KissMeData/034590/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160431	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24200	150	2	0.62	33506850	1392	12.78	24050	24250	24000	31250	16850	24050	24071.01	1.86	-807	24616	24332	24166	23882	23716	24250	23800	219	7200	5000	17790	50	1	4374754	1059	6.04	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.79	24000	20250124	0.83	24800	-2.42	20250106	24000	0.83	20250124	29800	-18.79	20240603	24000	0.83	20250124	0.14	N	034590	5000	218 억	81313	N	N	0	N	N
3	20250124	150431	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24250	200	2	0.83	32853350	1365	12.53	24050	24250	24000	31250	16850	24050	24068.39	1.86	-787	24616	24332	24166	23882	23716	24250	23800	219	7200	5000	17790	50	1	4374754	1061	6.05	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.62	24000	20250124	1.04	24800	-2.22	20250106	24000	1.04	20250124	29800	-18.62	20240603	24000	1.04	20250124	0.14	N	034590	5000	218 억	81313	N	N	0	N	N
4	20250124	140430	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24250	200	2	0.83	31305950	1301	11.94	24050	24250	24000	31250	16850	24050	24062.99	1.86	-787	24616	24332	24166	23882	23716	24250	23800	219	7200	5000	17790	50	1	4374754	1061	6.05	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.62	24000	20250124	1.04	24800	-2.22	20250106	24000	1.04	20250124	29800	-18.62	20240603	24000	1.04	20250124	0.14	N	034590	5000	218 억	81313	N	N	0	N	N
5	20250124	130431	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24150	100	2	0.42	31136200	1294	11.88	24050	24250	24000	31250	16850	24050	24061.98	1.86	-787	24616	24332	24166	23882	23716	24250	23800	219	7200	5000	17790	50	1	4374754	1057	6.03	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.96	24000	20250124	0.62	24800	-2.62	20250106	24000	0.62	20250124	29800	-18.96	20240603	24000	0.62	20250124	0.14	N	034590	5000	218 억	81313	N	N	0	N	N
6	20250124	120429	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24100	50	2	0.21	30265050	1258	11.55	24050	24250	24000	31250	16850	24050	24058.07	1.86	-787	24616	24332	24166	23882	23716	24250	23800	219	7200	5000	17790	50	1	4374754	1054	6.02	0.49	12	0.03	4005.00	49677.00	29800	20240603	-19.13	24000	20250124	0.42	24800	-2.82	20250106	24000	0.42	20250124	29800	-19.13	20240603	24000	0.42	20250124	0.14	N	034590	5000	218 억	81313	N	N	0	N	N
7	20250124	110430	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24200	150	2	0.62	30047950	1249	11.46	24050	24250	24000	31250	16850	24050	24057.61	1.86	-787	24616	24332	24166	23882	23716	24250	23800	219	7200	5000	17790	50	1	4374754	1059	6.04	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.79	24000	20250124	0.83	24800	-2.42	20250106	24000	0.83	20250124	29800	-18.79	20240603	24000	0.83	20250124	0.14	N	034590	5000	218 억	81313	N	N	0	N	N
8	20250124	100428	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24200	150	2	0.62	25522550	1062	9.75	24050	24250	24000	31250	16850	24050	24032.53	1.86	-787	24616	24332	24166	23882	23716	24250	23800	219	7200	5000	17790	50	1	4374754	1059	6.04	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.79	24000	20250124	0.83	24800	-2.42	20250106	24000	0.83	20250124	29800	-18.79	20240603	24000	0.83	20250124	0.14	N	034590	5000	218 억	81313	N	N	0	N	N
9	20250124	090431	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24050	0	3	0.00	986050	41	0.38	24050	24050	24050	31250	16850	24050	24050.00	1.86	-33	24616	24332	24166	23882	23716	24250	23800	219	7200	5000	17790	50	1	4374754	1052	6.00	0.48	12	0.00	4005.00	49677.00	29800	20240603	-19.30	24000	20250123	0.21	24800	-3.02	20250106	24000	0.21	20250123	29800	-19.30	20240603	24000	0.21	20250123	0.14	N	034590	5000	218 억	81313	N	N	0	N	N
10	20250123	160430	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24050	-200	5	-0.82	262522600	10895	327.47	24300	24450	24000	31500	17000	24250	24095.70	1.85	188	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1052	6.00	0.48	12	0.25	4005.00	49677.00	29800	20240603	-19.30	24000	20250123	0.21	24800	-3.02	20250106	24000	0.21	20250123	29800	-19.30	20240603	24000	0.21	20250123	0.13	N	034590	5000	218 억	81119	N	N	0	N	N
11	20250123	150428	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24000	-250	5	-1.03	259564450	10772	323.78	24300	24450	24000	31500	17000	24250	24096.22	1.85	270	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1050	5.99	0.48	12	0.25	4005.00	49677.00	29800	20240603	-19.46	24000	20250123	0.00	24800	-3.23	20250106	24000	0.00	20250123	29800	-19.46	20240603	24000	0.00	20250123	0.13	N	034590	5000	218 억	81119	N	N	0	N	N
12	20250123	140428	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24000	-250	5	-1.03	230393100	9557	287.26	24300	24450	24000	31500	17000	24250	24107.26	1.85	257	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1050	5.99	0.48	12	0.22	4005.00	49677.00	29800	20240603	-19.46	24000	20250123	0.00	24800	-3.23	20250106	24000	0.00	20250123	29800	-19.46	20240603	24000	0.00	20250123	0.13	N	034590	5000	218 억	81119	N	N	0	N	N
13	20250123	130427	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24050	-200	5	-0.82	197721850	8197	246.38	24300	24450	24050	31500	17000	24250	24121.25	1.85	237	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1052	6.00	0.48	12	0.19	4005.00	49677.00	29800	20240603	-19.30	24050	20250123	0.00	24800	-3.02	20250106	24050	0.00	20250123	29800	-19.30	20240603	24050	0.00	20250123	0.13	N	034590	5000	218 억	81119	N	N	0	N	N
14	20250123	120428	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24100	-150	5	-0.62	164881550	6832	205.35	24300	24450	24100	31500	17000	24250	24133.72	1.85	237	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1054	6.02	0.49	12	0.16	4005.00	49677.00	29800	20240603	-19.13	24100	20250123	0.00	24800	-2.82	20250106	24100	0.00	20250123	29800	-19.13	20240603	24100	0.00	20250123	0.13	N	034590	5000	218 억	81119	N	N	0	N	N
15	20250123	110429	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24150	-100	5	-0.41	129572850	5367	161.32	24300	24450	24100	31500	17000	24250	24142.51	1.85	237	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1057	6.03	0.49	12	0.12	4005.00	49677.00	29800	20240603	-18.96	24100	20250123	0.21	24800	-2.62	20250106	24100	0.21	20250123	29800	-18.96	20240603	24100	0.21	20250123	0.13	N	034590	5000	218 억	81119	N	N	0	N	N
16	20250123	100427	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24200	-50	5	-0.21	101726350	4213	126.63	24300	24450	24100	31500	17000	24250	24145.82	1.85	237	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1059	6.04	0.49	12	0.10	4005.00	49677.00	29800	20240603	-18.79	24100	20250123	0.41	24800	-2.42	20250106	24100	0.41	20250123	29800	-18.79	20240603	24100	0.41	20250123	0.13	N	034590	5000	218 억	81119	N	N	0	N	N
17	20250123	090427	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24450	200	2	0.82	583350	24	0.72	24300	24450	24300	31500	17000	24250	24306.25	1.85	0	24416	24332	24266	24182	24116	24300	24150	219	7250	5000	17940	50	1	4374754	1070	6.10	0.49	12	0.00	4005.00	49677.00	29800	20240603	-17.95	24200	20250122	1.03	24800	-1.41	20250106	24200	1.03	20250122	29800	-17.95	20240603	24200	1.03	20250122	0.13	N	034590	5000	218 억	81119	N	N	0	N	N
18	20250122	160426	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24250	-50	5	-0.21	80692700	3327	56.52	24300	24350	24200	31550	17050	24300	24253.89	1.85	30	24600	24450	24350	24200	24100	24400	24150	219	7250	5000	17980	50	1	4374754	1061	6.05	0.49	12	0.08	4005.00	49677.00	29800	20240603	-18.62	24200	20250122	0.21	24800	-2.22	20250106	24200	0.21	20250122	29800	-18.62	20240603	24200	0.21	20250122	0.14	N	034590	5000	218 억	81093	N	N	1	N	N
19	20250122	150426	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24300	0	3	0.00	79043700	3259	55.37	24300	24350	24200	31550	17050	24300	24253.97	1.85	91	24600	24450	24350	24200	24100	24400	24150	219	7250	5000	17980	50	1	4374754	1063	6.07	0.49	12	0.07	4005.00	49677.00	29800	20240603	-18.46	24200	20250122	0.41	24800	-2.02	20250106	24200	0.41	20250122	29800	-18.46	20240603	24200	0.41	20250122	0.14	N	034590	5000	218 억	81093	N	N	1	N	N
20	20250122	140424	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24300	0	3	0.00	77877900	3211	54.55	24300	24350	24200	31550	17050	24300	24253.47	1.85	91	24600	24450	24350	24200	24100	24400	24150	219	7250	5000	17980	50	1	4374754	1063	6.07	0.49	12	0.07	4005.00	49677.00	29800	20240603	-18.46	24200	20250122	0.41	24800	-2.02	20250106	24200	0.41	20250122	29800	-18.46	20240603	24200	0.41	20250122	0.14	N	034590	5000	218 억	81093	N	N	1	N	N
21	20250122	130426	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24250	-50	5	-0.21	77392200	3191	54.21	24300	24350	24200	31550	17050	24300	24253.27	1.85	90	24600	24450	24350	24200	24100	24400	24150	219	7250	5000	17980	50	1	4374754	1061	6.05	0.49	12	0.07	4005.00	49677.00	29800	20240603	-18.62	24200	20250122	0.21	24800	-2.22	20250106	24200	0.21	20250122	29800	-18.62	20240603	24200	0.21	20250122	0.14	N	034590	5000	218 억	81093	N	N	1	N	N
22	20250122	120424	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24250	-50	5	-0.21	65706900	2709	46.02	24300	24350	24200	31550	17050	24300	24255.04	1.85	90	24600	24450	24350	24200	24100	24400	24150	219	7250	5000	17980	50	1	4374754	1061	6.05	0.49	12	0.06	4005.00	49677.00	29800	20240603	-18.62	24200	20250122	0.21	24800	-2.22	20250106	24200	0.21	20250122	29800	-18.62	20240603	24200	0.21	20250122	0.14	N	034590	5000	218 억	81093	N	N	1	N	N
23	20250122	110425	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24250	-50	5	-0.21	37242800	1534	26.06	24300	24350	24250	31550	17050	24300	24278.23	1.85	90	24600	24450	24350	24200	24100	24400	24150	219	7250	5000	17980	50	1	4374754	1061	6.05	0.49	12	0.04	4005.00	49677.00	29800	20240603	-18.62	24250	20250122	0.00	24800	-2.22	20250106	24250	0.00	20250122	29800	-18.62	20240603	24250	0.00	20250122	0.14	N	034590	5000	218 억	81093	N	N	1	N	N
24	20250122	100425	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24300	0	3	0.00	19441500	800	13.59	24300	24350	24250	31550	17050	24300	24301.88	1.85	90	24600	24450	24350	24200	24100	24400	24150	219	7250	5000	17980	50	1	4374754	1063	6.07	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.46	24250	20250122	0.21	24800	-2.02	20250106	24250	0.21	20250122	29800	-18.46	20240603	24250	0.21	20250122	0.14	N	034590	5000	218 억	81093	N	N	1	N	N
25	20250122	090426	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24300	0	3	0.00	5398900	222	3.77	24300	24350	24300	31550	17050	24300	24319.37	1.85	29	24600	24450	24350	24200	24100	24400	24150	219	7250	5000	17980	50	1	4374754	1063	6.07	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.46	24250	20250121	0.21	24800	-2.02	20250106	24250	0.21	20250121	29800	-18.46	20240603	24250	0.21	20250121	0.14	N	034590	5000	218 억	81093	N	N	1	N	N
26	20250121	160423	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24300	-100	5	-0.41	142855800	5876	442.47	24500	24500	24250	31700	17100	24400	24311.74	1.85	212	24600	24500	24400	24300	24200	24450	24250	219	7300	5000	18050	50	1	4374754	1063	6.07	0.49	12	0.13	4005.00	49677.00	29800	20240603	-18.46	24250	20250121	0.21	24800	-2.02	20250106	24250	0.21	20250121	29800	-18.46	20240603	24250	0.21	20250121	0.14	N	034590	5000	218 억	80870	N	N	1	N	N
27	20250121	150424	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24300	-100	5	-0.41	125705700	5169	389.23	24500	24500	24250	31700	17100	24400	24319.15	1.85	216	24600	24500	24400	24300	24200	24450	24250	219	7300	5000	18050	50	1	4374754	1063	6.07	0.49	12	0.12	4005.00	49677.00	29800	20240603	-18.46	24250	20250121	0.21	24800	-2.02	20250106	24250	0.21	20250121	29800	-18.46	20240603	24250	0.21	20250121	0.14	N	034590	5000	218 억	80870	N	N	2	N	N
28	20250121	140424	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24350	-50	5	-0.20	50803850	2085	157.00	24500	24500	24350	31700	17100	24400	24366.35	1.85	110	24600	24500	24400	24300	24200	24450	24250	219	7300	5000	18050	50	1	4374754	1065	6.08	0.49	12	0.05	4005.00	49677.00	29800	20240603	-18.29	24300	20250116	0.21	24800	-1.81	20250106	24300	0.21	20250116	29800	-18.29	20240603	24300	0.21	20250116	0.14	N	034590	5000	218 억	80870	N	N	2	N	N
29	20250121	130424	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24450	50	2	0.20	31518500	1293	97.36	24500	24500	24350	31700	17100	24400	24376.26	1.85	35	24600	24500	24400	24300	24200	24450	24250	219	7300	5000	18050	50	1	4374754	1070	6.10	0.49	12	0.03	4005.00	49677.00	29800	20240603	-17.95	24300	20250116	0.62	24800	-1.41	20250106	24300	0.62	20250116	29800	-17.95	20240603	24300	0.62	20250116	0.14	N	034590	5000	218 억	80870	N	N	2	N	N
30	20250121	120414	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24400	0	3	0.00	31103350	1276	96.08	24500	24500	24350	31700	17100	24400	24375.67	1.85	35	24600	24500	24400	24300	24200	24450	24250	219	7300	5000	18050	50	1	4374754	1067	6.09	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.14	N	034590	5000	218 억	80870	N	N	2	N	N
31	20250121	110406	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24450	50	2	0.20	30590950	1255	94.50	24500	24500	24350	31700	17100	24400	24375.26	1.85	35	24600	24500	24400	24300	24200	24450	24250	219	7300	5000	18050	50	1	4374754	1070	6.10	0.49	12	0.03	4005.00	49677.00	29800	20240603	-17.95	24300	20250116	0.62	24800	-1.41	20250106	24300	0.62	20250116	29800	-17.95	20240603	24300	0.62	20250116	0.14	N	034590	5000	218 억	80870	N	N	2	N	N
32	20250121	100401	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24450	50	2	0.20	27123250	1113	83.81	24500	24500	24350	31700	17100	24400	24369.50	1.85	42	24600	24500	24400	24300	24200	24450	24250	219	7300	5000	18050	50	1	4374754	1070	6.10	0.49	12	0.03	4005.00	49677.00	29800	20240603	-17.95	24300	20250116	0.62	24800	-1.41	20250106	24300	0.62	20250116	29800	-17.95	20240603	24300	0.62	20250116	0.14	N	034590	5000	218 억	80870	N	N	2	N	N
33	20250121	090424	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24500	100	2	0.41	1592500	65	4.89	24500	24500	24500	31700	17100	24400	24500.00	1.85	0	24600	24500	24400	24300	24200	24450	24250	219	7300	5000	18050	50	1	4374754	1072	6.12	0.49	12	0.00	4005.00	49677.00	29800	20240603	-17.79	24300	20250116	0.82	24800	-1.21	20250106	24300	0.82	20250116	29800	-17.79	20240603	24300	0.82	20250116	0.14	N	034590	5000	218 억	80870	N	N	2	N	N
34	20250120	160421	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24400	0	3	0.00	32372450	1328	126.12	24500	24500	24300	31700	17100	24400	24376.84	1.85	-46	24500	24450	24400	24350	24300	24475	24375	219	7300	5000	18050	50	1	4374754	1067	6.09	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.12	24300	20250120	0.41	24800	-1.61	20250106	24300	0.41	20250120	29800	-18.12	20240603	24300	0.41	20250120	0.13	N	034590	5000	218 억	80903	N	N	2	N	N
35	20250120	150424	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24400	0	3	0.00	28981250	1189	112.92	24500	24500	24300	31700	17100	24400	24374.47	1.85	-33	24500	24450	24400	24350	24300	24475	24375	219	7300	5000	18050	50	1	4374754	1067	6.09	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.12	24300	20250120	0.41	24800	-1.61	20250106	24300	0.41	20250120	29800	-18.12	20240603	24300	0.41	20250120	0.13	N	034590	5000	218 억	80903	N	N	1	N	N
36	20250120	140422	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24350	-50	5	-0.20	27519250	1129	107.22	24500	24500	24300	31700	17100	24400	24374.89	1.85	-21	24500	24450	24400	24350	24300	24475	24375	219	7300	5000	18050	50	1	4374754	1065	6.08	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.29	24300	20250120	0.21	24800	-1.81	20250106	24300	0.21	20250120	29800	-18.29	20240603	24300	0.21	20250120	0.13	N	034590	5000	218 억	80903	N	N	1	N	N
37	20250120	130422	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24400	0	3	0.00	12884150	528	50.14	24500	24500	24400	31700	17100	24400	24401.80	1.85	-21	24500	24450	24400	24350	24300	24475	24375	219	7300	5000	18050	50	1	4374754	1067	6.09	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.13	N	034590	5000	218 억	80903	N	N	1	N	N
38	20250120	120423	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24400	0	3	0.00	11395750	467	44.35	24500	24500	24400	31700	17100	24400	24402.03	1.85	-21	24500	24450	24400	24350	24300	24475	24375	219	7300	5000	18050	50	1	4374754	1067	6.09	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.13	N	034590	5000	218 억	80903	N	N	1	N	N
39	20250120	110423	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24400	0	3	0.00	10541750	432	41.03	24500	24500	24400	31700	17100	24400	24402.20	1.85	-21	24500	24450	24400	24350	24300	24475	24375	219	7300	5000	18050	50	1	4374754	1067	6.09	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.13	N	034590	5000	218 억	80903	N	N	1	N	N
40	20250120	100423	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24400	0	3	0.00	7564950	310	29.44	24500	24500	24400	31700	17100	24400	24403.06	1.85	-21	24500	24450	24400	24350	24300	24475	24375	219	7300	5000	18050	50	1	4374754	1067	6.09	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.13	N	034590	5000	218 억	80903	N	N	1	N	N
41	20250120	090423	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24400	0	3	0.00	293700	12	1.14	24500	24500	24400	31700	17100	24400	24475.00	1.85	-1	24500	24450	24400	24350	24300	24475	24375	219	7300	5000	18050	50	1	4374754	1067	6.09	0.49	12	0.00	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.13	N	034590	5000	218 억	80903	N	N	1	N	N
42	20250117	160421	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24400	50	2	0.21	25667400	1053	45.00	24350	24450	24350	31650	17050	24350	24375.50	1.85	9	24583	24466	24383	24266	24183	24425	24225	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.13	N	034590	5000	218 억	80900	N	N	1	N	N
43	20250117	150422	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24400	50	2	0.21	25228300	1035	44.23	24350	24450	24350	31650	17050	24350	24375.17	1.85	9	24583	24466	24383	24266	24183	24425	24225	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.13	N	034590	5000	218 억	80900	N	N	2	N	N
44	20250117	140423	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24400	50	2	0.21	22471100	922	39.40	24350	24450	24350	31650	17050	24350	24372.13	1.85	6	24583	24466	24383	24266	24183	24425	24225	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.13	N	034590	5000	218 억	80900	N	N	2	N	N
45	20250117	130422	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24400	50	2	0.21	20983200	861	36.79	24350	24450	24350	31650	17050	24350	24370.73	1.85	6	24583	24466	24383	24266	24183	24425	24225	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.13	N	034590	5000	218 억	80900	N	N	2	N	N
46	20250117	120423	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24400	50	2	0.21	20470750	840	35.90	24350	24450	24350	31650	17050	24350	24369.94	1.85	3	24583	24466	24383	24266	24183	24425	24225	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.02	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.13	N	034590	5000	218 억	80900	N	N	2	N	N
47	20250117	110422	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24450	100	2	0.41	17542050	720	30.77	24350	24450	24350	31650	17050	24350	24363.96	1.85	3	24583	24466	24383	24266	24183	24425	24225	219	7300	5000	18010	50	1	4374754	1070	6.10	0.49	12	0.02	4005.00	49677.00	29800	20240603	-17.95	24300	20250116	0.62	24800	-1.41	20250106	24300	0.62	20250116	29800	-17.95	20240603	24300	0.62	20250116	0.13	N	034590	5000	218 억	80900	N	N	2	N	N
48	20250117	100424	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24400	50	2	0.21	11301700	464	19.83	24350	24450	24350	31650	17050	24350	24357.11	1.85	3	24583	24466	24383	24266	24183	24425	24225	219	7300	5000	18010	50	1	4374754	1067	6.09	0.49	12	0.01	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.13	N	034590	5000	218 억	80900	N	N	2	N	N
49	20250117	090424	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24450	100	2	0.41	634400	26	1.11	24350	24450	24350	31650	17050	24350	24400.00	1.85	14	24583	24466	24383	24266	24183	24425	24225	219	7300	5000	18010	50	1	4374754	1070	6.10	0.49	12	0.00	4005.00	49677.00	29800	20240603	-17.95	24300	20250116	0.62	24800	-1.41	20250106	24300	0.62	20250116	29800	-17.95	20240603	24300	0.62	20250116	0.13	N	034590	5000	218 억	80900	N	N	2	N	N
50	20250116	160420	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24350	-50	5	-0.20	56999800	2339	67.68	24500	24500	24300	31700	17100	24400	24369.30	1.85	-125	24566	24482	24416	24332	24266	24450	24300	219	7300	5000	18050	50	1	4374754	1065	6.08	0.49	12	0.05	4005.00	49677.00	29800	20240603	-18.29	24300	20250116	0.21	24800	-1.81	20250106	24300	0.21	20250116	29800	-18.29	20240603	24300	0.21	20250116	0.13	N	034590	5000	218 억	80911	N	N	2	N	N
51	20250116	150402	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24400	0	3	0.00	48817200	2003	57.96	24500	24500	24300	31700	17100	24400	24372.04	1.85	-123	24566	24482	24416	24332	24266	24450	24300	219	7300	5000	18050	50	1	4374754	1067	6.09	0.49	12	0.05	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.13	N	034590	5000	218 억	80911	N	N	0	N	N
52	20250116	140422	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24350	-50	5	-0.20	44312050	1818	52.60	24500	24500	24300	31700	17100	24400	24374.06	1.85	-35	24566	24482	24416	24332	24266	24450	24300	219	7300	5000	18050	50	1	4374754	1065	6.08	0.49	12	0.04	4005.00	49677.00	29800	20240603	-18.29	24300	20250116	0.21	24800	-1.81	20250106	24300	0.21	20250116	29800	-18.29	20240603	24300	0.21	20250116	0.13	N	034590	5000	218 억	80911	N	N	0	N	N
53	20250116	130422	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24350	-50	5	-0.20	43459300	1783	51.59	24500	24500	24300	31700	17100	24400	24374.26	1.85	-11	24566	24482	24416	24332	24266	24450	24300	219	7300	5000	18050	50	1	4374754	1065	6.08	0.49	12	0.04	4005.00	49677.00	29800	20240603	-18.29	24300	20250116	0.21	24800	-1.81	20250106	24300	0.21	20250116	29800	-18.29	20240603	24300	0.21	20250116	0.13	N	034590	5000	218 억	80911	N	N	0	N	N
54	20250116	120422	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24350	-50	5	-0.20	43142300	1770	51.22	24500	24500	24300	31700	17100	24400	24374.18	1.85	-11	24566	24482	24416	24332	24266	24450	24300	219	7300	5000	18050	50	1	4374754	1065	6.08	0.49	12	0.04	4005.00	49677.00	29800	20240603	-18.29	24300	20250116	0.21	24800	-1.81	20250106	24300	0.21	20250116	29800	-18.29	20240603	24300	0.21	20250116	0.13	N	034590	5000	218 억	80911	N	N	0	N	N
55	20250116	110422	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24400	0	3	0.00	40241300	1651	47.77	24500	24500	24300	31700	17100	24400	24373.89	1.85	-11	24566	24482	24416	24332	24266	24450	24300	219	7300	5000	18050	50	1	4374754	1067	6.09	0.49	12	0.04	4005.00	49677.00	29800	20240603	-18.12	24300	20250116	0.41	24800	-1.61	20250106	24300	0.41	20250116	29800	-18.12	20240603	24300	0.41	20250116	0.13	N	034590	5000	218 억	80911	N	N	0	N	N
56	20250116	100423	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24450	50	2	0.20	25434350	1043	30.18	24500	24500	24350	31700	17100	24400	24385.76	1.85	0	24566	24482	24416	24332	24266	24450	24300	219	7300	5000	18050	50	1	4374754	1070	6.10	0.49	12	0.02	4005.00	49677.00	29800	20240603	-17.95	24350	20250116	0.41	24800	-1.41	20250106	24350	0.41	20250116	29800	-17.95	20240603	24350	0.41	20250116	0.13	N	034590	5000	218 억	80911	N	N	0	N	N
57	20250116	090422	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24500	100	2	0.41	612500	25	0.72	24500	24500	24500	31700	17100	24400	24500.00	1.85	0	24566	24482	24416	24332	24266	24450	24300	219	7300	5000	18050	50	1	4374754	1072	6.12	0.49	12	0.00	4005.00	49677.00	29800	20240603	-17.79	24350	20250115	0.62	24800	-1.21	20250106	24350	0.62	20250115	29800	-17.79	20240603	24350	0.62	20250115	0.13	N	034590	5000	218 억	80911	N	N	0	N	N
58	20250115	160420	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24400	-50	5	-0.20	84295950	3453	255.40	24450	24500	24350	31750	17150	24450	24412.38	1.85	-926	24716	24582	24516	24382	24316	24550	24350	219	7300	5000	18090	50	1	4374754	1067	6.09	0.49	12	0.08	4005.00	49677.00	29800	20240603	-18.12	24350	20250115	0.21	24800	-1.61	20250106	24350	0.21	20250115	29800	-18.12	20240603	24350	0.21	20250115	0.13	N	034590	5000	218 억	80937	N	N	0	N	N
59	20250115	150421	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24450	0	3	0.00	75642750	3099	229.22	24450	24500	24350	31750	17150	24450	24408.76	1.85	-887	24716	24582	24516	24382	24316	24550	24350	219	7300	5000	18090	50	1	4374754	1070	6.10	0.49	12	0.07	4005.00	49677.00	29800	20240603	-17.95	24350	20250115	0.41	24800	-1.41	20250106	24350	0.41	20250115	29800	-17.95	20240603	24350	0.41	20250115	0.13	N	034590	5000	218 억	80937	N	N	0	N	N
60	20250115	140423	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24400	-50	5	-0.20	75179000	3080	227.81	24450	24500	24350	31750	17150	24450	24408.77	1.85	-887	24716	24582	24516	24382	24316	24550	24350	219	7300	5000	18090	50	1	4374754	1067	6.09	0.49	12	0.07	4005.00	49677.00	29800	20240603	-18.12	24350	20250115	0.21	24800	-1.61	20250106	24350	0.21	20250115	29800	-18.12	20240603	24350	0.21	20250115	0.13	N	034590	5000	218 억	80937	N	N	0	N	N
61	20250115	130420	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24450	0	3	0.00	67688200	2773	205.10	24450	24500	24350	31750	17150	24450	24409.74	1.85	-887	24716	24582	24516	24382	24316	24550	24350	219	7300	5000	18090	50	1	4374754	1070	6.10	0.49	12	0.06	4005.00	49677.00	29800	20240603	-17.95	24350	20250115	0.41	24800	-1.41	20250106	24350	0.41	20250115	29800	-17.95	20240603	24350	0.41	20250115	0.13	N	034590	5000	218 억	80937	N	N	0	N	N
62	20250115	120415	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24450	0	3	0.00	41700000	1708	126.33	24450	24500	24400	31750	17150	24450	24414.52	1.85	-880	24716	24582	24516	24382	24316	24550	24350	219	7300	5000	18090	50	1	4374754	1070	6.10	0.49	12	0.04	4005.00	49677.00	29800	20240603	-17.95	24400	20250115	0.20	24800	-1.41	20250106	24400	0.20	20250115	29800	-17.95	20240603	24400	0.20	20250115	0.13	N	034590	5000	218 억	80937	N	N	0	N	N
63	20250115	110421	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24450	0	3	0.00	39475400	1617	119.60	24450	24500	24400	31750	17150	24450	24412.74	1.85	-880	24716	24582	24516	24382	24316	24550	24350	219	7300	5000	18090	50	1	4374754	1070	6.10	0.49	12	0.04	4005.00	49677.00	29800	20240603	-17.95	24400	20250115	0.20	24800	-1.41	20250106	24400	0.20	20250115	29800	-17.95	20240603	24400	0.20	20250115	0.13	N	034590	5000	218 억	80937	N	N	0	N	N
64	20250115	100420	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24450	0	3	0.00	37079300	1519	112.35	24450	24500	24400	31750	17150	24450	24410.34	1.85	-880	24716	24582	24516	24382	24316	24550	24350	219	7300	5000	18090	50	1	4374754	1070	6.10	0.49	12	0.03	4005.00	49677.00	29800	20240603	-17.95	24400	20250115	0.20	24800	-1.41	20250106	24400	0.20	20250115	29800	-17.95	20240603	24400	0.20	20250115	0.13	N	034590	5000	218 억	80937	N	N	0	N	N
65	20250115	090423	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24450	0	3	0.00	2200550	90	6.66	24450	24500	24450	31750	17150	24450	24450.56	1.85	-1	24716	24582	24516	24382	24316	24550	24350	219	7300	5000	18090	50	1	4374754	1070	6.10	0.49	12	0.00	4005.00	49677.00	29800	20240603	-17.95	24400	20250113	0.20	24800	-1.41	20250106	24400	0.20	20250113	29800	-17.95	20240603	24400	0.20	20250113	0.13	N	034590	5000	218 억	80937	N	N	0	N	N
66	20250114	160418	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24450	-100	5	-0.41	33148200	1352	67.57	24600	24650	24450	31900	17200	24550	24517.90	1.85	-341	24783	24666	24533	24416	24283	24600	24350	219	7350	5000	18160	50	1	4374754	1070	6.10	0.49	12	0.03	4005.00	49677.00	29800	20240603	-17.95	24400	20250113	0.20	24800	-1.41	20250106	24400	0.20	20250113	29800	-17.95	20240603	24400	0.20	20250113	0.13	N	034590	5000	218 억	81125	N	N	3	N	N
67	20250114	150419	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24500	-50	5	-0.20	24394750	994	49.68	24600	24650	24450	31900	17200	24550	24542.00	1.85	-332	24783	24666	24533	24416	24283	24600	24350	219	7350	5000	18160	50	1	4374754	1072	6.12	0.49	12	0.02	4005.00	49677.00	29800	20240603	-17.79	24400	20250113	0.41	24800	-1.21	20250106	24400	0.41	20250113	29800	-17.79	20240603	24400	0.41	20250113	0.13	N	034590	5000	218 억	81125	N	N	3	N	N
68	20250114	140419	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24550	0	3	0.00	20040400	816	40.78	24600	24650	24450	31900	17200	24550	24559.31	1.85	-174	24783	24666	24533	24416	24283	24600	24350	219	7350	5000	18160	50	1	4374754	1074	6.13	0.49	12	0.02	4005.00	49677.00	29800	20240603	-17.62	24400	20250113	0.61	24800	-1.01	20250106	24400	0.61	20250113	29800	-17.62	20240603	24400	0.61	20250113	0.13	N	034590	5000	218 억	81125	N	N	3	N	N
69	20250114	130418	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24550	0	3	0.00	19966750	813	40.63	24600	24650	24450	31900	17200	24550	24559.35	1.85	-174	24783	24666	24533	24416	24283	24600	24350	219	7350	5000	18160	50	1	4374754	1074	6.13	0.49	12	0.02	4005.00	49677.00	29800	20240603	-17.62	24400	20250113	0.61	24800	-1.01	20250106	24400	0.61	20250113	29800	-17.62	20240603	24400	0.61	20250113	0.13	N	034590	5000	218 억	81125	N	N	3	N	N
70	20250114	120417	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24500	-50	5	-0.20	19500600	794	39.68	24600	24650	24500	31900	17200	24550	24559.95	1.85	-174	24783	24666	24533	24416	24283	24600	24350	219	7350	5000	18160	50	1	4374754	1072	6.12	0.49	12	0.02	4005.00	49677.00	29800	20240603	-17.79	24400	20250113	0.41	24800	-1.21	20250106	24400	0.41	20250113	29800	-17.79	20240603	24400	0.41	20250113	0.13	N	034590	5000	218 억	81125	N	N	3	N	N
71	20250114	110418	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24550	0	3	0.00	17612900	717	35.83	24600	24650	24500	31900	17200	24550	24564.71	1.85	-121	24783	24666	24533	24416	24283	24600	24350	219	7350	5000	18160	50	1	4374754	1074	6.13	0.49	12	0.02	4005.00	49677.00	29800	20240603	-17.62	24400	20250113	0.61	24800	-1.01	20250106	24400	0.61	20250113	29800	-17.62	20240603	24400	0.61	20250113	0.13	N	034590	5000	218 억	81125	N	N	3	N	N
72	20250114	100418	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24550	0	3	0.00	8324100	339	16.94	24600	24650	24500	31900	17200	24550	24554.87	1.85	-100	24783	24666	24533	24416	24283	24600	24350	219	7350	5000	18160	50	1	4374754	1074	6.13	0.49	12	0.01	4005.00	49677.00	29800	20240603	-17.62	24400	20250113	0.61	24800	-1.01	20250106	24400	0.61	20250113	29800	-17.62	20240603	24400	0.61	20250113	0.13	N	034590	5000	218 억	81125	N	N	3	N	N
73	20250114	090417	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	50	2	0.20	73800	3	0.15	24600	24600	24600	31900	17200	24550	24600.00	1.85	0	24783	24666	24533	24416	24283	24600	24350	219	7350	5000	18160	50	1	4374754	1076	6.14	0.50	12	0.00	4005.00	49677.00	29800	20240603	-17.45	24400	20250113	0.82	24800	-0.81	20250106	24400	0.82	20250113	29800	-17.45	20240603	24400	0.82	20250113	0.13	N	034590	5000	218 억	81125	N	N	3	N	N
74	20250113	160414	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24550	0	3	0.00	48951850	2000	51.10	24650	24650	24400	31900	17200	24550	24475.92	1.85	-18	24683	24616	24533	24466	24383	24575	24425	219	7350	5000	18160	50	1	4374754	1074	6.13	0.49	12	0.05	4005.00	49677.00	29800	20240603	-17.62	24400	20250113	0.61	24800	-1.01	20250106	24400	0.61	20250113	29800	-17.62	20240603	24400	0.61	20250113	0.13	N	034590	5000	218 억	81143	N	N	3	N	N
75	20250113	150415	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24500	-50	5	-0.20	48437700	1979	50.56	24650	24650	24400	31900	17200	24550	24475.85	1.85	-18	24683	24616	24533	24466	24383	24575	24425	219	7350	5000	18160	50	1	4374754	1072	6.12	0.49	12	0.05	4005.00	49677.00	29800	20240603	-17.79	24400	20250113	0.41	24800	-1.21	20250106	24400	0.41	20250113	29800	-17.79	20240603	24400	0.41	20250113	0.13	N	034590	5000	218 억	81143	N	N	5	N	N
76	20250113	140411	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24450	-100	5	-0.41	45894800	1875	47.90	24650	24650	24400	31900	17200	24550	24477.23	1.85	-18	24683	24616	24533	24466	24383	24575	24425	219	7350	5000	18160	50	1	4374754	1070	6.10	0.49	12	0.04	4005.00	49677.00	29800	20240603	-17.95	24400	20250113	0.20	24800	-1.41	20250106	24400	0.20	20250113	29800	-17.95	20240603	24400	0.20	20250113	0.13	N	034590	5000	218 억	81143	N	N	5	N	N
77	20250113	130409	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24450	-100	5	-0.41	41346950	1689	43.15	24650	24650	24400	31900	17200	24550	24480.14	1.85	-18	24683	24616	24533	24466	24383	24575	24425	219	7350	5000	18160	50	1	4374754	1070	6.10	0.49	12	0.04	4005.00	49677.00	29800	20240603	-17.95	24400	20250113	0.20	24800	-1.41	20250106	24400	0.20	20250113	29800	-17.95	20240603	24400	0.20	20250113	0.13	N	034590	5000	218 억	81143	N	N	5	N	N
78	20250113	120409	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24400	-150	5	-0.61	31617400	1291	32.98	24650	24650	24400	31900	17200	24550	24490.63	1.85	-18	24683	24616	24533	24466	24383	24575	24425	219	7350	5000	18160	50	1	4374754	1067	6.09	0.49	12	0.03	4005.00	49677.00	29800	20240603	-18.12	24400	20250113	0.00	24800	-1.61	20250106	24400	0.00	20250113	29800	-18.12	20240603	24400	0.00	20250113	0.13	N	034590	5000	218 억	81143	N	N	5	N	N
79	20250113	110410	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24500	-50	5	-0.20	13758300	561	14.33	24650	24650	24500	31900	17200	24550	24524.60	1.85	0	24683	24616	24533	24466	24383	24575	24425	219	7350	5000	18160	50	1	4374754	1072	6.12	0.49	12	0.01	4005.00	49677.00	29800	20240603	-17.79	24450	20250102	0.20	24800	-1.21	20250106	24450	0.20	20250102	29800	-17.79	20240603	24450	0.20	20250102	0.13	N	034590	5000	218 억	81143	N	N	5	N	N
80	20250113	100409	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24550	0	3	0.00	8907250	363	9.27	24650	24650	24500	31900	17200	24550	24537.88	1.85	0	24683	24616	24533	24466	24383	24575	24425	219	7350	5000	18160	50	1	4374754	1074	6.13	0.49	12	0.01	4005.00	49677.00	29800	20240603	-17.62	24450	20250102	0.41	24800	-1.01	20250106	24450	0.41	20250102	29800	-17.62	20240603	24450	0.41	20250102	0.13	N	034590	5000	218 억	81143	N	N	5	N	N
81	20250113	090413	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	100	2	0.41	2193850	89	2.27	24650	24650	24650	31900	17200	24550	24650.00	1.85	0	24683	24616	24533	24466	24383	24575	24425	219	7350	5000	18160	50	1	4374754	1078	6.15	0.50	12	0.00	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24800	-0.60	20250106	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81143	N	N	5	N	N
82	20250110	160408	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24550	0	3	0.00	95833000	3913	165.38	24600	24600	24450	31900	17200	24550	24490.93	1.86	-34	24783	24666	24583	24466	24383	24625	24425	219	7350	5000	18160	50	1	4374754	1074	6.13	0.49	12	0.09	4005.00	49677.00	29800	20240603	-17.62	24450	20250110	0.41	24800	-1.01	20250106	24450	0.41	20250110	29800	-17.62	20240603	24450	0.41	20250110	0.13	N	034590	5000	218 억	81180	N	N	5	N	N
83	20250110	150408	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24500	-50	5	-0.20	92445150	3775	159.55	24600	24600	24450	31900	17200	24550	24488.78	1.86	-34	24783	24666	24583	24466	24383	24625	24425	219	7350	5000	18160	50	1	4374754	1072	6.12	0.49	12	0.09	4005.00	49677.00	29800	20240603	-17.79	24450	20250110	0.20	24800	-1.21	20250106	24450	0.20	20250110	29800	-17.79	20240603	24450	0.20	20250110	0.13	N	034590	5000	218 억	81180	N	N	0	N	N
84	20250110	140408	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24550	0	3	0.00	89548300	3657	154.56	24600	24600	24450	31900	17200	24550	24486.82	1.86	-34	24783	24666	24583	24466	24383	24625	24425	219	7350	5000	18160	50	1	4374754	1074	6.13	0.49	12	0.08	4005.00	49677.00	29800	20240603	-17.62	24450	20250110	0.41	24800	-1.01	20250106	24450	0.41	20250110	29800	-17.62	20240603	24450	0.41	20250110	0.13	N	034590	5000	218 억	81180	N	N	0	N	N
85	20250110	130407	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24500	-50	5	-0.20	89351900	3649	154.23	24600	24600	24450	31900	17200	24550	24486.68	1.86	-34	24783	24666	24583	24466	24383	24625	24425	219	7350	5000	18160	50	1	4374754	1072	6.12	0.49	12	0.08	4005.00	49677.00	29800	20240603	-17.79	24450	20250110	0.20	24800	-1.21	20250106	24450	0.20	20250110	29800	-17.79	20240603	24450	0.20	20250110	0.13	N	034590	5000	218 억	81180	N	N	0	N	N
86	20250110	120408	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24550	0	3	0.00	89253850	3645	154.06	24600	24600	24450	31900	17200	24550	24486.65	1.86	-34	24783	24666	24583	24466	24383	24625	24425	219	7350	5000	18160	50	1	4374754	1074	6.13	0.49	12	0.08	4005.00	49677.00	29800	20240603	-17.62	24450	20250110	0.41	24800	-1.01	20250106	24450	0.41	20250110	29800	-17.62	20240603	24450	0.41	20250110	0.13	N	034590	5000	218 억	81180	N	N	0	N	N
87	20250110	110407	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24550	0	3	0.00	84794750	3463	146.37	24600	24600	24450	31900	17200	24550	24485.92	1.86	-37	24783	24666	24583	24466	24383	24625	24425	219	7350	5000	18160	50	1	4374754	1074	6.13	0.49	12	0.08	4005.00	49677.00	29800	20240603	-17.62	24450	20250110	0.41	24800	-1.01	20250106	24450	0.41	20250110	29800	-17.62	20240603	24450	0.41	20250110	0.13	N	034590	5000	218 억	81180	N	N	0	N	N
88	20250110	100406	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	50	2	0.20	28483650	1162	49.11	24600	24600	24500	31900	17200	24550	24512.61	1.86	0	24783	24666	24583	24466	24383	24625	24425	219	7350	5000	18160	50	1	4374754	1076	6.14	0.50	12	0.03	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81180	N	N	0	N	N
89	20250110	090409	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24500	-50	5	-0.20	22102450	902	38.12	24600	24600	24500	31900	17200	24550	24503.82	1.86	0	24783	24666	24583	24466	24383	24625	24425	219	7350	5000	18160	50	1	4374754	1072	6.12	0.49	12	0.02	4005.00	49677.00	29800	20240603	-17.79	24450	20250102	0.20	24800	-1.21	20250106	24450	0.20	20250102	29800	-17.79	20240603	24450	0.20	20250102	0.13	N	034590	5000	218 억	81180	N	N	0	N	N
90	20250109	160406	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24550	-50	5	-0.20	58036100	2366	91.32	24700	24700	24500	31950	17250	24600	24529.21	1.86	-30	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1074	6.13	0.49	12	0.05	4005.00	49677.00	29800	20240603	-17.62	24450	20250102	0.41	24800	-1.01	20250106	24450	0.41	20250102	29800	-17.62	20240603	24450	0.41	20250102	0.13	N	034590	5000	218 억	81213	N	N	3	N	N
91	20250109	150407	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	0	3	0.00	55261700	2253	86.95	24700	24700	24500	31950	17250	24600	24528.05	1.86	76	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1076	6.14	0.50	12	0.05	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81213	N	N	3	N	N
92	20250109	140408	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	0	3	0.00	54426800	2219	85.64	24700	24700	24500	31950	17250	24600	24527.63	1.86	76	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1076	6.14	0.50	12	0.05	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81213	N	N	3	N	N
93	20250109	130407	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	0	3	0.00	54328450	2215	85.49	24700	24700	24500	31950	17250	24600	24527.52	1.86	76	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1076	6.14	0.50	12	0.05	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81213	N	N	3	N	N
94	20250109	120407	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24550	-50	5	-0.20	54057850	2204	85.06	24700	24700	24500	31950	17250	24600	24527.16	1.86	76	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1074	6.13	0.49	12	0.05	4005.00	49677.00	29800	20240603	-17.62	24450	20250102	0.41	24800	-1.01	20250106	24450	0.41	20250102	29800	-17.62	20240603	24450	0.41	20250102	0.13	N	034590	5000	218 억	81213	N	N	3	N	N
95	20250109	110407	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24500	-100	5	-0.41	51895550	2116	81.67	24700	24700	24500	31950	17250	24600	24525.31	1.86	76	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1072	6.12	0.49	12	0.05	4005.00	49677.00	29800	20240603	-17.79	24450	20250102	0.20	24800	-1.21	20250106	24450	0.20	20250102	29800	-17.79	20240603	24450	0.20	20250102	0.13	N	034590	5000	218 억	81213	N	N	3	N	N
96	20250109	100406	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	50	2	0.20	25507250	1040	40.14	24700	24700	24500	31950	17250	24600	24526.20	1.86	106	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1078	6.15	0.50	12	0.02	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24800	-0.60	20250106	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81213	N	N	3	N	N
97	20250109	090409	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24500	-100	5	-0.41	22087250	901	34.77	24700	24700	24500	31950	17250	24600	24514.15	1.86	0	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1072	6.12	0.49	12	0.02	4005.00	49677.00	29800	20240603	-17.79	24450	20250102	0.20	24800	-1.21	20250106	24450	0.20	20250102	29800	-17.79	20240603	24450	0.20	20250102	0.13	N	034590	5000	218 억	81213	N	N	3	N	N
98	20250108	160403	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	0	3	0.00	63727250	2591	123.15	24650	24700	24550	31950	17250	24600	24595.62	1.86	-50	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1076	6.14	0.50	12	0.06	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81264	N	N	3	N	N
99	20250108	150405	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	0	3	0.00	60477800	2459	116.87	24650	24700	24550	31950	17250	24600	24594.47	1.86	-50	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1076	6.14	0.50	12	0.06	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81264	N	N	0	N	N
100	20250108	140407	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	0	3	0.00	52914300	2151	102.23	24650	24700	24550	31950	17250	24600	24599.86	1.86	-50	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1076	6.14	0.50	12	0.05	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81264	N	N	0	N	N
101	20250108	130407	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24700	100	2	0.41	36081600	1466	69.68	24650	24700	24550	31950	17250	24600	24612.28	1.86	-37	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1081	6.17	0.50	12	0.03	4005.00	49677.00	29800	20240603	-17.11	24450	20250102	1.02	24800	-0.40	20250106	24450	1.02	20250102	29800	-17.11	20240603	24450	1.02	20250102	0.13	N	034590	5000	218 억	81264	N	N	0	N	N
102	20250108	120404	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24700	100	2	0.41	34382500	1397	66.40	24650	24700	24550	31950	17250	24600	24611.67	1.86	-37	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1081	6.17	0.50	12	0.03	4005.00	49677.00	29800	20240603	-17.11	24450	20250102	1.02	24800	-0.40	20250106	24450	1.02	20250102	29800	-17.11	20240603	24450	1.02	20250102	0.13	N	034590	5000	218 억	81264	N	N	0	N	N
103	20250108	110404	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	50	2	0.20	31867450	1295	61.55	24650	24700	24550	31950	17250	24600	24608.07	1.86	-37	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1078	6.15	0.50	12	0.03	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24800	-0.60	20250106	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81264	N	N	0	N	N
104	20250108	100405	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	0	3	0.00	5460100	222	10.55	24650	24650	24550	31950	17250	24600	24595.05	1.86	-23	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1076	6.14	0.50	12	0.01	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81264	N	N	0	N	N
105	20250108	090407	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	50	2	0.20	24650	1	0.05	24650	24650	24650	31950	17250	24600	24650.00	1.86	0	24766	24682	24616	24532	24466	24650	24500	219	7350	5000	18200	50	1	4374754	1078	6.15	0.50	12	0.00	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24800	-0.60	20250106	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81264	N	N	0	N	N
106	20250107	160401	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	-50	5	-0.20	51753000	2104	128.53	24700	24700	24550	32000	17300	24650	24597.43	1.86	1	24916	24782	24666	24532	24416	24725	24475	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.05	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81276	N	N	0	N	N
107	20250107	150403	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	-50	5	-0.20	43719000	1777	108.55	24700	24700	24550	32000	17300	24650	24602.70	1.86	-16	24916	24782	24666	24532	24416	24725	24475	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.04	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81276	N	N	0	N	N
108	20250107	140403	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	-50	5	-0.20	29345200	1192	72.82	24700	24700	24600	32000	17300	24650	24618.46	1.86	-4	24916	24782	24666	24532	24416	24725	24475	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.03	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81276	N	N	0	N	N
109	20250107	130402	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	0	3	0.00	26932050	1094	66.83	24700	24700	24600	32000	17300	24650	24617.96	1.86	-4	24916	24782	24666	24532	24416	24725	24475	219	7350	5000	18240	50	1	4374754	1078	6.15	0.50	12	0.03	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24800	-0.60	20250106	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81276	N	N	0	N	N
110	20250107	120403	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	-50	5	-0.20	20870200	848	51.80	24700	24700	24600	32000	17300	24650	24611.08	1.86	-4	24916	24782	24666	24532	24416	24725	24475	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.02	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81276	N	N	0	N	N
111	20250107	110400	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	0	3	0.00	18309450	744	45.45	24700	24700	24600	32000	17300	24650	24609.48	1.86	0	24916	24782	24666	24532	24416	24725	24475	219	7350	5000	18240	50	1	4374754	1078	6.15	0.50	12	0.02	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24800	-0.60	20250106	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81276	N	N	0	N	N
112	20250107	100405	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	-50	5	-0.20	16165200	657	40.13	24700	24700	24600	32000	17300	24650	24604.57	1.86	0	24916	24782	24666	24532	24416	24725	24475	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.02	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81276	N	N	0	N	N
113	20250107	090402	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	-50	5	-0.20	2583200	105	6.41	24700	24700	24600	32000	17300	24650	24601.90	1.86	0	24916	24782	24666	24532	24416	24725	24475	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.00	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81276	N	N	0	N	N
114	20250106	160357	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	0	3	0.00	40291300	1637	192.82	24800	24800	24550	32000	17300	24650	24612.89	1.86	-67	24850	24750	24650	24550	24450	24700	24500	219	7350	5000	18240	50	1	4374754	1078	6.15	0.50	12	0.04	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24800	-0.60	20250106	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81339	N	N	0	N	N
115	20250106	150358	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	0	3	0.00	38986300	1584	186.57	24800	24800	24550	32000	17300	24650	24612.56	1.86	-58	24850	24750	24650	24550	24450	24700	24500	219	7350	5000	18240	50	1	4374754	1078	6.15	0.50	12	0.04	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24800	-0.60	20250106	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81339	N	N	0	N	N
116	20250106	140359	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	-50	5	-0.20	36344000	1477	173.97	24800	24800	24550	32000	17300	24650	24606.64	1.86	-30	24850	24750	24650	24550	24450	24700	24500	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.03	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81339	N	N	0	N	N
117	20250106	130356	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	-50	5	-0.20	33460200	1360	160.19	24800	24800	24550	32000	17300	24650	24603.09	1.86	-30	24850	24750	24650	24550	24450	24700	24500	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.03	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81339	N	N	0	N	N
118	20250106	120356	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	-50	5	-0.20	19604350	796	93.76	24800	24800	24550	32000	17300	24650	24628.58	1.86	-30	24850	24750	24650	24550	24450	24700	24500	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.02	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81339	N	N	0	N	N
119	20250106	110357	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	0	3	0.00	9702450	394	46.41	24800	24800	24550	32000	17300	24650	24625.51	1.86	-30	24850	24750	24650	24550	24450	24700	24500	219	7350	5000	18240	50	1	4374754	1078	6.15	0.50	12	0.01	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24800	-0.60	20250106	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81339	N	N	0	N	N
120	20250106	100356	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	-50	5	-0.20	6529150	265	31.21	24800	24800	24600	32000	17300	24650	24638.30	1.86	-21	24850	24750	24650	24550	24450	24700	24500	219	7350	5000	18240	50	1	4374754	1076	6.14	0.50	12	0.01	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24800	-0.81	20250106	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81339	N	N	0	N	N
121	20250106	090353	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	0	3	0.00	0	0	0.00	0	0	0	32000	17300	24650	0.00	1.86	0	24850	24750	24650	24550	24450	24700	24500	219	7350	5000	18240	50	1	4374754	1078	6.15	0.50	12	0.00	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24750	-0.40	20250103	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81339	N	N	0	N	N
122	20250103	160354	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	50	2	0.20	20929050	849	46.44	24700	24750	24550	31950	17250	24600	24651.41	1.86	-90	24766	24682	24566	24482	24366	24700	24500	219	7350	5000	18200	50	1	4374754	1078	6.15	0.50	12	0.02	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24750	-0.40	20250103	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81429	N	N	0	N	N
123	20250103	150355	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	0	3	0.00	19647550	797	43.60	24700	24750	24550	31950	17250	24600	24651.88	1.86	-90	24766	24682	24566	24482	24366	24700	24500	219	7350	5000	18200	50	1	4374754	1076	6.14	0.50	12	0.02	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24750	-0.61	20250103	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81429	N	N	0	N	N
124	20250103	140355	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	50	2	0.20	16615650	674	36.87	24700	24750	24550	31950	17250	24600	24652.30	1.86	-90	24766	24682	24566	24482	24366	24700	24500	219	7350	5000	18200	50	1	4374754	1078	6.15	0.50	12	0.02	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24750	-0.40	20250103	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81429	N	N	0	N	N
125	20250103	130354	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	0	3	0.00	13559150	550	30.09	24700	24750	24550	31950	17250	24600	24653.00	1.86	-90	24766	24682	24566	24482	24366	24700	24500	219	7350	5000	18200	50	1	4374754	1076	6.14	0.50	12	0.01	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24750	-0.61	20250103	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81429	N	N	0	N	N
126	20250103	120354	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	50	2	0.20	13362050	542	29.65	24700	24750	24550	31950	17250	24600	24653.23	1.86	-90	24766	24682	24566	24482	24366	24700	24500	219	7350	5000	18200	50	1	4374754	1078	6.15	0.50	12	0.01	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24750	-0.40	20250103	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81429	N	N	0	N	N
127	20250103	110354	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	50	2	0.20	9493750	385	21.06	24700	24750	24600	31950	17250	24600	24659.09	1.86	-49	24766	24682	24566	24482	24366	24700	24500	219	7350	5000	18200	50	1	4374754	1078	6.15	0.50	12	0.01	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24750	-0.40	20250103	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81429	N	N	0	N	N
128	20250103	100354	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	50	2	0.20	2438150	99	5.42	24700	24700	24600	31950	17250	24600	24627.78	1.86	0	24766	24682	24566	24482	24366	24700	24500	219	7350	5000	18200	50	1	4374754	1078	6.15	0.50	12	0.00	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24700	-0.20	20250103	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81429	N	N	0	N	N
129	20250103	090354	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24650	50	2	0.20	271450	11	0.60	24700	24700	24650	31950	17250	24600	24677.27	1.86	0	24766	24682	24566	24482	24366	24700	24500	219	7350	5000	18200	50	1	4374754	1078	6.15	0.50	12	0.00	4005.00	49677.00	29800	20240603	-17.28	24450	20250102	0.82	24700	-0.20	20250103	24450	0.82	20250102	29800	-17.28	20240603	24450	0.82	20250102	0.13	N	034590	5000	218 억	81429	N	N	0	N	N
130	20250102	160352	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24600	0	3	0.00	44899000	1828	74.28	24600	24650	24450	31950	17250	24600	24561.37	1.86	51	24933	24766	24633	24466	24333	24700	24400	219	7350	5000	18200	50	1	4374754	1076	6.14	0.50	12	0.04	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24650	-0.20	20250102	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
131	20250102	150353	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24600	0	3	0.00	42714050	1739	70.66	24600	24650	24450	31950	17250	24600	24562.42	1.86	57	24933	24766	24633	24466	24333	24700	24400	219	7350	5000	18200	50	1	4374754	1076	6.14	0.50	12	0.04	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24650	-0.20	20250102	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
132	20250102	140351	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24500	-100	5	-0.41	27284100	1112	45.18	24600	24650	24450	31950	17250	24600	24536.06	1.86	-104	24933	24766	24633	24466	24333	24700	24400	219	7350	5000	18200	50	1	4374754	1072	6.12	0.49	12	0.03	4005.00	49677.00	29800	20240603	-17.79	24450	20250102	0.20	24650	-0.61	20250102	24450	0.20	20250102	29800	-17.79	20240603	24450	0.20	20250102	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
133	20250102	130351	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24600	0	3	0.00	20010950	816	33.16	24600	24650	24450	31950	17250	24600	24523.22	1.86	-104	24933	24766	24633	24466	24333	24700	24400	219	7350	5000	18200	50	1	4374754	1076	6.14	0.50	12	0.02	4005.00	49677.00	29800	20240603	-17.45	24450	20250102	0.61	24650	-0.20	20250102	24450	0.61	20250102	29800	-17.45	20240603	24450	0.61	20250102	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
134	20250102	120352	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24550	-50	5	-0.20	16496100	673	27.35	24600	24650	24450	31950	17250	24600	24511.29	1.86	-104	24933	24766	24633	24466	24333	24700	24400	219	7350	5000	18200	50	1	4374754	1074	6.13	0.49	12	0.02	4005.00	49677.00	29800	20240603	-17.62	24450	20250102	0.41	24650	-0.41	20250102	24450	0.41	20250102	29800	-17.62	20240603	24450	0.41	20250102	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
135	20250102	110343	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24500	-100	5	-0.41	12622150	515	20.93	24600	24650	24450	31950	17250	24600	24509.03	1.86	-104	24933	24766	24633	24466	24333	24700	24400	219	7350	5000	18200	50	1	4374754	1072	6.12	0.49	12	0.01	4005.00	49677.00	29800	20240603	-17.79	24450	20250102	0.20	24650	-0.61	20250102	24450	0.20	20250102	29800	-17.79	20240603	24450	0.20	20250102	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
136	20250102	100349	57	100.00	KOSPI	신저가	전기·가스	N	N	N	N	N	24500	-100	5	-0.41	983300	40	1.63	24600	24650	24500	31950	17250	24600	24582.50	1.86	-19	24933	24766	24633	24466	24333	24700	24400	219	7350	5000	18200	50	1	4374754	1072	6.12	0.49	12	0.00	4005.00	49677.00	29800	20240603	-17.79	24500	20250102	0.00	24650	-0.61	20250102	24500	0.00	20250102	29800	-17.79	20240603	24500	0.00	20250102	0.13	N	034590	5000	218 억	81381	N	N	0	N	N
137	20250102	090348	57	100.00	KOSPI		전기·가스	N	N	N	N	N	24600	0	3	0.00	0	0	0.00	0	0	0	31950	17250	24600	0.00	1.86	0	24933	24766	24633	24466	24333	24700	24400	219	7350	5000	18200	50	1	4374754	1076	6.14	0.50	12	0.00	4005.00	49677.00	29800	20240603	-17.45	24500	20241230	0.41	0	0.00	0	0	0.00	0	29800	-17.45	20240603	24500	0.41	20241230	0.13	N	034590	5000	218 억	81381	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History