KissMeData/071320/price/prices-20250101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

62 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	160641	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42000	550	2	1.33	844870400	20286	120.54	41800	42250	41350	53800	29050	41450	41647.85	2.87	62	42816	42132	41616	40932	40416	41875	40675	579	12350	5000	29840	50	1	11578744	4863	2.44	0.23	12	0.18	17222.00	180371.00	60400	20241202	-30.46	26500	20240119	58.49	44400	-5.41	20250121	39250	7.01	20250103	60400	-30.46	20241202	27100	54.98	20240125	0.19	N	071320	5000	578 억	332335	N	N	0	N	N
3	20250124	150641	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42050	600	2	1.45	820575000	19708	117.11	41800	42250	41350	53800	29050	41450	41636.65	2.87	37	42816	42132	41616	40932	40416	41875	40675	579	12350	5000	29840	50	1	11578744	4869	2.44	0.23	12	0.17	17222.00	180371.00	60400	20241202	-30.38	26500	20240119	58.68	44400	-5.29	20250121	39250	7.13	20250103	60400	-30.38	20241202	27100	55.17	20240125	0.19	N	071320	5000	578 억	332335	N	N	0	N	N
4	20250124	140640	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41850	400	2	0.97	704573100	16946	100.70	41800	42100	41350	53800	29050	41450	41577.55	2.87	-305	42816	42132	41616	40932	40416	41875	40675	579	12350	5000	29840	50	1	11578744	4846	2.43	0.23	12	0.15	17222.00	180371.00	60400	20241202	-30.71	26500	20240119	57.92	44400	-5.74	20250121	39250	6.62	20250103	60400	-30.71	20241202	27100	54.43	20240125	0.19	N	071320	5000	578 억	332335	N	N	0	N	N
5	20250124	130641	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41500	50	2	0.12	541153450	13034	77.45	41800	41800	41350	53800	29050	41450	41518.60	2.87	-2277	42816	42132	41616	40932	40416	41875	40675	579	12350	5000	29840	50	1	11578744	4805	2.41	0.23	12	0.11	17222.00	180371.00	60400	20241202	-31.29	26500	20240119	56.60	44400	-6.53	20250121	39250	5.73	20250103	60400	-31.29	20241202	27100	53.14	20240125	0.19	N	071320	5000	578 억	332335	N	N	0	N	N
6	20250124	120639	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41500	50	2	0.12	457803100	11026	65.52	41800	41800	41350	53800	29050	41450	41520.32	2.87	-2999	42816	42132	41616	40932	40416	41875	40675	579	12350	5000	29840	50	1	11578744	4805	2.41	0.23	12	0.10	17222.00	180371.00	60400	20241202	-31.29	26500	20240119	56.60	44400	-6.53	20250121	39250	5.73	20250103	60400	-31.29	20241202	27100	53.14	20240125	0.19	N	071320	5000	578 억	332335	N	N	0	N	N
7	20250124	110641	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41450	0	3	0.00	354578950	8540	50.75	41800	41800	41350	53800	29050	41450	41519.78	2.87	-3707	42816	42132	41616	40932	40416	41875	40675	579	12350	5000	29840	50	1	11578744	4799	2.41	0.23	12	0.07	17222.00	180371.00	60400	20241202	-31.37	26500	20240119	56.42	44400	-6.64	20250121	39250	5.61	20250103	60400	-31.37	20241202	27100	52.95	20240125	0.19	N	071320	5000	578 억	332335	N	N	0	N	N
8	20250124	100638	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41550	100	2	0.24	65221250	1570	9.33	41800	41800	41350	53800	29050	41450	41542.20	2.87	-520	42816	42132	41616	40932	40416	41875	40675	579	12350	5000	29840	50	1	11578744	4811	2.41	0.23	12	0.01	17222.00	180371.00	60400	20241202	-31.21	26500	20240119	56.79	44400	-6.42	20250121	39250	5.86	20250103	60400	-31.21	20241202	27100	53.32	20240125	0.19	N	071320	5000	578 억	332335	N	N	0	N	N
9	20250124	090642	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41450	0	3	0.00	7639150	184	1.09	41800	41800	41450	53800	29050	41450	41517.12	2.87	-162	42816	42132	41616	40932	40416	41875	40675	579	12350	5000	29840	50	1	11578744	4799	2.41	0.23	12	0.00	17222.00	180371.00	60400	20241202	-31.37	26500	20240119	56.42	44400	-6.64	20250121	39250	5.61	20250103	60400	-31.37	20241202	27100	52.95	20240125	0.19	N	071320	5000	578 억	332335	N	N	0	N	N
10	20250123	160638	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41450	-550	5	-1.31	693654900	16726	58.37	42200	42300	41100	54600	29400	42000	41471.66	2.93	103	44266	43132	42516	41382	40766	42825	41075	579	12600	5000	30240	50	1	11578744	4799	2.41	0.23	12	0.14	17222.00	180371.00	60400	20241202	-31.37	26500	20240119	56.42	44400	-6.64	20250121	39250	5.61	20250103	60400	-31.37	20241202	27050	53.23	20240123	0.17	N	071320	5000	578 억	338803	N	N	0	N	N
11	20250123	150637	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41400	-600	5	-1.43	666543550	16071	56.09	42200	42300	41100	54600	29400	42000	41474.93	2.93	110	44266	43132	42516	41382	40766	42825	41075	579	12600	5000	30240	50	1	11578744	4794	2.40	0.23	12	0.14	17222.00	180371.00	60400	20241202	-31.46	26500	20240119	56.23	44400	-6.76	20250121	39250	5.48	20250103	60400	-31.46	20241202	27050	53.05	20240123	0.17	N	071320	5000	578 억	338803	N	N	0	N	N
12	20250123	140638	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41600	-400	5	-0.95	556278350	13413	46.81	42200	42300	41100	54600	29400	42000	41473.07	2.93	-264	44266	43132	42516	41382	40766	42825	41075	579	12600	5000	30240	50	1	11578744	4817	2.42	0.23	12	0.12	17222.00	180371.00	60400	20241202	-31.13	26500	20240119	56.98	44400	-6.31	20250121	39250	5.99	20250103	60400	-31.13	20241202	27050	53.79	20240123	0.17	N	071320	5000	578 억	338803	N	N	0	N	N
13	20250123	130636	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41500	-500	5	-1.19	468661950	11302	39.44	42200	42300	41100	54600	29400	42000	41467.17	2.93	-872	44266	43132	42516	41382	40766	42825	41075	579	12600	5000	30240	50	1	11578744	4805	2.41	0.23	12	0.10	17222.00	180371.00	60400	20241202	-31.29	26500	20240119	56.60	44400	-6.53	20250121	39250	5.73	20250103	60400	-31.29	20241202	27050	53.42	20240123	0.17	N	071320	5000	578 억	338803	N	N	0	N	N
14	20250123	120637	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41450	-550	5	-1.31	393884900	9499	33.15	42200	42300	41100	54600	29400	42000	41465.93	2.93	-1309	44266	43132	42516	41382	40766	42825	41075	579	12600	5000	30240	50	1	11578744	4799	2.41	0.23	12	0.08	17222.00	180371.00	60400	20241202	-31.37	26500	20240119	56.42	44400	-6.64	20250121	39250	5.61	20250103	60400	-31.37	20241202	27050	53.23	20240123	0.17	N	071320	5000	578 억	338803	N	N	0	N	N
15	20250123	110628	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41350	-650	5	-1.55	320612850	7731	26.98	42200	42300	41100	54600	29400	42000	41471.07	2.93	-1393	44266	43132	42516	41382	40766	42825	41075	579	12600	5000	30240	50	1	11578744	4788	2.40	0.23	12	0.07	17222.00	180371.00	60400	20241202	-31.54	26500	20240119	56.04	44400	-6.87	20250121	39250	5.35	20250103	60400	-31.54	20241202	27050	52.87	20240123	0.17	N	071320	5000	578 억	338803	N	N	0	N	N
16	20250123	100636	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41300	-700	5	-1.67	235097100	5661	19.76	42200	42300	41100	54600	29400	42000	41529.25	2.93	-1074	44266	43132	42516	41382	40766	42825	41075	579	12600	5000	30240	50	1	11578744	4782	2.40	0.23	12	0.05	17222.00	180371.00	60400	20241202	-31.62	26500	20240119	55.85	44400	-6.98	20250121	39250	5.22	20250103	60400	-31.62	20241202	27050	52.68	20240123	0.17	N	071320	5000	578 억	338803	N	N	0	N	N
17	20250123	090636	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41850	-150	5	-0.36	30774000	732	2.55	42200	42300	41850	54600	29400	42000	42040.98	2.93	-604	44266	43132	42516	41382	40766	42825	41075	579	12600	5000	30240	50	1	11578744	4846	2.43	0.23	12	0.01	17222.00	180371.00	60400	20241202	-30.71	26500	20240119	57.92	44400	-5.74	20250121	39250	6.62	20250103	60400	-30.71	20241202	27050	54.71	20240123	0.17	N	071320	5000	578 억	338803	N	N	0	N	N
18	20250122	160632	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42000	-1100	5	-2.55	1210741300	28606	90.40	43650	43650	41900	56000	30200	43100	42324.60	2.96	2722	45200	44150	43350	42300	41500	43750	41900	579	12900	5000	31030	50	1	11578744	4863	2.44	0.23	12	0.25	17222.00	180371.00	60400	20241202	-30.46	26500	20240119	58.49	44400	-5.41	20250121	39250	7.01	20250103	60400	-30.46	20241202	27000	55.56	20240122	0.20	N	071320	5000	578 억	343086	N	N	10	N	N
19	20250122	150633	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42100	-1000	5	-2.32	1108497850	26170	82.70	43650	43650	41900	56000	30200	43100	42357.44	2.96	2756	45200	44150	43350	42300	41500	43750	41900	579	12900	5000	31030	50	1	11578744	4875	2.44	0.23	12	0.23	17222.00	180371.00	60400	20241202	-30.30	26500	20240119	58.87	44400	-5.18	20250121	39250	7.26	20250103	60400	-30.30	20241202	27000	55.93	20240122	0.20	N	071320	5000	578 억	343086	N	N	10	N	N
20	20250122	140631	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42150	-950	5	-2.20	854164250	20118	63.58	43650	43650	42000	56000	30200	43100	42457.55	2.96	1655	45200	44150	43350	42300	41500	43750	41900	579	12900	5000	31030	50	1	11578744	4880	2.45	0.23	12	0.17	17222.00	180371.00	60400	20241202	-30.22	26500	20240119	59.06	44400	-5.07	20250121	39250	7.39	20250103	60400	-30.22	20241202	27000	56.11	20240122	0.20	N	071320	5000	578 억	343086	N	N	10	N	N
21	20250122	130634	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42100	-1000	5	-2.32	717373800	16874	53.33	43650	43650	42000	56000	30200	43100	42513.39	2.96	437	45200	44150	43350	42300	41500	43750	41900	579	12900	5000	31030	50	1	11578744	4875	2.44	0.23	12	0.15	17222.00	180371.00	60400	20241202	-30.30	26500	20240119	58.87	44400	-5.18	20250121	39250	7.26	20250103	60400	-30.30	20241202	27000	55.93	20240122	0.20	N	071320	5000	578 억	343086	N	N	10	N	N
22	20250122	120631	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42150	-950	5	-2.20	600756550	14107	44.58	43650	43650	42000	56000	30200	43100	42585.52	2.96	-71	45200	44150	43350	42300	41500	43750	41900	579	12900	5000	31030	50	1	11578744	4880	2.45	0.23	12	0.12	17222.00	180371.00	60400	20241202	-30.22	26500	20240119	59.06	44400	-5.07	20250121	39250	7.39	20250103	60400	-30.22	20241202	27000	56.11	20240122	0.20	N	071320	5000	578 억	343086	N	N	10	N	N
23	20250122	110632	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42550	-550	5	-1.28	365675950	8544	27.00	43650	43650	42250	56000	30200	43100	42798.98	2.96	103	45200	44150	43350	42300	41500	43750	41900	579	12900	5000	31030	50	1	11578744	4927	2.47	0.24	12	0.07	17222.00	180371.00	60400	20241202	-29.55	26500	20240119	60.57	44400	-4.17	20250121	39250	8.41	20250103	60400	-29.55	20241202	27000	57.59	20240122	0.20	N	071320	5000	578 억	343086	N	N	10	N	N
24	20250122	100632	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42650	-450	5	-1.04	216670050	5041	15.93	43650	43650	42250	56000	30200	43100	42981.44	2.96	-822	45200	44150	43350	42300	41500	43750	41900	579	12900	5000	31030	50	1	11578744	4938	2.48	0.24	12	0.04	17222.00	180371.00	60400	20241202	-29.39	26500	20240119	60.94	44400	-3.94	20250121	39250	8.66	20250103	60400	-29.39	20241202	27000	57.96	20240122	0.20	N	071320	5000	578 억	343086	N	N	10	N	N
25	20250122	090634	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43200	100	2	0.23	3478800	80	0.25	43650	43650	43150	56000	30200	43100	43510.67	2.96	-2	45200	44150	43350	42300	41500	43750	41900	579	12900	5000	31030	50	1	11578744	5002	2.51	0.24	12	0.00	17222.00	180371.00	60400	20241202	-28.48	26500	20240119	63.02	44400	-2.70	20250121	39250	10.06	20250103	60400	-28.48	20241202	27000	60.00	20240122	0.20	N	071320	5000	578 억	343086	N	N	10	N	N
26	20250121	160628	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43100	-900	5	-2.05	1364483250	31612	104.79	44000	44400	42550	57200	30800	44000	43163.46	3.04	-2513	45133	44566	43633	43066	42133	44850	43350	579	13200	5000	31680	50	1	11578744	4990	2.50	0.24	12	0.27	17222.00	180371.00	60400	20241202	-28.64	26500	20240119	62.64	44400	-2.93	20250121	39250	9.81	20250103	60400	-28.64	20241202	27000	59.63	20240122	0.21	N	071320	5000	578 억	352391	N	N	10	N	N
27	20250121	150631	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43000	-1000	5	-2.27	1287218850	29815	98.84	44000	44400	42550	57200	30800	44000	43173.53	3.04	-2586	45133	44566	43633	43066	42133	44850	43350	579	13200	5000	31680	50	1	11578744	4979	2.50	0.24	12	0.26	17222.00	180371.00	60400	20241202	-28.81	26500	20240119	62.26	44400	-3.15	20250121	39250	9.55	20250103	60400	-28.81	20241202	27000	59.26	20240122	0.21	N	071320	5000	578 억	352391	N	N	50	N	N
28	20250121	140631	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43300	-700	5	-1.59	1015265350	23499	77.90	44000	44400	42550	57200	30800	44000	43204.62	3.04	-2320	45133	44566	43633	43066	42133	44850	43350	579	13200	5000	31680	50	1	11578744	5014	2.51	0.24	12	0.20	17222.00	180371.00	60400	20241202	-28.31	26500	20240119	63.40	44400	-2.48	20250121	39250	10.32	20250103	60400	-28.31	20241202	27000	60.37	20240122	0.21	N	071320	5000	578 억	352391	N	N	50	N	N
29	20250121	130630	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43550	-450	5	-1.02	816057050	18909	62.68	44000	44400	42550	57200	30800	44000	43157.07	3.04	-1927	45133	44566	43633	43066	42133	44850	43350	579	13200	5000	31680	50	1	11578744	5043	2.53	0.24	12	0.16	17222.00	180371.00	60400	20241202	-27.90	26500	20240119	64.34	44400	-1.91	20250121	39250	10.96	20250103	60400	-27.90	20241202	27000	61.30	20240122	0.21	N	071320	5000	578 억	352391	N	N	50	N	N
30	20250121	120621	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42950	-1050	5	-2.39	607139750	14091	46.71	44000	44400	42550	57200	30800	44000	43087.06	3.04	-1248	45133	44566	43633	43066	42133	44850	43350	579	13200	5000	31680	50	1	11578744	4973	2.49	0.24	12	0.12	17222.00	180371.00	60400	20241202	-28.89	26500	20240119	62.08	44400	-3.27	20250121	39250	9.43	20250103	60400	-28.89	20241202	27000	59.07	20240122	0.21	N	071320	5000	578 억	352391	N	N	50	N	N
31	20250121	110600	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42850	-1150	5	-2.61	484581450	11228	37.22	44000	44400	42550	57200	30800	44000	43158.31	3.04	-1188	45133	44566	43633	43066	42133	44850	43350	579	13200	5000	31680	50	1	11578744	4961	2.49	0.24	12	0.10	17222.00	180371.00	60400	20241202	-29.06	26500	20240119	61.70	44400	-3.49	20250121	39250	9.17	20250103	60400	-29.06	20241202	27000	58.70	20240122	0.21	N	071320	5000	578 억	352391	N	N	50	N	N
32	20250121	100555	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42650	-1350	5	-3.07	361292150	8355	27.70	44000	44400	42550	57200	30800	44000	43242.63	3.04	-1106	45133	44566	43633	43066	42133	44850	43350	579	13200	5000	31680	50	1	11578744	4938	2.48	0.24	12	0.07	17222.00	180371.00	60400	20241202	-29.39	26500	20240119	60.94	44400	-3.94	20250121	39250	8.66	20250103	60400	-29.39	20241202	27000	57.96	20240122	0.21	N	071320	5000	578 억	352391	N	N	50	N	N
33	20250121	090630	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43650	-350	5	-0.80	35884800	815	2.70	44000	44400	43650	57200	30800	44000	44030.43	3.04	-130	45133	44566	43633	43066	42133	44850	43350	579	13200	5000	31680	50	1	11578744	5054	2.53	0.24	12	0.01	17222.00	180371.00	60400	20241202	-27.73	26500	20240119	64.72	44400	-1.69	20250121	39250	11.21	20250103	60400	-27.73	20241202	27000	61.67	20240122	0.21	N	071320	5000	578 억	352391	N	N	50	N	N
34	20250120	160627	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44000	1500	2	3.53	1323628900	30158	101.70	43100	44200	42700	55200	29750	42500	43889.76	3.04	914	43633	43066	42183	41616	40733	43350	41900	579	12700	5000	30600	50	1	11578744	5095	2.55	0.24	12	0.26	17222.00	180371.00	60400	20241202	-27.15	26500	20240119	66.04	44200	-0.45	20250120	39250	12.10	20250103	60400	-27.15	20241202	27000	62.96	20240122	0.21	N	071320	5000	578 억	352268	N	N	50	N	N
35	20250120	150630	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44050	1550	2	3.65	1293248950	29468	99.38	43100	44200	42700	55200	29750	42500	43886.55	3.04	1030	43633	43066	42183	41616	40733	43350	41900	579	12700	5000	30600	50	1	11578744	5100	2.56	0.24	12	0.25	17222.00	180371.00	60400	20241202	-27.07	26500	20240119	66.23	44200	-0.34	20250120	39250	12.23	20250103	60400	-27.07	20241202	27000	63.15	20240122	0.21	N	071320	5000	578 억	352268	N	N	3	N	N
36	20250120	140628	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43950	1450	2	3.41	1175038100	26785	90.33	43100	44200	42700	55200	29750	42500	43869.26	3.04	1791	43633	43066	42183	41616	40733	43350	41900	579	12700	5000	30600	50	1	11578744	5089	2.55	0.24	12	0.23	17222.00	180371.00	60400	20241202	-27.24	26500	20240119	65.85	44200	-0.57	20250120	39250	11.97	20250103	60400	-27.24	20241202	27000	62.78	20240122	0.21	N	071320	5000	578 억	352268	N	N	3	N	N
37	20250120	130627	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44150	1650	2	3.88	1046355100	23863	80.47	43100	44200	42700	55200	29750	42500	43848.43	3.04	3257	43633	43066	42183	41616	40733	43350	41900	579	12700	5000	30600	50	1	11578744	5112	2.56	0.24	12	0.21	17222.00	180371.00	60400	20241202	-26.90	26500	20240119	66.60	44200	-0.11	20250120	39250	12.48	20250103	60400	-26.90	20241202	27000	63.52	20240122	0.21	N	071320	5000	578 억	352268	N	N	3	N	N
38	20250120	120629	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44150	1650	2	3.88	893200850	20388	68.76	43100	44200	42700	55200	29750	42500	43810.13	3.04	3663	43633	43066	42183	41616	40733	43350	41900	579	12700	5000	30600	50	1	11578744	5112	2.56	0.24	12	0.18	17222.00	180371.00	60400	20241202	-26.90	26500	20240119	66.60	44200	-0.11	20250120	39250	12.48	20250103	60400	-26.90	20241202	27000	63.52	20240122	0.21	N	071320	5000	578 억	352268	N	N	3	N	N
39	20250120	110629	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	44100	1600	2	3.76	791120950	18074	60.95	43100	44200	42700	55200	29750	42500	43771.22	3.04	3647	43633	43066	42183	41616	40733	43350	41900	579	12700	5000	30600	50	1	11578744	5106	2.56	0.24	12	0.16	17222.00	180371.00	60400	20241202	-26.99	26500	20240119	66.42	44200	-0.23	20250120	39250	12.36	20250103	60400	-26.99	20241202	27000	63.33	20240122	0.21	N	071320	5000	578 억	352268	N	N	3	N	N
40	20250120	100629	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43700	1200	2	2.82	685655900	15680	52.88	43100	44200	42700	55200	29750	42500	43728.05	3.04	3948	43633	43066	42183	41616	40733	43350	41900	579	12700	5000	30600	50	1	11578744	5060	2.54	0.24	12	0.14	17222.00	180371.00	60400	20241202	-27.65	26500	20240119	64.91	44200	-1.13	20250120	39250	11.34	20250103	60400	-27.65	20241202	27000	61.85	20240122	0.21	N	071320	5000	578 억	352268	N	N	3	N	N
41	20250120	090630	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	43800	1300	2	3.06	290504050	6677	22.52	43100	43950	42700	55200	29750	42500	43508.17	3.04	2222	43633	43066	42183	41616	40733	43350	41900	579	12700	5000	30600	50	1	11578744	5071	2.54	0.24	12	0.06	17222.00	180371.00	60400	20241202	-27.48	26500	20240119	65.28	43950	-0.34	20250120	39250	11.59	20250103	60400	-27.48	20241202	27000	62.22	20240122	0.21	N	071320	5000	578 억	352268	N	N	3	N	N
42	20250117	160627	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42500	1050	2	2.53	1251245300	29623	107.98	41700	42750	41300	53800	29050	41450	42238.37	3.01	3399	42216	41832	41266	40882	40316	42025	41075	579	12350	5000	29840	50	1	11578744	4921	2.47	0.24	12	0.26	17222.00	180371.00	60400	20241202	-29.64	26500	20240110	60.38	42750	-0.58	20250117	39250	8.28	20250103	60400	-29.64	20241202	26500	60.38	20240119	0.20	N	071320	5000	578 억	348178	N	N	3	N	N
43	20250117	150629	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42600	1150	2	2.77	1153147150	27317	99.57	41700	42750	41300	53800	29050	41450	42213.54	3.01	5361	42216	41832	41266	40882	40316	42025	41075	579	12350	5000	29840	50	1	11578744	4933	2.47	0.24	12	0.24	17222.00	180371.00	60400	20241202	-29.47	26500	20240110	60.75	42750	-0.35	20250117	39250	8.54	20250103	60400	-29.47	20241202	26500	60.75	20240119	0.20	N	071320	5000	578 억	348178	N	N	11	N	N
44	20250117	140628	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42500	1050	2	2.53	997324450	23654	86.22	41700	42750	41300	53800	29050	41450	42163.04	3.01	6758	42216	41832	41266	40882	40316	42025	41075	579	12350	5000	29840	50	1	11578744	4921	2.47	0.24	12	0.20	17222.00	180371.00	60400	20241202	-29.64	26500	20240110	60.38	42750	-0.58	20250117	39250	8.28	20250103	60400	-29.64	20241202	26500	60.38	20240119	0.20	N	071320	5000	578 억	348178	N	N	11	N	N
45	20250117	130628	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42650	1200	2	2.90	876359300	20816	75.87	41700	42650	41300	53800	29050	41450	42100.27	3.01	7548	42216	41832	41266	40882	40316	42025	41075	579	12350	5000	29840	50	1	11578744	4938	2.48	0.24	12	0.18	17222.00	180371.00	60400	20241202	-29.39	26500	20240110	60.94	42650	0.00	20250117	39250	8.66	20250103	60400	-29.39	20241202	26500	60.94	20240119	0.20	N	071320	5000	578 억	348178	N	N	11	N	N
46	20250117	120629	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42500	1050	2	2.53	772951450	18384	67.01	41700	42500	41300	53800	29050	41450	42044.79	3.01	7476	42216	41832	41266	40882	40316	42025	41075	579	12350	5000	29840	50	1	11578744	4921	2.47	0.24	12	0.16	17222.00	180371.00	60400	20241202	-29.64	26500	20240110	60.38	42500	0.00	20250117	39250	8.28	20250103	60400	-29.64	20241202	26500	60.38	20240119	0.20	N	071320	5000	578 억	348178	N	N	11	N	N
47	20250117	110628	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	42400	950	2	2.29	645934850	15387	56.09	41700	42400	41300	53800	29050	41450	41979.26	3.01	7333	42216	41832	41266	40882	40316	42025	41075	579	12350	5000	29840	50	1	11578744	4909	2.46	0.24	12	0.13	17222.00	180371.00	60400	20241202	-29.80	26500	20240110	60.00	42400	0.00	20250117	39250	8.03	20250103	60400	-29.80	20241202	26500	60.00	20240119	0.20	N	071320	5000	578 억	348178	N	N	11	N	N
48	20250117	100629	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41950	500	2	1.21	270603000	6470	23.58	41700	42100	41300	53800	29050	41450	41824.27	3.01	3474	42216	41832	41266	40882	40316	42025	41075	579	12350	5000	29840	50	1	11578744	4857	2.44	0.23	12	0.06	17222.00	180371.00	60400	20241202	-30.55	26500	20240110	58.30	42150	-0.47	20250115	39250	6.88	20250103	60400	-30.55	20241202	26500	58.30	20240119	0.20	N	071320	5000	578 억	348178	N	N	11	N	N
49	20250117	090629	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41400	-50	5	-0.12	4769550	115	0.42	41700	41700	41400	53800	29050	41450	41474.35	3.01	49	42216	41832	41266	40882	40316	42025	41075	579	12350	5000	29840	50	1	11578744	4794	2.40	0.23	12	0.00	17222.00	180371.00	60400	20241202	-31.46	26500	20240110	56.23	42150	-1.78	20250115	39250	5.48	20250103	60400	-31.46	20241202	26500	56.23	20240119	0.20	N	071320	5000	578 억	348178	N	N	11	N	N
50	20250116	160624	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41450	150	2	0.36	1132697450	27418	70.29	41300	41650	40700	53600	28950	41300	41312.17	3.08	-2880	42700	42000	41450	40750	40200	42350	41100	579	12300	5000	29730	50	1	11578744	4799	2.41	0.23	12	0.24	17222.00	180371.00	60400	20241202	-31.37	25700	20240109	61.28	42150	-1.66	20250115	39250	5.61	20250103	60400	-31.37	20241202	26500	56.42	20240119	0.22	N	071320	5000	578 억	356598	N	N	11	N	N
51	20250116	150557	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41500	200	2	0.48	1100041850	26629	68.27	41300	41650	40700	53600	28950	41300	41309.92	3.08	-2842	42700	42000	41450	40750	40200	42350	41100	579	12300	5000	29730	50	1	11578744	4805	2.41	0.23	12	0.23	17222.00	180371.00	60400	20241202	-31.29	25700	20240109	61.48	42150	-1.54	20250115	39250	5.73	20250103	60400	-31.29	20241202	26500	56.60	20240119	0.22	N	071320	5000	578 억	356598	N	N	26	N	N
52	20250116	140627	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41400	100	2	0.24	927647400	22466	57.59	41300	41650	40700	53600	28950	41300	41291.17	3.08	-2442	42700	42000	41450	40750	40200	42350	41100	579	12300	5000	29730	50	1	11578744	4794	2.40	0.23	12	0.19	17222.00	180371.00	60400	20241202	-31.46	25700	20240109	61.09	42150	-1.78	20250115	39250	5.48	20250103	60400	-31.46	20241202	26500	56.23	20240119	0.22	N	071320	5000	578 억	356598	N	N	26	N	N
53	20250116	130627	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41500	200	2	0.48	765511200	18550	47.55	41300	41650	40700	53600	28950	41300	41267.45	3.08	-2751	42700	42000	41450	40750	40200	42350	41100	579	12300	5000	29730	50	1	11578744	4805	2.41	0.23	12	0.16	17222.00	180371.00	60400	20241202	-31.29	25700	20240109	61.48	42150	-1.54	20250115	39250	5.73	20250103	60400	-31.29	20241202	26500	56.60	20240119	0.22	N	071320	5000	578 억	356598	N	N	26	N	N
54	20250116	120627	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41350	50	2	0.12	576298550	13981	35.84	41300	41650	40700	53600	28950	41300	41220.12	3.08	-3566	42700	42000	41450	40750	40200	42350	41100	579	12300	5000	29730	50	1	11578744	4788	2.40	0.23	12	0.12	17222.00	180371.00	60400	20241202	-31.54	25700	20240109	60.89	42150	-1.90	20250115	39250	5.35	20250103	60400	-31.54	20241202	26500	56.04	20240119	0.22	N	071320	5000	578 억	356598	N	N	26	N	N
55	20250116	110628	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41150	-150	5	-0.36	428487450	10409	26.68	41300	41650	40700	53600	28950	41300	41165.09	3.08	-4026	42700	42000	41450	40750	40200	42350	41100	579	12300	5000	29730	50	1	11578744	4765	2.39	0.23	12	0.09	17222.00	180371.00	60400	20241202	-31.87	25700	20240109	60.12	42150	-2.37	20250115	39250	4.84	20250103	60400	-31.87	20241202	26500	55.28	20240119	0.22	N	071320	5000	578 억	356598	N	N	26	N	N
56	20250116	100627	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41450	150	2	0.36	258486750	6291	16.13	41300	41650	40700	53600	28950	41300	41088.34	3.08	-3111	42700	42000	41450	40750	40200	42350	41100	579	12300	5000	29730	50	1	11578744	4799	2.41	0.23	12	0.05	17222.00	180371.00	60400	20241202	-31.37	25700	20240109	61.28	42150	-1.66	20250115	39250	5.61	20250103	60400	-31.37	20241202	26500	56.42	20240119	0.22	N	071320	5000	578 억	356598	N	N	26	N	N
57	20250116	090628	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40850	-450	5	-1.09	26674050	651	1.67	41300	41300	40800	53600	28950	41300	40973.96	3.08	-348	42700	42000	41450	40750	40200	42350	41100	579	12300	5000	29730	50	1	11578744	4730	2.37	0.23	12	0.01	17222.00	180371.00	60400	20241202	-32.37	25700	20240109	58.95	42150	-3.08	20250115	39250	4.08	20250103	60400	-32.37	20241202	26500	54.15	20240119	0.22	N	071320	5000	578 억	356598	N	N	26	N	N
58	20250115	160624	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41300	400	2	0.98	1612463100	38998	209.35	40950	42150	40900	53100	28650	40900	41347.35	3.05	12661	41500	41200	40700	40400	39900	41350	40550	579	12200	5000	29440	50	1	11578744	4782	2.40	0.23	12	0.34	17222.00	180371.00	60400	20241202	-31.62	25350	20240108	62.92	42150	-2.02	20250115	39250	5.22	20250103	60400	-31.62	20241202	26500	55.85	20240119	0.21	N	071320	5000	578 억	353728	N	N	26	N	N
59	20250115	150626	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41050	150	2	0.37	1538050450	37188	199.63	40950	42150	40900	53100	28650	40900	41358.78	3.05	12591	41500	41200	40700	40400	39900	41350	40550	579	12200	5000	29440	50	1	11578744	4753	2.38	0.23	12	0.32	17222.00	180371.00	60400	20241202	-32.04	25350	20240108	61.93	42150	-2.61	20250115	39250	4.59	20250103	60400	-32.04	20241202	26500	54.91	20240119	0.21	N	071320	5000	578 억	353728	N	N	0	N	N
60	20250115	140624	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41100	200	2	0.49	1270985450	30674	164.67	40950	42150	40900	53100	28650	40900	41435.27	3.05	10896	41500	41200	40700	40400	39900	41350	40550	579	12200	5000	29440	50	1	11578744	4759	2.39	0.23	12	0.26	17222.00	180371.00	60400	20241202	-31.95	25350	20240108	62.13	42150	-2.49	20250115	39250	4.71	20250103	60400	-31.95	20241202	26500	55.09	20240119	0.21	N	071320	5000	578 억	353728	N	N	0	N	N
61	20250115	130626	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41300	400	2	0.98	1091483700	26313	141.26	40950	42150	40900	53100	28650	40900	41480.78	3.05	9583	41500	41200	40700	40400	39900	41350	40550	579	12200	5000	29440	50	1	11578744	4782	2.40	0.23	12	0.23	17222.00	180371.00	60400	20241202	-31.62	25350	20240108	62.92	42150	-2.02	20250115	39250	5.22	20250103	60400	-31.62	20241202	26500	55.85	20240119	0.21	N	071320	5000	578 억	353728	N	N	0	N	N
62	20250115	120618	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41400	500	2	1.22	918953550	22131	118.81	40950	42150	40900	53100	28650	40900	41523.36	3.05	7995	41500	41200	40700	40400	39900	41350	40550	579	12200	5000	29440	50	1	11578744	4794	2.40	0.23	12	0.19	17222.00	180371.00	60400	20241202	-31.46	25350	20240108	63.31	42150	-1.78	20250115	39250	5.48	20250103	60400	-31.46	20241202	26500	56.23	20240119	0.21	N	071320	5000	578 억	353728	N	N	0	N	N
63	20250115	110625	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41550	650	2	1.59	721032050	17355	93.17	40950	42150	40900	53100	28650	40900	41546.07	3.05	6833	41500	41200	40700	40400	39900	41350	40550	579	12200	5000	29440	50	1	11578744	4811	2.41	0.23	12	0.15	17222.00	180371.00	60400	20241202	-31.21	25350	20240108	63.91	42150	-1.42	20250115	39250	5.86	20250103	60400	-31.21	20241202	26500	56.79	20240119	0.21	N	071320	5000	578 억	353728	N	N	0	N	N
64	20250115	100625	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41400	500	2	1.22	396926850	9547	51.25	40950	42150	40900	53100	28650	40900	41576.08	3.05	4812	41500	41200	40700	40400	39900	41350	40550	579	12200	5000	29440	50	1	11578744	4794	2.40	0.23	12	0.08	17222.00	180371.00	60400	20241202	-31.46	25350	20240108	63.31	42150	-1.78	20250115	39250	5.48	20250103	60400	-31.46	20241202	26500	56.23	20240119	0.21	N	071320	5000	578 억	353728	N	N	0	N	N
65	20250115	090628	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41900	1000	2	2.44	143991450	3443	18.48	40950	42150	40900	53100	28650	40900	41821.51	3.05	2873	41500	41200	40700	40400	39900	41350	40550	579	12200	5000	29440	50	1	11578744	4851	2.43	0.23	12	0.03	17222.00	180371.00	60400	20241202	-30.63	25350	20240108	65.29	42150	-0.59	20250115	39250	6.75	20250103	60400	-30.63	20241202	26500	58.11	20240119	0.21	N	071320	5000	578 억	353728	N	N	0	N	N
66	20250114	160611	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40900	600	2	1.49	756408650	18614	57.61	40500	41000	40200	52300	28250	40300	40636.53	3.11	1706	42166	41232	40666	39732	39166	40950	39450	579	12000	5000	29010	50	1	11578744	4736	2.37	0.23	12	0.16	17222.00	180371.00	60400	20241202	-32.28	25050	20240105	63.27	42100	-2.85	20250107	39250	4.20	20250103	60400	-32.28	20241202	26500	54.34	20240119	0.19	N	071320	5000	578 억	360124	N	N	1369	N	N
67	20250114	150622	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40800	500	2	1.24	728487600	17929	55.49	40500	41000	40200	52300	28250	40300	40631.80	3.11	1676	42166	41232	40666	39732	39166	40950	39450	579	12000	5000	29010	50	1	11578744	4724	2.37	0.23	12	0.15	17222.00	180371.00	60400	20241202	-32.45	25050	20240105	62.87	42100	-3.09	20250107	39250	3.95	20250103	60400	-32.45	20241202	26500	53.96	20240119	0.19	N	071320	5000	578 억	360124	N	N	1369	N	N
68	20250114	140622	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40850	550	2	1.36	624911300	15386	47.62	40500	41000	40200	52300	28250	40300	40615.58	3.11	1492	42166	41232	40666	39732	39166	40950	39450	579	12000	5000	29010	50	1	11578744	4730	2.37	0.23	12	0.13	17222.00	180371.00	60400	20241202	-32.37	25050	20240105	63.07	42100	-2.97	20250107	39250	4.08	20250103	60400	-32.37	20241202	26500	54.15	20240119	0.19	N	071320	5000	578 억	360124	N	N	1369	N	N
69	20250114	130622	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40750	450	2	1.12	545951000	13449	41.63	40500	41000	40200	52300	28250	40300	40594.17	3.11	1284	42166	41232	40666	39732	39166	40950	39450	579	12000	5000	29010	50	1	11578744	4718	2.37	0.23	12	0.12	17222.00	180371.00	60400	20241202	-32.53	25050	20240105	62.67	42100	-3.21	20250107	39250	3.82	20250103	60400	-32.53	20241202	26500	53.77	20240119	0.19	N	071320	5000	578 억	360124	N	N	1369	N	N
70	20250114	120619	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40900	600	2	1.49	447173000	11029	34.14	40500	40950	40200	52300	28250	40300	40545.20	3.11	147	42166	41232	40666	39732	39166	40950	39450	579	12000	5000	29010	50	1	11578744	4736	2.37	0.23	12	0.10	17222.00	180371.00	60400	20241202	-32.28	25050	20240105	63.27	42100	-2.85	20250107	39250	4.20	20250103	60400	-32.28	20241202	26500	54.34	20240119	0.19	N	071320	5000	578 억	360124	N	N	1369	N	N
71	20250114	110620	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40400	100	2	0.25	336769650	8309	25.72	40500	40950	40200	52300	28250	40300	40530.71	3.11	-605	42166	41232	40666	39732	39166	40950	39450	579	12000	5000	29010	50	1	11578744	4678	2.35	0.22	12	0.07	17222.00	180371.00	60400	20241202	-33.11	25050	20240105	61.28	42100	-4.04	20250107	39250	2.93	20250103	60400	-33.11	20241202	26500	52.45	20240119	0.19	N	071320	5000	578 억	360124	N	N	1369	N	N
72	20250114	100619	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40450	150	2	0.37	213124100	5247	16.24	40500	40950	40200	52300	28250	40300	40618.28	3.11	727	42166	41232	40666	39732	39166	40950	39450	579	12000	5000	29010	50	1	11578744	4684	2.35	0.22	12	0.05	17222.00	180371.00	60400	20241202	-33.03	25050	20240105	61.48	42100	-3.92	20250107	39250	3.06	20250103	60400	-33.03	20241202	26500	52.64	20240119	0.19	N	071320	5000	578 억	360124	N	N	1369	N	N
73	20250114	090621	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40550	250	2	0.62	5713400	141	0.44	40500	40550	40400	52300	28250	40300	40520.57	3.11	-30	42166	41232	40666	39732	39166	40950	39450	579	12000	5000	29010	50	1	11578744	4695	2.35	0.22	12	0.00	17222.00	180371.00	60400	20241202	-32.86	25050	20240105	61.88	42100	-3.68	20250107	39250	3.31	20250103	60400	-32.86	20241202	26500	53.02	20240119	0.19	N	071320	5000	578 억	360124	N	N	1369	N	N
74	20250113	160613	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40300	-700	5	-1.71	1310774350	32298	141.01	41150	41600	40100	53300	28700	41000	40583.86	3.13	3335	42133	41566	40833	40266	39533	41200	39900	579	12300	5000	29520	50	1	11578744	4666	2.34	0.22	12	0.28	17222.00	180371.00	60400	20241202	-33.28	25050	20240105	60.88	42100	-4.28	20250107	39250	2.68	20250103	60400	-33.28	20241202	26500	52.08	20240119	0.19	N	071320	5000	578 억	361843	N	N	1369	N	N
75	20250113	150616	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40550	-450	5	-1.10	1219345750	30036	131.13	41150	41600	40100	53300	28700	41000	40596.14	3.13	3440	42133	41566	40833	40266	39533	41200	39900	579	12300	5000	29520	50	1	11578744	4695	2.35	0.22	12	0.26	17222.00	180371.00	60400	20241202	-32.86	25050	20240105	61.88	42100	-3.68	20250107	39250	3.31	20250103	60400	-32.86	20241202	26500	53.02	20240119	0.19	N	071320	5000	578 억	361843	N	N	310	N	N
76	20250113	140610	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40450	-550	5	-1.34	1009526500	24844	108.47	41150	41600	40100	53300	28700	41000	40634.62	3.13	2387	42133	41566	40833	40266	39533	41200	39900	579	12300	5000	29520	50	1	11578744	4684	2.35	0.22	12	0.21	17222.00	180371.00	60400	20241202	-33.03	25050	20240105	61.48	42100	-3.92	20250107	39250	3.06	20250103	60400	-33.03	20241202	26500	52.64	20240119	0.19	N	071320	5000	578 억	361843	N	N	310	N	N
77	20250113	130607	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40200	-800	5	-1.95	666574850	16350	71.38	41150	41600	40100	53300	28700	41000	40769.10	3.13	489	42133	41566	40833	40266	39533	41200	39900	579	12300	5000	29520	50	1	11578744	4655	2.33	0.22	12	0.14	17222.00	180371.00	60400	20241202	-33.44	25050	20240105	60.48	42100	-4.51	20250107	39250	2.42	20250103	60400	-33.44	20241202	26500	51.70	20240119	0.19	N	071320	5000	578 억	361843	N	N	310	N	N
78	20250113	120609	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40250	-750	5	-1.83	521959100	12753	55.68	41150	41600	40250	53300	28700	41000	40928.34	3.13	-353	42133	41566	40833	40266	39533	41200	39900	579	12300	5000	29520	50	1	11578744	4660	2.34	0.22	12	0.11	17222.00	180371.00	60400	20241202	-33.36	25050	20240105	60.68	42100	-4.39	20250107	39250	2.55	20250103	60400	-33.36	20241202	26500	51.89	20240119	0.19	N	071320	5000	578 억	361843	N	N	310	N	N
79	20250113	110608	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40400	-600	5	-1.46	434086050	10575	46.17	41150	41600	40350	53300	28700	41000	41048.33	3.13	-428	42133	41566	40833	40266	39533	41200	39900	579	12300	5000	29520	50	1	11578744	4678	2.35	0.22	12	0.09	17222.00	180371.00	60400	20241202	-33.11	25050	20240105	61.28	42100	-4.04	20250107	39250	2.93	20250103	60400	-33.11	20241202	26500	52.45	20240119	0.19	N	071320	5000	578 억	361843	N	N	310	N	N
80	20250113	100607	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41000	0	3	0.00	275637250	6674	29.14	41150	41600	40900	53300	28700	41000	41300.16	3.13	33	42133	41566	40833	40266	39533	41200	39900	579	12300	5000	29520	50	1	11578744	4747	2.38	0.23	12	0.06	17222.00	180371.00	60400	20241202	-32.12	25050	20240105	63.67	42100	-2.61	20250107	39250	4.46	20250103	60400	-32.12	20241202	26500	54.72	20240119	0.19	N	071320	5000	578 억	361843	N	N	310	N	N
81	20250113	090612	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41550	550	2	1.34	29777600	719	3.14	41150	41550	41000	53300	28700	41000	41415.30	3.13	536	42133	41566	40833	40266	39533	41200	39900	579	12300	5000	29520	50	1	11578744	4811	2.41	0.23	12	0.01	17222.00	180371.00	60400	20241202	-31.21	25050	20240105	65.87	42100	-1.31	20250107	39250	5.86	20250103	60400	-31.21	20241202	26500	56.79	20240119	0.19	N	071320	5000	578 억	361843	N	N	310	N	N
82	20250110	160601	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41000	200	2	0.49	926196950	22799	83.87	41100	41400	40100	53000	28600	40800	40622.73	3.13	2294	42400	41600	41150	40350	39900	41375	40125	579	12200	5000	29370	50	1	11578744	4747	2.38	0.23	12	0.20	17222.00	180371.00	60400	20241202	-32.12	24850	20240103	64.99	42100	-2.61	20250107	39250	4.46	20250103	60400	-32.12	20241202	26500	54.72	20240110	0.20	N	071320	5000	578 억	362644	N	N	310	N	N
83	20250110	150604	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41300	500	2	1.23	873371100	21512	79.13	41100	41400	40100	53000	28600	40800	40599.25	3.13	2524	42400	41600	41150	40350	39900	41375	40125	579	12200	5000	29370	50	1	11578744	4782	2.40	0.23	12	0.19	17222.00	180371.00	60400	20241202	-31.62	24850	20240103	66.20	42100	-1.90	20250107	39250	5.22	20250103	60400	-31.62	20241202	26500	55.85	20240110	0.20	N	071320	5000	578 억	362644	N	N	1	N	N
84	20250110	140606	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40800	0	3	0.00	678856400	16785	61.74	41100	41100	40100	53000	28600	40800	40444.23	3.13	1598	42400	41600	41150	40350	39900	41375	40125	579	12200	5000	29370	50	1	11578744	4724	2.37	0.23	12	0.14	17222.00	180371.00	60400	20241202	-32.45	24850	20240103	64.19	42100	-3.09	20250107	39250	3.95	20250103	60400	-32.45	20241202	26500	53.96	20240110	0.20	N	071320	5000	578 억	362644	N	N	1	N	N
85	20250110	130604	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40800	0	3	0.00	620590400	15359	56.50	41100	41100	40100	53000	28600	40800	40405.65	3.13	1717	42400	41600	41150	40350	39900	41375	40125	579	12200	5000	29370	50	1	11578744	4724	2.37	0.23	12	0.13	17222.00	180371.00	60400	20241202	-32.45	24850	20240103	64.19	42100	-3.09	20250107	39250	3.95	20250103	60400	-32.45	20241202	26500	53.96	20240110	0.20	N	071320	5000	578 억	362644	N	N	1	N	N
86	20250110	120605	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40450	-350	5	-0.86	463575700	11499	42.30	41100	41100	40100	53000	28600	40800	40314.44	3.13	332	42400	41600	41150	40350	39900	41375	40125	579	12200	5000	29370	50	1	11578744	4684	2.35	0.22	12	0.10	17222.00	180371.00	60400	20241202	-33.03	24850	20240103	62.78	42100	-3.92	20250107	39250	3.06	20250103	60400	-33.03	20241202	26500	52.64	20240110	0.20	N	071320	5000	578 억	362644	N	N	1	N	N
87	20250110	110604	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40300	-500	5	-1.23	384707100	9542	35.10	41100	41100	40100	53000	28600	40800	40317.24	3.13	-89	42400	41600	41150	40350	39900	41375	40125	579	12200	5000	29370	50	1	11578744	4666	2.34	0.22	12	0.08	17222.00	180371.00	60400	20241202	-33.28	24850	20240103	62.17	42100	-4.28	20250107	39250	2.68	20250103	60400	-33.28	20241202	26500	52.08	20240110	0.20	N	071320	5000	578 억	362644	N	N	1	N	N
88	20250110	100602	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40350	-450	5	-1.10	238993250	5919	21.77	41100	41100	40100	53000	28600	40800	40377.30	3.13	-237	42400	41600	41150	40350	39900	41375	40125	579	12200	5000	29370	50	1	11578744	4672	2.34	0.22	12	0.05	17222.00	180371.00	60400	20241202	-33.20	24850	20240103	62.37	42100	-4.16	20250107	39250	2.80	20250103	60400	-33.20	20241202	26500	52.26	20240110	0.20	N	071320	5000	578 억	362644	N	N	1	N	N
89	20250110	090606	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40650	-150	5	-0.37	15826900	388	1.43	41100	41100	40650	53000	28600	40800	40790.98	3.13	-219	42400	41600	41150	40350	39900	41375	40125	579	12200	5000	29370	50	1	11578744	4707	2.36	0.23	12	0.00	17222.00	180371.00	60400	20241202	-32.70	24850	20240103	63.58	42100	-3.44	20250107	39250	3.57	20250103	60400	-32.70	20241202	26500	53.40	20240110	0.20	N	071320	5000	578 억	362644	N	N	1	N	N
90	20250109	160601	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40800	-650	5	-1.57	1116703050	27153	87.33	41950	41950	40700	53800	29050	41450	41126.46	3.20	-3810	42083	41766	41233	40916	40383	41500	40650	579	12350	5000	29840	50	1	11578744	4724	2.37	0.23	12	0.23	17222.00	180371.00	60400	20241202	-32.45	24450	20240102	66.87	42100	-3.09	20250107	39250	3.95	20250103	60400	-32.45	20241202	25700	58.75	20240109	0.15	N	071320	5000	578 억	370744	N	N	1	N	N
91	20250109	150603	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40800	-650	5	-1.57	1019080150	24760	79.63	41950	41950	40800	53800	29050	41450	41158.33	3.20	-3794	42083	41766	41233	40916	40383	41500	40650	579	12350	5000	29840	50	1	11578744	4724	2.37	0.23	12	0.21	17222.00	180371.00	60400	20241202	-32.45	24450	20240102	66.87	42100	-3.09	20250107	39250	3.95	20250103	60400	-32.45	20241202	25700	58.75	20240109	0.15	N	071320	5000	578 억	370744	N	N	7	N	N
92	20250109	140603	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40850	-600	5	-1.45	858431600	20829	66.99	41950	41950	40850	53800	29050	41450	41213.29	3.20	-3490	42083	41766	41233	40916	40383	41500	40650	579	12350	5000	29840	50	1	11578744	4730	2.37	0.23	12	0.18	17222.00	180371.00	60400	20241202	-32.37	24450	20240102	67.08	42100	-2.97	20250107	39250	4.08	20250103	60400	-32.37	20241202	25700	58.95	20240109	0.15	N	071320	5000	578 억	370744	N	N	7	N	N
93	20250109	130602	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41100	-350	5	-0.84	734022400	17794	57.23	41950	41950	40850	53800	29050	41450	41251.12	3.20	-2816	42083	41766	41233	40916	40383	41500	40650	579	12350	5000	29840	50	1	11578744	4759	2.39	0.23	12	0.15	17222.00	180371.00	60400	20241202	-31.95	24450	20240102	68.10	42100	-2.38	20250107	39250	4.71	20250103	60400	-31.95	20241202	25700	59.92	20240109	0.15	N	071320	5000	578 억	370744	N	N	7	N	N
94	20250109	120601	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41000	-450	5	-1.09	615014500	14893	47.90	41950	41950	40850	53800	29050	41450	41295.54	3.20	-2808	42083	41766	41233	40916	40383	41500	40650	579	12350	5000	29840	50	1	11578744	4747	2.38	0.23	12	0.13	17222.00	180371.00	60400	20241202	-32.12	24450	20240102	67.69	42100	-2.61	20250107	39250	4.46	20250103	60400	-32.12	20241202	25700	59.53	20240109	0.15	N	071320	5000	578 억	370744	N	N	7	N	N
95	20250109	110604	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40950	-500	5	-1.21	498973600	12062	38.79	41950	41950	40850	53800	29050	41450	41367.40	3.20	-2441	42083	41766	41233	40916	40383	41500	40650	579	12350	5000	29840	50	1	11578744	4741	2.38	0.23	12	0.10	17222.00	180371.00	60400	20241202	-32.20	24450	20240102	67.48	42100	-2.73	20250107	39250	4.33	20250103	60400	-32.20	20241202	25700	59.34	20240109	0.15	N	071320	5000	578 억	370744	N	N	7	N	N
96	20250109	100603	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41500	50	2	0.12	336204250	8103	26.06	41950	41950	41200	53800	29050	41450	41491.33	3.20	-272	42083	41766	41233	40916	40383	41500	40650	579	12350	5000	29840	50	1	11578744	4805	2.41	0.23	12	0.07	17222.00	180371.00	60400	20241202	-31.29	24450	20240102	69.73	42100	-1.43	20250107	39250	5.73	20250103	60400	-31.29	20241202	25700	61.48	20240109	0.15	N	071320	5000	578 억	370744	N	N	7	N	N
97	20250109	090606	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41500	50	2	0.12	90015750	2164	6.96	41950	41950	41450	53800	29050	41450	41596.93	3.20	-884	42083	41766	41233	40916	40383	41500	40650	579	12350	5000	29840	50	1	11578744	4805	2.41	0.23	12	0.02	17222.00	180371.00	60400	20241202	-31.29	24450	20240102	69.73	42100	-1.43	20250107	39250	5.73	20250103	60400	-31.29	20241202	25700	61.48	20240109	0.15	N	071320	5000	578 억	370744	N	N	7	N	N
98	20250108	160557	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41450	-50	5	-0.12	1271910800	30955	89.91	41550	41550	40700	53900	29050	41500	41089.00	3.22	232	42766	42132	41466	40832	40166	41800	40500	579	12400	5000	29880	50	1	11578744	4799	2.41	0.23	12	0.27	17222.00	180371.00	60400	20241202	-31.37	24200	20231228	71.28	42100	-1.54	20250107	39250	5.61	20250103	60400	-31.37	20241202	25350	63.51	20240108	0.16	N	071320	5000	578 억	372352	N	N	7	N	N
99	20250108	150559	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41350	-150	5	-0.36	1218774550	29671	86.18	41550	41550	40700	53900	29050	41500	41076.29	3.22	491	42766	42132	41466	40832	40166	41800	40500	579	12400	5000	29880	50	1	11578744	4788	2.40	0.23	12	0.26	17222.00	180371.00	60400	20241202	-31.54	24200	20231228	70.87	42100	-1.78	20250107	39250	5.35	20250103	60400	-31.54	20241202	25350	63.12	20240108	0.16	N	071320	5000	578 억	372352	N	N	5	N	N
100	20250108	140602	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41100	-400	5	-0.96	1019093750	24822	72.10	41550	41550	40700	53900	29050	41500	41056.07	3.22	-1091	42766	42132	41466	40832	40166	41800	40500	579	12400	5000	29880	50	1	11578744	4759	2.39	0.23	12	0.21	17222.00	180371.00	60400	20241202	-31.95	24200	20231228	69.83	42100	-2.38	20250107	39250	4.71	20250103	60400	-31.95	20241202	25350	62.13	20240108	0.16	N	071320	5000	578 억	372352	N	N	5	N	N
101	20250108	130601	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41150	-350	5	-0.84	586313750	14268	41.44	41550	41550	40800	53900	29050	41500	41092.92	3.22	-3103	42766	42132	41466	40832	40166	41800	40500	579	12400	5000	29880	50	1	11578744	4765	2.39	0.23	12	0.12	17222.00	180371.00	60400	20241202	-31.87	24200	20231228	70.04	42100	-2.26	20250107	39250	4.84	20250103	60400	-31.87	20241202	25350	62.33	20240108	0.16	N	071320	5000	578 억	372352	N	N	5	N	N
102	20250108	120557	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41400	-100	5	-0.24	456321500	11125	32.31	41550	41550	40800	53900	29050	41500	41017.66	3.22	-3017	42766	42132	41466	40832	40166	41800	40500	579	12400	5000	29880	50	1	11578744	4794	2.40	0.23	12	0.10	17222.00	180371.00	60400	20241202	-31.46	24200	20231228	71.07	42100	-1.66	20250107	39250	5.48	20250103	60400	-31.46	20241202	25350	63.31	20240108	0.16	N	071320	5000	578 억	372352	N	N	5	N	N
103	20250108	110558	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41200	-300	5	-0.72	400488700	9772	28.38	41550	41550	40800	53900	29050	41500	40983.29	3.22	-3032	42766	42132	41466	40832	40166	41800	40500	579	12400	5000	29880	50	1	11578744	4770	2.39	0.23	12	0.08	17222.00	180371.00	60400	20241202	-31.79	24200	20231228	70.25	42100	-2.14	20250107	39250	4.97	20250103	60400	-31.79	20241202	25350	62.52	20240108	0.16	N	071320	5000	578 억	372352	N	N	5	N	N
104	20250108	100559	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40950	-550	5	-1.33	360953850	8809	25.59	41550	41550	40800	53900	29050	41500	40975.58	3.22	-2811	42766	42132	41466	40832	40166	41800	40500	579	12400	5000	29880	50	1	11578744	4741	2.38	0.23	12	0.08	17222.00	180371.00	60400	20241202	-32.20	24200	20231228	69.21	42100	-2.73	20250107	39250	4.33	20250103	60400	-32.20	20241202	25350	61.54	20240108	0.16	N	071320	5000	578 억	372352	N	N	5	N	N
105	20250108	090600	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41050	-450	5	-1.08	60665200	1475	4.28	41550	41550	41000	53900	29050	41500	41128.95	3.22	-283	42766	42132	41466	40832	40166	41800	40500	579	12400	5000	29880	50	1	11578744	4753	2.38	0.23	12	0.01	17222.00	180371.00	60400	20241202	-32.04	24200	20231228	69.63	42100	-2.49	20250107	39250	4.59	20250103	60400	-32.04	20241202	25350	61.93	20240108	0.16	N	071320	5000	578 억	372352	N	N	5	N	N
106	20250107	160555	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41500	0	3	0.00	1407957900	34082	61.43	41600	42100	40800	53900	29050	41500	41310.71	3.34	1615	43033	42266	40783	40016	38533	42650	40400	579	12400	5000	29880	50	1	11578744	4805	2.41	0.23	12	0.29	17222.00	180371.00	60400	20241202	-31.29	24200	20231228	71.49	42100	-1.43	20250107	39250	5.73	20250103	60400	-31.29	20241202	25350	63.71	20240108	0.12	N	071320	5000	578 억	387292	N	N	5	N	N
107	20250107	150556	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41050	-450	5	-1.08	1323095000	32020	57.71	41600	42100	40800	53900	29050	41500	41320.89	3.34	1382	43033	42266	40783	40016	38533	42650	40400	579	12400	5000	29880	50	1	11578744	4753	2.38	0.23	12	0.28	17222.00	180371.00	60400	20241202	-32.04	24200	20231228	69.63	42100	-2.49	20250107	39250	4.59	20250103	60400	-32.04	20241202	25350	61.93	20240108	0.12	N	071320	5000	578 억	387292	N	N	80	N	N
108	20250107	140555	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41200	-300	5	-0.72	1182665200	28605	51.56	41600	42100	40800	53900	29050	41500	41344.70	3.34	440	43033	42266	40783	40016	38533	42650	40400	579	12400	5000	29880	50	1	11578744	4770	2.39	0.23	12	0.25	17222.00	180371.00	60400	20241202	-31.79	24200	20231228	70.25	42100	-2.14	20250107	39250	4.97	20250103	60400	-31.79	20241202	25350	62.52	20240108	0.12	N	071320	5000	578 억	387292	N	N	80	N	N
109	20250107	130555	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40950	-550	5	-1.33	1035508250	25021	45.10	41600	42100	40800	53900	29050	41500	41385.57	3.34	-1101	43033	42266	40783	40016	38533	42650	40400	579	12400	5000	29880	50	1	11578744	4741	2.38	0.23	12	0.22	17222.00	180371.00	60400	20241202	-32.20	24200	20231228	69.21	42100	-2.73	20250107	39250	4.33	20250103	60400	-32.20	20241202	25350	61.54	20240108	0.12	N	071320	5000	578 억	387292	N	N	80	N	N
110	20250107	120555	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41100	-400	5	-0.96	836708900	20162	36.34	41600	42100	41000	53900	29050	41500	41499.30	3.34	-628	43033	42266	40783	40016	38533	42650	40400	579	12400	5000	29880	50	1	11578744	4759	2.39	0.23	12	0.17	17222.00	180371.00	60400	20241202	-31.95	24200	20231228	69.83	42100	-2.38	20250107	39250	4.71	20250103	60400	-31.95	20241202	25350	62.13	20240108	0.12	N	071320	5000	578 억	387292	N	N	80	N	N
111	20250107	110552	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41250	-250	5	-0.60	670184800	16117	29.05	41600	42100	41000	53900	29050	41500	41582.48	3.34	-623	43033	42266	40783	40016	38533	42650	40400	579	12400	5000	29880	50	1	11578744	4776	2.40	0.23	12	0.14	17222.00	180371.00	60400	20241202	-31.71	24200	20231228	70.45	42100	-2.02	20250107	39250	5.10	20250103	60400	-31.71	20241202	25350	62.72	20240108	0.12	N	071320	5000	578 억	387292	N	N	80	N	N
112	20250107	100557	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41450	-50	5	-0.12	482401700	11568	20.85	41600	42100	41000	53900	29050	41500	41701.39	3.34	-242	43033	42266	40783	40016	38533	42650	40400	579	12400	5000	29880	50	1	11578744	4799	2.41	0.23	12	0.10	17222.00	180371.00	60400	20241202	-31.37	24200	20231228	71.28	42100	-1.54	20250107	39250	5.61	20250103	60400	-31.37	20241202	25350	63.51	20240108	0.12	N	071320	5000	578 억	387292	N	N	80	N	N
113	20250107	090556	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41100	-400	5	-0.96	49585050	1198	2.16	41600	41600	41000	53900	29050	41500	41389.86	3.34	-649	43033	42266	40783	40016	38533	42650	40400	579	12400	5000	29880	50	1	11578744	4759	2.39	0.23	12	0.01	17222.00	180371.00	60400	20241202	-31.95	24200	20231228	69.83	41800	-1.67	20250102	39250	4.71	20250103	60400	-31.95	20241202	25350	62.13	20240108	0.12	N	071320	5000	578 억	387292	N	N	80	N	N
114	20250106	160549	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41500	1950	2	4.93	2259629150	55433	71.28	39800	41550	39300	51400	27700	39550	40761.73	3.30	3105	41283	40416	39833	38966	38383	40125	38675	579	11850	5000	28470	50	1	11578744	4805	2.41	0.23	12	0.48	17222.00	180371.00	60400	20241202	-31.29	24200	20231228	71.49	41800	-0.72	20250102	39250	5.73	20250103	60400	-31.29	20241202	25350	63.71	20240108	0.11	N	071320	5000	578 억	382401	N	N	80	N	N
115	20250106	150550	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41500	1950	2	4.93	2166470450	53188	68.39	39800	41550	39300	51400	27700	39550	40732.32	3.30	3737	41283	40416	39833	38966	38383	40125	38675	579	11850	5000	28470	50	1	11578744	4805	2.41	0.23	12	0.46	17222.00	180371.00	60400	20241202	-31.29	24200	20231228	71.49	41800	-0.72	20250102	39250	5.73	20250103	60400	-31.29	20241202	25350	63.71	20240108	0.11	N	071320	5000	578 억	382401	N	N	0	N	N
116	20250106	140549	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41200	1650	2	4.17	1936788900	47641	61.26	39800	41550	39300	51400	27700	39550	40653.83	3.30	5193	41283	40416	39833	38966	38383	40125	38675	579	11850	5000	28470	50	1	11578744	4770	2.39	0.23	12	0.41	17222.00	180371.00	60400	20241202	-31.79	24200	20231228	70.25	41800	-1.44	20250102	39250	4.97	20250103	60400	-31.79	20241202	25350	62.52	20240108	0.11	N	071320	5000	578 억	382401	N	N	0	N	N
117	20250106	130547	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41400	1850	2	4.68	1773057250	43684	56.17	39800	41550	39300	51400	27700	39550	40588.25	3.30	7214	41283	40416	39833	38966	38383	40125	38675	579	11850	5000	28470	50	1	11578744	4794	2.40	0.23	12	0.38	17222.00	180371.00	60400	20241202	-31.46	24200	20231228	71.07	41800	-0.96	20250102	39250	5.48	20250103	60400	-31.46	20241202	25350	63.31	20240108	0.11	N	071320	5000	578 억	382401	N	N	0	N	N
118	20250106	120546	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41200	1650	2	4.17	1424044750	35253	45.33	39800	41250	39300	51400	27700	39550	40394.99	3.30	7233	41283	40416	39833	38966	38383	40125	38675	579	11850	5000	28470	50	1	11578744	4770	2.39	0.23	12	0.30	17222.00	180371.00	60400	20241202	-31.79	24200	20231228	70.25	41800	-1.44	20250102	39250	4.97	20250103	60400	-31.79	20241202	25350	62.52	20240108	0.11	N	071320	5000	578 억	382401	N	N	0	N	N
119	20250106	110546	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40850	1300	2	3.29	1122423850	27906	35.88	39800	40900	39300	51400	27700	39550	40221.60	3.30	4972	41283	40416	39833	38966	38383	40125	38675	579	11850	5000	28470	50	1	11578744	4730	2.37	0.23	12	0.24	17222.00	180371.00	60400	20241202	-32.37	24200	20231228	68.80	41800	-2.27	20250102	39250	4.08	20250103	60400	-32.37	20241202	25350	61.14	20240108	0.11	N	071320	5000	578 억	382401	N	N	0	N	N
120	20250106	100546	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	39950	400	2	1.01	389523500	9816	12.62	39800	40000	39300	51400	27700	39550	39682.51	3.30	351	41283	40416	39833	38966	38383	40125	38675	579	11850	5000	28470	50	1	11578744	4626	2.32	0.22	12	0.08	17222.00	180371.00	60400	20241202	-33.86	24200	20231228	65.08	41800	-4.43	20250102	39250	1.78	20250103	60400	-33.86	20241202	25350	57.59	20240108	0.11	N	071320	5000	578 억	382401	N	N	0	N	N
121	20250106	090543	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	39850	300	2	0.76	49697850	1250	1.61	39800	39850	39650	51400	27700	39550	39758.28	3.30	-294	41283	40416	39833	38966	38383	40125	38675	579	11850	5000	28470	50	1	11578744	4614	2.31	0.22	12	0.01	17222.00	180371.00	60400	20241202	-34.02	24200	20231228	64.67	41800	-4.67	20250102	39250	1.53	20250103	60400	-34.02	20241202	25350	57.20	20240108	0.11	N	071320	5000	578 억	382401	N	N	0	N	N
122	20250103	160542	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	39550	-700	5	-1.74	3066423900	77091	219.51	40300	40700	39250	52300	28200	40250	39772.94	3.27	3943	42416	41332	40716	39632	39016	41025	39325	579	12050	5000	28980	50	1	11578744	4579	2.30	0.22	12	0.67	17222.00	180371.00	60400	20241202	-34.52	24200	20231228	63.43	41800	-5.38	20250102	39250	0.76	20250103	60400	-34.52	20241202	24850	59.15	20240103	0.11	N	071320	5000	578 억	379075	N	N	20	N	N
123	20250103	150544	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	39350	-900	5	-2.24	2854434500	71722	204.22	40300	40700	39250	52300	28200	40250	39794.64	3.27	2045	42416	41332	40716	39632	39016	41025	39325	579	12050	5000	28980	50	1	11578744	4556	2.28	0.22	12	0.62	17222.00	180371.00	60400	20241202	-34.85	24200	20231228	62.60	41800	-5.86	20250102	39250	0.25	20250103	60400	-34.85	20241202	24850	58.35	20240103	0.11	N	071320	5000	578 억	379075	N	N	20	N	N
124	20250103	140544	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	39300	-950	5	-2.36	2438872150	61167	174.17	40300	40700	39300	52300	28200	40250	39868.47	3.27	-206	42416	41332	40716	39632	39016	41025	39325	579	12050	5000	28980	50	1	11578744	4550	2.28	0.22	12	0.53	17222.00	180371.00	60400	20241202	-34.93	24200	20231228	62.40	41800	-5.98	20250102	39300	0.00	20250103	60400	-34.93	20241202	24850	58.15	20240103	0.11	N	071320	5000	578 억	379075	N	N	20	N	N
125	20250103	130544	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	39500	-750	5	-1.86	2087680150	52262	148.81	40300	40700	39450	52300	28200	40250	39942.77	3.27	-873	42416	41332	40716	39632	39016	41025	39325	579	12050	5000	28980	50	1	11578744	4574	2.29	0.22	12	0.45	17222.00	180371.00	60400	20241202	-34.60	24200	20231228	63.22	41800	-5.50	20250102	39450	0.13	20250103	60400	-34.60	20241202	24850	58.95	20240103	0.11	N	071320	5000	578 억	379075	N	N	20	N	N
126	20250103	120542	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	39700	-550	5	-1.37	1747539200	43662	124.32	40300	40700	39600	52300	28200	40250	40021.00	3.27	-2065	42416	41332	40716	39632	39016	41025	39325	579	12050	5000	28980	50	1	11578744	4597	2.31	0.22	12	0.38	17222.00	180371.00	60400	20241202	-34.27	24200	20231228	64.05	41800	-5.02	20250102	39600	0.25	20250103	60400	-34.27	20241202	24850	59.76	20240103	0.11	N	071320	5000	578 억	379075	N	N	20	N	N
127	20250103	110543	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40050	-200	5	-0.50	1123519900	27992	79.70	40300	40700	39900	52300	28200	40250	40134.61	3.27	-2462	42416	41332	40716	39632	39016	41025	39325	579	12050	5000	28980	50	1	11578744	4637	2.33	0.22	12	0.24	17222.00	180371.00	60400	20241202	-33.69	24200	20231228	65.50	41800	-4.19	20250102	39900	0.38	20250103	60400	-33.69	20241202	24850	61.17	20240103	0.11	N	071320	5000	578 억	379075	N	N	20	N	N
128	20250103	100542	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	39950	-300	5	-0.75	793161250	19742	56.21	40300	40700	39900	52300	28200	40250	40173.94	3.27	-2262	42416	41332	40716	39632	39016	41025	39325	579	12050	5000	28980	50	1	11578744	4626	2.32	0.22	12	0.17	17222.00	180371.00	60400	20241202	-33.86	24200	20231228	65.08	41800	-4.43	20250102	39900	0.13	20250103	60400	-33.86	20241202	24850	60.76	20240103	0.11	N	071320	5000	578 억	379075	N	N	20	N	N
129	20250103	090543	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40500	250	2	0.62	88161850	2181	6.21	40300	40700	40200	52300	28200	40250	40491.57	3.27	596	42416	41332	40716	39632	39016	41025	39325	579	12050	5000	28980	50	1	11578744	4689	2.35	0.22	12	0.02	17222.00	180371.00	60400	20241202	-32.95	24200	20231228	67.36	41800	-3.11	20250102	40100	1.00	20250102	60400	-32.95	20241202	24850	62.98	20240103	0.11	N	071320	5000	578 억	379075	N	N	20	N	N
130	20250102	160539	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40250	-1150	5	-2.78	1419967250	35003	36.93	41800	41800	40100	53800	29000	41400	40568.87	3.30	-5473	45533	43466	41733	39666	37933	42600	38800	579	12400	5000	29800	50	1	11578744	4660	2.34	0.22	12	0.30	17222.00	180371.00	60400	20241202	-33.36	24200	20231228	66.32	41800	-3.71	20250102	40100	0.37	20250102	60400	-33.36	20241202	24450	64.62	20240102	0.11	N	071320	5000	578 억	382149	N	N	20	N	N
131	20250102	150540	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40250	-1150	5	-2.78	1237023300	30451	32.13	41800	41800	40200	53800	29000	41400	40623.40	3.30	-6191	45533	43466	41733	39666	37933	42600	38800	579	12400	5000	29800	50	1	11578744	4660	2.34	0.22	12	0.26	17222.00	180371.00	60400	20241202	-33.36	24200	20231228	66.32	41800	-3.71	20250102	40200	0.12	20250102	60400	-33.36	20241202	24450	64.62	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
132	20250102	140537	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40850	-550	5	-1.33	793541650	19488	20.56	41800	41800	40350	53800	29000	41400	40719.50	3.30	-3862	45533	43466	41733	39666	37933	42600	38800	579	12400	5000	29800	50	1	11578744	4730	2.37	0.23	12	0.17	17222.00	180371.00	60400	20241202	-32.37	24200	20231228	68.80	41800	-2.27	20250102	40350	1.24	20250102	60400	-32.37	20241202	24450	67.08	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
133	20250102	130538	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40600	-800	5	-1.93	611027000	15017	15.84	41800	41800	40350	53800	29000	41400	40689.02	3.30	-5165	45533	43466	41733	39666	37933	42600	38800	579	12400	5000	29800	50	1	11578744	4701	2.36	0.23	12	0.13	17222.00	180371.00	60400	20241202	-32.78	24200	20231228	67.77	41800	-2.87	20250102	40350	0.62	20250102	60400	-32.78	20241202	24450	66.05	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
134	20250102	120537	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40500	-900	5	-2.17	454036100	11146	11.76	41800	41800	40350	53800	29000	41400	40735.34	3.30	-4023	45533	43466	41733	39666	37933	42600	38800	579	12400	5000	29800	50	1	11578744	4689	2.35	0.22	12	0.10	17222.00	180371.00	60400	20241202	-32.95	24200	20231228	67.36	41800	-3.11	20250102	40350	0.37	20250102	60400	-32.95	20241202	24450	65.64	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
135	20250102	110529	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40700	-700	5	-1.69	281401950	6894	7.27	41800	41800	40350	53800	29000	41400	40818.39	3.30	-2362	45533	43466	41733	39666	37933	42600	38800	579	12400	5000	29800	50	1	11578744	4713	2.36	0.23	12	0.06	17222.00	180371.00	60400	20241202	-32.62	24200	20231228	68.18	41800	-2.63	20250102	40350	0.87	20250102	60400	-32.62	20241202	24450	66.46	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
136	20250102	100536	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	40800	-600	5	-1.45	40062300	970	1.02	41800	41800	40800	53800	29000	41400	41301.34	3.30	-429	45533	43466	41733	39666	37933	42600	38800	579	12400	5000	29800	50	1	11578744	4724	2.37	0.23	12	0.01	17222.00	180371.00	60400	20241202	-32.45	24200	20231228	68.60	41800	-2.39	20250102	40800	0.00	20250102	60400	-32.45	20241202	24450	66.87	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N
137	20250102	090531	55	60.00	KOSPI	전기·가스	N	N	N	Y	60	N	41400	0	3	0.00	0	0	0.00	0	0	0	53800	29000	41400	0.00	3.30	0	45533	43466	41733	39666	37933	42600	38800	579	12400	5000	29800	50	1	11578744	4794	2.40	0.23	12	0.00	17222.00	180371.00	60400	20241202	-31.46	24200	20231228	71.07	0	0.00	0	0	0.00	0	60400	-31.46	20241202	24450	69.33	20240102	0.11	N	071320	5000	578 억	382149	N	N	201	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History