KissMeData/077500/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

58 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	160652	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6180	-60	5	-0.96	1533082980	246200	97.19	6200	6360	6140	8110	4370	6240	6227.11	56.07	23005	6666	6452	6346	6132	6026	6400	6080	115	1870	500	3990	10	1	21600102	1335	8.22	0.63	12	1.14	752.00	9867.00	11350	20240223	-45.55	4010	20241209	54.11	8770	-29.53	20250109	6140	0.65	20250124	11350	-45.55	20240223	4010	54.11	20241209	4.18	N	077500	500	114 억	12111979	N	N	29	N	N
3	20250124	150651	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6210	-30	5	-0.48	1407594380	225935	89.19	6200	6360	6140	8110	4370	6240	6230.08	56.07	27870	6666	6452	6346	6132	6026	6400	6080	115	1870	500	3990	10	1	21600102	1341	8.26	0.63	12	1.05	752.00	9867.00	11350	20240223	-45.29	4010	20241209	54.86	8770	-29.19	20250109	6140	1.14	20250124	11350	-45.29	20240223	4010	54.86	20241209	4.18	N	077500	500	114 억	12111979	N	N	0	N	N
4	20250124	140651	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6190	-50	5	-0.80	1273740260	204379	80.68	6200	6360	6140	8110	4370	6240	6232.24	56.07	35961	6666	6452	6346	6132	6026	6400	6080	115	1870	500	3990	10	1	21600102	1337	8.23	0.63	12	0.95	752.00	9867.00	11350	20240223	-45.46	4010	20241209	54.36	8770	-29.42	20250109	6140	0.81	20250124	11350	-45.46	20240223	4010	54.36	20241209	4.18	N	077500	500	114 억	12111979	N	N	0	N	N
5	20250124	130652	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6200	-40	5	-0.64	1187247210	190414	75.17	6200	6360	6140	8110	4370	6240	6235.08	56.07	33560	6666	6452	6346	6132	6026	6400	6080	115	1870	500	3990	10	1	21600102	1339	8.24	0.63	12	0.88	752.00	9867.00	11350	20240223	-45.37	4010	20241209	54.61	8770	-29.30	20250109	6140	0.98	20250124	11350	-45.37	20240223	4010	54.61	20241209	4.18	N	077500	500	114 억	12111979	N	N	0	N	N
6	20250124	120649	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6230	-10	5	-0.16	948432910	151827	59.93	6200	6360	6190	8110	4370	6240	6246.81	56.07	41702	6666	6452	6346	6132	6026	6400	6080	115	1870	500	3990	10	1	21600102	1346	8.28	0.63	12	0.70	752.00	9867.00	11350	20240223	-45.11	4010	20241209	55.36	8770	-28.96	20250109	6190	0.65	20250124	11350	-45.11	20240223	4010	55.36	20241209	4.18	N	077500	500	114 억	12111979	N	N	0	N	N
7	20250124	110651	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6270	30	2	0.48	739614910	118362	46.72	6200	6360	6190	8110	4370	6240	6248.76	56.07	30383	6666	6452	6346	6132	6026	6400	6080	115	1870	500	3990	10	1	21600102	1354	8.34	0.64	12	0.55	752.00	9867.00	11350	20240223	-44.76	4010	20241209	56.36	8770	-28.51	20250109	6190	1.29	20250124	11350	-44.76	20240223	4010	56.36	20241209	4.18	N	077500	500	114 억	12111979	N	N	0	N	N
8	20250124	100648	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6270	30	2	0.48	369996290	59047	23.31	6200	6360	6190	8110	4370	6240	6266.20	56.07	-4527	6666	6452	6346	6132	6026	6400	6080	115	1870	500	3990	10	1	21600102	1354	8.34	0.64	12	0.27	752.00	9867.00	11350	20240223	-44.76	4010	20241209	56.36	8770	-28.51	20250109	6190	1.29	20250124	11350	-44.76	20240223	4010	56.36	20241209	4.18	N	077500	500	114 억	12111979	N	N	0	N	N
9	20250124	090652	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6240	0	3	0.00	60689880	9768	3.86	6200	6280	6200	8110	4370	6240	6212.73	56.07	2948	6666	6452	6346	6132	6026	6400	6080	115	1870	500	3990	10	1	21600102	1348	8.30	0.63	12	0.05	752.00	9867.00	11350	20240223	-45.02	4010	20241209	55.61	8770	-28.85	20250109	6200	0.65	20250124	11350	-45.02	20240223	4010	55.61	20241209	4.18	N	077500	500	114 억	12111979	N	N	0	N	N
10	20250123	160648	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6240	-260	5	-4.00	1580134590	249065	53.12	6540	6560	6240	8450	4550	6500	6344.24	55.89	38056	6966	6732	6616	6382	6266	6675	6325	115	1950	500	4160	10	1	21600102	1348	8.30	0.63	12	1.15	752.00	9867.00	11350	20240223	-45.02	4010	20241209	55.61	8770	-28.85	20250109	6240	0.00	20250123	11350	-45.02	20240223	4010	55.61	20241209	4.38	N	077500	500	114 억	12071808	N	N	9	N	N
11	20250123	150648	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6280	-220	5	-3.38	1416356170	222900	47.54	6540	6560	6260	8450	4550	6500	6354.18	55.89	30084	6966	6732	6616	6382	6266	6675	6325	115	1950	500	4160	10	1	21600102	1356	8.35	0.64	12	1.03	752.00	9867.00	11350	20240223	-44.67	4010	20241209	56.61	8770	-28.39	20250109	6260	0.32	20250123	11350	-44.67	20240223	4010	56.61	20241209	4.38	N	077500	500	114 억	12071808	N	N	9	N	N
12	20250123	140648	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6340	-160	5	-2.46	1208860130	189892	40.50	6540	6560	6290	8450	4550	6500	6366.00	55.89	26292	6966	6732	6616	6382	6266	6675	6325	115	1950	500	4160	10	1	21600102	1369	8.43	0.64	12	0.88	752.00	9867.00	11350	20240223	-44.14	4010	20241209	58.10	8770	-27.71	20250109	6290	0.79	20250123	11350	-44.14	20240223	4010	58.10	20241209	4.38	N	077500	500	114 억	12071808	N	N	9	N	N
13	20250123	130646	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6330	-170	5	-2.62	1098477770	172415	36.77	6540	6560	6290	8450	4550	6500	6371.08	55.89	22577	6966	6732	6616	6382	6266	6675	6325	115	1950	500	4160	10	1	21600102	1367	8.42	0.64	12	0.80	752.00	9867.00	11350	20240223	-44.23	4010	20241209	57.86	8770	-27.82	20250109	6290	0.64	20250123	11350	-44.23	20240223	4010	57.86	20241209	4.38	N	077500	500	114 억	12071808	N	N	9	N	N
14	20250123	120648	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6360	-140	5	-2.15	944999680	148145	31.60	6540	6560	6300	8450	4550	6500	6378.83	55.89	16679	6966	6732	6616	6382	6266	6675	6325	115	1950	500	4160	10	1	21600102	1374	8.46	0.64	12	0.69	752.00	9867.00	11350	20240223	-43.96	4010	20241209	58.60	8770	-27.48	20250109	6300	0.95	20250123	11350	-43.96	20240223	4010	58.60	20241209	4.38	N	077500	500	114 억	12071808	N	N	9	N	N
15	20250123	110639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6370	-130	5	-2.00	875513410	137245	29.27	6540	6560	6300	8450	4550	6500	6379.15	55.89	18619	6966	6732	6616	6382	6266	6675	6325	115	1950	500	4160	10	1	21600102	1376	8.47	0.65	12	0.64	752.00	9867.00	11350	20240223	-43.88	4010	20241209	58.85	8770	-27.37	20250109	6300	1.11	20250123	11350	-43.88	20240223	4010	58.85	20241209	4.38	N	077500	500	114 억	12071808	N	N	9	N	N
16	20250123	100647	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6370	-130	5	-2.00	708234820	110952	23.67	6540	6560	6300	8450	4550	6500	6383.19	55.89	16159	6966	6732	6616	6382	6266	6675	6325	115	1950	500	4160	10	1	21600102	1376	8.47	0.65	12	0.51	752.00	9867.00	11350	20240223	-43.88	4010	20241209	58.85	8770	-27.37	20250109	6300	1.11	20250123	11350	-43.88	20240223	4010	58.85	20241209	4.38	N	077500	500	114 억	12071808	N	N	9	N	N
17	20250123	090646	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6410	-90	5	-1.38	139365550	21578	4.60	6540	6560	6400	8450	4550	6500	6458.57	55.89	-5319	6966	6732	6616	6382	6266	6675	6325	115	1950	500	4160	10	1	21600102	1385	8.52	0.65	12	0.10	752.00	9867.00	11350	20240223	-43.52	4010	20241209	59.85	8770	-26.91	20250109	6390	0.31	20250121	11350	-43.52	20240223	4010	59.85	20241209	4.38	N	077500	500	114 억	12071808	N	N	9	N	N
18	20250122	160642	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6500	-70	5	-1.07	3058978640	463164	63.25	6700	6850	6500	8540	4600	6570	6604.68	56.04	-25814	7196	6882	6636	6322	6076	6760	6200	115	1970	500	4200	10	1	21600102	1404	8.64	0.66	12	2.14	752.00	9867.00	11350	20240223	-42.73	4010	20241209	62.09	8770	-25.88	20250109	6390	1.72	20250121	11350	-42.73	20240223	4010	62.09	20241209	4.37	N	077500	500	114 억	12103693	N	N	9	N	N
19	20250122	150643	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6530	-40	5	-0.61	2844409430	430222	58.75	6700	6850	6500	8540	4600	6570	6611.55	56.04	-22264	7196	6882	6636	6322	6076	6760	6200	115	1970	500	4200	10	1	21600102	1410	8.68	0.66	12	1.99	752.00	9867.00	11350	20240223	-42.47	4010	20241209	62.84	8770	-25.54	20250109	6390	2.19	20250121	11350	-42.47	20240223	4010	62.84	20241209	4.37	N	077500	500	114 억	12103693	N	N	54	N	N
20	20250122	140641	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6530	-40	5	-0.61	2675877580	404522	55.24	6700	6850	6500	8540	4600	6570	6614.98	56.04	-12385	7196	6882	6636	6322	6076	6760	6200	115	1970	500	4200	10	1	21600102	1410	8.68	0.66	12	1.87	752.00	9867.00	11350	20240223	-42.47	4010	20241209	62.84	8770	-25.54	20250109	6390	2.19	20250121	11350	-42.47	20240223	4010	62.84	20241209	4.37	N	077500	500	114 억	12103693	N	N	54	N	N
21	20250122	130644	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6570	0	3	0.00	2546478840	384748	52.54	6700	6850	6500	8540	4600	6570	6618.64	56.04	-9993	7196	6882	6636	6322	6076	6760	6200	115	1970	500	4200	10	1	21600102	1419	8.74	0.67	12	1.78	752.00	9867.00	11350	20240223	-42.11	4010	20241209	63.84	8770	-25.09	20250109	6390	2.82	20250121	11350	-42.11	20240223	4010	63.84	20241209	4.37	N	077500	500	114 억	12103693	N	N	54	N	N
22	20250122	120641	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6570	0	3	0.00	2064021740	311009	42.47	6700	6850	6510	8540	4600	6570	6636.66	56.04	-45324	7196	6882	6636	6322	6076	6760	6200	115	1970	500	4200	10	1	21600102	1419	8.74	0.67	12	1.44	752.00	9867.00	11350	20240223	-42.11	4010	20241209	63.84	8770	-25.09	20250109	6390	2.82	20250121	11350	-42.11	20240223	4010	63.84	20241209	4.37	N	077500	500	114 억	12103693	N	N	54	N	N
23	20250122	110643	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6560	-10	5	-0.15	1876445980	282358	38.56	6700	6850	6520	8540	4600	6570	6645.79	56.04	-48145	7196	6882	6636	6322	6076	6760	6200	115	1970	500	4200	10	1	21600102	1417	8.72	0.66	12	1.31	752.00	9867.00	11350	20240223	-42.20	4010	20241209	63.59	8770	-25.20	20250109	6390	2.66	20250121	11350	-42.20	20240223	4010	63.59	20241209	4.37	N	077500	500	114 억	12103693	N	N	54	N	N
24	20250122	100643	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6570	0	3	0.00	1015180210	153446	20.96	6700	6730	6540	8540	4600	6570	6616.06	56.04	-26857	7196	6882	6636	6322	6076	6760	6200	115	1970	500	4200	10	1	21600102	1419	8.74	0.67	12	0.71	752.00	9867.00	11350	20240223	-42.11	4010	20241209	63.84	8770	-25.09	20250109	6390	2.82	20250121	11350	-42.11	20240223	4010	63.84	20241209	4.37	N	077500	500	114 억	12103693	N	N	54	N	N
25	20250122	090644	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6590	20	2	0.30	346235830	52139	7.12	6700	6710	6560	8540	4600	6570	6641.45	56.04	-20145	7196	6882	6636	6322	6076	6760	6200	115	1970	500	4200	10	1	21600102	1423	8.76	0.67	12	0.24	752.00	9867.00	11350	20240223	-41.94	4010	20241209	64.34	8770	-24.86	20250109	6390	3.13	20250121	11350	-41.94	20240223	4010	64.34	20241209	4.37	N	077500	500	114 억	12103693	N	N	54	N	N
26	20250121	160639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6570	-470	5	-6.68	4782507580	721792	207.47	6930	6950	6390	9150	4930	7040	6625.84	55.92	14703	7226	7132	6946	6852	6666	7180	6900	115	2110	500	4500	10	1	21600102	1419	8.74	0.67	12	3.34	752.00	9867.00	11350	20240223	-42.11	4010	20241209	63.84	8770	-25.09	20250109	6390	2.82	20250121	11350	-42.11	20240223	4010	63.84	20241209	4.38	N	077500	500	114 억	12078904	N	N	54	N	N
27	20250121	150641	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6520	-520	5	-7.39	4430299660	668072	192.03	6930	6950	6390	9150	4930	7040	6631.28	55.92	28008	7226	7132	6946	6852	6666	7180	6900	115	2110	500	4500	10	1	21600102	1408	8.67	0.66	12	3.09	752.00	9867.00	11350	20240223	-42.56	4010	20241209	62.59	8770	-25.66	20250109	6390	2.03	20250121	11350	-42.56	20240223	4010	62.59	20241209	4.38	N	077500	500	114 억	12078904	N	N	21	N	N
28	20250121	140641	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6670	-370	5	-5.26	2550109370	378570	108.82	6930	6950	6520	9150	4930	7040	6735.92	55.92	-22745	7226	7132	6946	6852	6666	7180	6900	115	2110	500	4500	10	1	21600102	1441	8.87	0.68	12	1.75	752.00	9867.00	11350	20240223	-41.23	4010	20241209	66.33	8770	-23.95	20250109	6520	2.30	20250121	11350	-41.23	20240223	4010	66.33	20241209	4.38	N	077500	500	114 억	12078904	N	N	21	N	N
29	20250121	130640	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6670	-370	5	-5.26	2431828780	360840	103.72	6930	6950	6520	9150	4930	7040	6739.10	55.92	-22573	7226	7132	6946	6852	6666	7180	6900	115	2110	500	4500	10	1	21600102	1441	8.87	0.68	12	1.67	752.00	9867.00	11350	20240223	-41.23	4010	20241209	66.33	8770	-23.95	20250109	6520	2.30	20250121	11350	-41.23	20240223	4010	66.33	20241209	4.38	N	077500	500	114 억	12078904	N	N	21	N	N
30	20250121	120631	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6780	-260	5	-3.69	2255723210	334656	96.19	6930	6950	6520	9150	4930	7040	6740.15	55.92	-27545	7226	7132	6946	6852	6666	7180	6900	115	2110	500	4500	10	1	21600102	1464	9.02	0.69	12	1.55	752.00	9867.00	11350	20240223	-40.26	4010	20241209	69.08	8770	-22.69	20250109	6520	3.99	20250121	11350	-40.26	20240223	4010	69.08	20241209	4.38	N	077500	500	114 억	12078904	N	N	21	N	N
31	20250121	110609	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6730	-310	5	-4.40	1974735260	293096	84.25	6930	6950	6520	9150	4930	7040	6737.19	55.92	-21878	7226	7132	6946	6852	6666	7180	6900	115	2110	500	4500	10	1	21600102	1454	8.95	0.68	12	1.36	752.00	9867.00	11350	20240223	-40.70	4010	20241209	67.83	8770	-23.26	20250109	6520	3.22	20250121	11350	-40.70	20240223	4010	67.83	20241209	4.38	N	077500	500	114 억	12078904	N	N	21	N	N
32	20250121	100604	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6740	-300	5	-4.26	1675642630	248362	71.39	6930	6950	6520	9150	4930	7040	6746.41	55.92	-29633	7226	7132	6946	6852	6666	7180	6900	115	2110	500	4500	10	1	21600102	1456	8.96	0.68	12	1.15	752.00	9867.00	11350	20240223	-40.62	4010	20241209	68.08	8770	-23.15	20250109	6520	3.37	20250121	11350	-40.62	20240223	4010	68.08	20241209	4.38	N	077500	500	114 억	12078904	N	N	21	N	N
33	20250121	090640	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6870	-170	5	-2.41	166318510	24073	6.92	6930	6950	6850	9150	4930	7040	6907.24	55.92	-2670	7226	7132	6946	6852	6666	7180	6900	115	2110	500	4500	10	1	21600102	1484	9.14	0.70	12	0.11	752.00	9867.00	11350	20240223	-39.47	4010	20241209	71.32	8770	-21.66	20250109	6760	1.63	20250120	11350	-39.47	20240223	4010	71.32	20241209	4.38	N	077500	500	114 억	12078904	N	N	21	N	N
34	20250120	160637	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7040	170	2	2.47	2318599190	334908	47.83	6880	7040	6760	8930	4810	6870	6922.61	56.07	-33763	7343	7106	6953	6716	6563	7030	6640	115	2060	500	4390	10	1	21600102	1521	9.36	0.71	12	1.55	752.00	9867.00	11350	20240223	-37.97	4010	20241209	75.56	8770	-19.73	20250109	6760	4.14	20250120	11350	-37.97	20240223	4010	75.56	20241209	4.39	N	077500	500	114 억	12111358	N	N	21	N	N
35	20250120	150640	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6960	90	2	1.31	1877844160	272092	38.86	6880	7030	6760	8930	4810	6870	6901.56	56.07	-24319	7343	7106	6953	6716	6563	7030	6640	115	2060	500	4390	10	1	21600102	1503	9.26	0.71	12	1.26	752.00	9867.00	11350	20240223	-38.68	4010	20241209	73.57	8770	-20.64	20250109	6760	2.96	20250120	11350	-38.68	20240223	4010	73.57	20241209	4.39	N	077500	500	114 억	12111358	N	N	4	N	N
36	20250120	140638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6970	100	2	1.46	1679609440	243642	34.80	6880	7030	6760	8930	4810	6870	6893.81	56.07	-15830	7343	7106	6953	6716	6563	7030	6640	115	2060	500	4390	10	1	21600102	1506	9.27	0.71	12	1.13	752.00	9867.00	11350	20240223	-38.59	4010	20241209	73.82	8770	-20.52	20250109	6760	3.11	20250120	11350	-38.59	20240223	4010	73.82	20241209	4.39	N	077500	500	114 억	12111358	N	N	4	N	N
37	20250120	130637	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7000	130	2	1.89	1464538990	212759	30.39	6880	7030	6760	8930	4810	6870	6883.59	56.07	-6130	7343	7106	6953	6716	6563	7030	6640	115	2060	500	4390	10	1	21600102	1512	9.31	0.71	12	0.98	752.00	9867.00	11350	20240223	-38.33	4010	20241209	74.56	8770	-20.18	20250109	6760	3.55	20250120	11350	-38.33	20240223	4010	74.56	20241209	4.39	N	077500	500	114 억	12111358	N	N	4	N	N
38	20250120	120639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6850	-20	5	-0.29	1103079130	160761	22.96	6880	6980	6760	8930	4810	6870	6861.58	56.07	7015	7343	7106	6953	6716	6563	7030	6640	115	2060	500	4390	10	1	21600102	1480	9.11	0.69	12	0.74	752.00	9867.00	11350	20240223	-39.65	4010	20241209	70.82	8770	-21.89	20250109	6760	1.33	20250120	11350	-39.65	20240223	4010	70.82	20241209	4.39	N	077500	500	114 억	12111358	N	N	4	N	N
39	20250120	110640	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6900	30	2	0.44	980336750	142922	20.41	6880	6980	6760	8930	4810	6870	6859.20	56.07	8010	7343	7106	6953	6716	6563	7030	6640	115	2060	500	4390	10	1	21600102	1490	9.18	0.70	12	0.66	752.00	9867.00	11350	20240223	-39.21	4010	20241209	72.07	8770	-21.32	20250109	6760	2.07	20250120	11350	-39.21	20240223	4010	72.07	20241209	4.39	N	077500	500	114 억	12111358	N	N	4	N	N
40	20250120	100639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6860	-10	5	-0.15	512084970	74279	10.61	6880	6980	6840	8930	4810	6870	6894.24	56.07	-15041	7343	7106	6953	6716	6563	7030	6640	115	2060	500	4390	10	1	21600102	1482	9.12	0.70	12	0.34	752.00	9867.00	11350	20240223	-39.56	4010	20241209	71.07	8770	-21.78	20250109	6800	0.88	20250117	11350	-39.56	20240223	4010	71.07	20241209	4.39	N	077500	500	114 억	12111358	N	N	4	N	N
41	20250120	090640	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6920	50	2	0.73	138415750	20127	2.87	6880	6930	6840	8930	4810	6870	6877.30	56.07	-8348	7343	7106	6953	6716	6563	7030	6640	115	2060	500	4390	10	1	21600102	1495	9.20	0.70	12	0.09	752.00	9867.00	11350	20240223	-39.03	4010	20241209	72.57	8770	-21.09	20250109	6800	1.76	20250117	11350	-39.03	20240223	4010	72.57	20241209	4.39	N	077500	500	114 억	12111358	N	N	4	N	N
42	20250117	160637	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6870	-300	5	-4.18	4798694200	691898	216.85	7110	7190	6800	9320	5020	7170	6935.61	55.78	60890	7403	7286	7133	7016	6863	7345	7075	115	2150	500	4580	10	1	21600102	1484	9.14	0.70	12	3.20	752.00	9867.00	11350	20240223	-39.47	4010	20241209	71.32	8770	-21.66	20250109	6800	1.03	20250117	11350	-39.47	20240223	4010	71.32	20241209	4.17	N	077500	500	114 억	12049003	N	N	4	N	N
43	20250117	150639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6880	-290	5	-4.04	4580338140	660211	206.92	7110	7190	6800	9320	5020	7170	6937.69	55.78	55944	7403	7286	7133	7016	6863	7345	7075	115	2150	500	4580	10	1	21600102	1486	9.15	0.70	12	3.06	752.00	9867.00	11350	20240223	-39.38	4010	20241209	71.57	8770	-21.55	20250109	6800	1.18	20250117	11350	-39.38	20240223	4010	71.57	20241209	4.17	N	077500	500	114 억	12049003	N	N	13	N	N
44	20250117	140638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6810	-360	5	-5.02	4092372280	589265	184.69	7110	7190	6800	9320	5020	7170	6944.88	55.78	36246	7403	7286	7133	7016	6863	7345	7075	115	2150	500	4580	10	1	21600102	1471	9.06	0.69	12	2.73	752.00	9867.00	11350	20240223	-40.00	4010	20241209	69.83	8770	-22.35	20250109	6800	0.15	20250117	11350	-40.00	20240223	4010	69.83	20241209	4.17	N	077500	500	114 억	12049003	N	N	13	N	N
45	20250117	130638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6890	-280	5	-3.91	3487000180	500625	156.91	7110	7190	6870	9320	5020	7170	6965.29	55.78	28184	7403	7286	7133	7016	6863	7345	7075	115	2150	500	4580	10	1	21600102	1488	9.16	0.70	12	2.32	752.00	9867.00	11350	20240223	-39.30	4010	20241209	71.82	8770	-21.44	20250109	6860	0.44	20250109	11350	-39.30	20240223	4010	71.82	20241209	4.17	N	077500	500	114 억	12049003	N	N	13	N	N
46	20250117	120639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7000	-170	5	-2.37	3096216480	444251	139.24	7110	7190	6870	9320	5020	7170	6969.52	55.78	22829	7403	7286	7133	7016	6863	7345	7075	115	2150	500	4580	10	1	21600102	1512	9.31	0.71	12	2.06	752.00	9867.00	11350	20240223	-38.33	4010	20241209	74.56	8770	-20.18	20250109	6860	2.04	20250109	11350	-38.33	20240223	4010	74.56	20241209	4.17	N	077500	500	114 억	12049003	N	N	13	N	N
47	20250117	110637	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6940	-230	5	-3.21	2125932550	305678	95.81	7110	7190	6870	9320	5020	7170	6954.81	55.78	-17246	7403	7286	7133	7016	6863	7345	7075	115	2150	500	4580	10	1	21600102	1499	9.23	0.70	12	1.42	752.00	9867.00	11350	20240223	-38.85	4010	20241209	73.07	8770	-20.87	20250109	6860	1.17	20250109	11350	-38.85	20240223	4010	73.07	20241209	4.17	N	077500	500	114 억	12049003	N	N	13	N	N
48	20250117	100639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6930	-240	5	-3.35	1735467670	249195	78.10	7110	7190	6880	9320	5020	7170	6964.30	55.78	-26563	7403	7286	7133	7016	6863	7345	7075	115	2150	500	4580	10	1	21600102	1497	9.22	0.70	12	1.15	752.00	9867.00	11350	20240223	-38.94	4010	20241209	72.82	8770	-20.98	20250109	6860	1.02	20250109	11350	-38.94	20240223	4010	72.82	20241209	4.17	N	077500	500	114 억	12049003	N	N	13	N	N
49	20250117	090639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7040	-130	5	-1.81	81764210	11580	3.63	7110	7120	7010	9320	5020	7170	7060.81	55.78	-181	7403	7286	7133	7016	6863	7345	7075	115	2150	500	4580	10	1	21600102	1521	9.36	0.71	12	0.05	752.00	9867.00	11350	20240223	-37.97	4010	20241209	75.56	8770	-19.73	20250109	6860	2.62	20250109	11350	-37.97	20240223	4010	75.56	20241209	4.17	N	077500	500	114 억	12049003	N	N	13	N	N
50	20250116	160634	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7170	150	2	2.14	2245766020	314500	57.30	7140	7250	6980	9120	4920	7020	7140.60	55.63	32058	7980	7500	7260	6780	6540	7380	6660	115	2100	500	4490	10	1	21600102	1549	9.53	0.73	12	1.46	752.00	9867.00	11350	20240223	-36.83	4010	20241209	78.80	8770	-18.24	20250109	6860	4.52	20250109	11350	-36.83	20240223	4010	78.80	20241209	4.32	N	077500	500	114 억	12015964	N	N	13	N	N
51	20250116	150606	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7190	170	2	2.42	1921744680	269346	49.07	7140	7250	6980	9120	4920	7020	7134.86	55.63	22994	7980	7500	7260	6780	6540	7380	6660	115	2100	500	4490	10	1	21600102	1553	9.56	0.73	12	1.25	752.00	9867.00	11350	20240223	-36.65	4010	20241209	79.30	8770	-18.02	20250109	6860	4.81	20250109	11350	-36.65	20240223	4010	79.30	20241209	4.32	N	077500	500	114 억	12015964	N	N	0	N	N
52	20250116	140637	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7190	170	2	2.42	1628746990	228474	41.63	7140	7250	6980	9120	4920	7020	7128.81	55.63	17940	7980	7500	7260	6780	6540	7380	6660	115	2100	500	4490	10	1	21600102	1553	9.56	0.73	12	1.06	752.00	9867.00	11350	20240223	-36.65	4010	20241209	79.30	8770	-18.02	20250109	6860	4.81	20250109	11350	-36.65	20240223	4010	79.30	20241209	4.32	N	077500	500	114 억	12015964	N	N	0	N	N
53	20250116	130637	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7110	90	2	1.28	1328990270	186339	33.95	7140	7250	6980	9120	4920	7020	7132.11	55.63	7378	7980	7500	7260	6780	6540	7380	6660	115	2100	500	4490	10	1	21600102	1536	9.45	0.72	12	0.86	752.00	9867.00	11350	20240223	-37.36	4010	20241209	77.31	8770	-18.93	20250109	6860	3.64	20250109	11350	-37.36	20240223	4010	77.31	20241209	4.32	N	077500	500	114 억	12015964	N	N	0	N	N
54	20250116	120636	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7190	170	2	2.42	1185503310	166242	30.29	7140	7250	6980	9120	4920	7020	7131.19	55.63	178	7980	7500	7260	6780	6540	7380	6660	115	2100	500	4490	10	1	21600102	1553	9.56	0.73	12	0.77	752.00	9867.00	11350	20240223	-36.65	4010	20241209	79.30	8770	-18.02	20250109	6860	4.81	20250109	11350	-36.65	20240223	4010	79.30	20241209	4.32	N	077500	500	114 억	12015964	N	N	0	N	N
55	20250116	110638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7180	160	2	2.28	918473660	129067	23.52	7140	7220	6980	9120	4920	7020	7116.25	55.63	-886	7980	7500	7260	6780	6540	7380	6660	115	2100	500	4490	10	1	21600102	1551	9.55	0.73	12	0.60	752.00	9867.00	11350	20240223	-36.74	4010	20241209	79.05	8770	-18.13	20250109	6860	4.66	20250109	11350	-36.74	20240223	4010	79.05	20241209	4.32	N	077500	500	114 억	12015964	N	N	0	N	N
56	20250116	100638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7060	40	2	0.57	613080130	86385	15.74	7140	7200	6980	9120	4920	7020	7097.07	55.63	-4036	7980	7500	7260	6780	6540	7380	6660	115	2100	500	4490	10	1	21600102	1525	9.39	0.72	12	0.40	752.00	9867.00	11350	20240223	-37.80	4010	20241209	76.06	8770	-19.50	20250109	6860	2.92	20250109	11350	-37.80	20240223	4010	76.06	20241209	4.32	N	077500	500	114 억	12015964	N	N	0	N	N
57	20250116	090639	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7160	140	2	1.99	175799460	24632	4.49	7140	7190	7100	9120	4920	7020	7137.04	55.63	4197	7980	7500	7260	6780	6540	7380	6660	115	2100	500	4490	10	1	21600102	1547	9.52	0.73	12	0.11	752.00	9867.00	11350	20240223	-36.92	4010	20241209	78.55	8770	-18.36	20250109	6860	4.37	20250109	11350	-36.92	20240223	4010	78.55	20241209	4.32	N	077500	500	114 억	12015964	N	N	0	N	N
58	20250115	160635	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7020	-660	5	-8.59	3923431280	540837	56.07	7610	7740	7020	9980	5380	7680	7255.61	55.91	-60439	8166	7922	7596	7352	7026	8045	7475	115	2300	500	4910	10	1	21600102	1516	9.34	0.71	12	2.50	752.00	9867.00	11350	20240223	-38.15	4010	20241209	75.06	8770	-19.95	20250109	6860	2.33	20250109	11350	-38.15	20240223	4010	75.06	20241209	4.31	N	077500	500	114 억	12076796	N	N	0	N	N
59	20250115	150636	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7070	-610	5	-7.94	3579106640	491923	51.00	7610	7740	7040	9980	5380	7680	7275.66	55.91	-63213	8166	7922	7596	7352	7026	8045	7475	115	2300	500	4910	10	1	21600102	1527	9.40	0.72	12	2.28	752.00	9867.00	11350	20240223	-37.71	4010	20241209	76.31	8770	-19.38	20250109	6860	3.06	20250109	11350	-37.71	20240223	4010	76.31	20241209	4.31	N	077500	500	114 억	12076796	N	N	0	N	N
60	20250115	140633	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7080	-600	5	-7.81	3103810040	424648	44.02	7610	7740	7070	9980	5380	7680	7309.04	55.91	-68313	8166	7922	7596	7352	7026	8045	7475	115	2300	500	4910	10	1	21600102	1529	9.41	0.72	12	1.97	752.00	9867.00	11350	20240223	-37.62	4010	20241209	76.56	8770	-19.27	20250109	6860	3.21	20250109	11350	-37.62	20240223	4010	76.56	20241209	4.31	N	077500	500	114 억	12076796	N	N	0	N	N
61	20250115	130636	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7100	-580	5	-7.55	2707134090	368803	38.23	7610	7740	7100	9980	5380	7680	7340.22	55.91	-57292	8166	7922	7596	7352	7026	8045	7475	115	2300	500	4910	10	1	21600102	1534	9.44	0.72	12	1.71	752.00	9867.00	11350	20240223	-37.44	4010	20241209	77.06	8770	-19.04	20250109	6860	3.50	20250109	11350	-37.44	20240223	4010	77.06	20241209	4.31	N	077500	500	114 억	12076796	N	N	0	N	N
62	20250115	120628	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7150	-530	5	-6.90	2221605890	300843	31.19	7610	7740	7100	9980	5380	7680	7384.49	55.91	-50198	8166	7922	7596	7352	7026	8045	7475	115	2300	500	4910	10	1	21600102	1544	9.51	0.72	12	1.39	752.00	9867.00	11350	20240223	-37.00	4010	20241209	78.30	8770	-18.47	20250109	6860	4.23	20250109	11350	-37.00	20240223	4010	78.30	20241209	4.31	N	077500	500	114 억	12076796	N	N	0	N	N
63	20250115	110635	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7340	-340	5	-4.43	1396651090	187034	19.39	7610	7740	7330	9980	5380	7680	7467.24	55.91	-31610	8166	7922	7596	7352	7026	8045	7475	115	2300	500	4910	10	1	21600102	1585	9.76	0.74	12	0.87	752.00	9867.00	11350	20240223	-35.33	4010	20241209	83.04	8770	-16.31	20250109	6860	7.00	20250109	11350	-35.33	20240223	4010	83.04	20241209	4.31	N	077500	500	114 억	12076796	N	N	0	N	N
64	20250115	100635	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7350	-330	5	-4.30	926430300	123636	12.82	7610	7740	7330	9980	5380	7680	7493.04	55.91	-18086	8166	7922	7596	7352	7026	8045	7475	115	2300	500	4910	10	1	21600102	1588	9.77	0.74	12	0.57	752.00	9867.00	11350	20240223	-35.24	4010	20241209	83.29	8770	-16.19	20250109	6860	7.14	20250109	11350	-35.24	20240223	4010	83.29	20241209	4.31	N	077500	500	114 억	12076796	N	N	0	N	N
65	20250115	090638	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7630	-50	5	-0.65	188661050	24765	2.57	7610	7740	7560	9980	5380	7680	7617.78	55.91	-5973	8166	7922	7596	7352	7026	8045	7475	115	2300	500	4910	10	1	21600102	1648	10.15	0.77	12	0.11	752.00	9867.00	11350	20240223	-32.78	4010	20241209	90.27	8770	-13.00	20250109	6860	11.22	20250109	11350	-32.78	20240223	4010	90.27	20241209	4.31	N	077500	500	114 억	12076796	N	N	0	N	N
66	20250114	160621	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7680	30	2	0.39	7213621420	954985	139.45	7650	7840	7270	9940	5360	7650	7553.23	55.93	2444	8163	7906	7703	7446	7243	7805	7345	115	2290	500	4890	10	1	21600102	1659	10.21	0.78	12	4.42	752.00	9867.00	11350	20240223	-32.33	4010	20241209	91.52	8770	-12.43	20250109	6860	11.95	20250109	11350	-32.33	20240223	4010	91.52	20241209	4.24	N	077500	500	114 억	12080981	N	N	0	N	N
67	20250114	150633	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7670	20	2	0.26	6701837740	888387	129.72	7650	7840	7270	9940	5360	7650	7543.83	55.93	22444	8163	7906	7703	7446	7243	7805	7345	115	2290	500	4890	10	1	21600102	1657	10.20	0.78	12	4.11	752.00	9867.00	11350	20240223	-32.42	4010	20241209	91.27	8770	-12.54	20250109	6860	11.81	20250109	11350	-32.42	20240223	4010	91.27	20241209	4.24	N	077500	500	114 억	12080981	N	N	0	N	N
68	20250114	140632	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7400	-250	5	-3.27	4916636130	651926	95.19	7650	7840	7270	9940	5360	7650	7541.71	55.93	25262	8163	7906	7703	7446	7243	7805	7345	115	2290	500	4890	10	1	21600102	1598	9.84	0.75	12	3.02	752.00	9867.00	11350	20240223	-34.80	4010	20241209	84.54	8770	-15.62	20250109	6860	7.87	20250109	11350	-34.80	20240223	4010	84.54	20241209	4.24	N	077500	500	114 억	12080981	N	N	0	N	N
69	20250114	130632	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7380	-270	5	-3.53	4516293010	597505	87.25	7650	7840	7270	9940	5360	7650	7558.59	55.93	28755	8163	7906	7703	7446	7243	7805	7345	115	2290	500	4890	10	1	21600102	1594	9.81	0.75	12	2.77	752.00	9867.00	11350	20240223	-34.98	4010	20241209	84.04	8770	-15.85	20250109	6860	7.58	20250109	11350	-34.98	20240223	4010	84.04	20241209	4.24	N	077500	500	114 억	12080981	N	N	0	N	N
70	20250114	120629	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7560	-90	5	-1.18	3410648100	447817	65.39	7650	7840	7320	9940	5360	7650	7616.16	55.93	-3027	8163	7906	7703	7446	7243	7805	7345	115	2290	500	4890	10	1	21600102	1633	10.05	0.77	12	2.07	752.00	9867.00	11350	20240223	-33.39	4010	20241209	88.53	8770	-13.80	20250109	6860	10.20	20250109	11350	-33.39	20240223	4010	88.53	20241209	4.24	N	077500	500	114 억	12080981	N	N	0	N	N
71	20250114	110630	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7790	140	2	1.83	2681172610	352687	51.50	7650	7840	7320	9940	5360	7650	7602.13	55.93	-1948	8163	7906	7703	7446	7243	7805	7345	115	2290	500	4890	10	1	21600102	1683	10.36	0.79	12	1.63	752.00	9867.00	11350	20240223	-31.37	4010	20241209	94.26	8770	-11.17	20250109	6860	13.56	20250109	11350	-31.37	20240223	4010	94.26	20241209	4.24	N	077500	500	114 억	12080981	N	N	0	N	N
72	20250114	100628	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7690	40	2	0.52	1732219340	230474	33.65	7650	7750	7320	9940	5360	7650	7515.90	55.93	4189	8163	7906	7703	7446	7243	7805	7345	115	2290	500	4890	10	1	21600102	1661	10.23	0.78	12	1.07	752.00	9867.00	11350	20240223	-32.25	4010	20241209	91.77	8770	-12.31	20250109	6860	12.10	20250109	11350	-32.25	20240223	4010	91.77	20241209	4.24	N	077500	500	114 억	12080981	N	N	0	N	N
73	20250114	090631	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7510	-140	5	-1.83	210117750	27649	4.04	7650	7680	7510	9940	5360	7650	7599.47	55.93	-3076	8163	7906	7703	7446	7243	7805	7345	115	2290	500	4890	10	1	21600102	1622	9.99	0.76	12	0.13	752.00	9867.00	11350	20240223	-33.83	4010	20241209	87.28	8770	-14.37	20250109	6860	9.48	20250109	11350	-33.83	20240223	4010	87.28	20241209	4.24	N	077500	500	114 억	12080981	N	N	0	N	N
74	20250113	160623	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7650	-350	5	-4.38	5222589030	676219	54.47	7860	7960	7500	10400	5600	8000	7723.27	55.83	21706	8706	8352	8126	7772	7546	8240	7660	115	2400	500	5120	10	1	21600102	1652	10.17	0.78	12	3.13	752.00	9867.00	11350	20240223	-32.60	4010	20241209	90.77	8770	-12.77	20250109	6860	11.52	20250109	11350	-32.60	20240223	4010	90.77	20241209	4.13	N	077500	500	114 억	12058790	N	N	9	N	N
75	20250113	150626	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7690	-310	5	-3.88	4849797070	627559	50.55	7860	7960	7500	10400	5600	8000	7727.99	55.83	11674	8706	8352	8126	7772	7546	8240	7660	115	2400	500	5120	10	1	21600102	1661	10.23	0.78	12	2.91	752.00	9867.00	11350	20240223	-32.25	4010	20241209	91.77	8770	-12.31	20250109	6860	12.10	20250109	11350	-32.25	20240223	4010	91.77	20241209	4.13	N	077500	500	114 억	12058790	N	N	9	N	N
76	20250113	140619	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7710	-290	5	-3.62	3839348950	496100	39.96	7860	7960	7500	10400	5600	8000	7739.01	55.83	2113	8706	8352	8126	7772	7546	8240	7660	115	2400	500	5120	10	1	21600102	1665	10.25	0.78	12	2.30	752.00	9867.00	11350	20240223	-32.07	4010	20241209	92.27	8770	-12.09	20250109	6860	12.39	20250109	11350	-32.07	20240223	4010	92.27	20241209	4.13	N	077500	500	114 억	12058790	N	N	9	N	N
77	20250113	130617	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7750	-250	5	-3.12	3134716030	405701	32.68	7860	7950	7500	10400	5600	8000	7726.60	55.83	20227	8706	8352	8126	7772	7546	8240	7660	115	2400	500	5120	10	1	21600102	1674	10.31	0.79	12	1.88	752.00	9867.00	11350	20240223	-31.72	4010	20241209	93.27	8770	-11.63	20250109	6860	12.97	20250109	11350	-31.72	20240223	4010	93.27	20241209	4.13	N	077500	500	114 억	12058790	N	N	9	N	N
78	20250113	120619	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7750	-250	5	-3.12	2874612990	372138	29.97	7860	7950	7500	10400	5600	8000	7724.51	55.83	20336	8706	8352	8126	7772	7546	8240	7660	115	2400	500	5120	10	1	21600102	1674	10.31	0.79	12	1.72	752.00	9867.00	11350	20240223	-31.72	4010	20241209	93.27	8770	-11.63	20250109	6860	12.97	20250109	11350	-31.72	20240223	4010	93.27	20241209	4.13	N	077500	500	114 억	12058790	N	N	9	N	N
79	20250113	110618	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7640	-360	5	-4.50	2522992480	326541	26.30	7860	7950	7500	10400	5600	8000	7726.33	55.83	27668	8706	8352	8126	7772	7546	8240	7660	115	2400	500	5120	10	1	21600102	1650	10.16	0.77	12	1.51	752.00	9867.00	11350	20240223	-32.69	4010	20241209	90.52	8770	-12.88	20250109	6860	11.37	20250109	11350	-32.69	20240223	4010	90.52	20241209	4.13	N	077500	500	114 억	12058790	N	N	9	N	N
80	20250113	100617	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7690	-310	5	-3.88	1644201760	210872	16.98	7860	7950	7660	10400	5600	8000	7797.06	55.83	9432	8706	8352	8126	7772	7546	8240	7660	115	2400	500	5120	10	1	21600102	1661	10.23	0.78	12	0.98	752.00	9867.00	11350	20240223	-32.25	4010	20241209	91.77	8770	-12.31	20250109	6860	12.10	20250109	11350	-32.25	20240223	4010	91.77	20241209	4.13	N	077500	500	114 억	12058790	N	N	9	N	N
81	20250113	090622	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7860	-140	5	-1.75	379152410	48226	3.88	7860	7950	7810	10400	5600	8000	7861.70	55.83	10594	8706	8352	8126	7772	7546	8240	7660	115	2400	500	5120	10	1	21600102	1698	10.45	0.80	12	0.22	752.00	9867.00	11350	20240223	-30.75	4010	20241209	96.01	8770	-10.38	20250109	6860	14.58	20250109	11350	-30.75	20240223	4010	96.01	20241209	4.13	N	077500	500	114 억	12058790	N	N	9	N	N
82	20250110	160610	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8000	-410	5	-4.88	9994411120	1229120	15.66	8410	8480	7900	10930	5890	8410	8130.83	55.56	56711	9923	9166	8013	7256	6103	9545	7635	115	2520	500	5380	10	1	21600102	1728	10.64	0.81	12	5.69	752.00	9867.00	11350	20240223	-29.52	4010	20241209	99.50	8770	-8.78	20250109	6860	16.62	20250109	11350	-29.52	20240223	4010	99.50	20241209	3.73	N	077500	500	114 억	12001357	N	N	9	N	N
83	20250110	150613	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7940	-470	5	-5.59	9166562440	1124920	14.33	8410	8480	7910	10930	5890	8410	8147.87	55.56	43789	9923	9166	8013	7256	6103	9545	7635	115	2520	500	5380	10	1	21600102	1715	10.56	0.80	12	5.21	752.00	9867.00	11350	20240223	-30.04	4010	20241209	98.00	8770	-9.46	20250109	6860	15.74	20250109	11350	-30.04	20240223	4010	98.00	20241209	3.73	N	077500	500	114 억	12001357	N	N	2	N	N
84	20250110	140616	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8010	-400	5	-4.76	7796405500	953067	12.14	8410	8480	8000	10930	5890	8410	8179.54	55.56	34831	9923	9166	8013	7256	6103	9545	7635	115	2520	500	5380	10	1	21600102	1730	10.65	0.81	12	4.41	752.00	9867.00	11350	20240223	-29.43	4010	20241209	99.75	8770	-8.67	20250109	6860	16.76	20250109	11350	-29.43	20240223	4010	99.75	20241209	3.73	N	077500	500	114 억	12001357	N	N	2	N	N
85	20250110	130614	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8040	-370	5	-4.40	6854229480	835787	10.65	8410	8480	8030	10930	5890	8410	8200.10	55.56	48687	9923	9166	8013	7256	6103	9545	7635	115	2520	500	5380	10	1	21600102	1737	10.69	0.81	12	3.87	752.00	9867.00	11350	20240223	-29.16	4010	20241209	100.50	8770	-8.32	20250109	6860	17.20	20250109	11350	-29.16	20240223	4010	100.50	20241209	3.73	N	077500	500	114 억	12001357	N	N	2	N	N
86	20250110	120614	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8060	-350	5	-4.16	6390098380	778100	9.91	8410	8480	8030	10930	5890	8410	8211.60	55.56	47775	9923	9166	8013	7256	6103	9545	7635	115	2520	500	5380	10	1	21600102	1741	10.72	0.82	12	3.60	752.00	9867.00	11350	20240223	-28.99	4010	20241209	101.00	8770	-8.10	20250109	6860	17.49	20250109	11350	-28.99	20240223	4010	101.00	20241209	3.73	N	077500	500	114 억	12001357	N	N	2	N	N
87	20250110	110614	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8070	-340	5	-4.04	5978377310	727127	9.26	8410	8480	8030	10930	5890	8410	8221.06	55.56	44456	9923	9166	8013	7256	6103	9545	7635	115	2520	500	5380	10	1	21600102	1743	10.73	0.82	12	3.37	752.00	9867.00	11350	20240223	-28.90	4010	20241209	101.25	8770	-7.98	20250109	6860	17.64	20250109	11350	-28.90	20240223	4010	101.25	20241209	3.73	N	077500	500	114 억	12001357	N	N	2	N	N
88	20250110	100611	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8120	-290	5	-3.45	5197737580	630797	8.04	8410	8480	8050	10930	5890	8410	8239.06	55.56	50263	9923	9166	8013	7256	6103	9545	7635	115	2520	500	5380	10	1	21600102	1754	10.80	0.82	12	2.92	752.00	9867.00	11350	20240223	-28.46	4010	20241209	102.49	8770	-7.41	20250109	6860	18.37	20250109	11350	-28.46	20240223	4010	102.49	20241209	3.73	N	077500	500	114 억	12001357	N	N	2	N	N
89	20250110	090615	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8220	-190	5	-2.26	1483504730	178505	2.27	8410	8460	8170	10930	5890	8410	8308.85	55.56	37517	9923	9166	8013	7256	6103	9545	7635	115	2520	500	5380	10	1	21600102	1776	10.93	0.83	12	0.83	752.00	9867.00	11350	20240223	-27.58	4010	20241209	104.99	8770	-6.27	20250109	6860	19.83	20250109	11350	-27.58	20240223	4010	104.99	20241209	3.73	N	077500	500	114 억	12001357	N	N	2	N	N
90	20250109	160610	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8410	710	2	9.22	61391114560	7650717	1489.03	7440	8770	6860	10010	5390	7700	8023.15	55.16	89853	8046	7872	7746	7572	7446	7960	7660	115	2310	500	4920	10	1	21600102	1817	11.18	0.85	12	35.42	752.00	9867.00	11350	20240223	-25.90	4010	20241209	109.73	8770	-4.10	20250109	6860	22.59	20250109	11350	-25.90	20240223	4010	109.73	20241209	3.98	N	077500	500	114 억	11914862	N	N	2	N	N
91	20250109	150613	55	60.00	KOSPI	유통	N	N	N	Y	60	N	8410	710	2	9.22	54544831720	6840727	1331.38	7440	8770	6860	10010	5390	7700	7973.58	55.16	33113	8046	7872	7746	7572	7446	7960	7660	115	2310	500	4920	10	1	21600102	1817	11.18	0.85	12	31.67	752.00	9867.00	11350	20240223	-25.90	4010	20241209	109.73	8770	-4.10	20250109	6860	22.59	20250109	11350	-25.90	20240223	4010	109.73	20241209	3.98	N	077500	500	114 억	11914862	N	N	6	N	N
92	20250109	140612	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7570	-130	5	-1.69	13751118090	1892473	368.32	7440	7640	6860	10010	5390	7700	7266.02	55.16	138946	8046	7872	7746	7572	7446	7960	7660	115	2310	500	4920	10	1	21600102	1635	10.07	0.77	12	8.76	752.00	9867.00	11350	20240223	-33.30	4010	20241209	88.78	8150	-7.12	20250103	6860	10.35	20250109	11350	-33.30	20240223	4010	88.78	20241209	3.98	N	077500	500	114 억	11914862	N	N	6	N	N
93	20250109	130611	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7450	-250	5	-3.25	12475908460	1722405	335.22	7440	7600	6860	10010	5390	7700	7243.08	55.16	117096	8046	7872	7746	7572	7446	7960	7660	115	2310	500	4920	10	1	21600102	1609	9.91	0.76	12	7.97	752.00	9867.00	11350	20240223	-34.36	4010	20241209	85.79	8150	-8.59	20250103	6860	8.60	20250109	11350	-34.36	20240223	4010	85.79	20241209	3.98	N	077500	500	114 억	11914862	N	N	6	N	N
94	20250109	120611	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7390	-310	5	-4.03	10905800300	1512345	294.34	7440	7600	6860	10010	5390	7700	7210.91	55.16	83277	8046	7872	7746	7572	7446	7960	7660	115	2310	500	4920	10	1	21600102	1596	9.83	0.75	12	7.00	752.00	9867.00	11350	20240223	-34.89	4010	20241209	84.29	8150	-9.33	20250103	6860	7.73	20250109	11350	-34.89	20240223	4010	84.29	20241209	3.98	N	077500	500	114 억	11914862	N	N	6	N	N
95	20250109	110613	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7310	-390	5	-5.06	9939990830	1380945	268.77	7440	7600	6860	10010	5390	7700	7197.65	55.16	59790	8046	7872	7746	7572	7446	7960	7660	115	2310	500	4920	10	1	21600102	1579	9.72	0.74	12	6.39	752.00	9867.00	11350	20240223	-35.59	4010	20241209	82.29	8150	-10.31	20250103	6860	6.56	20250109	11350	-35.59	20240223	4010	82.29	20241209	3.98	N	077500	500	114 억	11914862	N	N	6	N	N
96	20250109	100612	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7140	-560	5	-7.27	7681654600	1070676	208.38	7440	7600	6860	10010	5390	7700	7174.17	55.16	32603	8046	7872	7746	7572	7446	7960	7660	115	2310	500	4920	10	1	21600102	1542	9.49	0.72	12	4.96	752.00	9867.00	11350	20240223	-37.09	4010	20241209	78.05	8150	-12.39	20250103	6860	4.08	20250109	11350	-37.09	20240223	4010	78.05	20241209	3.98	N	077500	500	114 억	11914862	N	N	6	N	N
97	20250109	090616	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7360	-340	5	-4.42	1484501020	202989	39.51	7440	7480	7150	10010	5390	7700	7311.58	55.16	-19326	8046	7872	7746	7572	7446	7960	7660	115	2310	500	4920	10	1	21600102	1590	9.79	0.75	12	0.94	752.00	9867.00	11350	20240223	-35.15	4010	20241209	83.54	8150	-9.69	20250103	7150	2.94	20250109	11350	-35.15	20240223	4010	83.54	20241209	3.98	N	077500	500	114 억	11914862	N	N	6	N	N
98	20250108	160606	59	100.00	KOSPI	유통	N	N	N	N		N	7700	-140	5	-1.79	3834024500	494560	104.69	7620	7920	7620	10190	5490	7840	7752.36	55.16	-419	7986	7912	7826	7752	7666	7870	7710	115	2350	500	5010	10	1	21600102	1663	10.24	0.78	12	2.29	752.00	9867.00	11350	20240223	-32.16	4010	20241209	92.02	8150	-5.52	20250103	7200	6.94	20250102	11350	-32.16	20240223	4010	92.02	20241209	3.94	N	077500	500	114 억	11915339	N	N	6	N	Y
99	20250108	150609	59	100.00	KOSPI	유통	N	N	N	N		N	7640	-200	5	-2.55	3309415800	426429	90.27	7620	7920	7620	10190	5490	7840	7760.39	55.16	-432	7986	7912	7826	7752	7666	7870	7710	115	2350	500	5010	10	1	21600102	1650	10.16	0.77	12	1.97	752.00	9867.00	11350	20240223	-32.69	4010	20241209	90.52	8150	-6.26	20250103	7200	6.11	20250102	11350	-32.69	20240223	4010	90.52	20241209	3.94	N	077500	500	114 억	11915339	N	N	0	N	Y
100	20250108	140611	59	100.00	KOSPI	유통	N	N	N	N		N	7750	-90	5	-1.15	2591844200	332675	70.42	7620	7920	7620	10190	5490	7840	7790.62	55.16	-307	7986	7912	7826	7752	7666	7870	7710	115	2350	500	5010	10	1	21600102	1674	10.31	0.79	12	1.54	752.00	9867.00	11350	20240223	-31.72	4010	20241209	93.27	8150	-4.91	20250103	7200	7.64	20250102	11350	-31.72	20240223	4010	93.27	20241209	3.94	N	077500	500	114 억	11915339	N	N	0	N	Y
101	20250108	130611	59	100.00	KOSPI	유통	N	N	N	N		N	7780	-60	5	-0.77	2183016630	279666	59.20	7620	7920	7620	10190	5490	7840	7805.55	55.16	-207	7986	7912	7826	7752	7666	7870	7710	115	2350	500	5010	10	1	21600102	1680	10.35	0.79	12	1.29	752.00	9867.00	11350	20240223	-31.45	4010	20241209	94.01	8150	-4.54	20250103	7200	8.06	20250102	11350	-31.45	20240223	4010	94.01	20241209	3.94	N	077500	500	114 억	11915339	N	N	0	N	Y
102	20250108	120607	59	100.00	KOSPI	유통	N	N	N	N		N	7820	-20	5	-0.26	1884014550	241164	51.05	7620	7920	7620	10190	5490	7840	7811.94	55.16	-137	7986	7912	7826	7752	7666	7870	7710	115	2350	500	5010	10	1	21600102	1689	10.40	0.79	12	1.12	752.00	9867.00	11350	20240223	-31.10	4010	20241209	95.01	8150	-4.05	20250103	7200	8.61	20250102	11350	-31.10	20240223	4010	95.01	20241209	3.94	N	077500	500	114 억	11915339	N	N	0	N	Y
103	20250108	110607	59	100.00	KOSPI	유통	N	N	N	N		N	7920	80	2	1.02	1469719080	188467	39.90	7620	7920	7620	10190	5490	7840	7797.83	55.16	-84	7986	7912	7826	7752	7666	7870	7710	115	2350	500	5010	10	1	21600102	1711	10.53	0.80	12	0.87	752.00	9867.00	11350	20240223	-30.22	4010	20241209	97.51	8150	-2.82	20250103	7200	10.00	20250102	11350	-30.22	20240223	4010	97.51	20241209	3.94	N	077500	500	114 억	11915339	N	N	0	N	Y
104	20250108	100609	59	100.00	KOSPI	유통	N	N	N	N		N	7800	-40	5	-0.51	805979920	104561	22.13	7620	7800	7620	10190	5490	7840	7705.64	55.16	-23	7986	7912	7826	7752	7666	7870	7710	115	2350	500	5010	10	1	21600102	1685	10.37	0.79	12	0.48	752.00	9867.00	11350	20240223	-31.28	4010	20241209	94.51	8150	-4.29	20250103	7200	8.33	20250102	11350	-31.28	20240223	4010	94.51	20241209	3.94	N	077500	500	114 억	11915339	N	N	0	N	Y
105	20250108	090609	59	100.00	KOSPI	유통	N	N	N	N		N	7620	-220	5	-2.81	274778320	36002	7.62	7620	7620	7620	10190	5490	7840	7620.00	55.16	1	7986	7912	7826	7752	7666	7870	7710	115	2350	500	5010	10	1	21600102	1646	10.13	0.77	12	0.17	752.00	9867.00	11350	20240223	-32.86	4010	20241209	90.02	8150	-6.50	20250103	7200	5.83	20250102	11350	-32.86	20240223	4010	90.02	20241209	3.94	N	077500	500	114 억	11915339	N	N	0	N	Y
106	20250107	160604	59	100.00	KOSPI	유통	N	N	N	N		N	7840	100	2	1.29	3555529660	453819	74.60	7900	7900	7740	10060	5420	7740	7834.66	55.17	584	7900	7820	7700	7620	7500	7860	7660	115	2320	500	4950	10	1	21600102	1693	10.43	0.79	12	2.10	752.00	9867.00	11350	20240223	-30.93	4010	20241209	95.51	8150	-3.80	20250103	7200	8.89	20250102	11350	-30.93	20240223	4010	95.51	20241209	4.05	N	077500	500	114 억	11915808	N	N	0	N	Y
107	20250107	150605	59	100.00	KOSPI	유통	N	N	N	N		N	7800	60	2	0.78	3348302780	427387	70.26	7900	7900	7740	10060	5420	7740	7834.36	55.17	372	7900	7820	7700	7620	7500	7860	7660	115	2320	500	4950	10	1	21600102	1685	10.37	0.79	12	1.98	752.00	9867.00	11350	20240223	-31.28	4010	20241209	94.51	8150	-4.29	20250103	7200	8.33	20250102	11350	-31.28	20240223	4010	94.51	20241209	4.05	N	077500	500	114 억	11915808	N	N	0	N	Y
108	20250107	140603	59	100.00	KOSPI	유통	N	N	N	N		N	7740	0	3	0.00	3069421580	391633	64.38	7900	7900	7740	10060	5420	7740	7837.49	55.17	370	7900	7820	7700	7620	7500	7860	7660	115	2320	500	4950	10	1	21600102	1672	10.29	0.78	12	1.81	752.00	9867.00	11350	20240223	-31.81	4010	20241209	93.02	8150	-5.03	20250103	7200	7.50	20250102	11350	-31.81	20240223	4010	93.02	20241209	4.05	N	077500	500	114 억	11915808	N	N	0	N	Y
109	20250107	130605	59	100.00	KOSPI	유통	N	N	N	N		N	7800	60	2	0.78	2600114420	330999	54.41	7900	7900	7780	10060	5420	7740	7855.35	55.17	251	7900	7820	7700	7620	7500	7860	7660	115	2320	500	4950	10	1	21600102	1685	10.37	0.79	12	1.53	752.00	9867.00	11350	20240223	-31.28	4010	20241209	94.51	8150	-4.29	20250103	7200	8.33	20250102	11350	-31.28	20240223	4010	94.51	20241209	4.05	N	077500	500	114 억	11915808	N	N	0	N	Y
110	20250107	120604	59	100.00	KOSPI	유통	N	N	N	N		N	7900	160	2	2.07	2110559480	268480	44.13	7900	7900	7780	10060	5420	7740	7861.14	55.17	-20	7900	7820	7700	7620	7500	7860	7660	115	2320	500	4950	10	1	21600102	1706	10.51	0.80	12	1.24	752.00	9867.00	11350	20240223	-30.40	4010	20241209	97.01	8150	-3.07	20250103	7200	9.72	20250102	11350	-30.40	20240223	4010	97.01	20241209	4.05	N	077500	500	114 억	11915808	N	N	0	N	Y
111	20250107	110601	59	100.00	KOSPI	유통	N	N	N	N		N	7860	120	2	1.55	1558704980	198625	32.65	7900	7900	7780	10060	5420	7740	7847.48	55.17	-44	7900	7820	7700	7620	7500	7860	7660	115	2320	500	4950	10	1	21600102	1698	10.45	0.80	12	0.92	752.00	9867.00	11350	20240223	-30.75	4010	20241209	96.01	8150	-3.56	20250103	7200	9.17	20250102	11350	-30.75	20240223	4010	96.01	20241209	4.05	N	077500	500	114 억	11915808	N	N	0	N	Y
112	20250107	100606	59	100.00	KOSPI	유통	N	N	N	N		N	7820	80	2	1.03	1020011680	129804	21.34	7900	7900	7820	10060	5420	7740	7858.09	55.17	-9	7900	7820	7700	7620	7500	7860	7660	115	2320	500	4950	10	1	21600102	1689	10.40	0.79	12	0.60	752.00	9867.00	11350	20240223	-31.10	4010	20241209	95.01	8150	-4.05	20250103	7200	8.61	20250102	11350	-31.10	20240223	4010	95.01	20241209	4.05	N	077500	500	114 억	11915808	N	N	0	N	Y
113	20250107	090605	59	100.00	KOSPI	유통	N	N	N	N		N	7900	160	2	2.07	334470200	42338	6.96	7900	7900	7900	10060	5420	7740	7900.00	55.17	0	7900	7820	7700	7620	7500	7860	7660	115	2320	500	4950	10	1	21600102	1706	10.51	0.80	12	0.20	752.00	9867.00	11350	20240223	-30.40	4010	20241209	97.01	8150	-3.07	20250103	7200	9.72	20250102	11350	-30.40	20240223	4010	97.01	20241209	4.05	N	077500	500	114 억	11915808	N	N	0	N	Y
114	20250106	160558	59	100.00	KOSPI	유통	N	N	N	N		N	7740	80	2	1.04	4512161530	587437	9.85	7660	7780	7580	9950	5370	7660	7680.99	55.48	-67281	8520	8090	7720	7290	6920	8305	7505	115	2290	500	4900	10	1	21600102	1672	10.29	0.78	12	2.72	752.00	9867.00	11350	20240223	-31.81	4010	20241209	93.02	8150	-5.03	20250103	7200	7.50	20250102	11350	-31.81	20240223	4010	93.02	20241209	2.55	N	077500	500	114 억	11983103	N	N	7	N	Y
115	20250106	150559	59	100.00	KOSPI	유통	N	N	N	N		N	7700	40	2	0.52	4226122090	550481	9.23	7660	7780	7580	9950	5370	7660	7677.16	55.48	-67240	8520	8090	7720	7290	6920	8305	7505	115	2290	500	4900	10	1	21600102	1663	10.24	0.78	12	2.55	752.00	9867.00	11350	20240223	-32.16	4010	20241209	92.02	8150	-5.52	20250103	7200	6.94	20250102	11350	-32.16	20240223	4010	92.02	20241209	2.55	N	077500	500	114 억	11983103	N	N	7	N	Y
116	20250106	140558	59	100.00	KOSPI	유통	N	N	N	N		N	7650	-10	5	-0.13	3658848060	476848	8.00	7660	7780	7580	9950	5370	7660	7673.00	55.48	-67115	8520	8090	7720	7290	6920	8305	7505	115	2290	500	4900	10	1	21600102	1652	10.17	0.78	12	2.21	752.00	9867.00	11350	20240223	-32.60	4010	20241209	90.77	8150	-6.13	20250103	7200	6.25	20250102	11350	-32.60	20240223	4010	90.77	20241209	2.55	N	077500	500	114 억	11983103	N	N	7	N	Y
117	20250106	130556	59	100.00	KOSPI	유통	N	N	N	N		N	7690	30	2	0.39	3385291230	441146	7.40	7660	7780	7580	9950	5370	7660	7673.87	55.48	-67040	8520	8090	7720	7290	6920	8305	7505	115	2290	500	4900	10	1	21600102	1661	10.23	0.78	12	2.04	752.00	9867.00	11350	20240223	-32.25	4010	20241209	91.77	8150	-5.64	20250103	7200	6.81	20250102	11350	-32.25	20240223	4010	91.77	20241209	2.55	N	077500	500	114 억	11983103	N	N	7	N	Y
118	20250106	120554	59	100.00	KOSPI	유통	N	N	N	N		N	7780	120	2	1.57	3120314100	406794	6.82	7660	7780	7580	9950	5370	7660	7670.51	55.48	-66965	8520	8090	7720	7290	6920	8305	7505	115	2290	500	4900	10	1	21600102	1680	10.35	0.79	12	1.88	752.00	9867.00	11350	20240223	-31.45	4010	20241209	94.01	8150	-4.54	20250103	7200	8.06	20250102	11350	-31.45	20240223	4010	94.01	20241209	2.55	N	077500	500	114 억	11983103	N	N	7	N	Y
119	20250106	110555	59	100.00	KOSPI	유통	N	N	N	N		N	7680	20	2	0.26	2630687500	343720	5.76	7660	7750	7580	9950	5370	7660	7653.57	55.48	-66900	8520	8090	7720	7290	6920	8305	7505	115	2290	500	4900	10	1	21600102	1659	10.21	0.78	12	1.59	752.00	9867.00	11350	20240223	-32.33	4010	20241209	91.52	8150	-5.77	20250103	7200	6.67	20250102	11350	-32.33	20240223	4010	91.52	20241209	2.55	N	077500	500	114 억	11983103	N	N	7	N	Y
120	20250106	100554	59	100.00	KOSPI	유통	N	N	N	N		N	7690	30	2	0.39	1923366860	252015	4.23	7660	7690	7580	9950	5370	7660	7631.90	55.48	-55333	8520	8090	7720	7290	6920	8305	7505	115	2290	500	4900	10	1	21600102	1661	10.23	0.78	12	1.17	752.00	9867.00	11350	20240223	-32.25	4010	20241209	91.77	8150	-5.64	20250103	7200	6.81	20250102	11350	-32.25	20240223	4010	91.77	20241209	2.55	N	077500	500	114 억	11983103	N	N	7	N	Y
121	20250106	090552	59	100.00	KOSPI	유통	N	N	N	N		N	7660	0	3	0.00	442962480	57828	0.97	7660	7660	7660	9950	5370	7660	7660.00	55.48	-14973	8520	8090	7720	7290	6920	8305	7505	115	2290	500	4900	10	1	21600102	1655	10.19	0.78	12	0.27	752.00	9867.00	11350	20240223	-32.51	4010	20241209	91.02	8150	-6.01	20250103	7200	6.39	20250102	11350	-32.51	20240223	4010	91.02	20241209	2.55	N	077500	500	114 억	11983103	N	N	7	N	Y
122	20250103	160551	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7660	140	2	1.86	45160353150	5830623	72.28	7570	8150	7350	9770	5270	7520	7745.53	55.24	68840	8120	7820	7510	7210	6900	7970	7360	115	2250	500	4810	10	1	21600102	1655	10.19	0.78	12	26.99	752.00	9867.00	11350	20240223	-32.51	4010	20241209	91.02	8150	-6.01	20250103	7200	6.39	20250102	11350	-32.51	20240223	4010	91.02	20241209	2.57	N	077500	500	114 억	11930840	N	N	7	N	N
123	20250103	150553	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7670	150	2	1.99	43808521600	5653578	70.08	7570	8150	7350	9770	5270	7520	7748.82	55.24	49528	8120	7820	7510	7210	6900	7970	7360	115	2250	500	4810	10	1	21600102	1657	10.20	0.78	12	26.17	752.00	9867.00	11350	20240223	-32.42	4010	20241209	91.27	8150	-5.89	20250103	7200	6.53	20250102	11350	-32.42	20240223	4010	91.27	20241209	2.57	N	077500	500	114 억	11930840	N	N	31	N	N
124	20250103	140553	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7850	330	2	4.39	39927375570	5151343	63.86	7570	8150	7350	9770	5270	7520	7750.88	55.24	12382	8120	7820	7510	7210	6900	7970	7360	115	2250	500	4810	10	1	21600102	1696	10.44	0.80	12	23.85	752.00	9867.00	11350	20240223	-30.84	4010	20241209	95.76	8150	-3.68	20250103	7200	9.03	20250102	11350	-30.84	20240223	4010	95.76	20241209	2.57	N	077500	500	114 억	11930840	N	N	31	N	N
125	20250103	130553	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7670	150	2	1.99	20957947540	2753516	34.13	7570	7930	7350	9770	5270	7520	7611.35	55.24	83533	8120	7820	7510	7210	6900	7970	7360	115	2250	500	4810	10	1	21600102	1657	10.20	0.78	12	12.75	752.00	9867.00	11350	20240223	-32.42	4010	20241209	91.27	7930	-3.28	20250103	7200	6.53	20250102	11350	-32.42	20240223	4010	91.27	20241209	2.57	N	077500	500	114 억	11930840	N	N	31	N	N
126	20250103	120551	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7660	140	2	1.86	20106419790	2642649	32.76	7570	7930	7350	9770	5270	7520	7608.44	55.24	78951	8120	7820	7510	7210	6900	7970	7360	115	2250	500	4810	10	1	21600102	1655	10.19	0.78	12	12.23	752.00	9867.00	11350	20240223	-32.51	4010	20241209	91.02	7930	-3.40	20250103	7200	6.39	20250102	11350	-32.51	20240223	4010	91.02	20241209	2.57	N	077500	500	114 억	11930840	N	N	31	N	N
127	20250103	110552	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7700	180	2	2.39	18847976000	2478179	30.72	7570	7930	7350	9770	5270	7520	7605.58	55.24	50709	8120	7820	7510	7210	6900	7970	7360	115	2250	500	4810	10	1	21600102	1663	10.24	0.78	12	11.47	752.00	9867.00	11350	20240223	-32.16	4010	20241209	92.02	7930	-2.90	20250103	7200	6.94	20250102	11350	-32.16	20240223	4010	92.02	20241209	2.57	N	077500	500	114 억	11930840	N	N	31	N	N
128	20250103	100550	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7560	40	2	0.53	13859434460	1828317	22.66	7570	7930	7350	9770	5270	7520	7580.44	55.24	-34697	8120	7820	7510	7210	6900	7970	7360	115	2250	500	4810	10	1	21600102	1633	10.05	0.77	12	8.46	752.00	9867.00	11350	20240223	-33.39	4010	20241209	88.53	7930	-4.67	20250103	7200	5.00	20250102	11350	-33.39	20240223	4010	88.53	20241209	2.57	N	077500	500	114 억	11930840	N	N	31	N	N
129	20250103	090552	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7500	-20	5	-0.27	7268870320	945202	11.72	7570	7930	7450	9770	5270	7520	7690.32	55.24	-30728	8120	7820	7510	7210	6900	7970	7360	115	2250	500	4810	10	1	21600102	1620	9.97	0.76	12	4.38	752.00	9867.00	11350	20240223	-33.92	4010	20241209	87.03	7930	-5.42	20250103	7200	4.17	20250102	11350	-33.92	20240223	4010	87.03	20241209	2.57	N	077500	500	114 억	11930840	N	N	31	N	N
130	20250102	160547	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7520	870	2	13.08	56639846860	7555617	158.57	7510	7810	7200	8640	4660	6650	7496.35	55.00	43855	7743	7196	6103	5556	4463	7470	5830	115	1990	500	4250	10	1	21600102	1624	10.00	0.76	12	34.98	752.00	9867.00	11350	20240223	-33.74	4010	20241209	87.53	7810	-3.71	20250102	7200	4.44	20250102	11350	-33.74	20240223	4010	87.53	20241209	2.39	N	077500	500	114 억	11880785	N	N	31	N	N
131	20250102	150548	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7460	810	2	12.18	55108175010	7351047	154.28	7510	7810	7200	8640	4660	6650	7496.76	55.00	40494	7743	7196	6103	5556	4463	7470	5830	115	1990	500	4250	10	1	21600102	1611	9.92	0.76	12	34.03	752.00	9867.00	11350	20240223	-34.27	4010	20241209	86.03	7810	-4.48	20250102	7200	3.61	20250102	11350	-34.27	20240223	4010	86.03	20241209	2.39	N	077500	500	114 억	11880785	N	N	6	N	N
132	20250102	140546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7530	880	2	13.23	53449003680	7129094	149.62	7510	7810	7200	8640	4660	6650	7497.43	55.00	26350	7743	7196	6103	5556	4463	7470	5830	115	1990	500	4250	10	1	21600102	1626	10.01	0.76	12	33.00	752.00	9867.00	11350	20240223	-33.66	4010	20241209	87.78	7810	-3.59	20250102	7200	4.58	20250102	11350	-33.66	20240223	4010	87.78	20241209	2.39	N	077500	500	114 억	11880785	N	N	6	N	N
133	20250102	130546	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7470	820	2	12.33	51174318490	6825102	143.24	7510	7810	7200	8640	4660	6650	7498.08	55.00	4979	7743	7196	6103	5556	4463	7470	5830	115	1990	500	4250	10	1	21600102	1614	9.93	0.76	12	31.60	752.00	9867.00	11350	20240223	-34.19	4010	20241209	86.28	7810	-4.35	20250102	7200	3.75	20250102	11350	-34.19	20240223	4010	86.28	20241209	2.39	N	077500	500	114 억	11880785	N	N	6	N	N
134	20250102	120545	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7540	890	2	13.38	48974360620	6532630	137.10	7510	7810	7200	8640	4660	6650	7497.01	55.00	-25206	7743	7196	6103	5556	4463	7470	5830	115	1990	500	4250	10	1	21600102	1629	10.03	0.76	12	30.24	752.00	9867.00	11350	20240223	-33.57	4010	20241209	88.03	7810	-3.46	20250102	7200	4.72	20250102	11350	-33.57	20240223	4010	88.03	20241209	2.39	N	077500	500	114 억	11880785	N	N	6	N	N
135	20250102	110537	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7450	800	2	12.03	41174102160	5499099	115.41	7510	7810	7200	8640	4660	6650	7487.58	55.00	-6343	7743	7196	6103	5556	4463	7470	5830	115	1990	500	4250	10	1	21600102	1609	9.91	0.76	12	25.46	752.00	9867.00	11350	20240223	-34.36	4010	20241209	85.79	7810	-4.61	20250102	7200	3.47	20250102	11350	-34.36	20240223	4010	85.79	20241209	2.39	N	077500	500	114 억	11880785	N	N	6	N	N
136	20250102	100544	55	60.00	KOSPI	유통	N	N	N	Y	60	N	7420	770	2	11.58	12510981650	1680081	35.26	7510	7600	7200	8640	4660	6650	7447.13	55.00	9476	7743	7196	6103	5556	4463	7470	5830	115	1990	500	4250	10	1	21600102	1603	9.87	0.75	12	7.78	752.00	9867.00	11350	20240223	-34.63	4010	20241209	85.04	7600	-2.37	20250102	7200	3.06	20250102	11350	-34.63	20240223	4010	85.04	20241209	2.39	N	077500	500	114 억	11880785	N	N	6	N	N
137	20250102	090540	55	60.00	KOSPI	유통	N	N	N	Y	60	N	6650	0	3	0.00	0	0	0.00	0	0	0	8640	4660	6650	0.00	55.00	0	7743	7196	6103	5556	4463	7470	5830	115	1990	500	4250	10	1	21600102	1436	8.84	0.67	12	0.00	752.00	9867.00	11350	20240223	-41.41	4010	20241209	65.84	0	0.00	0	0	0.00	0	11350	-41.41	20240223	4010	65.84	20241209	2.39	N	077500	500	114 억	11880785	N	N	6	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History