KissMeData/030610/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160411	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5480	10	2	0.18	47897660	8786	64.54	5420	5500	5420	7110	3830	5470	5451.59	1.01	-1057	5543	5506	5463	5426	5383	5510	5430	5698	1640	5000	3930	10	1	113962961	6245	6.59	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.64	4715	20240125	16.22	5650	-3.01	20250103	5370	2.05	20250117	5870	-6.64	20241011	4715	16.22	20240125	0.04	N	030610	5000	5698 억	1151622	N	N	0	N	N
3	20250124	150412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	-30	5	-0.55	42946200	7882	57.90	5420	5490	5420	7110	3830	5470	5448.64	1.01	-830	5543	5506	5463	5426	5383	5510	5430	5698	1640	5000	3930	10	1	113962961	6200	6.55	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5650	-3.72	20250103	5370	1.30	20250117	5870	-7.33	20241011	4715	15.38	20240125	0.04	N	030610	5000	5698 억	1151622	N	N	0	N	N
4	20250124	140412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	-30	5	-0.55	39675920	7281	53.49	5420	5490	5420	7110	3830	5470	5449.24	1.01	-678	5543	5506	5463	5426	5383	5510	5430	5698	1640	5000	3930	10	1	113962961	6200	6.55	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5650	-3.72	20250103	5370	1.30	20250117	5870	-7.33	20241011	4715	15.38	20240125	0.04	N	030610	5000	5698 억	1151622	N	N	0	N	N
5	20250124	130413	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	-20	5	-0.37	31711740	5819	42.75	5420	5490	5420	7110	3830	5470	5449.69	1.01	-676	5543	5506	5463	5426	5383	5510	5430	5698	1640	5000	3930	10	1	113962961	6211	6.56	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5650	-3.54	20250103	5370	1.49	20250117	5870	-7.16	20241011	4715	15.59	20240125	0.04	N	030610	5000	5698 억	1151622	N	N	0	N	N
6	20250124	120411	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	-10	5	-0.18	22804410	4186	30.75	5420	5480	5420	7110	3830	5470	5447.78	1.01	-483	5543	5506	5463	5426	5383	5510	5430	5698	1640	5000	3930	10	1	113962961	6222	6.57	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5650	-3.36	20250103	5370	1.68	20250117	5870	-6.98	20241011	4715	15.80	20240125	0.04	N	030610	5000	5698 억	1151622	N	N	0	N	N
7	20250124	110412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	-30	5	-0.55	16191900	2972	21.83	5420	5480	5420	7110	3830	5470	5448.15	1.01	-217	5543	5506	5463	5426	5383	5510	5430	5698	1640	5000	3930	10	1	113962961	6200	6.55	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5650	-3.72	20250103	5370	1.30	20250117	5870	-7.33	20241011	4715	15.38	20240125	0.04	N	030610	5000	5698 억	1151622	N	N	0	N	N
8	20250124	100410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5470	0	3	0.00	10582350	1942	14.27	5420	5480	5420	7110	3830	5470	5449.20	1.01	-119	5543	5506	5463	5426	5383	5510	5430	5698	1640	5000	3930	10	1	113962961	6234	6.58	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.81	4715	20240125	16.01	5650	-3.19	20250103	5370	1.86	20250117	5870	-6.81	20241011	4715	16.01	20240125	0.04	N	030610	5000	5698 억	1151622	N	N	0	N	N
9	20250124	090412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	-50	5	-0.91	444440	82	0.60	5420	5420	5420	7110	3830	5470	5420.00	1.01	-6	5543	5506	5463	5426	5383	5510	5430	5698	1640	5000	3930	10	1	113962961	6177	6.52	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5370	0.93	20250117	5870	-7.67	20241011	4715	14.95	20240125	0.04	N	030610	5000	5698 억	1151622	N	N	0	N	N
10	20250123	160412	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5470	0	3	0.00	74161360	13613	112.54	5470	5500	5420	7110	3830	5470	5447.83	1.01	-776	5510	5490	5450	5430	5390	5500	5440	5698	1640	5000	3930	10	1	113962961	6234	6.58	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.81	4715	20240125	16.01	5650	-3.19	20250103	5370	1.86	20250117	5870	-6.81	20241011	4715	16.01	20240125	0.04	N	030610	5000	5698 억	1152278	N	N	3	N	N
11	20250123	150410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	-20	5	-0.37	72525460	13312	110.05	5470	5500	5420	7110	3830	5470	5448.13	1.01	-494	5510	5490	5450	5430	5390	5500	5440	5698	1640	5000	3930	10	1	113962961	6211	6.56	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5650	-3.54	20250103	5370	1.49	20250117	5870	-7.16	20241011	4715	15.59	20240125	0.04	N	030610	5000	5698 억	1152278	N	N	3	N	N
12	20250123	140410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	-40	5	-0.73	68515390	12574	103.95	5470	5500	5420	7110	3830	5470	5448.97	1.01	-493	5510	5490	5450	5430	5390	5500	5440	5698	1640	5000	3930	10	1	113962961	6188	6.53	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5370	1.12	20250117	5870	-7.50	20241011	4715	15.16	20240125	0.04	N	030610	5000	5698 억	1152278	N	N	3	N	N
13	20250123	130409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	-20	5	-0.37	33729740	6180	51.09	5470	5500	5440	7110	3830	5470	5457.89	1.01	-768	5510	5490	5450	5430	5390	5500	5440	5698	1640	5000	3930	10	1	113962961	6211	6.56	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5650	-3.54	20250103	5370	1.49	20250117	5870	-7.16	20241011	4715	15.59	20240125	0.04	N	030610	5000	5698 억	1152278	N	N	3	N	N
14	20250123	120410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	-10	5	-0.18	21189410	3882	32.09	5470	5500	5440	7110	3830	5470	5458.37	1.01	-754	5510	5490	5450	5430	5390	5500	5440	5698	1640	5000	3930	10	1	113962961	6222	6.57	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5650	-3.36	20250103	5370	1.68	20250117	5870	-6.98	20241011	4715	15.80	20240125	0.04	N	030610	5000	5698 억	1152278	N	N	3	N	N
15	20250123	110410	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	-10	5	-0.18	11110190	2035	16.82	5470	5500	5440	7110	3830	5470	5459.55	1.01	-683	5510	5490	5450	5430	5390	5500	5440	5698	1640	5000	3930	10	1	113962961	6222	6.57	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5650	-3.36	20250103	5370	1.68	20250117	5870	-6.98	20241011	4715	15.80	20240125	0.04	N	030610	5000	5698 억	1152278	N	N	3	N	N
16	20250123	100409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	-20	5	-0.37	6553490	1199	9.91	5470	5500	5440	7110	3830	5470	5465.80	1.01	-609	5510	5490	5450	5430	5390	5500	5440	5698	1640	5000	3930	10	1	113962961	6211	6.56	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5650	-3.54	20250103	5370	1.49	20250117	5870	-7.16	20241011	4715	15.59	20240125	0.04	N	030610	5000	5698 억	1152278	N	N	3	N	N
17	20250123	090409	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5500	30	2	0.55	60440	11	0.09	5470	5500	5470	7110	3830	5470	5494.55	1.01	-5	5510	5490	5450	5430	5390	5500	5440	5698	1640	5000	3930	10	1	113962961	6268	6.62	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.30	4715	20240125	16.65	5650	-2.65	20250103	5370	2.42	20250117	5870	-6.30	20241011	4715	16.65	20240125	0.04	N	030610	5000	5698 억	1152278	N	N	3	N	N
18	20250122	160408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5470	10	2	0.18	65581220	12068	99.57	5430	5470	5410	7090	3830	5460	5434.18	1.01	-1575	5513	5486	5443	5416	5373	5465	5395	5698	1630	5000	3930	10	1	113962961	6234	6.58	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.81	4715	20240125	16.01	5650	-3.19	20250103	5370	1.86	20250117	5870	-6.81	20241011	4715	16.01	20240125	0.04	N	030610	5000	5698 억	1153767	N	N	3	N	N
19	20250122	150408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	-20	5	-0.37	60220450	11086	91.47	5430	5460	5410	7090	3830	5460	5432.12	1.01	-1420	5513	5486	5443	5416	5373	5465	5395	5698	1630	5000	3930	10	1	113962961	6200	6.55	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5650	-3.72	20250103	5370	1.30	20250117	5870	-7.33	20241011	4715	15.38	20240125	0.04	N	030610	5000	5698 억	1153767	N	N	13	N	N
20	20250122	140406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	-20	5	-0.37	54466910	10028	82.74	5430	5460	5410	7090	3830	5460	5431.48	1.01	-1287	5513	5486	5443	5416	5373	5465	5395	5698	1630	5000	3930	10	1	113962961	6200	6.55	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5650	-3.72	20250103	5370	1.30	20250117	5870	-7.33	20241011	4715	15.38	20240125	0.04	N	030610	5000	5698 억	1153767	N	N	13	N	N
21	20250122	130408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	-10	5	-0.18	46932040	8642	71.30	5430	5460	5410	7090	3830	5460	5430.69	1.01	-1285	5513	5486	5443	5416	5373	5465	5395	5698	1630	5000	3930	10	1	113962961	6211	6.56	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5650	-3.54	20250103	5370	1.49	20250117	5870	-7.16	20241011	4715	15.59	20240125	0.04	N	030610	5000	5698 억	1153767	N	N	13	N	N
22	20250122	120407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	-30	5	-0.55	40041640	7374	60.84	5430	5460	5410	7090	3830	5460	5430.11	1.01	-1209	5513	5486	5443	5416	5373	5465	5395	5698	1630	5000	3930	10	1	113962961	6188	6.53	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5370	1.12	20250117	5870	-7.50	20241011	4715	15.16	20240125	0.04	N	030610	5000	5698 억	1153767	N	N	13	N	N
23	20250122	110407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	-30	5	-0.55	29998700	5528	45.61	5430	5450	5410	7090	3830	5460	5426.68	1.01	-1187	5513	5486	5443	5416	5373	5465	5395	5698	1630	5000	3930	10	1	113962961	6188	6.53	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5370	1.12	20250117	5870	-7.50	20241011	4715	15.16	20240125	0.04	N	030610	5000	5698 억	1153767	N	N	13	N	N
24	20250122	100407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	-30	5	-0.55	24601140	4534	37.41	5430	5450	5410	7090	3830	5460	5425.92	1.01	-1077	5513	5486	5443	5416	5373	5465	5395	5698	1630	5000	3930	10	1	113962961	6188	6.53	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5370	1.12	20250117	5870	-7.50	20241011	4715	15.16	20240125	0.04	N	030610	5000	5698 억	1153767	N	N	13	N	N
25	20250122	090408	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	-10	5	-0.18	288590	53	0.44	5430	5450	5430	7090	3830	5460	5445.09	1.01	-51	5513	5486	5443	5416	5373	5465	5395	5698	1630	5000	3930	10	1	113962961	6211	6.56	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5650	-3.54	20250103	5370	1.49	20250117	5870	-7.16	20241011	4715	15.59	20240125	0.04	N	030610	5000	5698 억	1153767	N	N	13	N	N
26	20250121	160406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	0	3	0.00	64864940	11937	62.65	5470	5470	5400	7090	3830	5460	5433.94	1.01	-1595	5500	5480	5440	5420	5380	5490	5430	5698	1630	5000	3930	10	1	113962961	6222	6.57	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5650	-3.36	20250103	5370	1.68	20250117	5870	-6.98	20241011	4715	15.80	20240125	0.04	N	030610	5000	5698 억	1155405	N	N	13	N	N
27	20250121	150407	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	-20	5	-0.37	61483640	11316	59.39	5470	5470	5400	7090	3830	5460	5433.34	1.01	-1305	5500	5480	5440	5420	5380	5490	5430	5698	1630	5000	3930	10	1	113962961	6200	6.55	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5650	-3.72	20250103	5370	1.30	20250117	5870	-7.33	20241011	4715	15.38	20240125	0.04	N	030610	5000	5698 억	1155405	N	N	23	N	N
28	20250121	140406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	-20	5	-0.37	55286610	10179	53.42	5470	5470	5400	7090	3830	5460	5431.44	1.01	-1184	5500	5480	5440	5420	5380	5490	5430	5698	1630	5000	3930	10	1	113962961	6200	6.55	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5650	-3.72	20250103	5370	1.30	20250117	5870	-7.33	20241011	4715	15.38	20240125	0.04	N	030610	5000	5698 억	1155405	N	N	23	N	N
29	20250121	130406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	-30	5	-0.55	50346540	9270	48.65	5470	5470	5400	7090	3830	5460	5431.13	1.01	-1111	5500	5480	5440	5420	5380	5490	5430	5698	1630	5000	3930	10	1	113962961	6188	6.53	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5370	1.12	20250117	5870	-7.50	20241011	4715	15.16	20240125	0.04	N	030610	5000	5698 억	1155405	N	N	23	N	N
30	20250121	120356	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	-40	5	-0.73	44811780	8250	43.30	5470	5470	5400	7090	3830	5460	5431.73	1.01	-1314	5500	5480	5440	5420	5380	5490	5430	5698	1630	5000	3930	10	1	113962961	6177	6.52	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5370	0.93	20250117	5870	-7.67	20241011	4715	14.95	20240125	0.04	N	030610	5000	5698 억	1155405	N	N	23	N	N
31	20250121	110351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	-30	5	-0.55	25927780	4763	25.00	5470	5470	5420	7090	3830	5460	5443.58	1.01	-1092	5500	5480	5440	5420	5380	5490	5430	5698	1630	5000	3930	10	1	113962961	6188	6.53	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5370	1.12	20250117	5870	-7.50	20241011	4715	15.16	20240125	0.04	N	030610	5000	5698 억	1155405	N	N	23	N	N
32	20250121	100345	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	-20	5	-0.37	16266660	2986	15.67	5470	5470	5440	7090	3830	5460	5447.64	1.01	-1073	5500	5480	5440	5420	5380	5490	5430	5698	1630	5000	3930	10	1	113962961	6200	6.55	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5650	-3.72	20250103	5370	1.30	20250117	5870	-7.33	20241011	4715	15.38	20240125	0.04	N	030610	5000	5698 억	1155405	N	N	23	N	N
33	20250121	090406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	0	3	0.00	322590	59	0.31	5470	5470	5460	7090	3830	5460	5467.63	1.01	-45	5500	5480	5440	5420	5380	5490	5430	5698	1630	5000	3930	10	1	113962961	6222	6.57	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5650	-3.36	20250103	5370	1.68	20250117	5870	-6.98	20241011	4715	15.80	20240125	0.04	N	030610	5000	5698 억	1155405	N	N	23	N	N
34	20250120	160404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	30	2	0.55	103383600	19051	176.64	5430	5460	5400	7050	3810	5430	5426.68	1.02	-1656	5536	5482	5426	5372	5316	5455	5345	5698	1620	5000	3900	10	1	113962961	6222	6.57	0.33	12	0.02	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5650	-3.36	20250103	5370	1.68	20250117	5870	-6.98	20241011	4715	15.80	20240125	0.04	N	030610	5000	5698 억	1157539	N	N	23	N	N
35	20250120	150406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	20	2	0.37	100928010	18600	172.46	5430	5460	5400	7050	3810	5430	5426.24	1.02	-1413	5536	5482	5426	5372	5316	5455	5345	5698	1620	5000	3900	10	1	113962961	6211	6.56	0.33	12	0.02	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5650	-3.54	20250103	5370	1.49	20250117	5870	-7.16	20241011	4715	15.59	20240125	0.04	N	030610	5000	5698 억	1157539	N	N	1	N	N
36	20250120	140405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	-10	5	-0.18	79101030	14576	135.15	5430	5460	5400	7050	3810	5430	5426.80	1.02	-1777	5536	5482	5426	5372	5316	5455	5345	5698	1620	5000	3900	10	1	113962961	6177	6.52	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5370	0.93	20250117	5870	-7.67	20241011	4715	14.95	20240125	0.04	N	030610	5000	5698 억	1157539	N	N	1	N	N
37	20250120	130404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	-10	5	-0.18	72769330	13408	124.32	5430	5460	5400	7050	3810	5430	5427.31	1.02	-1764	5536	5482	5426	5372	5316	5455	5345	5698	1620	5000	3900	10	1	113962961	6177	6.52	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5370	0.93	20250117	5870	-7.67	20241011	4715	14.95	20240125	0.04	N	030610	5000	5698 억	1157539	N	N	1	N	N
38	20250120	120405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	0	3	0.00	60639780	11170	103.57	5430	5460	5400	7050	3810	5430	5428.81	1.02	-1818	5536	5482	5426	5372	5316	5455	5345	5698	1620	5000	3900	10	1	113962961	6188	6.53	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5370	1.12	20250117	5870	-7.50	20241011	4715	15.16	20240125	0.04	N	030610	5000	5698 억	1157539	N	N	1	N	N
39	20250120	110405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	0	3	0.00	51462490	9484	87.94	5430	5460	5400	7050	3810	5430	5426.24	1.02	-1675	5536	5482	5426	5372	5316	5455	5345	5698	1620	5000	3900	10	1	113962961	6188	6.53	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5370	1.12	20250117	5870	-7.50	20241011	4715	15.16	20240125	0.04	N	030610	5000	5698 억	1157539	N	N	1	N	N
40	20250120	100405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5410	-20	5	-0.37	9538540	1759	16.31	5430	5460	5400	7050	3810	5430	5422.71	1.02	-588	5536	5482	5426	5372	5316	5455	5345	5698	1620	5000	3900	10	1	113962961	6165	6.51	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.84	4715	20240125	14.74	5650	-4.25	20250103	5370	0.74	20250117	5870	-7.84	20241011	4715	14.74	20240125	0.04	N	030610	5000	5698 억	1157539	N	N	1	N	N
41	20250120	090405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	-10	5	-0.18	81440	15	0.14	5430	5430	5420	7050	3810	5430	5429.33	1.02	-3	5536	5482	5426	5372	5316	5455	5345	5698	1620	5000	3900	10	1	113962961	6177	6.52	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5370	0.93	20250117	5870	-7.67	20241011	4715	14.95	20240125	0.04	N	030610	5000	5698 억	1157539	N	N	1	N	N
42	20250117	160403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	-30	5	-0.55	58329320	10785	73.12	5480	5480	5370	7090	3830	5460	5408.37	1.02	-1623	5580	5520	5460	5400	5340	5490	5370	5698	1630	5000	3930	10	1	113962961	6188	6.53	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5370	1.12	20250117	5870	-7.50	20241011	4715	15.16	20240125	0.04	N	030610	5000	5698 억	1158767	N	N	1	N	N
43	20250117	150404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5390	-70	5	-1.28	50329230	9305	63.09	5480	5480	5370	7090	3830	5460	5408.84	1.02	-1537	5580	5520	5460	5400	5340	5490	5370	5698	1630	5000	3930	10	1	113962961	6143	6.49	0.33	12	0.01	831.00	16525.00	5870	20241011	-8.18	4715	20240125	14.32	5650	-4.60	20250103	5370	0.37	20250117	5870	-8.18	20241011	4715	14.32	20240125	0.04	N	030610	5000	5698 억	1158767	N	N	11	N	N
44	20250117	140405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5380	-80	5	-1.47	47377790	8757	59.37	5480	5480	5380	7090	3830	5460	5410.28	1.02	-1584	5580	5520	5460	5400	5340	5490	5370	5698	1630	5000	3930	10	1	113962961	6131	6.47	0.33	12	0.01	831.00	16525.00	5870	20241011	-8.35	4715	20240125	14.10	5650	-4.78	20250103	5380	0.00	20250117	5870	-8.35	20241011	4715	14.10	20240125	0.04	N	030610	5000	5698 억	1158767	N	N	11	N	N
45	20250117	130404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5410	-50	5	-0.92	40083830	7405	50.21	5480	5480	5400	7090	3830	5460	5413.08	1.02	-1666	5580	5520	5460	5400	5340	5490	5370	5698	1630	5000	3930	10	1	113962961	6165	6.51	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.84	4715	20240125	14.74	5650	-4.25	20250103	5390	0.37	20250114	5870	-7.84	20241011	4715	14.74	20240125	0.04	N	030610	5000	5698 억	1158767	N	N	11	N	N
46	20250117	120405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5400	-60	5	-1.10	30975670	5719	38.78	5480	5480	5400	7090	3830	5460	5416.27	1.02	-1633	5580	5520	5460	5400	5340	5490	5370	5698	1630	5000	3930	10	1	113962961	6154	6.50	0.33	12	0.01	831.00	16525.00	5870	20241011	-8.01	4715	20240125	14.53	5650	-4.42	20250103	5390	0.19	20250114	5870	-8.01	20241011	4715	14.53	20240125	0.04	N	030610	5000	5698 억	1158767	N	N	11	N	N
47	20250117	110405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5410	-50	5	-0.92	20915690	3859	26.16	5480	5480	5410	7090	3830	5460	5419.98	1.02	-1483	5580	5520	5460	5400	5340	5490	5370	5698	1630	5000	3930	10	1	113962961	6165	6.51	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.84	4715	20240125	14.74	5650	-4.25	20250103	5390	0.37	20250114	5870	-7.84	20241011	4715	14.74	20240125	0.04	N	030610	5000	5698 억	1158767	N	N	11	N	N
48	20250117	100406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	-40	5	-0.73	7643190	1408	9.55	5480	5480	5420	7090	3830	5460	5428.40	1.02	-257	5580	5520	5460	5400	5340	5490	5370	5698	1630	5000	3930	10	1	113962961	6177	6.52	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5390	0.56	20250114	5870	-7.67	20241011	4715	14.95	20240125	0.04	N	030610	5000	5698 억	1158767	N	N	11	N	N
49	20250117	090406	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	0	3	0.00	288720	53	0.36	5480	5480	5430	7090	3830	5460	5447.55	1.02	-14	5580	5520	5460	5400	5340	5490	5370	5698	1630	5000	3930	10	1	113962961	6222	6.57	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5650	-3.36	20250103	5390	1.30	20250114	5870	-6.98	20241011	4715	15.80	20240125	0.04	N	030610	5000	5698 억	1158767	N	N	11	N	N
50	20250116	160403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	60	2	1.11	80150630	14745	239.76	5520	5520	5400	7020	3780	5400	5435.75	1.02	-3545	5520	5460	5430	5370	5340	5445	5355	5698	1620	5000	3880	10	1	113962961	6222	6.57	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5650	-3.36	20250103	5390	1.30	20250114	5870	-6.98	20241011	4715	15.80	20240125	0.04	N	030610	5000	5698 억	1162287	N	N	11	N	N
51	20250116	150346	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	30	2	0.56	71177760	13094	212.91	5520	5520	5400	7020	3780	5400	5435.91	1.02	-3573	5520	5460	5430	5370	5340	5445	5355	5698	1620	5000	3880	10	1	113962961	6188	6.53	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5390	0.74	20250114	5870	-7.50	20241011	4715	15.16	20240125	0.04	N	030610	5000	5698 억	1162287	N	N	1	N	N
52	20250116	140405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	20	2	0.37	47781960	8785	142.85	5520	5520	5400	7020	3780	5400	5439.04	1.02	-3377	5520	5460	5430	5370	5340	5445	5355	5698	1620	5000	3880	10	1	113962961	6177	6.52	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5390	0.56	20250114	5870	-7.67	20241011	4715	14.95	20240125	0.04	N	030610	5000	5698 억	1162287	N	N	1	N	N
53	20250116	130404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	20	2	0.37	37131600	6819	110.88	5520	5520	5410	7020	3780	5400	5445.31	1.02	-2871	5520	5460	5430	5370	5340	5445	5355	5698	1620	5000	3880	10	1	113962961	6177	6.52	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5390	0.56	20250114	5870	-7.67	20241011	4715	14.95	20240125	0.04	N	030610	5000	5698 억	1162287	N	N	1	N	N
54	20250116	120404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	20	2	0.37	33103310	6077	98.81	5520	5520	5410	7020	3780	5400	5447.31	1.02	-2795	5520	5460	5430	5370	5340	5445	5355	5698	1620	5000	3880	10	1	113962961	6177	6.52	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5390	0.56	20250114	5870	-7.67	20241011	4715	14.95	20240125	0.04	N	030610	5000	5698 억	1162287	N	N	1	N	N
55	20250116	110405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	20	2	0.37	32637710	5991	97.41	5520	5520	5410	7020	3780	5400	5447.79	1.02	-2735	5520	5460	5430	5370	5340	5445	5355	5698	1620	5000	3880	10	1	113962961	6177	6.52	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5390	0.56	20250114	5870	-7.67	20241011	4715	14.95	20240125	0.04	N	030610	5000	5698 억	1162287	N	N	1	N	N
56	20250116	100404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5410	10	2	0.19	29633650	5436	88.39	5520	5520	5410	7020	3780	5400	5451.37	1.02	-2252	5520	5460	5430	5370	5340	5445	5355	5698	1620	5000	3880	10	1	113962961	6165	6.51	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.84	4715	20240125	14.74	5650	-4.25	20250103	5390	0.37	20250114	5870	-7.84	20241011	4715	14.74	20240125	0.04	N	030610	5000	5698 억	1162287	N	N	1	N	N
57	20250116	090405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5490	90	2	1.67	9134890	1660	26.99	5520	5520	5450	7020	3780	5400	5502.95	1.02	-566	5520	5460	5430	5370	5340	5445	5355	5698	1620	5000	3880	10	1	113962961	6257	6.61	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.47	4715	20240125	16.44	5650	-2.83	20250103	5390	1.86	20250114	5870	-6.47	20241011	4715	16.44	20240125	0.04	N	030610	5000	5698 억	1162287	N	N	1	N	N
58	20250115	160403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5400	-40	5	-0.74	32475700	5980	67.43	5440	5490	5400	7070	3810	5440	5430.72	1.02	-2545	5580	5510	5450	5380	5320	5480	5350	5698	1630	5000	3910	10	1	113962961	6154	6.50	0.33	12	0.01	831.00	16525.00	5870	20241011	-8.01	4715	20240125	14.53	5650	-4.42	20250103	5390	0.19	20250114	5870	-8.01	20241011	4715	14.53	20240125	0.04	N	030610	5000	5698 억	1164448	N	N	1	N	N
59	20250115	150404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	-20	5	-0.37	26453550	4865	54.85	5440	5490	5420	7070	3810	5440	5437.52	1.02	-2193	5580	5510	5450	5380	5320	5480	5350	5698	1630	5000	3910	10	1	113962961	6177	6.52	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5390	0.56	20250114	5870	-7.67	20241011	4715	14.95	20240125	0.04	N	030610	5000	5698 억	1164448	N	N	13	N	N
60	20250115	140405	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	0	3	0.00	16013950	2941	33.16	5440	5490	5420	7070	3810	5440	5445.07	1.02	-1057	5580	5510	5450	5380	5320	5480	5350	5698	1630	5000	3910	10	1	113962961	6200	6.55	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5650	-3.72	20250103	5390	0.93	20250114	5870	-7.33	20241011	4715	15.38	20240125	0.04	N	030610	5000	5698 억	1164448	N	N	13	N	N
61	20250115	130403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	0	3	0.00	14556030	2673	30.14	5440	5490	5420	7070	3810	5440	5445.58	1.02	-1000	5580	5510	5450	5380	5320	5480	5350	5698	1630	5000	3910	10	1	113962961	6200	6.55	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5650	-3.72	20250103	5390	0.93	20250114	5870	-7.33	20241011	4715	15.38	20240125	0.04	N	030610	5000	5698 억	1164448	N	N	13	N	N
62	20250115	120359	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	-10	5	-0.18	13402820	2461	27.75	5440	5490	5420	7070	3810	5440	5446.09	1.02	-894	5580	5510	5450	5380	5320	5480	5350	5698	1630	5000	3910	10	1	113962961	6188	6.53	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5390	0.74	20250114	5870	-7.50	20241011	4715	15.16	20240125	0.04	N	030610	5000	5698 억	1164448	N	N	13	N	N
63	20250115	110404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	-10	5	-0.18	12126730	2226	25.10	5440	5490	5430	7070	3810	5440	5447.77	1.02	-782	5580	5510	5450	5380	5320	5480	5350	5698	1630	5000	3910	10	1	113962961	6188	6.53	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5390	0.74	20250114	5870	-7.50	20241011	4715	15.16	20240125	0.04	N	030610	5000	5698 억	1164448	N	N	13	N	N
64	20250115	100403	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5470	30	2	0.55	8115920	1489	16.79	5440	5490	5440	7070	3810	5440	5450.58	1.02	-175	5580	5510	5450	5380	5320	5480	5350	5698	1630	5000	3910	10	1	113962961	6234	6.58	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.81	4715	20240125	16.01	5650	-3.19	20250103	5390	1.48	20250114	5870	-6.81	20241011	4715	16.01	20240125	0.04	N	030610	5000	5698 억	1164448	N	N	13	N	N
65	20250115	090404	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5450	10	2	0.18	272240	50	0.56	5440	5450	5440	7070	3810	5440	5444.80	1.02	-39	5580	5510	5450	5380	5320	5480	5350	5698	1630	5000	3910	10	1	113962961	6211	6.56	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.16	4715	20240125	15.59	5650	-3.54	20250103	5390	1.11	20250114	5870	-7.16	20241011	4715	15.59	20240125	0.04	N	030610	5000	5698 억	1164448	N	N	13	N	N
66	20250114	160401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5440	-30	5	-0.55	47840320	8819	60.82	5470	5520	5390	7110	3830	5470	5424.69	1.02	-490	5576	5522	5486	5432	5396	5505	5415	5698	1640	5000	3930	10	1	113962961	6200	6.55	0.33	12	0.01	831.00	16525.00	5870	20241011	-7.33	4715	20240125	15.38	5650	-3.72	20250103	5390	0.93	20250114	5870	-7.33	20241011	4715	15.38	20240125	0.03	N	030610	5000	5698 억	1164938	N	N	13	N	N
67	20250114	150402	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	-50	5	-0.91	26833030	4942	34.08	5470	5520	5390	7110	3830	5470	5429.59	1.02	-351	5576	5522	5486	5432	5396	5505	5415	5698	1640	5000	3930	10	1	113962961	6177	6.52	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5390	0.56	20250114	5870	-7.67	20241011	4715	14.95	20240125	0.03	N	030610	5000	5698 억	1164938	N	N	49	N	N
68	20250114	140401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	-40	5	-0.73	25282600	4656	32.11	5470	5520	5390	7110	3830	5470	5430.11	1.02	-289	5576	5522	5486	5432	5396	5505	5415	5698	1640	5000	3930	10	1	113962961	6188	6.53	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5390	0.74	20250114	5870	-7.50	20241011	4715	15.16	20240125	0.03	N	030610	5000	5698 억	1164938	N	N	49	N	N
69	20250114	130401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5430	-40	5	-0.73	20380020	3752	25.88	5470	5520	5390	7110	3830	5470	5431.78	1.02	-243	5576	5522	5486	5432	5396	5505	5415	5698	1640	5000	3930	10	1	113962961	6188	6.53	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.50	4715	20240125	15.16	5650	-3.89	20250103	5390	0.74	20250114	5870	-7.50	20241011	4715	15.16	20240125	0.03	N	030610	5000	5698 억	1164938	N	N	49	N	N
70	20250114	120359	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	-50	5	-0.91	18942920	3487	24.05	5470	5520	5390	7110	3830	5470	5432.44	1.02	-319	5576	5522	5486	5432	5396	5505	5415	5698	1640	5000	3930	10	1	113962961	6177	6.52	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5390	0.56	20250114	5870	-7.67	20241011	4715	14.95	20240125	0.03	N	030610	5000	5698 억	1164938	N	N	49	N	N
71	20250114	110401	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5420	-50	5	-0.91	15025630	2762	19.05	5470	5520	5410	7110	3830	5470	5440.13	1.02	-290	5576	5522	5486	5432	5396	5505	5415	5698	1640	5000	3930	10	1	113962961	6177	6.52	0.33	12	0.00	831.00	16525.00	5870	20241011	-7.67	4715	20240125	14.95	5650	-4.07	20250103	5410	0.18	20250114	5870	-7.67	20241011	4715	14.95	20240125	0.03	N	030610	5000	5698 억	1164938	N	N	49	N	N
72	20250114	100400	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	-10	5	-0.18	6897930	1265	8.72	5470	5520	5430	7110	3830	5470	5452.91	1.02	-124	5576	5522	5486	5432	5396	5505	5415	5698	1640	5000	3930	10	1	113962961	6222	6.57	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5650	-3.36	20250103	5430	0.55	20250114	5870	-6.98	20241011	4715	15.80	20240125	0.03	N	030610	5000	5698 억	1164938	N	N	49	N	N
73	20250114	090359	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5470	0	3	0.00	191450	35	0.24	5470	5470	5470	7110	3830	5470	5470.00	1.02	-34	5576	5522	5486	5432	5396	5505	5415	5698	1640	5000	3930	10	1	113962961	6234	6.58	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.81	4715	20240125	16.01	5650	-3.19	20250103	5440	0.55	20250110	5870	-6.81	20241011	4715	16.01	20240125	0.03	N	030610	5000	5698 억	1164938	N	N	49	N	N
74	20250113	160357	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5470	-20	5	-0.36	79762170	14500	89.70	5490	5540	5450	7130	3850	5490	5500.84	1.03	-3907	5523	5506	5473	5456	5423	5515	5465	5698	1640	5000	3950	10	1	113962961	6234	6.58	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.81	4715	20240125	16.01	5650	-3.19	20250103	5440	0.55	20250110	5870	-6.81	20241011	4715	16.01	20240125	0.03	N	030610	5000	5698 억	1168845	N	N	49	N	N
75	20250113	150358	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	-30	5	-0.55	74888430	13609	84.19	5490	5540	5450	7130	3850	5490	5502.86	1.03	-4073	5523	5506	5473	5456	5423	5515	5465	5698	1640	5000	3950	10	1	113962961	6222	6.57	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5650	-3.36	20250103	5440	0.37	20250110	5870	-6.98	20241011	4715	15.80	20240125	0.03	N	030610	5000	5698 억	1168845	N	N	96	N	N
76	20250113	140355	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5470	-20	5	-0.36	71333840	12959	80.17	5490	5540	5460	7130	3850	5490	5504.58	1.03	-4063	5523	5506	5473	5456	5423	5515	5465	5698	1640	5000	3950	10	1	113962961	6234	6.58	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.81	4715	20240125	16.01	5650	-3.19	20250103	5440	0.55	20250110	5870	-6.81	20241011	4715	16.01	20240125	0.03	N	030610	5000	5698 억	1168845	N	N	96	N	N
77	20250113	130352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5480	-10	5	-0.18	70940050	12887	79.72	5490	5540	5470	7130	3850	5490	5504.78	1.03	-4102	5523	5506	5473	5456	5423	5515	5465	5698	1640	5000	3950	10	1	113962961	6245	6.59	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.64	4715	20240125	16.22	5650	-3.01	20250103	5440	0.74	20250110	5870	-6.64	20241011	4715	16.22	20240125	0.03	N	030610	5000	5698 억	1168845	N	N	96	N	N
78	20250113	120352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5510	20	2	0.36	66716080	12118	74.96	5490	5540	5470	7130	3850	5490	5505.54	1.03	-4091	5523	5506	5473	5456	5423	5515	5465	5698	1640	5000	3950	10	1	113962961	6279	6.63	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.13	4715	20240125	16.86	5650	-2.48	20250103	5440	1.29	20250110	5870	-6.13	20241011	4715	16.86	20240125	0.03	N	030610	5000	5698 억	1168845	N	N	96	N	N
79	20250113	110353	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5540	50	2	0.91	62173640	11295	69.87	5490	5540	5470	7130	3850	5490	5504.53	1.03	-4218	5523	5506	5473	5456	5423	5515	5465	5698	1640	5000	3950	10	1	113962961	6314	6.67	0.34	12	0.01	831.00	16525.00	5870	20241011	-5.62	4715	20240125	17.50	5650	-1.95	20250103	5440	1.84	20250110	5870	-5.62	20241011	4715	17.50	20240125	0.03	N	030610	5000	5698 억	1168845	N	N	96	N	N
80	20250113	100353	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5510	20	2	0.36	46729010	8500	52.58	5490	5540	5470	7130	3850	5490	5497.53	1.03	-3043	5523	5506	5473	5456	5423	5515	5465	5698	1640	5000	3950	10	1	113962961	6279	6.63	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.13	4715	20240125	16.86	5650	-2.48	20250103	5440	1.29	20250110	5870	-6.13	20241011	4715	16.86	20240125	0.03	N	030610	5000	5698 억	1168845	N	N	96	N	N
81	20250113	090357	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5490	0	3	0.00	11270970	2053	12.70	5490	5490	5490	7130	3850	5490	5490.00	1.03	-78	5523	5506	5473	5456	5423	5515	5465	5698	1640	5000	3950	10	1	113962961	6257	6.61	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.47	4715	20240125	16.44	5650	-2.83	20250103	5440	0.92	20250110	5870	-6.47	20241011	4715	16.44	20240125	0.03	N	030610	5000	5698 억	1168845	N	N	96	N	N
82	20250110	160351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5490	10	2	0.18	88295760	16161	163.69	5450	5490	5440	7120	3840	5480	5463.51	1.03	-829	5613	5546	5503	5436	5393	5525	5415	5698	1640	5000	3940	10	1	113962961	6257	6.61	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.47	4715	20240125	16.44	5650	-2.83	20250103	5440	0.92	20250110	5870	-6.47	20241011	4715	16.44	20240125	0.03	N	030610	5000	5698 억	1169717	N	N	96	N	N
83	20250110	150351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5480	0	3	0.00	83710830	15323	155.20	5450	5490	5440	7120	3840	5480	5463.08	1.03	-731	5613	5546	5503	5436	5393	5525	5415	5698	1640	5000	3940	10	1	113962961	6245	6.59	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.64	4715	20240125	16.22	5650	-3.01	20250103	5440	0.74	20250110	5870	-6.64	20241011	4715	16.22	20240125	0.03	N	030610	5000	5698 억	1169717	N	N	2	N	N
84	20250110	140352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5480	0	3	0.00	74619210	13664	138.40	5450	5480	5440	7120	3840	5480	5461.01	1.03	-584	5613	5546	5503	5436	5393	5525	5415	5698	1640	5000	3940	10	1	113962961	6245	6.59	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.64	4715	20240125	16.22	5650	-3.01	20250103	5440	0.74	20250110	5870	-6.64	20241011	4715	16.22	20240125	0.03	N	030610	5000	5698 억	1169717	N	N	2	N	N
85	20250110	130351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	-20	5	-0.36	71085380	13018	131.85	5450	5480	5440	7120	3840	5480	5460.55	1.03	-487	5613	5546	5503	5436	5393	5525	5415	5698	1640	5000	3940	10	1	113962961	6222	6.57	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5650	-3.36	20250103	5440	0.37	20250110	5870	-6.98	20241011	4715	15.80	20240125	0.03	N	030610	5000	5698 억	1169717	N	N	2	N	N
86	20250110	120351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5460	-20	5	-0.36	66180340	12119	122.75	5450	5480	5440	7120	3840	5480	5460.87	1.03	-526	5613	5546	5503	5436	5393	5525	5415	5698	1640	5000	3940	10	1	113962961	6222	6.57	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.98	4715	20240125	15.80	5650	-3.36	20250103	5440	0.37	20250110	5870	-6.98	20241011	4715	15.80	20240125	0.03	N	030610	5000	5698 억	1169717	N	N	2	N	N
87	20250110	110351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5470	-10	5	-0.18	31046390	5696	57.69	5450	5480	5440	7120	3840	5480	5450.56	1.03	-389	5613	5546	5503	5436	5393	5525	5415	5698	1640	5000	3940	10	1	113962961	6234	6.58	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.81	4715	20240125	16.01	5650	-3.19	20250103	5440	0.55	20250110	5870	-6.81	20241011	4715	16.01	20240125	0.03	N	030610	5000	5698 억	1169717	N	N	2	N	N
88	20250110	100350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5470	-10	5	-0.18	30045320	5513	55.84	5450	5480	5440	7120	3840	5480	5449.90	1.03	-347	5613	5546	5503	5436	5393	5525	5415	5698	1640	5000	3940	10	1	113962961	6234	6.58	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.81	4715	20240125	16.01	5650	-3.19	20250103	5440	0.55	20250110	5870	-6.81	20241011	4715	16.01	20240125	0.03	N	030610	5000	5698 억	1169717	N	N	2	N	N
89	20250110	090353	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5480	0	3	0.00	409750	75	0.76	5450	5480	5450	7120	3840	5480	5463.33	1.03	16	5613	5546	5503	5436	5393	5525	5415	5698	1640	5000	3940	10	1	113962961	6245	6.59	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.64	4715	20240125	16.22	5650	-3.01	20250103	5450	0.55	20250110	5870	-6.64	20241011	4715	16.22	20240125	0.03	N	030610	5000	5698 억	1169717	N	N	2	N	N
90	20250109	160350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5480	-90	5	-1.62	54145790	9868	196.97	5570	5570	5460	7240	3900	5570	5487.31	1.03	-725	5623	5596	5563	5536	5503	5580	5520	5698	1670	5000	4010	10	1	113962961	6245	6.59	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.64	4715	20240125	16.22	5650	-3.01	20250103	5450	0.55	20250102	5870	-6.64	20241011	4715	16.22	20240125	0.03	N	030610	5000	5698 억	1170485	N	N	2	N	N
91	20250109	150350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5470	-100	5	-1.80	49241970	8973	179.10	5570	5570	5460	7240	3900	5570	5487.79	1.03	-734	5623	5596	5563	5536	5503	5580	5520	5698	1670	5000	4010	10	1	113962961	6234	6.58	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.81	4715	20240125	16.01	5650	-3.19	20250103	5450	0.37	20250102	5870	-6.81	20241011	4715	16.01	20240125	0.03	N	030610	5000	5698 억	1170485	N	N	70	N	N
92	20250109	140351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5480	-90	5	-1.62	36942940	6724	134.21	5570	5570	5470	7240	3900	5570	5494.19	1.03	-601	5623	5596	5563	5536	5503	5580	5520	5698	1670	5000	4010	10	1	113962961	6245	6.59	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.64	4715	20240125	16.22	5650	-3.01	20250103	5450	0.55	20250102	5870	-6.64	20241011	4715	16.22	20240125	0.03	N	030610	5000	5698 억	1170485	N	N	70	N	N
93	20250109	130350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5500	-70	5	-1.26	36844160	6706	133.85	5570	5570	5470	7240	3900	5570	5494.21	1.03	-588	5623	5596	5563	5536	5503	5580	5520	5698	1670	5000	4010	10	1	113962961	6268	6.62	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.30	4715	20240125	16.65	5650	-2.65	20250103	5450	0.92	20250102	5870	-6.30	20241011	4715	16.65	20240125	0.03	N	030610	5000	5698 억	1170485	N	N	70	N	N
94	20250109	120351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5480	-90	5	-1.62	32580140	5930	118.36	5570	5570	5470	7240	3900	5570	5494.12	1.03	-439	5623	5596	5563	5536	5503	5580	5520	5698	1670	5000	4010	10	1	113962961	6245	6.59	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.64	4715	20240125	16.22	5650	-3.01	20250103	5450	0.55	20250102	5870	-6.64	20241011	4715	16.22	20240125	0.03	N	030610	5000	5698 억	1170485	N	N	70	N	N
95	20250109	110350	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5490	-80	5	-1.44	25144990	4579	91.40	5570	5570	5470	7240	3900	5570	5491.37	1.03	197	5623	5596	5563	5536	5503	5580	5520	5698	1670	5000	4010	10	1	113962961	6257	6.61	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.47	4715	20240125	16.44	5650	-2.83	20250103	5450	0.73	20250102	5870	-6.47	20241011	4715	16.44	20240125	0.03	N	030610	5000	5698 억	1170485	N	N	70	N	N
96	20250109	100349	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5510	-60	5	-1.08	8107180	1471	29.36	5570	5570	5500	7240	3900	5570	5511.34	1.03	-157	5623	5596	5563	5536	5503	5580	5520	5698	1670	5000	4010	10	1	113962961	6279	6.63	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.13	4715	20240125	16.86	5650	-2.48	20250103	5450	1.10	20250102	5870	-6.13	20241011	4715	16.86	20240125	0.03	N	030610	5000	5698 억	1170485	N	N	70	N	N
97	20250109	090352	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5510	-60	5	-1.08	304310	55	1.10	5570	5570	5510	7240	3900	5570	5532.91	1.03	-34	5623	5596	5563	5536	5503	5580	5520	5698	1670	5000	4010	10	1	113962961	6279	6.63	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.13	4715	20240125	16.86	5650	-2.48	20250103	5450	1.10	20250102	5870	-6.13	20241011	4715	16.86	20240125	0.03	N	030610	5000	5698 억	1170485	N	N	70	N	N
98	20250108	160347	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	-20	5	-0.36	27840960	5010	49.89	5590	5590	5530	7260	3920	5590	5557.08	1.03	-869	5656	5622	5586	5552	5516	5640	5570	5698	1670	5000	4020	10	1	113962961	6348	6.70	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5650	-1.42	20250103	5450	2.20	20250102	5870	-5.11	20241011	4715	18.13	20240125	0.03	N	030610	5000	5698 억	1171567	N	N	70	N	N
99	20250108	150349	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	-20	5	-0.36	18594130	3346	33.32	5590	5590	5530	7260	3920	5590	5557.12	1.03	-893	5656	5622	5586	5552	5516	5640	5570	5698	1670	5000	4020	10	1	113962961	6348	6.70	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5650	-1.42	20250103	5450	2.20	20250102	5870	-5.11	20241011	4715	18.13	20240125	0.03	N	030610	5000	5698 억	1171567	N	N	36	N	N
100	20250108	140351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-30	5	-0.54	15565950	2802	27.90	5590	5590	5530	7260	3920	5590	5555.30	1.03	-882	5656	5622	5586	5552	5516	5640	5570	5698	1670	5000	4020	10	1	113962961	6336	6.69	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5650	-1.59	20250103	5450	2.02	20250102	5870	-5.28	20241011	4715	17.92	20240125	0.03	N	030610	5000	5698 억	1171567	N	N	36	N	N
101	20250108	130351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-30	5	-0.54	12552430	2260	22.50	5590	5590	5530	7260	3920	5590	5554.17	1.03	-367	5656	5622	5586	5552	5516	5640	5570	5698	1670	5000	4020	10	1	113962961	6336	6.69	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5650	-1.59	20250103	5450	2.02	20250102	5870	-5.28	20241011	4715	17.92	20240125	0.03	N	030610	5000	5698 억	1171567	N	N	36	N	N
102	20250108	120348	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	-20	5	-0.36	10095700	1818	18.10	5590	5590	5530	7260	3920	5590	5553.19	1.03	-73	5656	5622	5586	5552	5516	5640	5570	5698	1670	5000	4020	10	1	113962961	6348	6.70	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5650	-1.42	20250103	5450	2.20	20250102	5870	-5.11	20241011	4715	18.13	20240125	0.03	N	030610	5000	5698 억	1171567	N	N	36	N	N
103	20250108	110347	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5530	-60	5	-1.07	6813720	1228	12.23	5590	5590	5530	7260	3920	5590	5548.63	1.03	172	5656	5622	5586	5552	5516	5640	5570	5698	1670	5000	4020	10	1	113962961	6302	6.65	0.33	12	0.00	831.00	16525.00	5870	20241011	-5.79	4715	20240125	17.29	5650	-2.12	20250103	5450	1.47	20250102	5870	-5.79	20241011	4715	17.29	20240125	0.03	N	030610	5000	5698 억	1171567	N	N	36	N	N
104	20250108	100349	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5540	-50	5	-0.89	1910950	343	3.42	5590	5590	5530	7260	3920	5590	5571.28	1.03	-8	5656	5622	5586	5552	5516	5640	5570	5698	1670	5000	4020	10	1	113962961	6314	6.67	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.62	4715	20240125	17.50	5650	-1.95	20250103	5450	1.65	20250102	5870	-5.62	20241011	4715	17.50	20240125	0.03	N	030610	5000	5698 억	1171567	N	N	36	N	N
105	20250108	090351	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5580	-10	5	-0.18	911000	163	1.62	5590	5590	5580	7260	3920	5590	5588.96	1.03	0	5656	5622	5586	5552	5516	5640	5570	5698	1670	5000	4020	10	1	113962961	6359	6.71	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.94	4715	20240125	18.35	5650	-1.24	20250103	5450	2.39	20250102	5870	-4.94	20241011	4715	18.35	20240125	0.03	N	030610	5000	5698 억	1171567	N	N	36	N	N
106	20250107	160345	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5590	10	2	0.18	56002760	10043	63.29	5580	5620	5550	7250	3910	5580	5576.30	1.03	1913	5693	5636	5553	5496	5413	5595	5455	5698	1670	5000	4010	10	1	113962961	6371	6.73	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.77	4715	20240125	18.56	5650	-1.06	20250103	5450	2.57	20250102	5870	-4.77	20241011	4715	18.56	20240125	0.03	N	030610	5000	5698 억	1171428	N	N	36	N	N
107	20250107	150346	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5580	0	3	0.00	52278950	9375	59.08	5580	5620	5550	7250	3910	5580	5576.42	1.03	2010	5693	5636	5553	5496	5413	5595	5455	5698	1670	5000	4010	10	1	113962961	6359	6.71	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.94	4715	20240125	18.35	5650	-1.24	20250103	5450	2.39	20250102	5870	-4.94	20241011	4715	18.35	20240125	0.03	N	030610	5000	5698 억	1171428	N	N	0	N	N
108	20250107	140347	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	-10	5	-0.18	48173360	8637	54.43	5580	5620	5560	7250	3910	5580	5577.56	1.03	2384	5693	5636	5553	5496	5413	5595	5455	5698	1670	5000	4010	10	1	113962961	6348	6.70	0.34	12	0.01	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5650	-1.42	20250103	5450	2.20	20250102	5870	-5.11	20241011	4715	18.13	20240125	0.03	N	030610	5000	5698 억	1171428	N	N	0	N	N
109	20250107	130347	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5580	0	3	0.00	43342190	7770	48.97	5580	5620	5560	7250	3910	5580	5578.15	1.03	2119	5693	5636	5553	5496	5413	5595	5455	5698	1670	5000	4010	10	1	113962961	6359	6.71	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.94	4715	20240125	18.35	5650	-1.24	20250103	5450	2.39	20250102	5870	-4.94	20241011	4715	18.35	20240125	0.03	N	030610	5000	5698 억	1171428	N	N	0	N	N
110	20250107	120347	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	-10	5	-0.18	41039960	7357	46.37	5580	5620	5570	7250	3910	5580	5578.36	1.03	1920	5693	5636	5553	5496	5413	5595	5455	5698	1670	5000	4010	10	1	113962961	6348	6.70	0.34	12	0.01	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5650	-1.42	20250103	5450	2.20	20250102	5870	-5.11	20241011	4715	18.13	20240125	0.03	N	030610	5000	5698 억	1171428	N	N	0	N	N
111	20250107	110344	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5590	10	2	0.18	36443100	6533	41.17	5580	5620	5570	7250	3910	5580	5578.31	1.03	1809	5693	5636	5553	5496	5413	5595	5455	5698	1670	5000	4010	10	1	113962961	6371	6.73	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.77	4715	20240125	18.56	5650	-1.06	20250103	5450	2.57	20250102	5870	-4.77	20241011	4715	18.56	20240125	0.03	N	030610	5000	5698 억	1171428	N	N	0	N	N
112	20250107	100349	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5580	0	3	0.00	22476280	4027	25.38	5580	5620	5570	7250	3910	5580	5581.40	1.03	1586	5693	5636	5553	5496	5413	5595	5455	5698	1670	5000	4010	10	1	113962961	6359	6.71	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.94	4715	20240125	18.35	5650	-1.24	20250103	5450	2.39	20250102	5870	-4.94	20241011	4715	18.35	20240125	0.03	N	030610	5000	5698 억	1171428	N	N	0	N	N
113	20250107	090346	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5610	30	2	0.54	14987800	2686	16.93	5580	5620	5570	7250	3910	5580	5579.97	1.03	1185	5693	5636	5553	5496	5413	5595	5455	5698	1670	5000	4010	10	1	113962961	6393	6.75	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.43	4715	20240125	18.98	5650	-0.71	20250103	5450	2.94	20250102	5870	-4.43	20241011	4715	18.98	20240125	0.03	N	030610	5000	5698 억	1171428	N	N	0	N	N
114	20250106	160341	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5580	-30	5	-0.53	88043290	15867	136.54	5610	5610	5470	7290	3930	5610	5548.81	1.03	-1371	5716	5662	5596	5542	5476	5690	5570	5698	1680	5000	4030	10	1	113962961	6359	6.71	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.94	4715	20240125	18.35	5650	-1.24	20250103	5450	2.39	20250102	5870	-4.94	20241011	4715	18.35	20240125	0.03	N	030610	5000	5698 억	1172959	N	N	0	N	N
115	20250106	150343	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	-40	5	-0.71	83981150	15139	130.27	5610	5610	5470	7290	3930	5610	5547.34	1.03	-1321	5716	5662	5596	5542	5476	5690	5570	5698	1680	5000	4030	10	1	113962961	6348	6.70	0.34	12	0.01	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5650	-1.42	20250103	5450	2.20	20250102	5870	-5.11	20241011	4715	18.13	20240125	0.03	N	030610	5000	5698 억	1172959	N	N	0	N	N
116	20250106	140343	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	-50	5	-0.89	81639820	14718	126.65	5610	5610	5470	7290	3930	5610	5546.94	1.03	-1191	5716	5662	5596	5542	5476	5690	5570	5698	1680	5000	4030	10	1	113962961	6336	6.69	0.34	12	0.01	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5650	-1.59	20250103	5450	2.02	20250102	5870	-5.28	20241011	4715	17.92	20240125	0.03	N	030610	5000	5698 억	1172959	N	N	0	N	N
117	20250106	130341	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	-40	5	-0.71	69107610	12458	107.20	5610	5610	5470	7290	3930	5610	5547.25	1.03	-1341	5716	5662	5596	5542	5476	5690	5570	5698	1680	5000	4030	10	1	113962961	6348	6.70	0.34	12	0.01	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5650	-1.42	20250103	5450	2.20	20250102	5870	-5.11	20241011	4715	18.13	20240125	0.03	N	030610	5000	5698 억	1172959	N	N	0	N	N
118	20250106	120340	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5570	-40	5	-0.71	67129240	12103	104.15	5610	5610	5470	7290	3930	5610	5546.50	1.03	-1452	5716	5662	5596	5542	5476	5690	5570	5698	1680	5000	4030	10	1	113962961	6348	6.70	0.34	12	0.01	831.00	16525.00	5870	20241011	-5.11	4715	20240125	18.13	5650	-1.42	20250103	5450	2.20	20250102	5870	-5.11	20241011	4715	18.13	20240125	0.03	N	030610	5000	5698 억	1172959	N	N	0	N	N
119	20250106	110341	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5580	-30	5	-0.53	58452840	10549	90.78	5610	5610	5470	7290	3930	5610	5541.08	1.03	-1324	5716	5662	5596	5542	5476	5690	5570	5698	1680	5000	4030	10	1	113962961	6359	6.71	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.94	4715	20240125	18.35	5650	-1.24	20250103	5450	2.39	20250102	5870	-4.94	20241011	4715	18.35	20240125	0.03	N	030610	5000	5698 억	1172959	N	N	0	N	N
120	20250106	100340	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5600	-10	5	-0.18	45088200	8153	70.16	5610	5610	5470	7290	3930	5610	5530.26	1.03	-885	5716	5662	5596	5542	5476	5690	5570	5698	1680	5000	4030	10	1	113962961	6382	6.74	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.60	4715	20240125	18.77	5650	-0.88	20250103	5450	2.75	20250102	5870	-4.60	20241011	4715	18.77	20240125	0.03	N	030610	5000	5698 억	1172959	N	N	0	N	N
121	20250106	090338	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5550	-60	5	-1.07	2161640	386	3.32	5610	5610	5550	7290	3930	5610	5600.10	1.03	-68	5716	5662	5596	5542	5476	5690	5570	5698	1680	5000	4030	10	1	113962961	6325	6.68	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.45	4715	20240125	17.71	5650	-1.77	20250103	5450	1.83	20250102	5870	-5.45	20241011	4715	17.71	20240125	0.03	N	030610	5000	5698 억	1172959	N	N	0	N	N
122	20250103	160339	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5610	0	3	0.00	65037820	11620	44.27	5600	5650	5530	7290	3930	5610	5597.06	1.03	-1196	5730	5670	5560	5500	5390	5700	5530	5698	1680	5000	4030	10	1	113962961	6393	6.75	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.43	4715	20240125	18.98	5650	-0.71	20250103	5450	2.94	20250102	5870	-4.43	20241011	4715	18.98	20240125	0.03	N	030610	5000	5698 억	1173558	N	N	0	N	N
123	20250103	150339	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5590	-20	5	-0.36	58779100	10500	40.00	5600	5650	5560	7290	3930	5610	5598.01	1.03	-817	5730	5670	5560	5500	5390	5700	5530	5698	1680	5000	4030	10	1	113962961	6371	6.73	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.77	4715	20240125	18.56	5650	-1.06	20250103	5450	2.57	20250102	5870	-4.77	20241011	4715	18.56	20240125	0.03	N	030610	5000	5698 억	1173558	N	N	0	N	N
124	20250103	140339	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5590	-20	5	-0.36	50280480	8977	34.20	5600	5650	5570	7290	3930	5610	5601.03	1.03	-84	5730	5670	5560	5500	5390	5700	5530	5698	1680	5000	4030	10	1	113962961	6371	6.73	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.77	4715	20240125	18.56	5650	-1.06	20250103	5450	2.57	20250102	5870	-4.77	20241011	4715	18.56	20240125	0.03	N	030610	5000	5698 억	1173558	N	N	0	N	N
125	20250103	130339	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5610	0	3	0.00	39259480	7011	26.71	5600	5650	5570	7290	3930	5610	5599.70	1.03	383	5730	5670	5560	5500	5390	5700	5530	5698	1680	5000	4030	10	1	113962961	6393	6.75	0.34	12	0.01	831.00	16525.00	5870	20241011	-4.43	4715	20240125	18.98	5650	-0.71	20250103	5450	2.94	20250102	5870	-4.43	20241011	4715	18.98	20240125	0.03	N	030610	5000	5698 억	1173558	N	N	0	N	N
126	20250103	120339	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5600	-10	5	-0.18	30239750	5395	20.55	5600	5650	5580	7290	3930	5610	5605.14	1.03	542	5730	5670	5560	5500	5390	5700	5530	5698	1680	5000	4030	10	1	113962961	6382	6.74	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.60	4715	20240125	18.77	5650	-0.88	20250103	5450	2.75	20250102	5870	-4.60	20241011	4715	18.77	20240125	0.03	N	030610	5000	5698 억	1173558	N	N	0	N	N
127	20250103	110339	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5610	0	3	0.00	26611570	4747	18.09	5600	5650	5580	7290	3930	5610	5605.98	1.03	495	5730	5670	5560	5500	5390	5700	5530	5698	1680	5000	4030	10	1	113962961	6393	6.75	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.43	4715	20240125	18.98	5650	-0.71	20250103	5450	2.94	20250102	5870	-4.43	20241011	4715	18.98	20240125	0.03	N	030610	5000	5698 억	1173558	N	N	0	N	N
128	20250103	100338	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5620	10	2	0.18	22600120	4031	15.36	5600	5650	5580	7290	3930	5610	5606.58	1.03	407	5730	5670	5560	5500	5390	5700	5530	5698	1680	5000	4030	10	1	113962961	6405	6.76	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.26	4715	20240125	19.19	5650	-0.53	20250103	5450	3.12	20250102	5870	-4.26	20241011	4715	19.19	20240125	0.03	N	030610	5000	5698 억	1173558	N	N	0	N	N
129	20250103	090339	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5600	-10	5	-0.18	884480	158	0.60	5600	5600	5580	7290	3930	5610	5597.97	1.03	114	5730	5670	5560	5500	5390	5700	5530	5698	1680	5000	4030	10	1	113962961	6382	6.74	0.34	12	0.00	831.00	16525.00	5870	20241011	-4.60	4715	20240125	18.77	5620	-0.36	20250102	5450	2.75	20250102	5870	-4.60	20241011	4715	18.77	20240125	0.03	N	030610	5000	5698 억	1173558	N	N	0	N	N
130	20250102	160337	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5610	50	2	0.90	145268580	26243	129.82	5530	5620	5450	7220	3900	5560	5535.52	1.04	6026	5766	5662	5536	5432	5306	5600	5370	5698	1660	5000	4000	10	1	113962961	6393	6.75	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.43	4715	20240125	18.98	5620	-0.18	20250102	5450	2.94	20250102	5870	-4.43	20241011	4715	18.98	20240125	0.03	N	030610	5000	5698 억	1183388	N	N	0	N	N
131	20250102	150338	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5580	20	2	0.36	124313140	22505	111.33	5530	5620	5450	7220	3900	5560	5523.80	1.04	5431	5766	5662	5536	5432	5306	5600	5370	5698	1660	5000	4000	10	1	113962961	6359	6.71	0.34	12	0.02	831.00	16525.00	5870	20241011	-4.94	4715	20240125	18.35	5620	-0.71	20250102	5450	2.39	20250102	5870	-4.94	20241011	4715	18.35	20240125	0.03	N	030610	5000	5698 억	1183388	N	N	0	N	N
132	20250102	140336	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	0	3	0.00	116149410	21037	104.07	5530	5620	5450	7220	3900	5560	5521.20	1.04	4789	5766	5662	5536	5432	5306	5600	5370	5698	1660	5000	4000	10	1	113962961	6336	6.69	0.34	12	0.02	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	5620	-1.07	20250102	5450	2.02	20250102	5870	-5.28	20241011	4715	17.92	20240125	0.03	N	030610	5000	5698 억	1183388	N	N	0	N	N
133	20250102	130337	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5530	-30	5	-0.54	88352190	16036	79.33	5530	5620	5450	7220	3900	5560	5509.62	1.04	3301	5766	5662	5536	5432	5306	5600	5370	5698	1660	5000	4000	10	1	113962961	6302	6.65	0.33	12	0.01	831.00	16525.00	5870	20241011	-5.79	4715	20240125	17.29	5620	-1.60	20250102	5450	1.47	20250102	5870	-5.79	20241011	4715	17.29	20240125	0.03	N	030610	5000	5698 억	1183388	N	N	0	N	N
134	20250102	120337	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5490	-70	5	-1.26	47993400	8746	43.26	5530	5540	5450	7220	3900	5560	5487.47	1.04	2504	5766	5662	5536	5432	5306	5600	5370	5698	1660	5000	4000	10	1	113962961	6257	6.61	0.33	12	0.01	831.00	16525.00	5870	20241011	-6.47	4715	20240125	16.44	5540	-0.90	20250102	5450	0.73	20250102	5870	-6.47	20241011	4715	16.44	20240125	0.03	N	030610	5000	5698 억	1183388	N	N	0	N	N
135	20250102	110328	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5480	-80	5	-1.44	11424510	2081	10.29	5530	5540	5470	7220	3900	5560	5489.91	1.04	-654	5766	5662	5536	5432	5306	5600	5370	5698	1660	5000	4000	10	1	113962961	6245	6.59	0.33	12	0.00	831.00	16525.00	5870	20241011	-6.64	4715	20240125	16.22	5540	-1.08	20250102	5470	0.18	20250102	5870	-6.64	20241011	4715	16.22	20240125	0.03	N	030610	5000	5698 억	1183388	N	N	0	N	N
136	20250102	100335	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5530	-30	5	-0.54	708110	128	0.63	5530	5540	5530	7220	3900	5560	5532.11	1.04	-2	5766	5662	5536	5432	5306	5600	5370	5698	1660	5000	4000	10	1	113962961	6302	6.65	0.33	12	0.00	831.00	16525.00	5870	20241011	-5.79	4715	20240125	17.29	5540	-0.18	20250102	5530	0.00	20250102	5870	-5.79	20241011	4715	17.29	20240125	0.03	N	030610	5000	5698 억	1183388	N	N	0	N	N
137	20250102	090333	55	60.00	KOSPI	증권	N	N	N	Y	60	N	5560	0	3	0.00	0	0	0.00	0	0	0	7220	3900	5560	0.00	1.04	0	5766	5662	5536	5432	5306	5600	5370	5698	1660	5000	4000	10	1	113962961	6336	6.69	0.34	12	0.00	831.00	16525.00	5870	20241011	-5.28	4715	20240125	17.92	0	0.00	0	0	0.00	0	5870	-5.28	20241011	4715	17.92	20240125	0.03	N	030610	5000	5698 억	1183388	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History