KissMeData/267290/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	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	161110	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17560	-10	5	-0.06	42621770	2427	20.27	17580	17640	17530	22800	12300	17570	17561.51	5.61	-229	17763	17666	17603	17506	17443	17635	17475	147	5230	2500	13350	10	1	5895406	1035	3.38	0.25	12	0.04	5192.00	71357.00	24600	20240604	-28.62	17500	20241227	0.34	17990	-2.39	20250108	17530	0.17	20250124	24600	-28.62	20240604	17500	0.34	20241227	0.57	N	267290	2500	147 억	330496	N	N	0	N	N
3	20250124	151110	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17570	0	3	0.00	40549380	2309	19.29	17580	17640	17530	22800	12300	17570	17561.45	5.61	-117	17763	17666	17603	17506	17443	17635	17475	147	5230	2500	13350	10	1	5895406	1036	3.38	0.25	12	0.04	5192.00	71357.00	24600	20240604	-28.58	17500	20241227	0.40	17990	-2.33	20250108	17530	0.23	20250124	24600	-28.58	20240604	17500	0.40	20241227	0.57	N	267290	2500	147 억	330496	N	N	0	N	N
4	20250124	141108	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17560	-10	5	-0.06	39828420	2268	18.94	17580	17640	17530	22800	12300	17570	17561.03	5.61	-117	17763	17666	17603	17506	17443	17635	17475	147	5230	2500	13350	10	1	5895406	1035	3.38	0.25	12	0.04	5192.00	71357.00	24600	20240604	-28.62	17500	20241227	0.34	17990	-2.39	20250108	17530	0.17	20250124	24600	-28.62	20240604	17500	0.34	20241227	0.57	N	267290	2500	147 억	330496	N	N	0	N	N
5	20250124	131109	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17560	-10	5	-0.06	35349840	2013	16.81	17580	17640	17530	22800	12300	17570	17560.77	5.61	-31	17763	17666	17603	17506	17443	17635	17475	147	5230	2500	13350	10	1	5895406	1035	3.38	0.25	12	0.03	5192.00	71357.00	24600	20240604	-28.62	17500	20241227	0.34	17990	-2.39	20250108	17530	0.17	20250124	24600	-28.62	20240604	17500	0.34	20241227	0.57	N	267290	2500	147 억	330496	N	N	0	N	N
6	20250124	121105	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17550	-20	5	-0.11	31223530	1778	14.85	17580	17640	17530	22800	12300	17570	17561.04	5.61	-31	17763	17666	17603	17506	17443	17635	17475	147	5230	2500	13350	10	1	5895406	1035	3.38	0.25	12	0.03	5192.00	71357.00	24600	20240604	-28.66	17500	20241227	0.29	17990	-2.45	20250108	17530	0.11	20250124	24600	-28.66	20240604	17500	0.29	20241227	0.57	N	267290	2500	147 억	330496	N	N	0	N	N
7	20250124	111107	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17540	-30	5	-0.17	27714600	1578	13.18	17580	17640	17530	22800	12300	17570	17563.12	5.61	-42	17763	17666	17603	17506	17443	17635	17475	147	5230	2500	13350	10	1	5895406	1034	3.38	0.25	12	0.03	5192.00	71357.00	24600	20240604	-28.70	17500	20241227	0.23	17990	-2.50	20250108	17530	0.06	20250124	24600	-28.70	20240604	17500	0.23	20241227	0.57	N	267290	2500	147 억	330496	N	N	0	N	N
8	20250124	101103	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17630	60	2	0.34	9127020	518	4.33	17580	17640	17530	22800	12300	17570	17619.73	5.61	-20	17763	17666	17603	17506	17443	17635	17475	147	5230	2500	13350	10	1	5895406	1039	3.40	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.33	17500	20241227	0.74	17990	-2.00	20250108	17530	0.57	20250124	24600	-28.33	20240604	17500	0.74	20241227	0.57	N	267290	2500	147 억	330496	N	N	0	N	N
9	20250124	091112	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17560	-10	5	-0.06	544640	31	0.26	17580	17640	17560	22800	12300	17570	17569.03	5.61	-20	17763	17666	17603	17506	17443	17635	17475	147	5230	2500	13350	10	1	5895406	1035	3.38	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.62	17500	20241227	0.34	17990	-2.39	20250108	17540	0.11	20250123	24600	-28.62	20240604	17500	0.34	20241227	0.57	N	267290	2500	147 억	330496	N	N	0	N	N
10	20250123	161103	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17570	-120	5	-0.68	210607580	11972	244.13	17690	17700	17540	22950	12390	17690	17591.68	5.60	174	17830	17760	17680	17610	17530	17720	17570	147	5260	2500	13440	10	1	5895406	1036	3.38	0.25	12	0.20	5192.00	71357.00	24600	20240604	-28.58	17500	20241227	0.40	17990	-2.33	20250108	17540	0.17	20250123	24600	-28.58	20240604	17500	0.40	20241227	0.57	N	267290	2500	147 억	330304	N	N	0	N	N
11	20250123	151101	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17580	-110	5	-0.62	208253180	11838	241.39	17690	17700	17540	22950	12390	17690	17591.92	5.60	306	17830	17760	17680	17610	17530	17720	17570	147	5260	2500	13440	10	1	5895406	1036	3.39	0.25	12	0.20	5192.00	71357.00	24600	20240604	-28.54	17500	20241227	0.46	17990	-2.28	20250108	17540	0.23	20250123	24600	-28.54	20240604	17500	0.46	20241227	0.57	N	267290	2500	147 억	330304	N	N	0	N	N
12	20250123	141103	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17600	-90	5	-0.51	206195590	11721	239.01	17690	17700	17540	22950	12390	17690	17591.98	5.60	355	17830	17760	17680	17610	17530	17720	17570	147	5260	2500	13440	10	1	5895406	1038	3.39	0.25	12	0.20	5192.00	71357.00	24600	20240604	-28.46	17500	20241227	0.57	17990	-2.17	20250108	17540	0.34	20250123	24600	-28.46	20240604	17500	0.57	20241227	0.57	N	267290	2500	147 억	330304	N	N	0	N	N
13	20250123	131101	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17580	-110	5	-0.62	203502650	11568	235.89	17690	17700	17540	22950	12390	17690	17591.86	5.60	355	17830	17760	17680	17610	17530	17720	17570	147	5260	2500	13440	10	1	5895406	1036	3.39	0.25	12	0.20	5192.00	71357.00	24600	20240604	-28.54	17500	20241227	0.46	17990	-2.28	20250108	17540	0.23	20250123	24600	-28.54	20240604	17500	0.46	20241227	0.57	N	267290	2500	147 억	330304	N	N	0	N	N
14	20250123	121102	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17570	-120	5	-0.68	203203660	11551	235.54	17690	17700	17540	22950	12390	17690	17591.87	5.60	355	17830	17760	17680	17610	17530	17720	17570	147	5260	2500	13440	10	1	5895406	1036	3.38	0.25	12	0.20	5192.00	71357.00	24600	20240604	-28.58	17500	20241227	0.40	17990	-2.33	20250108	17540	0.17	20250123	24600	-28.58	20240604	17500	0.40	20241227	0.57	N	267290	2500	147 억	330304	N	N	0	N	N
15	20250123	111052	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17630	-60	5	-0.34	202605850	11517	234.85	17690	17700	17540	22950	12390	17690	17591.89	5.60	355	17830	17760	17680	17610	17530	17720	17570	147	5260	2500	13440	10	1	5895406	1039	3.40	0.25	12	0.20	5192.00	71357.00	24600	20240604	-28.33	17500	20241227	0.74	17990	-2.00	20250108	17540	0.51	20250123	24600	-28.33	20240604	17500	0.74	20241227	0.57	N	267290	2500	147 억	330304	N	N	0	N	N
16	20250123	101100	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17560	-130	5	-0.73	200192400	11380	232.06	17690	17700	17540	22950	12390	17690	17591.60	5.60	455	17830	17760	17680	17610	17530	17720	17570	147	5260	2500	13440	10	1	5895406	1035	3.38	0.25	12	0.19	5192.00	71357.00	24600	20240604	-28.62	17500	20241227	0.34	17990	-2.39	20250108	17540	0.11	20250123	24600	-28.62	20240604	17500	0.34	20241227	0.57	N	267290	2500	147 억	330304	N	N	0	N	N
17	20250123	091102	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	0	3	0.00	23122190	1307	26.65	17690	17700	17690	22950	12390	17690	17691.04	5.60	78	17830	17760	17680	17610	17530	17720	17570	147	5260	2500	13440	10	1	5895406	1043	3.41	0.25	12	0.02	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17990	-1.67	20250108	17560	0.74	20250115	24600	-28.09	20240604	17500	1.09	20241227	0.57	N	267290	2500	147 억	330304	N	N	0	N	N
18	20250122	161052	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	40	2	0.23	86156910	4886	247.02	17750	17750	17600	22900	12360	17650	17633.42	5.60	-9	17850	17750	17680	17580	17510	17715	17545	147	5250	2500	13410	10	1	5895406	1043	3.41	0.25	12	0.08	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17990	-1.67	20250108	17560	0.74	20250115	24600	-28.09	20240604	17500	1.09	20241227	0.57	N	267290	2500	147 억	330314	N	N	1	N	N
19	20250122	151055	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	40	2	0.23	85520010	4850	245.20	17750	17750	17600	22900	12360	17650	17632.99	5.60	-9	17850	17750	17680	17580	17510	17715	17545	147	5250	2500	13410	10	1	5895406	1043	3.41	0.25	12	0.08	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17990	-1.67	20250108	17560	0.74	20250115	24600	-28.09	20240604	17500	1.09	20241227	0.57	N	267290	2500	147 억	330314	N	N	1	N	N
20	20250122	141053	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17660	10	2	0.06	79219460	4493	227.15	17750	17750	17600	22900	12360	17650	17631.75	5.60	29	17850	17750	17680	17580	17510	17715	17545	147	5250	2500	13410	10	1	5895406	1041	3.40	0.25	12	0.08	5192.00	71357.00	24600	20240604	-28.21	17500	20241227	0.91	17990	-1.83	20250108	17560	0.57	20250115	24600	-28.21	20240604	17500	0.91	20241227	0.57	N	267290	2500	147 억	330314	N	N	1	N	N
21	20250122	131054	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17670	20	2	0.11	63206940	3588	181.40	17750	17750	17600	22900	12360	17650	17616.20	5.60	92	17850	17750	17680	17580	17510	17715	17545	147	5250	2500	13410	10	1	5895406	1042	3.40	0.25	12	0.06	5192.00	71357.00	24600	20240604	-28.17	17500	20241227	0.97	17990	-1.78	20250108	17560	0.63	20250115	24600	-28.17	20240604	17500	0.97	20241227	0.57	N	267290	2500	147 억	330314	N	N	1	N	N
22	20250122	121053	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17630	-20	5	-0.11	53014400	3010	152.17	17750	17750	17600	22900	12360	17650	17612.76	5.60	13	17850	17750	17680	17580	17510	17715	17545	147	5250	2500	13410	10	1	5895406	1039	3.40	0.25	12	0.05	5192.00	71357.00	24600	20240604	-28.33	17500	20241227	0.74	17990	-2.00	20250108	17560	0.40	20250115	24600	-28.33	20240604	17500	0.74	20241227	0.57	N	267290	2500	147 억	330314	N	N	1	N	N
23	20250122	111055	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17620	-30	5	-0.17	49629530	2818	142.47	17750	17750	17600	22900	12360	17650	17611.61	5.60	-2	17850	17750	17680	17580	17510	17715	17545	147	5250	2500	13410	10	1	5895406	1039	3.39	0.25	12	0.05	5192.00	71357.00	24600	20240604	-28.37	17500	20241227	0.69	17990	-2.06	20250108	17560	0.34	20250115	24600	-28.37	20240604	17500	0.69	20241227	0.57	N	267290	2500	147 억	330314	N	N	1	N	N
24	20250122	101054	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17620	-30	5	-0.17	44698490	2538	128.31	17750	17750	17600	22900	12360	17650	17611.70	5.60	-18	17850	17750	17680	17580	17510	17715	17545	147	5250	2500	13410	10	1	5895406	1039	3.39	0.25	12	0.04	5192.00	71357.00	24600	20240604	-28.37	17500	20241227	0.69	17990	-2.06	20250108	17560	0.34	20250115	24600	-28.37	20240604	17500	0.69	20241227	0.57	N	267290	2500	147 억	330314	N	N	1	N	N
25	20250122	091056	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17670	20	2	0.11	883610	50	2.53	17750	17750	17670	22900	12360	17650	17672.20	5.60	48	17850	17750	17680	17580	17510	17715	17545	147	5250	2500	13410	10	1	5895406	1042	3.40	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.17	17500	20241227	0.97	17990	-1.78	20250108	17560	0.63	20250115	24600	-28.17	20240604	17500	0.97	20241227	0.57	N	267290	2500	147 억	330314	N	N	1	N	N
26	20250121	161046	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17650	-60	5	-0.34	34952140	1978	44.08	17720	17780	17610	23000	12400	17710	17670.44	5.61	-291	17810	17760	17690	17640	17570	17785	17665	147	5290	2500	13450	10	1	5895406	1041	3.40	0.25	12	0.03	5192.00	71357.00	24600	20240604	-28.25	17500	20241227	0.86	17990	-1.89	20250108	17560	0.51	20250115	24600	-28.25	20240604	17500	0.86	20241227	0.57	N	267290	2500	147 억	330604	N	N	1	N	N
27	20250121	151049	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	-20	5	-0.11	32038410	1813	40.41	17720	17780	17610	23000	12400	17710	17671.49	5.61	-270	17810	17760	17690	17640	17570	17785	17665	147	5290	2500	13450	10	1	5895406	1043	3.41	0.25	12	0.03	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17990	-1.67	20250108	17560	0.74	20250115	24600	-28.09	20240604	17500	1.09	20241227	0.57	N	267290	2500	147 억	330604	N	N	3	N	N
28	20250121	141050	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	-20	5	-0.11	30907700	1749	38.98	17720	17780	17610	23000	12400	17710	17671.64	5.61	-270	17810	17760	17690	17640	17570	17785	17665	147	5290	2500	13450	10	1	5895406	1043	3.41	0.25	12	0.03	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17990	-1.67	20250108	17560	0.74	20250115	24600	-28.09	20240604	17500	1.09	20241227	0.57	N	267290	2500	147 억	330604	N	N	3	N	N
29	20250121	131048	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17650	-60	5	-0.34	29934800	1694	37.75	17720	17780	17610	23000	12400	17710	17671.07	5.61	-270	17810	17760	17690	17640	17570	17785	17665	147	5290	2500	13450	10	1	5895406	1041	3.40	0.25	12	0.03	5192.00	71357.00	24600	20240604	-28.25	17500	20241227	0.86	17990	-1.89	20250108	17560	0.51	20250115	24600	-28.25	20240604	17500	0.86	20241227	0.57	N	267290	2500	147 억	330604	N	N	3	N	N
30	20250121	121030	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17650	-60	5	-0.34	21947540	1241	27.66	17720	17780	17650	23000	12400	17710	17685.37	5.61	-270	17810	17760	17690	17640	17570	17785	17665	147	5290	2500	13450	10	1	5895406	1041	3.40	0.25	12	0.02	5192.00	71357.00	24600	20240604	-28.25	17500	20241227	0.86	17990	-1.89	20250108	17560	0.51	20250115	24600	-28.25	20240604	17500	0.86	20241227	0.57	N	267290	2500	147 억	330604	N	N	3	N	N
31	20250121	110953	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17720	10	2	0.06	15326350	866	19.30	17720	17780	17660	23000	12400	17710	17697.86	5.61	-85	17810	17760	17690	17640	17570	17785	17665	147	5290	2500	13450	10	1	5895406	1045	3.41	0.25	12	0.01	5192.00	71357.00	24600	20240604	-27.97	17500	20241227	1.26	17990	-1.50	20250108	17560	0.91	20250115	24600	-27.97	20240604	17500	1.26	20241227	0.57	N	267290	2500	147 억	330604	N	N	3	N	N
32	20250121	100947	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17670	-40	5	-0.23	10238660	578	12.88	17720	17780	17670	23000	12400	17710	17713.94	5.61	-17	17810	17760	17690	17640	17570	17785	17665	147	5290	2500	13450	10	1	5895406	1042	3.40	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.17	17500	20241227	0.97	17990	-1.78	20250108	17560	0.63	20250115	24600	-28.17	20240604	17500	0.97	20241227	0.57	N	267290	2500	147 억	330604	N	N	3	N	N
33	20250121	091050	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17710	0	3	0.00	3454750	195	4.35	17720	17770	17710	23000	12400	17710	17716.67	5.61	51	17810	17760	17690	17640	17570	17785	17665	147	5290	2500	13450	10	1	5895406	1044	3.41	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.01	17500	20241227	1.20	17990	-1.56	20250108	17560	0.85	20250115	24600	-28.01	20240604	17500	1.20	20241227	0.57	N	267290	2500	147 억	330604	N	N	3	N	N
34	20250120	161036	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17710	40	2	0.23	79474170	4487	142.72	17700	17740	17620	22950	12370	17670	17712.09	5.60	230	17770	17720	17650	17600	17530	17685	17565	147	5280	2500	13420	10	1	5895406	1044	3.41	0.25	12	0.08	5192.00	71357.00	24600	20240604	-28.01	17500	20241227	1.20	17990	-1.56	20250108	17560	0.85	20250115	24600	-28.01	20240604	17500	1.20	20241227	0.59	N	267290	2500	147 억	330359	N	N	3	N	N
35	20250120	151047	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17730	60	2	0.34	71286030	4025	128.02	17700	17740	17620	22950	12370	17670	17710.81	5.60	240	17770	17720	17650	17600	17530	17685	17565	147	5280	2500	13420	10	1	5895406	1045	3.41	0.25	12	0.07	5192.00	71357.00	24600	20240604	-27.93	17500	20241227	1.31	17990	-1.45	20250108	17560	0.97	20250115	24600	-27.93	20240604	17500	1.31	20241227	0.59	N	267290	2500	147 억	330359	N	N	1	N	N
36	20250120	141046	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17740	70	2	0.40	58255040	3290	104.64	17700	17740	17620	22950	12370	17670	17706.70	5.60	83	17770	17720	17650	17600	17530	17685	17565	147	5280	2500	13420	10	1	5895406	1046	3.42	0.25	12	0.06	5192.00	71357.00	24600	20240604	-27.89	17500	20241227	1.37	17990	-1.39	20250108	17560	1.03	20250115	24600	-27.89	20240604	17500	1.37	20241227	0.59	N	267290	2500	147 억	330359	N	N	1	N	N
37	20250120	131046	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17740	70	2	0.40	47867180	2704	86.01	17700	17740	17620	22950	12370	17670	17702.36	5.60	60	17770	17720	17650	17600	17530	17685	17565	147	5280	2500	13420	10	1	5895406	1046	3.42	0.25	12	0.05	5192.00	71357.00	24600	20240604	-27.89	17500	20241227	1.37	17990	-1.39	20250108	17560	1.03	20250115	24600	-27.89	20240604	17500	1.37	20241227	0.59	N	267290	2500	147 억	330359	N	N	1	N	N
38	20250120	121047	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17730	60	2	0.34	33222850	1878	59.73	17700	17740	17620	22950	12370	17670	17690.55	5.60	14	17770	17720	17650	17600	17530	17685	17565	147	5280	2500	13420	10	1	5895406	1045	3.41	0.25	12	0.03	5192.00	71357.00	24600	20240604	-27.93	17500	20241227	1.31	17990	-1.45	20250108	17560	0.97	20250115	24600	-27.93	20240604	17500	1.31	20241227	0.59	N	267290	2500	147 억	330359	N	N	1	N	N
39	20250120	111048	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17740	70	2	0.40	25145170	1421	45.20	17700	17740	17620	22950	12370	17670	17695.40	5.60	-7	17770	17720	17650	17600	17530	17685	17565	147	5280	2500	13420	10	1	5895406	1046	3.42	0.25	12	0.02	5192.00	71357.00	24600	20240604	-27.89	17500	20241227	1.37	17990	-1.39	20250108	17560	1.03	20250115	24600	-27.89	20240604	17500	1.37	20241227	0.59	N	267290	2500	147 억	330359	N	N	1	N	N
40	20250120	101047	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17700	30	2	0.17	22172900	1253	39.85	17700	17740	17620	22950	12370	17670	17695.85	5.60	-7	17770	17720	17650	17600	17530	17685	17565	147	5280	2500	13420	10	1	5895406	1043	3.41	0.25	12	0.02	5192.00	71357.00	24600	20240604	-28.05	17500	20241227	1.14	17990	-1.61	20250108	17560	0.80	20250115	24600	-28.05	20240604	17500	1.14	20241227	0.59	N	267290	2500	147 억	330359	N	N	1	N	N
41	20250120	091048	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17620	-50	5	-0.28	1326030	75	2.39	17700	17700	17620	22950	12370	17670	17680.40	5.60	-8	17770	17720	17650	17600	17530	17685	17565	147	5280	2500	13420	10	1	5895406	1039	3.39	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.37	17500	20241227	0.69	17990	-2.06	20250108	17560	0.34	20250115	24600	-28.37	20240604	17500	0.69	20241227	0.59	N	267290	2500	147 억	330359	N	N	1	N	N
42	20250117	161043	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17670	100	2	0.57	55497420	3143	104.42	17700	17700	17580	22800	12300	17570	17657.47	5.61	-327	17743	17656	17613	17526	17483	17635	17505	147	5230	2500	13350	10	1	5895406	1042	3.40	0.25	12	0.05	5192.00	71357.00	24600	20240604	-28.17	17500	20241227	0.97	17990	-1.78	20250108	17560	0.63	20250115	24600	-28.17	20240604	17500	0.97	20241227	0.59	N	267290	2500	147 억	330694	N	N	1	N	N
43	20250117	151040	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17610	40	2	0.23	54278190	3074	102.13	17700	17700	17580	22800	12300	17570	17657.19	5.61	-326	17743	17656	17613	17526	17483	17635	17505	147	5230	2500	13350	10	1	5895406	1038	3.39	0.25	12	0.05	5192.00	71357.00	24600	20240604	-28.41	17500	20241227	0.63	17990	-2.11	20250108	17560	0.28	20250115	24600	-28.41	20240604	17500	0.63	20241227	0.59	N	267290	2500	147 억	330694	N	N	3	N	N
44	20250117	141048	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	120	2	0.68	50881500	2881	95.71	17700	17700	17580	22800	12300	17570	17661.06	5.61	-373	17743	17656	17613	17526	17483	17635	17505	147	5230	2500	13350	10	1	5895406	1043	3.41	0.25	12	0.05	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17990	-1.67	20250108	17560	0.74	20250115	24600	-28.09	20240604	17500	1.09	20241227	0.59	N	267290	2500	147 억	330694	N	N	3	N	N
45	20250117	131045	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	120	2	0.68	48151610	2726	90.56	17700	17700	17580	22800	12300	17570	17663.83	5.61	-438	17743	17656	17613	17526	17483	17635	17505	147	5230	2500	13350	10	1	5895406	1043	3.41	0.25	12	0.05	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17990	-1.67	20250108	17560	0.74	20250115	24600	-28.09	20240604	17500	1.09	20241227	0.59	N	267290	2500	147 억	330694	N	N	3	N	N
46	20250117	121047	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17670	100	2	0.57	4580270	260	8.64	17700	17700	17580	22800	12300	17570	17616.42	5.61	-101	17743	17656	17613	17526	17483	17635	17505	147	5230	2500	13350	10	1	5895406	1042	3.40	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.17	17500	20241227	0.97	17990	-1.78	20250108	17560	0.63	20250115	24600	-28.17	20240604	17500	0.97	20241227	0.59	N	267290	2500	147 억	330694	N	N	3	N	N
47	20250117	111045	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17670	100	2	0.57	2854840	162	5.38	17700	17700	17580	22800	12300	17570	17622.47	5.61	-66	17743	17656	17613	17526	17483	17635	17505	147	5230	2500	13350	10	1	5895406	1042	3.40	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.17	17500	20241227	0.97	17990	-1.78	20250108	17560	0.63	20250115	24600	-28.17	20240604	17500	0.97	20241227	0.59	N	267290	2500	147 억	330694	N	N	3	N	N
48	20250117	101047	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17680	110	2	0.63	2343750	133	4.42	17700	17700	17580	22800	12300	17570	17622.18	5.61	-62	17743	17656	17613	17526	17483	17635	17505	147	5230	2500	13350	10	1	5895406	1042	3.41	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.13	17500	20241227	1.03	17990	-1.72	20250108	17560	0.68	20250115	24600	-28.13	20240604	17500	1.03	20241227	0.59	N	267290	2500	147 억	330694	N	N	3	N	N
49	20250117	091046	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	120	2	0.68	159260	9	0.30	17700	17700	17690	22800	12300	17570	17695.56	5.61	-4	17743	17656	17613	17526	17483	17635	17505	147	5230	2500	13350	10	1	5895406	1043	3.41	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17990	-1.67	20250108	17560	0.74	20250115	24600	-28.09	20240604	17500	1.09	20241227	0.59	N	267290	2500	147 억	330694	N	N	3	N	N
50	20250116	161039	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17570	-50	5	-0.28	52983250	3008	442.35	17620	17700	17570	22900	12340	17620	17615.33	5.62	-459	17820	17720	17640	17540	17460	17680	17500	147	5280	2500	13390	10	1	5895406	1036	3.38	0.25	12	0.05	5192.00	71357.00	24600	20240604	-28.58	17500	20241227	0.40	17990	-2.33	20250108	17560	0.06	20250115	24600	-28.58	20240604	17500	0.40	20241227	0.59	N	267290	2500	147 억	331150	N	N	3	N	N
51	20250116	150948	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17590	-30	5	-0.17	38237080	2169	318.97	17620	17700	17570	22900	12340	17620	17628.90	5.62	-460	17820	17720	17640	17540	17460	17680	17500	147	5280	2500	13390	10	1	5895406	1037	3.39	0.25	12	0.04	5192.00	71357.00	24600	20240604	-28.50	17500	20241227	0.51	17990	-2.22	20250108	17560	0.17	20250115	24600	-28.50	20240604	17500	0.51	20241227	0.59	N	267290	2500	147 억	331150	N	N	0	N	N
52	20250116	141044	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17630	10	2	0.06	23748110	1345	197.79	17620	17700	17620	22900	12340	17620	17656.59	5.62	-433	17820	17720	17640	17540	17460	17680	17500	147	5280	2500	13390	10	1	5895406	1039	3.40	0.25	12	0.02	5192.00	71357.00	24600	20240604	-28.33	17500	20241227	0.74	17990	-2.00	20250108	17560	0.40	20250115	24600	-28.33	20240604	17500	0.74	20241227	0.59	N	267290	2500	147 억	331150	N	N	0	N	N
53	20250116	131043	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17670	50	2	0.28	19570210	1108	162.94	17620	17700	17620	22900	12340	17620	17662.64	5.62	-367	17820	17720	17640	17540	17460	17680	17500	147	5280	2500	13390	10	1	5895406	1042	3.40	0.25	12	0.02	5192.00	71357.00	24600	20240604	-28.17	17500	20241227	0.97	17990	-1.78	20250108	17560	0.63	20250115	24600	-28.17	20240604	17500	0.97	20241227	0.59	N	267290	2500	147 억	331150	N	N	0	N	N
54	20250116	121043	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17630	10	2	0.06	17735530	1004	147.65	17620	17700	17620	22900	12340	17620	17664.87	5.62	-344	17820	17720	17640	17540	17460	17680	17500	147	5280	2500	13390	10	1	5895406	1039	3.40	0.25	12	0.02	5192.00	71357.00	24600	20240604	-28.33	17500	20241227	0.74	17990	-2.00	20250108	17560	0.40	20250115	24600	-28.33	20240604	17500	0.74	20241227	0.59	N	267290	2500	147 억	331150	N	N	0	N	N
55	20250116	111044	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17650	30	2	0.17	16201710	917	134.85	17620	17700	17620	22900	12340	17620	17668.17	5.62	-283	17820	17720	17640	17540	17460	17680	17500	147	5280	2500	13390	10	1	5895406	1041	3.40	0.25	12	0.02	5192.00	71357.00	24600	20240604	-28.25	17500	20241227	0.86	17990	-1.89	20250108	17560	0.51	20250115	24600	-28.25	20240604	17500	0.86	20241227	0.59	N	267290	2500	147 억	331150	N	N	0	N	N
56	20250116	101045	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	70	2	0.40	14932250	845	124.26	17620	17700	17620	22900	12340	17620	17671.30	5.62	-219	17820	17720	17640	17540	17460	17680	17500	147	5280	2500	13390	10	1	5895406	1043	3.41	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17990	-1.67	20250108	17560	0.74	20250115	24600	-28.09	20240604	17500	1.09	20241227	0.59	N	267290	2500	147 억	331150	N	N	0	N	N
57	20250116	091046	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17620	0	3	0.00	722420	41	6.03	17620	17620	17620	22900	12340	17620	17620.00	5.62	-39	17820	17720	17640	17540	17460	17680	17500	147	5280	2500	13390	10	1	5895406	1039	3.39	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.37	17500	20241227	0.69	17990	-2.06	20250108	17560	0.34	20250115	24600	-28.37	20240604	17500	0.69	20241227	0.59	N	267290	2500	147 억	331150	N	N	0	N	N
58	20250115	161040	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17620	30	2	0.17	11882980	675	28.59	17740	17740	17560	22850	12320	17590	17604.41	5.62	-74	17663	17626	17603	17566	17543	17615	17555	147	5260	2500	13360	10	1	5895406	1039	3.39	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.37	17500	20241227	0.69	17990	-2.06	20250108	17560	0.34	20250115	24600	-28.37	20240604	17500	0.69	20241227	0.59	N	267290	2500	147 억	331225	N	N	1	N	N
59	20250115	151041	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17600	10	2	0.06	11812480	671	28.42	17740	17740	17560	22850	12320	17590	17604.29	5.62	-73	17663	17626	17603	17566	17543	17615	17555	147	5260	2500	13360	10	1	5895406	1038	3.39	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.46	17500	20241227	0.57	17990	-2.17	20250108	17560	0.23	20250115	24600	-28.46	20240604	17500	0.57	20241227	0.59	N	267290	2500	147 억	331225	N	N	1	N	N
60	20250115	141035	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17640	50	2	0.28	9607750	546	23.13	17740	17740	17560	22850	12320	17590	17596.61	5.62	-73	17663	17626	17603	17566	17543	17615	17555	147	5260	2500	13360	10	1	5895406	1040	3.40	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.29	17500	20241227	0.80	17990	-1.95	20250108	17560	0.46	20250115	24600	-28.29	20240604	17500	0.80	20241227	0.59	N	267290	2500	147 억	331225	N	N	1	N	N
61	20250115	131044	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	100	2	0.57	9201800	523	22.15	17740	17740	17560	22850	12320	17590	17594.26	5.62	-51	17663	17626	17603	17566	17543	17615	17555	147	5260	2500	13360	10	1	5895406	1043	3.41	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17990	-1.67	20250108	17560	0.74	20250115	24600	-28.09	20240604	17500	1.09	20241227	0.59	N	267290	2500	147 억	331225	N	N	1	N	N
62	20250115	121028	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17580	-10	5	-0.06	8213850	467	19.78	17740	17740	17560	22850	12320	17590	17588.54	5.62	-51	17663	17626	17603	17566	17543	17615	17555	147	5260	2500	13360	10	1	5895406	1036	3.39	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.54	17500	20241227	0.46	17990	-2.28	20250108	17560	0.11	20250115	24600	-28.54	20240604	17500	0.46	20241227	0.59	N	267290	2500	147 억	331225	N	N	1	N	N
63	20250115	111040	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17680	90	2	0.51	7719620	439	18.59	17740	17740	17560	22850	12320	17590	17584.56	5.62	-52	17663	17626	17603	17566	17543	17615	17555	147	5260	2500	13360	10	1	5895406	1042	3.41	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.13	17500	20241227	1.03	17990	-1.72	20250108	17560	0.68	20250115	24600	-28.13	20240604	17500	1.03	20241227	0.59	N	267290	2500	147 억	331225	N	N	1	N	N
64	20250115	101041	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17580	-10	5	-0.06	3096060	176	7.45	17740	17740	17580	22850	12320	17590	17591.25	5.62	-41	17663	17626	17603	17566	17543	17615	17555	147	5260	2500	13360	10	1	5895406	1036	3.39	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.54	17500	20241227	0.46	17990	-2.28	20250108	17580	0.00	20250115	24600	-28.54	20240604	17500	0.46	20241227	0.59	N	267290	2500	147 억	331225	N	N	1	N	N
65	20250115	091045	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17600	10	2	0.06	229220	13	0.55	17740	17740	17600	22850	12320	17590	17632.31	5.62	-10	17663	17626	17603	17566	17543	17615	17555	147	5260	2500	13360	10	1	5895406	1038	3.39	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.46	17500	20241227	0.57	17990	-2.17	20250108	17580	0.11	20250114	24600	-28.46	20240604	17500	0.57	20241227	0.59	N	267290	2500	147 억	331225	N	N	1	N	N
66	20250114	161022	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17590	-10	5	-0.06	41505230	2357	45.88	17600	17640	17580	22850	12320	17600	17609.35	5.62	-48	17786	17692	17646	17552	17506	17670	17530	147	5250	2500	13370	10	1	5895406	1037	3.39	0.25	12	0.04	5192.00	71357.00	24600	20240604	-28.50	17500	20241227	0.51	17990	-2.22	20250108	17580	0.06	20250114	24600	-28.50	20240604	17500	0.51	20241227	0.59	N	267290	2500	147 억	331262	N	N	1	N	N
67	20250114	151039	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17590	-10	5	-0.06	37766210	2145	41.76	17600	17640	17580	22850	12320	17600	17606.62	5.62	-37	17786	17692	17646	17552	17506	17670	17530	147	5250	2500	13370	10	1	5895406	1037	3.39	0.25	12	0.04	5192.00	71357.00	24600	20240604	-28.50	17500	20241227	0.51	17990	-2.22	20250108	17580	0.06	20250114	24600	-28.50	20240604	17500	0.51	20241227	0.59	N	267290	2500	147 억	331262	N	N	4	N	N
68	20250114	141035	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17640	40	2	0.23	13941430	791	15.40	17600	17640	17580	22850	12320	17600	17625.07	5.62	0	17786	17692	17646	17552	17506	17670	17530	147	5250	2500	13370	10	1	5895406	1040	3.40	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.29	17500	20241227	0.80	17990	-1.95	20250108	17580	0.34	20250114	24600	-28.29	20240604	17500	0.80	20241227	0.59	N	267290	2500	147 억	331262	N	N	4	N	N
69	20250114	131035	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17610	10	2	0.06	13236340	751	14.62	17600	17640	17580	22850	12320	17600	17624.95	5.62	0	17786	17692	17646	17552	17506	17670	17530	147	5250	2500	13370	10	1	5895406	1038	3.39	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.41	17500	20241227	0.63	17990	-2.11	20250108	17580	0.17	20250114	24600	-28.41	20240604	17500	0.63	20241227	0.59	N	267290	2500	147 억	331262	N	N	4	N	N
70	20250114	121030	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17610	10	2	0.06	12478810	708	13.78	17600	17640	17580	22850	12320	17600	17625.44	5.62	0	17786	17692	17646	17552	17506	17670	17530	147	5250	2500	13370	10	1	5895406	1038	3.39	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.41	17500	20241227	0.63	17990	-2.11	20250108	17580	0.17	20250114	24600	-28.41	20240604	17500	0.63	20241227	0.59	N	267290	2500	147 억	331262	N	N	4	N	N
71	20250114	111030	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17640	40	2	0.23	12214240	693	13.49	17600	17640	17580	22850	12320	17600	17625.17	5.62	0	17786	17692	17646	17552	17506	17670	17530	147	5250	2500	13370	10	1	5895406	1040	3.40	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.29	17500	20241227	0.80	17990	-1.95	20250108	17580	0.34	20250114	24600	-28.29	20240604	17500	0.80	20241227	0.59	N	267290	2500	147 억	331262	N	N	4	N	N
72	20250114	101029	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17640	40	2	0.23	9074320	515	10.03	17600	17640	17580	22850	12320	17600	17620.04	5.62	0	17786	17692	17646	17552	17506	17670	17530	147	5250	2500	13370	10	1	5895406	1040	3.40	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.29	17500	20241227	0.80	17990	-1.95	20250108	17580	0.34	20250114	24600	-28.29	20240604	17500	0.80	20241227	0.59	N	267290	2500	147 억	331262	N	N	4	N	N
73	20250114	091034	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17600	0	3	0.00	1196800	68	1.32	17600	17600	17600	22850	12320	17600	17600.00	5.62	0	17786	17692	17646	17552	17506	17670	17530	147	5250	2500	13370	10	1	5895406	1038	3.39	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.46	17500	20241227	0.57	17990	-2.17	20250108	17590	0.06	20250102	24600	-28.46	20240604	17500	0.57	20241227	0.59	N	267290	2500	147 억	331262	N	N	4	N	N
74	20250113	161019	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17600	-80	5	-0.45	90551430	5136	92.51	17680	17740	17600	22950	12380	17680	17630.80	5.64	-807	18020	17850	17750	17580	17480	17800	17530	147	5270	2500	13430	10	1	5895406	1038	3.39	0.25	12	0.09	5192.00	71357.00	24600	20240604	-28.46	17500	20241227	0.57	17990	-2.17	20250108	17590	0.06	20250102	24600	-28.46	20240604	17500	0.57	20241227	0.58	N	267290	2500	147 억	332333	N	N	4	N	N
75	20250113	151025	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17630	-50	5	-0.28	75960260	4307	77.58	17680	17740	17600	22950	12380	17680	17636.47	5.64	-600	18020	17850	17750	17580	17480	17800	17530	147	5270	2500	13430	10	1	5895406	1039	3.40	0.25	12	0.07	5192.00	71357.00	24600	20240604	-28.33	17500	20241227	0.74	17990	-2.00	20250108	17590	0.23	20250102	24600	-28.33	20240604	17500	0.74	20241227	0.58	N	267290	2500	147 억	332333	N	N	4	N	N
76	20250113	141001	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17610	-70	5	-0.40	70798320	4014	72.30	17680	17740	17600	22950	12380	17680	17637.85	5.64	-567	18020	17850	17750	17580	17480	17800	17530	147	5270	2500	13430	10	1	5895406	1038	3.39	0.25	12	0.07	5192.00	71357.00	24600	20240604	-28.41	17500	20241227	0.63	17990	-2.11	20250108	17590	0.11	20250102	24600	-28.41	20240604	17500	0.63	20241227	0.58	N	267290	2500	147 억	332333	N	N	4	N	N
77	20250113	131009	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17630	-50	5	-0.28	53059550	3007	54.16	17680	17740	17610	22950	12380	17680	17645.34	5.64	-437	18020	17850	17750	17580	17480	17800	17530	147	5270	2500	13430	10	1	5895406	1039	3.40	0.25	12	0.05	5192.00	71357.00	24600	20240604	-28.33	17500	20241227	0.74	17990	-2.00	20250108	17590	0.23	20250102	24600	-28.33	20240604	17500	0.74	20241227	0.58	N	267290	2500	147 억	332333	N	N	4	N	N
78	20250113	121012	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17630	-50	5	-0.28	37933160	2149	38.71	17680	17740	17620	22950	12380	17680	17651.54	5.64	-291	18020	17850	17750	17580	17480	17800	17530	147	5270	2500	13430	10	1	5895406	1039	3.40	0.25	12	0.04	5192.00	71357.00	24600	20240604	-28.33	17500	20241227	0.74	17990	-2.00	20250108	17590	0.23	20250102	24600	-28.33	20240604	17500	0.74	20241227	0.58	N	267290	2500	147 억	332333	N	N	4	N	N
79	20250113	111011	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17650	-30	5	-0.17	16092360	911	16.41	17680	17740	17620	22950	12380	17680	17664.50	5.64	-252	18020	17850	17750	17580	17480	17800	17530	147	5270	2500	13430	10	1	5895406	1041	3.40	0.25	12	0.02	5192.00	71357.00	24600	20240604	-28.25	17500	20241227	0.86	17990	-1.89	20250108	17590	0.34	20250102	24600	-28.25	20240604	17500	0.86	20241227	0.58	N	267290	2500	147 억	332333	N	N	4	N	N
80	20250113	101010	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17660	-20	5	-0.11	8509000	481	8.66	17680	17740	17650	22950	12380	17680	17690.23	5.64	-123	18020	17850	17750	17580	17480	17800	17530	147	5270	2500	13430	10	1	5895406	1041	3.40	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.21	17500	20241227	0.91	17990	-1.83	20250108	17590	0.40	20250102	24600	-28.21	20240604	17500	0.91	20241227	0.58	N	267290	2500	147 억	332333	N	N	4	N	N
81	20250113	091017	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	10	2	0.06	1450550	82	1.48	17680	17690	17680	22950	12380	17680	17689.63	5.64	0	18020	17850	17750	17580	17480	17800	17530	147	5270	2500	13430	10	1	5895406	1043	3.41	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17990	-1.67	20250108	17590	0.57	20250102	24600	-28.09	20240604	17500	1.09	20241227	0.58	N	267290	2500	147 억	332333	N	N	4	N	N
82	20250110	160951	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17680	-70	5	-0.39	98159160	5551	148.15	17770	17920	17650	23050	12430	17750	17683.15	5.64	224	17856	17802	17756	17702	17656	17780	17680	147	5300	2500	13490	10	1	5895406	1042	3.41	0.25	12	0.09	5192.00	71357.00	24600	20240604	-28.13	17500	20241227	1.03	17990	-1.72	20250108	17590	0.51	20250102	24600	-28.13	20240604	17500	1.03	20241227	0.58	N	267290	2500	147 억	332258	N	N	4	N	N
83	20250110	150959	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17730	-20	5	-0.11	96284740	5445	145.32	17770	17920	17650	23050	12430	17750	17683.15	5.64	292	17856	17802	17756	17702	17656	17780	17680	147	5300	2500	13490	10	1	5895406	1045	3.41	0.25	12	0.09	5192.00	71357.00	24600	20240604	-27.93	17500	20241227	1.31	17990	-1.45	20250108	17590	0.80	20250102	24600	-27.93	20240604	17500	1.31	20241227	0.58	N	267290	2500	147 억	332258	N	N	0	N	N
84	20250110	141006	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17700	-50	5	-0.28	74545610	4215	112.49	17770	17920	17650	23050	12430	17750	17685.79	5.64	273	17856	17802	17756	17702	17656	17780	17680	147	5300	2500	13490	10	1	5895406	1043	3.41	0.25	12	0.07	5192.00	71357.00	24600	20240604	-28.05	17500	20241227	1.14	17990	-1.61	20250108	17590	0.63	20250102	24600	-28.05	20240604	17500	1.14	20241227	0.58	N	267290	2500	147 억	332258	N	N	0	N	N
85	20250110	131005	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17660	-90	5	-0.51	74350910	4204	112.20	17770	17920	17650	23050	12430	17750	17685.75	5.64	273	17856	17802	17756	17702	17656	17780	17680	147	5300	2500	13490	10	1	5895406	1041	3.40	0.25	12	0.07	5192.00	71357.00	24600	20240604	-28.21	17500	20241227	0.91	17990	-1.83	20250108	17590	0.40	20250102	24600	-28.21	20240604	17500	0.91	20241227	0.58	N	267290	2500	147 억	332258	N	N	0	N	N
86	20250110	121006	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17770	20	2	0.11	39811780	2249	60.02	17770	17920	17660	23050	12430	17750	17701.99	5.64	81	17856	17802	17756	17702	17656	17780	17680	147	5300	2500	13490	10	1	5895406	1048	3.42	0.25	12	0.04	5192.00	71357.00	24600	20240604	-27.76	17500	20241227	1.54	17990	-1.22	20250108	17590	1.02	20250102	24600	-27.76	20240604	17500	1.54	20241227	0.58	N	267290	2500	147 억	332258	N	N	0	N	N
87	20250110	111005	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	-60	5	-0.34	39207210	2215	59.11	17770	17920	17660	23050	12430	17750	17700.77	5.64	80	17856	17802	17756	17702	17656	17780	17680	147	5300	2500	13490	10	1	5895406	1043	3.41	0.25	12	0.04	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17990	-1.67	20250108	17590	0.57	20250102	24600	-28.09	20240604	17500	1.09	20241227	0.58	N	267290	2500	147 억	332258	N	N	0	N	N
88	20250110	101002	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17660	-90	5	-0.51	35421670	2001	53.40	17770	17920	17660	23050	12430	17750	17701.98	5.64	28	17856	17802	17756	17702	17656	17780	17680	147	5300	2500	13490	10	1	5895406	1041	3.40	0.25	12	0.03	5192.00	71357.00	24600	20240604	-28.21	17500	20241227	0.91	17990	-1.83	20250108	17590	0.40	20250102	24600	-28.21	20240604	17500	0.91	20241227	0.58	N	267290	2500	147 억	332258	N	N	0	N	N
89	20250110	091007	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17920	170	2	0.96	53580	3	0.08	17770	17920	17770	23050	12430	17750	17860.00	5.64	0	17856	17802	17756	17702	17656	17780	17680	147	5300	2500	13490	10	1	5895406	1056	3.45	0.25	12	0.00	5192.00	71357.00	24600	20240604	-27.15	17500	20241227	2.40	17990	-0.39	20250108	17590	1.88	20250102	24600	-27.15	20240604	17500	2.40	20241227	0.58	N	267290	2500	147 억	332258	N	N	0	N	N
90	20250109	160956	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17750	-30	5	-0.17	66439100	3746	95.29	17770	17810	17710	23100	12450	17780	17736.01	5.63	16	18140	17960	17810	17630	17480	18050	17720	147	5320	2500	13510	10	1	5895406	1046	3.42	0.25	12	0.06	5192.00	71357.00	24600	20240604	-27.85	17500	20241227	1.43	17990	-1.33	20250108	17590	0.91	20250102	24600	-27.85	20240604	17500	1.43	20241227	0.61	N	267290	2500	147 억	332186	N	N	4	N	N
91	20250109	150951	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17800	20	2	0.11	65906410	3716	94.53	17770	17810	17710	23100	12450	17780	17735.85	5.63	23	18140	17960	17810	17630	17480	18050	17720	147	5320	2500	13510	10	1	5895406	1049	3.43	0.25	12	0.06	5192.00	71357.00	24600	20240604	-27.64	17500	20241227	1.71	17990	-1.06	20250108	17590	1.19	20250102	24600	-27.64	20240604	17500	1.71	20241227	0.61	N	267290	2500	147 억	332186	N	N	4	N	N
92	20250109	141000	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17800	20	2	0.11	65036010	3667	93.28	17770	17810	17710	23100	12450	17780	17735.48	5.63	23	18140	17960	17810	17630	17480	18050	17720	147	5320	2500	13510	10	1	5895406	1049	3.43	0.25	12	0.06	5192.00	71357.00	24600	20240604	-27.64	17500	20241227	1.71	17990	-1.06	20250108	17590	1.19	20250102	24600	-27.64	20240604	17500	1.71	20241227	0.61	N	267290	2500	147 억	332186	N	N	4	N	N
93	20250109	130958	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17800	20	2	0.11	59396000	3350	85.22	17770	17800	17710	23100	12450	17780	17730.15	5.63	31	18140	17960	17810	17630	17480	18050	17720	147	5320	2500	13510	10	1	5895406	1049	3.43	0.25	12	0.06	5192.00	71357.00	24600	20240604	-27.64	17500	20241227	1.71	17990	-1.06	20250108	17590	1.19	20250102	24600	-27.64	20240604	17500	1.71	20241227	0.61	N	267290	2500	147 억	332186	N	N	4	N	N
94	20250109	120958	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17730	-50	5	-0.28	51219250	2889	73.49	17770	17800	17710	23100	12450	17780	17729.06	5.63	31	18140	17960	17810	17630	17480	18050	17720	147	5320	2500	13510	10	1	5895406	1045	3.41	0.25	12	0.05	5192.00	71357.00	24600	20240604	-27.93	17500	20241227	1.31	17990	-1.45	20250108	17590	0.80	20250102	24600	-27.93	20240604	17500	1.31	20241227	0.61	N	267290	2500	147 억	332186	N	N	4	N	N
95	20250109	111003	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17740	-40	5	-0.22	16545590	932	23.71	17770	17800	17730	23100	12450	17780	17752.78	5.63	54	18140	17960	17810	17630	17480	18050	17720	147	5320	2500	13510	10	1	5895406	1046	3.42	0.25	12	0.02	5192.00	71357.00	24600	20240604	-27.89	17500	20241227	1.37	17990	-1.39	20250108	17590	0.85	20250102	24600	-27.89	20240604	17500	1.37	20241227	0.61	N	267290	2500	147 억	332186	N	N	4	N	N
96	20250109	101000	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17780	0	3	0.00	13156640	741	18.85	17770	17800	17730	23100	12450	17780	17755.25	5.63	54	18140	17960	17810	17630	17480	18050	17720	147	5320	2500	13510	10	1	5895406	1048	3.42	0.25	12	0.01	5192.00	71357.00	24600	20240604	-27.72	17500	20241227	1.60	17990	-1.17	20250108	17590	1.08	20250102	24600	-27.72	20240604	17500	1.60	20241227	0.61	N	267290	2500	147 억	332186	N	N	4	N	N
97	20250109	091005	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17780	0	3	0.00	2399150	135	3.43	17770	17780	17770	23100	12450	17780	17771.48	5.63	13	18140	17960	17810	17630	17480	18050	17720	147	5320	2500	13510	10	1	5895406	1048	3.42	0.25	12	0.00	5192.00	71357.00	24600	20240604	-27.72	17500	20241227	1.60	17990	-1.17	20250108	17590	1.08	20250102	24600	-27.72	20240604	17500	1.60	20241227	0.61	N	267290	2500	147 억	332186	N	N	4	N	N
98	20250108	160950	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17780	80	2	0.45	67120450	3759	65.45	17700	17990	17660	23000	12390	17700	17855.93	5.64	-288	17820	17760	17690	17630	17560	17790	17660	147	5300	2500	13450	10	1	5895406	1048	3.42	0.25	12	0.06	5192.00	71357.00	24600	20240604	-27.72	17500	20241227	1.60	17990	-1.17	20250108	17590	1.08	20250102	24600	-27.72	20240604	17500	1.60	20241227	0.61	N	267290	2500	147 억	332368	N	N	4	N	N
99	20250108	150954	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17840	140	2	0.79	66889310	3746	65.23	17700	17990	17660	23000	12390	17700	17856.20	5.64	-283	17820	17760	17690	17630	17560	17790	17660	147	5300	2500	13450	10	1	5895406	1052	3.44	0.25	12	0.06	5192.00	71357.00	24600	20240604	-27.48	17500	20241227	1.94	17990	-0.83	20250108	17590	1.42	20250102	24600	-27.48	20240604	17500	1.94	20241227	0.61	N	267290	2500	147 억	332368	N	N	1	N	N
100	20250108	140957	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17840	140	2	0.79	61523440	3445	59.99	17700	17990	17660	23000	12390	17700	17858.76	5.64	-110	17820	17760	17690	17630	17560	17790	17660	147	5300	2500	13450	10	1	5895406	1052	3.44	0.25	12	0.06	5192.00	71357.00	24600	20240604	-27.48	17500	20241227	1.94	17990	-0.83	20250108	17590	1.42	20250102	24600	-27.48	20240604	17500	1.94	20241227	0.61	N	267290	2500	147 억	332368	N	N	1	N	N
101	20250108	130956	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17880	180	2	1.02	59757220	3346	58.26	17700	17990	17660	23000	12390	17700	17859.30	5.64	-110	17820	17760	17690	17630	17560	17790	17660	147	5300	2500	13450	10	1	5895406	1054	3.44	0.25	12	0.06	5192.00	71357.00	24600	20240604	-27.32	17500	20241227	2.17	17990	-0.61	20250108	17590	1.65	20250102	24600	-27.32	20240604	17500	2.17	20241227	0.61	N	267290	2500	147 억	332368	N	N	1	N	N
102	20250108	120952	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17820	120	2	0.68	56022630	3137	54.62	17700	17990	17660	23000	12390	17700	17858.66	5.64	-110	17820	17760	17690	17630	17560	17790	17660	147	5300	2500	13450	10	1	5895406	1051	3.43	0.25	12	0.05	5192.00	71357.00	24600	20240604	-27.56	17500	20241227	1.83	17990	-0.94	20250108	17590	1.31	20250102	24600	-27.56	20240604	17500	1.83	20241227	0.61	N	267290	2500	147 억	332368	N	N	1	N	N
103	20250108	110954	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17800	100	2	0.56	19929430	1123	19.55	17700	17810	17660	23000	12390	17700	17746.60	5.64	-64	17820	17760	17690	17630	17560	17790	17660	147	5300	2500	13450	10	1	5895406	1049	3.43	0.25	12	0.02	5192.00	71357.00	24600	20240604	-27.64	17500	20241227	1.71	17820	-0.11	20250102	17590	1.19	20250102	24600	-27.64	20240604	17500	1.71	20241227	0.61	N	267290	2500	147 억	332368	N	N	1	N	N
104	20250108	100955	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	-10	5	-0.06	7090660	400	6.97	17700	17750	17660	23000	12390	17700	17726.65	5.64	-51	17820	17760	17690	17630	17560	17790	17660	147	5300	2500	13450	10	1	5895406	1043	3.41	0.25	12	0.01	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17820	-0.73	20250102	17590	0.57	20250102	24600	-28.09	20240604	17500	1.09	20241227	0.61	N	267290	2500	147 억	332368	N	N	1	N	N
105	20250108	090954	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17700	0	3	0.00	1896920	107	1.86	17700	17740	17700	23000	12390	17700	17728.22	5.64	0	17820	17760	17690	17630	17560	17790	17660	147	5300	2500	13450	10	1	5895406	1043	3.41	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.05	17500	20241227	1.14	17820	-0.67	20250102	17590	0.63	20250102	24600	-28.05	20240604	17500	1.14	20241227	0.61	N	267290	2500	147 억	332368	N	N	1	N	N
106	20250107	160946	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17700	30	2	0.17	101086750	5722	138.01	17670	17750	17620	22950	12370	17670	17666.33	5.64	-290	17810	17740	17680	17610	17550	17775	17645	147	5280	2500	13420	10	1	5895406	1043	3.41	0.25	12	0.10	5192.00	71357.00	24600	20240604	-28.05	17500	20241227	1.14	17820	-0.67	20250102	17590	0.63	20250102	24600	-28.05	20240604	17500	1.14	20241227	0.61	N	267290	2500	147 억	332625	N	N	1	N	N
107	20250107	150948	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17680	10	2	0.06	96963600	5489	132.39	17670	17750	17620	22950	12370	17670	17665.08	5.64	-304	17810	17740	17680	17610	17550	17775	17645	147	5280	2500	13420	10	1	5895406	1042	3.41	0.25	12	0.09	5192.00	71357.00	24600	20240604	-28.13	17500	20241227	1.03	17820	-0.79	20250102	17590	0.51	20250102	24600	-28.13	20240604	17500	1.03	20241227	0.61	N	267290	2500	147 억	332625	N	N	0	N	N
108	20250107	140946	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17710	40	2	0.23	91006850	5152	124.26	17670	17750	17620	22950	12370	17670	17664.37	5.64	-312	17810	17740	17680	17610	17550	17775	17645	147	5280	2500	13420	10	1	5895406	1044	3.41	0.25	12	0.09	5192.00	71357.00	24600	20240604	-28.01	17500	20241227	1.20	17820	-0.62	20250102	17590	0.68	20250102	24600	-28.01	20240604	17500	1.20	20241227	0.61	N	267290	2500	147 억	332625	N	N	0	N	N
109	20250107	130946	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17670	0	3	0.00	90900580	5146	124.12	17670	17750	17620	22950	12370	17670	17664.32	5.64	-312	17810	17740	17680	17610	17550	17775	17645	147	5280	2500	13420	10	1	5895406	1042	3.40	0.25	12	0.09	5192.00	71357.00	24600	20240604	-28.17	17500	20241227	0.97	17820	-0.84	20250102	17590	0.45	20250102	24600	-28.17	20240604	17500	0.97	20241227	0.61	N	267290	2500	147 억	332625	N	N	0	N	N
110	20250107	120947	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17700	30	2	0.17	72304950	4095	98.77	17670	17750	17620	22950	12370	17670	17656.89	5.64	-164	17810	17740	17680	17610	17550	17775	17645	147	5280	2500	13420	10	1	5895406	1043	3.41	0.25	12	0.07	5192.00	71357.00	24600	20240604	-28.05	17500	20241227	1.14	17820	-0.67	20250102	17590	0.63	20250102	24600	-28.05	20240604	17500	1.14	20241227	0.61	N	267290	2500	147 억	332625	N	N	0	N	N
111	20250107	110942	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17640	-30	5	-0.17	67145720	3803	91.73	17670	17750	17620	22950	12370	17670	17655.99	5.64	-164	17810	17740	17680	17610	17550	17775	17645	147	5280	2500	13420	10	1	5895406	1040	3.40	0.25	12	0.06	5192.00	71357.00	24600	20240604	-28.29	17500	20241227	0.80	17820	-1.01	20250102	17590	0.28	20250102	24600	-28.29	20240604	17500	0.80	20241227	0.61	N	267290	2500	147 억	332625	N	N	0	N	N
112	20250107	100947	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17720	50	2	0.28	22686180	1284	30.97	17670	17750	17620	22950	12370	17670	17668.36	5.64	-109	17810	17740	17680	17610	17550	17775	17645	147	5280	2500	13420	10	1	5895406	1045	3.41	0.25	12	0.02	5192.00	71357.00	24600	20240604	-27.97	17500	20241227	1.26	17820	-0.56	20250102	17590	0.74	20250102	24600	-27.97	20240604	17500	1.26	20241227	0.61	N	267290	2500	147 억	332625	N	N	0	N	N
113	20250107	090951	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17750	80	2	0.45	14308370	811	19.56	17670	17750	17620	22950	12370	17670	17642.87	5.64	40	17810	17740	17680	17610	17550	17775	17645	147	5280	2500	13420	10	1	5895406	1046	3.42	0.25	12	0.01	5192.00	71357.00	24600	20240604	-27.85	17500	20241227	1.43	17820	-0.39	20250102	17590	0.91	20250102	24600	-27.85	20240604	17500	1.43	20241227	0.61	N	267290	2500	147 억	332625	N	N	0	N	N
114	20250106	160935	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17670	40	2	0.23	73082620	4139	68.79	17620	17750	17620	22900	12350	17630	17657.07	5.64	-56	17830	17730	17670	17570	17510	17710	17550	147	5270	2500	13390	10	1	5895406	1042	3.40	0.25	12	0.07	5192.00	71357.00	24600	20240604	-28.17	17500	20241227	0.97	17820	-0.84	20250102	17590	0.45	20250102	24600	-28.17	20240604	17500	0.97	20241227	0.60	N	267290	2500	147 억	332676	N	N	0	N	N
115	20250106	150934	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17640	10	2	0.06	63205520	3580	59.50	17620	17750	17620	22900	12350	17630	17655.17	5.64	-27	17830	17730	17670	17570	17510	17710	17550	147	5270	2500	13390	10	1	5895406	1040	3.40	0.25	12	0.06	5192.00	71357.00	24600	20240604	-28.29	17500	20241227	0.80	17820	-1.01	20250102	17590	0.28	20250102	24600	-28.29	20240604	17500	0.80	20241227	0.60	N	267290	2500	147 억	332676	N	N	0	N	N
116	20250106	140936	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	60	2	0.34	43549750	2466	40.98	17620	17750	17620	22900	12350	17630	17660.08	5.64	-14	17830	17730	17670	17570	17510	17710	17550	147	5270	2500	13390	10	1	5895406	1043	3.41	0.25	12	0.04	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17820	-0.73	20250102	17590	0.57	20250102	24600	-28.09	20240604	17500	1.09	20241227	0.60	N	267290	2500	147 억	332676	N	N	0	N	N
117	20250106	130924	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17690	60	2	0.34	41606090	2356	39.16	17620	17750	17620	22900	12350	17630	17659.63	5.64	-17	17830	17730	17670	17570	17510	17710	17550	147	5270	2500	13390	10	1	5895406	1043	3.41	0.25	12	0.04	5192.00	71357.00	24600	20240604	-28.09	17500	20241227	1.09	17820	-0.73	20250102	17590	0.57	20250102	24600	-28.09	20240604	17500	1.09	20241227	0.60	N	267290	2500	147 억	332676	N	N	0	N	N
118	20250106	120932	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17670	40	2	0.23	35736050	2024	33.64	17620	17750	17620	22900	12350	17630	17656.15	5.64	-17	17830	17730	17670	17570	17510	17710	17550	147	5270	2500	13390	10	1	5895406	1042	3.40	0.25	12	0.03	5192.00	71357.00	24600	20240604	-28.17	17500	20241227	0.97	17820	-0.84	20250102	17590	0.45	20250102	24600	-28.17	20240604	17500	0.97	20241227	0.60	N	267290	2500	147 억	332676	N	N	0	N	N
119	20250106	110930	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17650	20	2	0.11	33386060	1891	31.43	17620	17750	17620	22900	12350	17630	17655.24	5.64	-17	17830	17730	17670	17570	17510	17710	17550	147	5270	2500	13390	10	1	5895406	1041	3.40	0.25	12	0.03	5192.00	71357.00	24600	20240604	-28.25	17500	20241227	0.86	17820	-0.95	20250102	17590	0.34	20250102	24600	-28.25	20240604	17500	0.86	20241227	0.60	N	267290	2500	147 억	332676	N	N	0	N	N
120	20250106	100926	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17620	-10	5	-0.06	18336840	1039	17.27	17620	17750	17620	22900	12350	17630	17648.55	5.64	-7	17830	17730	17670	17570	17510	17710	17550	147	5270	2500	13390	10	1	5895406	1039	3.39	0.25	12	0.02	5192.00	71357.00	24600	20240604	-28.37	17500	20241227	0.69	17820	-1.12	20250102	17590	0.17	20250102	24600	-28.37	20240604	17500	0.69	20241227	0.60	N	267290	2500	147 억	332676	N	N	0	N	N
121	20250106	090927	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17750	120	2	0.68	1164200	66	1.10	17620	17750	17620	22900	12350	17630	17639.39	5.64	36	17830	17730	17670	17570	17510	17710	17550	147	5270	2500	13390	10	1	5895406	1046	3.42	0.25	12	0.00	5192.00	71357.00	24600	20240604	-27.85	17500	20241227	1.43	17820	-0.39	20250102	17590	0.91	20250102	24600	-27.85	20240604	17500	1.43	20241227	0.60	N	267290	2500	147 억	332676	N	N	0	N	N
122	20250103	160923	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17630	0	3	0.00	105352010	5967	112.69	17630	17770	17610	22900	12350	17630	17655.91	5.66	-944	17910	17770	17680	17540	17450	17725	17495	147	5270	2500	13390	10	1	5895406	1039	3.40	0.25	12	0.10	5192.00	71357.00	24600	20240604	-28.33	17500	20241227	0.74	17820	-1.07	20250102	17590	0.23	20250102	24600	-28.33	20240604	17500	0.74	20241227	0.60	N	267290	2500	147 억	333617	N	N	0	N	N
123	20250103	150925	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17640	10	2	0.06	99447200	5632	106.36	17630	17770	17610	22900	12350	17630	17657.68	5.66	-758	17910	17770	17680	17540	17450	17725	17495	147	5270	2500	13390	10	1	5895406	1040	3.40	0.25	12	0.10	5192.00	71357.00	24600	20240604	-28.29	17500	20241227	0.80	17820	-1.01	20250102	17590	0.28	20250102	24600	-28.29	20240604	17500	0.80	20241227	0.60	N	267290	2500	147 억	333617	N	N	0	N	N
124	20250103	140926	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17670	40	2	0.23	76144450	4309	81.38	17630	17770	17610	22900	12350	17630	17671.32	5.66	-758	17910	17770	17680	17540	17450	17725	17495	147	5270	2500	13390	10	1	5895406	1042	3.40	0.25	12	0.07	5192.00	71357.00	24600	20240604	-28.17	17500	20241227	0.97	17820	-0.84	20250102	17590	0.45	20250102	24600	-28.17	20240604	17500	0.97	20241227	0.60	N	267290	2500	147 억	333617	N	N	0	N	N
125	20250103	130925	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17620	-10	5	-0.06	54264850	3068	57.94	17630	17770	17620	22900	12350	17630	17687.96	5.66	-636	17910	17770	17680	17540	17450	17725	17495	147	5270	2500	13390	10	1	5895406	1039	3.39	0.25	12	0.05	5192.00	71357.00	24600	20240604	-28.37	17500	20241227	0.69	17820	-1.12	20250102	17590	0.17	20250102	24600	-28.37	20240604	17500	0.69	20241227	0.60	N	267290	2500	147 억	333617	N	N	0	N	N
126	20250103	120925	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17730	100	2	0.57	24832530	1402	26.48	17630	17770	17630	22900	12350	17630	17714.08	5.66	-291	17910	17770	17680	17540	17450	17725	17495	147	5270	2500	13390	10	1	5895406	1045	3.41	0.25	12	0.02	5192.00	71357.00	24600	20240604	-27.93	17500	20241227	1.31	17820	-0.51	20250102	17590	0.80	20250102	24600	-27.93	20240604	17500	1.31	20241227	0.60	N	267290	2500	147 억	333617	N	N	0	N	N
127	20250103	110925	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17730	100	2	0.57	16718780	944	17.83	17630	17770	17630	22900	12350	17630	17713.31	5.66	-208	17910	17770	17680	17540	17450	17725	17495	147	5270	2500	13390	10	1	5895406	1045	3.41	0.25	12	0.02	5192.00	71357.00	24600	20240604	-27.93	17500	20241227	1.31	17820	-0.51	20250102	17590	0.80	20250102	24600	-27.93	20240604	17500	1.31	20241227	0.60	N	267290	2500	147 억	333617	N	N	0	N	N
128	20250103	100923	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17760	130	2	0.74	11375360	643	12.14	17630	17770	17630	22900	12350	17630	17694.17	5.66	-46	17910	17770	17680	17540	17450	17725	17495	147	5270	2500	13390	10	1	5895406	1047	3.42	0.25	12	0.01	5192.00	71357.00	24600	20240604	-27.80	17500	20241227	1.49	17820	-0.34	20250102	17590	0.97	20250102	24600	-27.80	20240604	17500	1.49	20241227	0.60	N	267290	2500	147 억	333617	N	N	0	N	N
129	20250103	090926	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17630	0	3	0.00	1956930	111	2.10	17630	17630	17630	22900	12350	17630	17630.00	5.66	22	17910	17770	17680	17540	17450	17725	17495	147	5270	2500	13390	10	1	5895406	1039	3.40	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.33	17500	20241227	0.74	17820	-1.07	20250102	17590	0.23	20250102	24600	-28.33	20240604	17500	0.74	20241227	0.60	N	267290	2500	147 억	333617	N	N	0	N	N
130	20250102	160915	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17630	-70	5	-0.40	93285730	5293	91.53	17820	17820	17590	23000	12390	17700	17624.36	5.68	-1179	17886	17792	17726	17632	17566	17760	17600	147	5300	2500	13450	10	1	5895406	1039	3.40	0.25	12	0.09	5192.00	71357.00	24600	20240604	-28.33	17500	20241227	0.74	17820	-1.07	20250102	17590	0.23	20250102	24600	-28.33	20240604	17500	0.74	20241227	0.58	N	267290	2500	147 억	334800	N	N	0	N	N
131	20250102	150917	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17620	-80	5	-0.45	88190170	5004	86.53	17820	17820	17590	23000	12390	17700	17623.93	5.68	-952	17886	17792	17726	17632	17566	17760	17600	147	5300	2500	13450	10	1	5895406	1039	3.39	0.25	12	0.08	5192.00	71357.00	24600	20240604	-28.37	17500	20241227	0.69	17820	-1.12	20250102	17590	0.17	20250102	24600	-28.37	20240604	17500	0.69	20241227	0.58	N	267290	2500	147 억	334800	N	N	0	N	N
132	20250102	140913	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17630	-70	5	-0.40	85933670	4876	84.32	17820	17820	17590	23000	12390	17700	17623.80	5.68	-873	17886	17792	17726	17632	17566	17760	17600	147	5300	2500	13450	10	1	5895406	1039	3.40	0.25	12	0.08	5192.00	71357.00	24600	20240604	-28.33	17500	20241227	0.74	17820	-1.07	20250102	17590	0.23	20250102	24600	-28.33	20240604	17500	0.74	20241227	0.58	N	267290	2500	147 억	334800	N	N	0	N	N
133	20250102	130917	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17640	-60	5	-0.34	54020000	3066	53.02	17820	17820	17590	23000	12390	17700	17619.05	5.68	-737	17886	17792	17726	17632	17566	17760	17600	147	5300	2500	13450	10	1	5895406	1040	3.40	0.25	12	0.05	5192.00	71357.00	24600	20240604	-28.29	17500	20241227	0.80	17820	-1.01	20250102	17590	0.28	20250102	24600	-28.29	20240604	17500	0.80	20241227	0.58	N	267290	2500	147 억	334800	N	N	0	N	N
134	20250102	120914	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17640	-60	5	-0.34	52432440	2976	51.46	17820	17820	17590	23000	12390	17700	17618.43	5.68	-737	17886	17792	17726	17632	17566	17760	17600	147	5300	2500	13450	10	1	5895406	1040	3.40	0.25	12	0.05	5192.00	71357.00	24600	20240604	-28.29	17500	20241227	0.80	17820	-1.01	20250102	17590	0.28	20250102	24600	-28.29	20240604	17500	0.80	20241227	0.58	N	267290	2500	147 억	334800	N	N	0	N	N
135	20250102	110905	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17630	-70	5	-0.40	46455460	2637	45.60	17820	17820	17590	23000	12390	17700	17616.78	5.68	-700	17886	17792	17726	17632	17566	17760	17600	147	5300	2500	13450	10	1	5895406	1039	3.40	0.25	12	0.04	5192.00	71357.00	24600	20240604	-28.33	17500	20241227	0.74	17820	-1.07	20250102	17590	0.23	20250102	24600	-28.33	20240604	17500	0.74	20241227	0.58	N	267290	2500	147 억	334800	N	N	0	N	N
136	20250102	100913	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17650	-50	5	-0.28	5141850	291	5.03	17820	17820	17650	23000	12390	17700	17669.59	5.68	-61	17886	17792	17726	17632	17566	17760	17600	147	5300	2500	13450	10	1	5895406	1041	3.40	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.25	17500	20241227	0.86	17820	-0.95	20250102	17650	0.00	20250102	24600	-28.25	20240604	17500	0.86	20241227	0.58	N	267290	2500	147 억	334800	N	N	0	N	N
137	20250102	090903	57	100.00	KOSPI	전기·가스	N	N	N	N	N	17700	0	3	0.00	0	0	0.00	0	0	0	23000	12390	17700	0.00	5.68	0	17886	17792	17726	17632	17566	17760	17600	147	5300	2500	13450	10	1	5895406	1043	3.41	0.25	12	0.00	5192.00	71357.00	24600	20240604	-28.05	17500	20241227	1.14	0	0.00	0	0	0.00	0	24600	-28.05	20240604	17500	1.14	20241227	0.58	N	267290	2500	147 억	334800	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History