KissMeData/381970/price/prices-20250101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	270	2	2.05	523770510	38980	45.62	13350	13480	13230	17160	9240	13200	13436.84	8.87	6239	13693	13446	13323	13076	12953	13385	13015	241	3960	500	9760	10	1	48182073	6490	22.83	2.76	12	0.08	590.00	4876.00	15000	20240618	-10.20	10460	20240119	28.78	13570	-0.74	20250123	12520	7.59	20250108	15000	-10.20	20240618	10780	24.95	20240201	0.28	N	381970	500	240 억	4275878	N	N	1	N	N
3	20250124	151251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13460	260	2	1.97	479540630	35689	41.77	13350	13480	13230	17160	9240	13200	13436.68	8.87	6421	13693	13446	13323	13076	12953	13385	13015	241	3960	500	9760	10	1	48182073	6485	22.81	2.76	12	0.07	590.00	4876.00	15000	20240618	-10.27	10460	20240119	28.68	13570	-0.81	20250123	12520	7.51	20250108	15000	-10.27	20240618	10780	24.86	20240201	0.28	N	381970	500	240 억	4275878	N	N	162	N	N
4	20250124	141249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	270	2	2.05	402601830	29968	35.07	13350	13480	13230	17160	9240	13200	13434.43	8.87	5429	13693	13446	13323	13076	12953	13385	13015	241	3960	500	9760	10	1	48182073	6490	22.83	2.76	12	0.06	590.00	4876.00	15000	20240618	-10.20	10460	20240119	28.78	13570	-0.74	20250123	12520	7.59	20250108	15000	-10.20	20240618	10780	24.95	20240201	0.28	N	381970	500	240 억	4275878	N	N	162	N	N
5	20250124	131252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	270	2	2.05	324189020	24144	28.26	13350	13480	13230	17160	9240	13200	13427.36	8.87	5057	13693	13446	13323	13076	12953	13385	13015	241	3960	500	9760	10	1	48182073	6490	22.83	2.76	12	0.05	590.00	4876.00	15000	20240618	-10.20	10460	20240119	28.78	13570	-0.74	20250123	12520	7.59	20250108	15000	-10.20	20240618	10780	24.95	20240201	0.28	N	381970	500	240 억	4275878	N	N	162	N	N
6	20250124	121247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	270	2	2.05	250744140	18685	21.87	13350	13480	13230	17160	9240	13200	13419.60	8.87	5584	13693	13446	13323	13076	12953	13385	13015	241	3960	500	9760	10	1	48182073	6490	22.83	2.76	12	0.04	590.00	4876.00	15000	20240618	-10.20	10460	20240119	28.78	13570	-0.74	20250123	12520	7.59	20250108	15000	-10.20	20240618	10780	24.95	20240201	0.28	N	381970	500	240 억	4275878	N	N	162	N	N
7	20250124	111249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13430	230	2	1.74	174103450	12990	15.20	13350	13480	13230	17160	9240	13200	13402.96	8.87	4503	13693	13446	13323	13076	12953	13385	13015	241	3960	500	9760	10	1	48182073	6471	22.76	2.75	12	0.03	590.00	4876.00	15000	20240618	-10.47	10460	20240119	28.39	13570	-1.03	20250123	12520	7.27	20250108	15000	-10.47	20240618	10780	24.58	20240201	0.28	N	381970	500	240 억	4275878	N	N	162	N	N
8	20250124	101245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13380	180	2	1.36	92318790	6891	8.06	13350	13480	13230	17160	9240	13200	13397.15	8.87	2310	13693	13446	13323	13076	12953	13385	13015	241	3960	500	9760	10	1	48182073	6447	22.68	2.74	12	0.01	590.00	4876.00	15000	20240618	-10.80	10460	20240119	27.92	13570	-1.40	20250123	12520	6.87	20250108	15000	-10.80	20240618	10780	24.12	20240201	0.28	N	381970	500	240 억	4275878	N	N	162	N	N
9	20250124	091255	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13400	200	2	1.52	51983470	3877	4.54	13350	13480	13230	17160	9240	13200	13408.44	8.87	1710	13693	13446	13323	13076	12953	13385	13015	241	3960	500	9760	10	1	48182073	6456	22.71	2.75	12	0.01	590.00	4876.00	15000	20240618	-10.67	10460	20240119	28.11	13570	-1.25	20250123	12520	7.03	20250108	15000	-10.67	20240618	10780	24.30	20240201	0.28	N	381970	500	240 억	4275878	N	N	162	N	N
10	20250123	161244	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13200	-190	5	-1.42	1139017800	84801	200.68	13410	13570	13200	17400	9380	13390	13432.27	8.80	24701	13490	13440	13390	13340	13290	13415	13315	241	4010	500	9900	10	1	48182073	6360	22.37	2.71	12	0.18	590.00	4876.00	15000	20240618	-12.00	10460	20240119	26.20	13570	-2.73	20250123	12520	5.43	20250108	15000	-12.00	20240618	10780	22.45	20240201	0.26	N	381970	500	240 억	4239988	N	N	162	N	N
11	20250123	151242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13320	-70	5	-0.52	989376040	73559	174.08	13410	13570	13290	17400	9380	13390	13450.10	8.80	27951	13490	13440	13390	13340	13290	13415	13315	241	4010	500	9900	10	1	48182073	6418	22.58	2.73	12	0.15	590.00	4876.00	15000	20240618	-11.20	10460	20240119	27.34	13570	-1.84	20250123	12520	6.39	20250108	15000	-11.20	20240618	10780	23.56	20240201	0.26	N	381970	500	240 억	4239988	N	N	0	N	N
12	20250123	141241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13440	50	2	0.37	723161030	53645	126.95	13410	13570	13370	17400	9380	13390	13480.49	8.80	22591	13490	13440	13390	13340	13290	13415	13315	241	4010	500	9900	10	1	48182073	6476	22.78	2.76	12	0.11	590.00	4876.00	15000	20240618	-10.40	10460	20240119	28.49	13570	-0.96	20250123	12520	7.35	20250108	15000	-10.40	20240618	10780	24.68	20240201	0.26	N	381970	500	240 억	4239988	N	N	0	N	N
13	20250123	131241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13510	120	2	0.90	607295640	45051	106.61	13410	13570	13370	17400	9380	13390	13480.18	8.80	23258	13490	13440	13390	13340	13290	13415	13315	241	4010	500	9900	10	1	48182073	6509	22.90	2.77	12	0.09	590.00	4876.00	15000	20240618	-9.93	10460	20240119	29.16	13570	-0.44	20250123	12520	7.91	20250108	15000	-9.93	20240618	10780	25.32	20240201	0.26	N	381970	500	240 억	4239988	N	N	0	N	N
14	20250123	121243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13460	70	2	0.52	325871650	24224	57.33	13410	13510	13370	17400	9380	13390	13452.43	8.80	11364	13490	13440	13390	13340	13290	13415	13315	241	4010	500	9900	10	1	48182073	6485	22.81	2.76	12	0.05	590.00	4876.00	15000	20240618	-10.27	10460	20240119	28.68	13510	-0.37	20250123	12520	7.51	20250108	15000	-10.27	20240618	10780	24.86	20240201	0.26	N	381970	500	240 억	4239988	N	N	0	N	N
15	20250123	111232	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13470	80	2	0.60	244524540	18188	43.04	13410	13510	13370	17400	9380	13390	13444.28	8.80	9062	13490	13440	13390	13340	13290	13415	13315	241	4010	500	9900	10	1	48182073	6490	22.83	2.76	12	0.04	590.00	4876.00	15000	20240618	-10.20	10460	20240119	28.78	13510	-0.30	20250123	12520	7.59	20250108	15000	-10.20	20240618	10780	24.95	20240201	0.26	N	381970	500	240 억	4239988	N	N	0	N	N
16	20250123	101241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13480	90	2	0.67	181344870	13494	31.93	13410	13510	13370	17400	9380	13390	13438.93	8.80	8038	13490	13440	13390	13340	13290	13415	13315	241	4010	500	9900	10	1	48182073	6495	22.85	2.76	12	0.03	590.00	4876.00	15000	20240618	-10.13	10460	20240119	28.87	13510	-0.22	20250123	12520	7.67	20250108	15000	-10.13	20240618	10780	25.05	20240201	0.26	N	381970	500	240 억	4239988	N	N	0	N	N
17	20250123	091243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13460	70	2	0.52	78432000	5839	13.82	13410	13510	13370	17400	9380	13390	13432.44	8.80	4118	13490	13440	13390	13340	13290	13415	13315	241	4010	500	9900	10	1	48182073	6485	22.81	2.76	12	0.01	590.00	4876.00	15000	20240618	-10.27	10460	20240119	28.68	13510	-0.37	20250123	12520	7.51	20250108	15000	-10.27	20240618	10780	24.86	20240201	0.26	N	381970	500	240 억	4239988	N	N	0	N	N
18	20250122	161233	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13390	10	2	0.07	564751420	42155	123.63	13440	13440	13340	17390	9370	13380	13397.02	8.80	3858	13553	13466	13363	13276	13173	13415	13225	241	4010	500	9900	10	1	48182073	6452	22.69	2.75	12	0.09	590.00	4876.00	15000	20240618	-10.73	10460	20240119	28.01	13450	-0.45	20250121	12520	6.95	20250108	15000	-10.73	20240618	10500	27.52	20240122	0.26	N	381970	500	240 억	4241353	N	N	2395	N	N
19	20250122	151235	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13370	-10	5	-0.07	535525290	39970	117.22	13440	13440	13340	17390	9370	13380	13398.18	8.80	3968	13553	13466	13363	13276	13173	13415	13225	241	4010	500	9900	10	1	48182073	6442	22.66	2.74	12	0.08	590.00	4876.00	15000	20240618	-10.87	10460	20240119	27.82	13450	-0.59	20250121	12520	6.79	20250108	15000	-10.87	20240618	10500	27.33	20240122	0.26	N	381970	500	240 억	4241353	N	N	2395	N	N
20	20250122	141232	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13400	20	2	0.15	424901960	31699	92.96	13440	13440	13350	17390	9370	13380	13404.27	8.80	4595	13553	13466	13363	13276	13173	13415	13225	241	4010	500	9900	10	1	48182073	6456	22.71	2.75	12	0.07	590.00	4876.00	15000	20240618	-10.67	10460	20240119	28.11	13450	-0.37	20250121	12520	7.03	20250108	15000	-10.67	20240618	10500	27.62	20240122	0.26	N	381970	500	240 억	4241353	N	N	2395	N	N
21	20250122	131234	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13430	50	2	0.37	335278620	25011	73.35	13440	13440	13350	17390	9370	13380	13405.25	8.80	5345	13553	13466	13363	13276	13173	13415	13225	241	4010	500	9900	10	1	48182073	6471	22.76	2.75	12	0.05	590.00	4876.00	15000	20240618	-10.47	10460	20240119	28.39	13450	-0.15	20250121	12520	7.27	20250108	15000	-10.47	20240618	10500	27.90	20240122	0.26	N	381970	500	240 억	4241353	N	N	2395	N	N
22	20250122	121232	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13410	30	2	0.22	245642160	18328	53.75	13440	13440	13350	17390	9370	13380	13402.56	8.80	5009	13553	13466	13363	13276	13173	13415	13225	241	4010	500	9900	10	1	48182073	6461	22.73	2.75	12	0.04	590.00	4876.00	15000	20240618	-10.60	10460	20240119	28.20	13450	-0.30	20250121	12520	7.11	20250108	15000	-10.60	20240618	10500	27.71	20240122	0.26	N	381970	500	240 억	4241353	N	N	2395	N	N
23	20250122	111234	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13420	40	2	0.30	175141700	13073	38.34	13440	13440	13350	17390	9370	13380	13397.21	8.80	5263	13553	13466	13363	13276	13173	13415	13225	241	4010	500	9900	10	1	48182073	6466	22.75	2.75	12	0.03	590.00	4876.00	15000	20240618	-10.53	10460	20240119	28.30	13450	-0.22	20250121	12520	7.19	20250108	15000	-10.53	20240618	10500	27.81	20240122	0.26	N	381970	500	240 억	4241353	N	N	2395	N	N
24	20250122	101232	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13380	0	3	0.00	64033210	4782	14.02	13440	13440	13350	17390	9370	13380	13390.47	8.80	561	13553	13466	13363	13276	13173	13415	13225	241	4010	500	9900	10	1	48182073	6447	22.68	2.74	12	0.01	590.00	4876.00	15000	20240618	-10.80	10460	20240119	27.92	13450	-0.52	20250121	12520	6.87	20250108	15000	-10.80	20240618	10500	27.43	20240122	0.26	N	381970	500	240 억	4241353	N	N	2395	N	N
25	20250122	091235	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13410	30	2	0.22	18018010	1344	3.94	13440	13440	13360	17390	9370	13380	13406.26	8.80	116	13553	13466	13363	13276	13173	13415	13225	241	4010	500	9900	10	1	48182073	6461	22.73	2.75	12	0.00	590.00	4876.00	15000	20240618	-10.60	10460	20240119	28.20	13450	-0.30	20250121	12520	7.11	20250108	15000	-10.60	20240618	10500	27.71	20240122	0.26	N	381970	500	240 억	4241353	N	N	2395	N	N
26	20250121	161224	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13380	-40	5	-0.30	455142170	34063	69.54	13420	13450	13260	17440	9400	13420	13361.78	8.80	-11112	13566	13492	13366	13292	13166	13530	13330	241	4020	500	9930	10	1	48182073	6447	22.68	2.74	12	0.07	590.00	4876.00	15000	20240618	-10.80	10460	20240119	27.92	13450	-0.52	20250121	12520	6.87	20250108	15000	-10.80	20240618	10500	27.43	20240122	0.27	N	381970	500	240 억	4240985	N	N	2395	N	N
27	20250121	151227	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13400	-20	5	-0.15	427840210	32023	65.37	13420	13450	13260	17440	9400	13420	13360.40	8.80	-11237	13566	13492	13366	13292	13166	13530	13330	241	4020	500	9930	10	1	48182073	6456	22.71	2.75	12	0.07	590.00	4876.00	15000	20240618	-10.67	10460	20240119	28.11	13450	-0.37	20250121	12520	7.03	20250108	15000	-10.67	20240618	10500	27.62	20240122	0.27	N	381970	500	240 억	4240985	N	N	0	N	N
28	20250121	141228	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13400	-20	5	-0.15	339242030	25407	51.87	13420	13450	13260	17440	9400	13420	13352.31	8.80	-7276	13566	13492	13366	13292	13166	13530	13330	241	4020	500	9930	10	1	48182073	6456	22.71	2.75	12	0.05	590.00	4876.00	15000	20240618	-10.67	10460	20240119	28.11	13450	-0.37	20250121	12520	7.03	20250108	15000	-10.67	20240618	10500	27.62	20240122	0.27	N	381970	500	240 억	4240985	N	N	0	N	N
29	20250121	131227	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13390	-30	5	-0.22	271884530	20377	41.60	13420	13450	13260	17440	9400	13420	13342.72	8.80	-4394	13566	13492	13366	13292	13166	13530	13330	241	4020	500	9930	10	1	48182073	6452	22.69	2.75	12	0.04	590.00	4876.00	15000	20240618	-10.73	10460	20240119	28.01	13450	-0.45	20250121	12520	6.95	20250108	15000	-10.73	20240618	10500	27.52	20240122	0.27	N	381970	500	240 억	4240985	N	N	0	N	N
30	20250121	121209	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13270	-150	5	-1.12	222800020	16687	34.06	13420	13450	13270	17440	9400	13420	13351.71	8.80	-4868	13566	13492	13366	13292	13166	13530	13330	241	4020	500	9930	10	1	48182073	6394	22.49	2.72	12	0.03	590.00	4876.00	15000	20240618	-11.53	10460	20240119	26.86	13450	-1.34	20250121	12520	5.99	20250108	15000	-11.53	20240618	10500	26.38	20240122	0.27	N	381970	500	240 억	4240985	N	N	0	N	N
31	20250121	111124	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13310	-110	5	-0.82	173871240	13007	26.55	13420	13450	13280	17440	9400	13420	13367.51	8.80	-4196	13566	13492	13366	13292	13166	13530	13330	241	4020	500	9930	10	1	48182073	6413	22.56	2.73	12	0.03	590.00	4876.00	15000	20240618	-11.27	10460	20240119	27.25	13450	-1.04	20250121	12520	6.31	20250108	15000	-11.27	20240618	10500	26.76	20240122	0.27	N	381970	500	240 억	4240985	N	N	0	N	N
32	20250121	101116	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13320	-100	5	-0.75	144693980	10814	22.08	13420	13450	13280	17440	9400	13420	13380.25	8.80	-3660	13566	13492	13366	13292	13166	13530	13330	241	4020	500	9930	10	1	48182073	6418	22.58	2.73	12	0.02	590.00	4876.00	15000	20240618	-11.20	10460	20240119	27.34	13450	-0.97	20250121	12520	6.39	20250108	15000	-11.20	20240618	10500	26.86	20240122	0.27	N	381970	500	240 억	4240985	N	N	0	N	N
33	20250121	091228	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13440	20	2	0.15	17631970	1313	2.68	13420	13450	13400	17440	9400	13420	13428.77	8.80	72	13566	13492	13366	13292	13166	13530	13330	241	4020	500	9930	10	1	48182073	6476	22.78	2.76	12	0.00	590.00	4876.00	15000	20240618	-10.40	10460	20240119	28.49	13450	-0.07	20250121	12520	7.35	20250108	15000	-10.40	20240618	10500	28.00	20240122	0.27	N	381970	500	240 억	4240985	N	N	0	N	N
34	20250120	161214	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13420	120	2	0.90	655399230	48944	169.78	13340	13440	13240	17290	9310	13300	13390.80	8.79	8183	13466	13382	13246	13162	13026	13425	13205	241	3990	500	9840	10	1	48182073	6466	22.75	2.75	12	0.10	590.00	4876.00	15000	20240618	-10.53	10460	20240119	28.30	13440	0.00	20250116	12520	7.19	20250108	15000	-10.53	20240618	10500	27.81	20240122	0.26	N	381970	500	240 억	4233945	N	N	3	N	N
35	20250120	151227	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13410	110	2	0.83	634824140	47410	164.46	13340	13440	13240	17290	9310	13300	13390.09	8.79	8585	13466	13382	13246	13162	13026	13425	13205	241	3990	500	9840	10	1	48182073	6461	22.73	2.75	12	0.10	590.00	4876.00	15000	20240618	-10.60	10460	20240119	28.20	13440	0.00	20250116	12520	7.11	20250108	15000	-10.60	20240618	10500	27.71	20240122	0.26	N	381970	500	240 억	4233945	N	N	3	N	N
36	20250120	141225	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13420	120	2	0.90	551298000	41183	142.86	13340	13440	13240	17290	9310	13300	13386.54	8.79	9066	13466	13382	13246	13162	13026	13425	13205	241	3990	500	9840	10	1	48182073	6466	22.75	2.75	12	0.09	590.00	4876.00	15000	20240618	-10.53	10460	20240119	28.30	13440	0.00	20250116	12520	7.19	20250108	15000	-10.53	20240618	10500	27.81	20240122	0.26	N	381970	500	240 억	4233945	N	N	3	N	N
37	20250120	131224	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13430	130	2	0.98	478583310	35760	124.05	13340	13440	13240	17290	9310	13300	13383.20	8.79	9730	13466	13382	13246	13162	13026	13425	13205	241	3990	500	9840	10	1	48182073	6471	22.76	2.75	12	0.07	590.00	4876.00	15000	20240618	-10.47	10460	20240119	28.39	13440	0.00	20250116	12520	7.27	20250108	15000	-10.47	20240618	10500	27.90	20240122	0.26	N	381970	500	240 억	4233945	N	N	3	N	N
38	20250120	121228	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13410	110	2	0.83	405829880	30338	105.24	13340	13440	13240	17290	9310	13300	13376.95	8.79	10451	13466	13382	13246	13162	13026	13425	13205	241	3990	500	9840	10	1	48182073	6461	22.73	2.75	12	0.06	590.00	4876.00	15000	20240618	-10.60	10460	20240119	28.20	13440	0.00	20250116	12520	7.11	20250108	15000	-10.60	20240618	10500	27.71	20240122	0.26	N	381970	500	240 억	4233945	N	N	3	N	N
39	20250120	111227	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13410	110	2	0.83	337484700	25238	87.55	13340	13440	13240	17290	9310	13300	13372.09	8.79	9777	13466	13382	13246	13162	13026	13425	13205	241	3990	500	9840	10	1	48182073	6461	22.73	2.75	12	0.05	590.00	4876.00	15000	20240618	-10.60	10460	20240119	28.20	13440	0.00	20250116	12520	7.11	20250108	15000	-10.60	20240618	10500	27.71	20240122	0.26	N	381970	500	240 억	4233945	N	N	3	N	N
40	20250120	101225	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13390	90	2	0.68	188059040	14070	48.81	13340	13440	13240	17290	9310	13300	13365.96	8.79	5070	13466	13382	13246	13162	13026	13425	13205	241	3990	500	9840	10	1	48182073	6452	22.69	2.75	12	0.03	590.00	4876.00	15000	20240618	-10.73	10460	20240119	28.01	13440	0.00	20250116	12520	6.95	20250108	15000	-10.73	20240618	10500	27.52	20240122	0.26	N	381970	500	240 억	4233945	N	N	3	N	N
41	20250120	091227	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13300	0	3	0.00	13041640	982	3.41	13340	13340	13260	17290	9310	13300	13280.69	8.79	19	13466	13382	13246	13162	13026	13425	13205	241	3990	500	9840	10	1	48182073	6408	22.54	2.73	12	0.00	590.00	4876.00	15000	20240618	-11.33	10460	20240119	27.15	13440	-1.04	20250116	12520	6.23	20250108	15000	-11.33	20240618	10500	26.67	20240122	0.26	N	381970	500	240 억	4233945	N	N	3	N	N
42	20250117	161220	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13300	150	2	1.14	376312740	28377	61.81	13110	13330	13110	17090	9210	13150	13261.17	8.77	12737	13536	13342	13246	13052	12956	13295	13005	241	3940	500	9730	10	1	48182073	6408	22.54	2.73	12	0.06	590.00	4876.00	15000	20240618	-11.33	10460	20240119	27.15	13440	-1.04	20250116	12520	6.23	20250108	15000	-11.33	20240618	10460	27.15	20240119	0.28	N	381970	500	240 억	4225211	N	N	3	N	N
43	20250117	151216	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13270	120	2	0.91	336237010	25360	55.24	13110	13330	13110	17090	9210	13150	13258.56	8.77	11871	13536	13342	13246	13052	12956	13295	13005	241	3940	500	9730	10	1	48182073	6394	22.49	2.72	12	0.05	590.00	4876.00	15000	20240618	-11.53	10460	20240119	26.86	13440	-1.26	20250116	12520	5.99	20250108	15000	-11.53	20240618	10460	26.86	20240119	0.28	N	381970	500	240 억	4225211	N	N	1	N	N
44	20250117	141225	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13220	70	2	0.53	270053010	20366	44.36	13110	13330	13110	17090	9210	13150	13259.99	8.77	9428	13536	13342	13246	13052	12956	13295	13005	241	3940	500	9730	10	1	48182073	6370	22.41	2.71	12	0.04	590.00	4876.00	15000	20240618	-11.87	10460	20240119	26.39	13440	-1.64	20250116	12520	5.59	20250108	15000	-11.87	20240618	10460	26.39	20240119	0.28	N	381970	500	240 억	4225211	N	N	1	N	N
45	20250117	131224	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13270	120	2	0.91	213966670	16131	35.14	13110	13330	13110	17090	9210	13150	13264.32	8.77	7557	13536	13342	13246	13052	12956	13295	13005	241	3940	500	9730	10	1	48182073	6394	22.49	2.72	12	0.03	590.00	4876.00	15000	20240618	-11.53	10460	20240119	26.86	13440	-1.26	20250116	12520	5.99	20250108	15000	-11.53	20240618	10460	26.86	20240119	0.28	N	381970	500	240 억	4225211	N	N	1	N	N
46	20250117	121225	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13270	120	2	0.91	163059140	12290	26.77	13110	13330	13110	17090	9210	13150	13267.63	8.77	6581	13536	13342	13246	13052	12956	13295	13005	241	3940	500	9730	10	1	48182073	6394	22.49	2.72	12	0.03	590.00	4876.00	15000	20240618	-11.53	10460	20240119	26.86	13440	-1.26	20250116	12520	5.99	20250108	15000	-11.53	20240618	10460	26.86	20240119	0.28	N	381970	500	240 억	4225211	N	N	1	N	N
47	20250117	111226	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13280	130	2	0.99	128696500	9699	21.13	13110	13330	13110	17090	9210	13150	13269.05	8.77	5304	13536	13342	13246	13052	12956	13295	13005	241	3940	500	9730	10	1	48182073	6399	22.51	2.72	12	0.02	590.00	4876.00	15000	20240618	-11.47	10460	20240119	26.96	13440	-1.19	20250116	12520	6.07	20250108	15000	-11.47	20240618	10460	26.96	20240119	0.28	N	381970	500	240 억	4225211	N	N	1	N	N
48	20250117	101225	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13210	60	2	0.46	60561580	4560	9.93	13110	13330	13110	17090	9210	13150	13281.05	8.77	2899	13536	13342	13246	13052	12956	13295	13005	241	3940	500	9730	10	1	48182073	6365	22.39	2.71	12	0.01	590.00	4876.00	15000	20240618	-11.93	10460	20240119	26.29	13440	-1.71	20250116	12520	5.51	20250108	15000	-11.93	20240618	10460	26.29	20240119	0.28	N	381970	500	240 억	4225211	N	N	1	N	N
49	20250117	091225	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13250	100	2	0.76	7064260	533	1.16	13110	13310	13110	17090	9210	13150	13253.77	8.77	201	13536	13342	13246	13052	12956	13295	13005	241	3940	500	9730	10	1	48182073	6384	22.46	2.72	12	0.00	590.00	4876.00	15000	20240618	-11.67	10460	20240119	26.67	13440	-1.41	20250116	12520	5.83	20250108	15000	-11.67	20240618	10460	26.67	20240119	0.28	N	381970	500	240 억	4225211	N	N	1	N	N
50	20250116	161216	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13150	-180	5	-1.35	603239760	45495	64.61	13440	13440	13150	17320	9340	13330	13260.20	8.80	-18101	13563	13446	13233	13116	12903	13505	13175	241	3990	500	9860	10	1	48182073	6336	22.29	2.70	12	0.09	590.00	4876.00	15000	20240618	-12.33	10460	20240119	25.72	13440	-2.16	20250116	12520	5.03	20250108	15000	-12.33	20240618	10460	25.72	20240119	0.27	N	381970	500	240 억	4239250	N	N	1	N	N
51	20250116	151116	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13220	-110	5	-0.83	561737820	42348	60.14	13440	13440	13160	17320	9340	13330	13264.80	8.80	-16623	13563	13446	13233	13116	12903	13505	13175	241	3990	500	9860	10	1	48182073	6370	22.41	2.71	12	0.09	590.00	4876.00	15000	20240618	-11.87	10460	20240119	26.39	13440	-1.64	20250116	12520	5.59	20250108	15000	-11.87	20240618	10460	26.39	20240119	0.27	N	381970	500	240 억	4239250	N	N	38	N	N
52	20250116	141221	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13190	-140	5	-1.05	489886480	36900	52.40	13440	13440	13160	17320	9340	13330	13276.06	8.80	-14204	13563	13446	13233	13116	12903	13505	13175	241	3990	500	9860	10	1	48182073	6355	22.36	2.71	12	0.08	590.00	4876.00	15000	20240618	-12.07	10460	20240119	26.10	13440	-1.86	20250116	12520	5.35	20250108	15000	-12.07	20240618	10460	26.10	20240119	0.27	N	381970	500	240 억	4239250	N	N	38	N	N
53	20250116	131221	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13280	-50	5	-0.38	404095710	30416	43.19	13440	13440	13230	17320	9340	13330	13285.63	8.80	-11156	13563	13446	13233	13116	12903	13505	13175	241	3990	500	9860	10	1	48182073	6399	22.51	2.72	12	0.06	590.00	4876.00	15000	20240618	-11.47	10460	20240119	26.96	13440	-1.19	20250116	12520	6.07	20250108	15000	-11.47	20240618	10460	26.96	20240119	0.27	N	381970	500	240 억	4239250	N	N	38	N	N
54	20250116	121221	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13300	-30	5	-0.23	312485890	23506	33.38	13440	13440	13240	17320	9340	13330	13293.88	8.80	-8980	13563	13446	13233	13116	12903	13505	13175	241	3990	500	9860	10	1	48182073	6408	22.54	2.73	12	0.05	590.00	4876.00	15000	20240618	-11.33	10460	20240119	27.15	13440	-1.04	20250116	12520	6.23	20250108	15000	-11.33	20240618	10460	27.15	20240119	0.27	N	381970	500	240 억	4239250	N	N	38	N	N
55	20250116	111221	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13310	-20	5	-0.15	235750230	17735	25.19	13440	13440	13240	17320	9340	13330	13292.94	8.80	-6582	13563	13446	13233	13116	12903	13505	13175	241	3990	500	9860	10	1	48182073	6413	22.56	2.73	12	0.04	590.00	4876.00	15000	20240618	-11.27	10460	20240119	27.25	13440	-0.97	20250116	12520	6.31	20250108	15000	-11.27	20240618	10460	27.25	20240119	0.27	N	381970	500	240 억	4239250	N	N	38	N	N
56	20250116	101224	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13280	-50	5	-0.38	176762460	13290	18.87	13440	13440	13240	17320	9340	13330	13300.41	8.80	-5693	13563	13446	13233	13116	12903	13505	13175	241	3990	500	9860	10	1	48182073	6399	22.51	2.72	12	0.03	590.00	4876.00	15000	20240618	-11.47	10460	20240119	26.96	13440	-1.19	20250116	12520	6.07	20250108	15000	-11.47	20240618	10460	26.96	20240119	0.27	N	381970	500	240 억	4239250	N	N	38	N	N
57	20250116	091225	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13280	-50	5	-0.38	67579580	5081	7.22	13440	13440	13240	17320	9340	13330	13300.45	8.80	-2866	13563	13446	13233	13116	12903	13505	13175	241	3990	500	9860	10	1	48182073	6399	22.51	2.72	12	0.01	590.00	4876.00	15000	20240618	-11.47	10460	20240119	26.96	13440	-1.19	20250116	12520	6.07	20250108	15000	-11.47	20240618	10460	26.96	20240119	0.27	N	381970	500	240 억	4239250	N	N	38	N	N
58	20250115	161217	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13330	340	2	2.62	934270520	70391	166.11	13110	13350	13020	16880	9100	12990	13272.48	8.78	5393	13390	13190	13090	12890	12790	13140	12840	241	3890	500	9610	10	1	48182073	6423	22.59	2.73	12	0.15	590.00	4876.00	15000	20240618	-11.13	10460	20240119	27.44	13350	-0.15	20250115	12520	6.47	20250108	15000	-11.13	20240618	10460	27.44	20240119	0.28	N	381970	500	240 억	4231400	N	N	38	N	N
59	20250115	151219	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13290	300	2	2.31	883156510	66554	157.05	13110	13350	13020	16880	9100	12990	13269.77	8.78	5872	13390	13190	13090	12890	12790	13140	12840	241	3890	500	9610	10	1	48182073	6403	22.53	2.73	12	0.14	590.00	4876.00	15000	20240618	-11.40	10460	20240119	27.06	13350	-0.45	20250115	12520	6.15	20250108	15000	-11.40	20240618	10460	27.06	20240119	0.28	N	381970	500	240 억	4231400	N	N	2295	N	N
60	20250115	141213	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13330	340	2	2.62	753336330	56810	134.06	13110	13350	13020	16880	9100	12990	13260.63	8.78	8673	13390	13190	13090	12890	12790	13140	12840	241	3890	500	9610	10	1	48182073	6423	22.59	2.73	12	0.12	590.00	4876.00	15000	20240618	-11.13	10460	20240119	27.44	13350	-0.15	20250115	12520	6.47	20250108	15000	-11.13	20240618	10460	27.44	20240119	0.28	N	381970	500	240 억	4231400	N	N	2295	N	N
61	20250115	131221	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13330	340	2	2.62	623457280	47065	111.06	13110	13330	13020	16880	9100	12990	13246.73	8.78	10171	13390	13190	13090	12890	12790	13140	12840	241	3890	500	9610	10	1	48182073	6423	22.59	2.73	12	0.10	590.00	4876.00	15000	20240618	-11.13	10460	20240119	27.44	13330	0.00	20250115	12520	6.47	20250108	15000	-11.13	20240618	10460	27.44	20240119	0.28	N	381970	500	240 억	4231400	N	N	2295	N	N
62	20250115	121205	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13290	300	2	2.31	504841980	38149	90.02	13110	13300	13020	16880	9100	12990	13233.43	8.78	10958	13390	13190	13090	12890	12790	13140	12840	241	3890	500	9610	10	1	48182073	6403	22.53	2.73	12	0.08	590.00	4876.00	15000	20240618	-11.40	10460	20240119	27.06	13300	-0.08	20250115	12520	6.15	20250108	15000	-11.40	20240618	10460	27.06	20240119	0.28	N	381970	500	240 억	4231400	N	N	2295	N	N
63	20250115	111217	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13260	270	2	2.08	384033260	29054	68.56	13110	13300	13020	16880	9100	12990	13217.91	8.78	10343	13390	13190	13090	12890	12790	13140	12840	241	3890	500	9610	10	1	48182073	6389	22.47	2.72	12	0.06	590.00	4876.00	15000	20240618	-11.60	10460	20240119	26.77	13300	-0.30	20250115	12520	5.91	20250108	15000	-11.60	20240618	10460	26.77	20240119	0.28	N	381970	500	240 억	4231400	N	N	2295	N	N
64	20250115	101216	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13260	270	2	2.08	263627610	19966	47.12	13110	13300	13020	16880	9100	12990	13203.83	8.78	9230	13390	13190	13090	12890	12790	13140	12840	241	3890	500	9610	10	1	48182073	6389	22.47	2.72	12	0.04	590.00	4876.00	15000	20240618	-11.60	10460	20240119	26.77	13300	-0.30	20250115	12520	5.91	20250108	15000	-11.60	20240618	10460	26.77	20240119	0.28	N	381970	500	240 억	4231400	N	N	2295	N	N
65	20250115	091222	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13030	40	2	0.31	16650770	1274	3.01	13110	13110	13020	16880	9100	12990	13069.68	8.78	237	13390	13190	13090	12890	12790	13140	12840	241	3890	500	9610	10	1	48182073	6278	22.08	2.67	12	0.00	590.00	4876.00	15000	20240618	-13.13	10460	20240119	24.57	13290	-1.96	20250114	12520	4.07	20250108	15000	-13.13	20240618	10460	24.57	20240119	0.28	N	381970	500	240 억	4231400	N	N	2295	N	N
66	20250114	161158	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12990	-120	5	-0.92	555865960	42371	80.50	13200	13290	12990	17040	9180	13110	13119.11	8.76	2509	13296	13202	13036	12942	12776	13250	12990	241	3930	500	9700	10	1	48182073	6259	22.02	2.66	12	0.09	590.00	4876.00	15000	20240618	-13.40	10460	20240119	24.19	13290	-2.26	20250114	12520	3.75	20250108	15000	-13.40	20240618	10460	24.19	20240119	0.28	N	381970	500	240 억	4222583	N	N	2295	N	N
67	20250114	151216	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13030	-80	5	-0.61	508589220	38735	73.60	13200	13290	13000	17040	9180	13110	13129.97	8.76	1876	13296	13202	13036	12942	12776	13250	12990	241	3930	500	9700	10	1	48182073	6278	22.08	2.67	12	0.08	590.00	4876.00	15000	20240618	-13.13	10460	20240119	24.57	13290	-1.96	20250114	12520	4.07	20250108	15000	-13.13	20240618	10460	24.57	20240119	0.28	N	381970	500	240 억	4222583	N	N	101	N	N
68	20250114	141212	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13080	-30	5	-0.23	385081690	29249	55.57	13200	13290	13050	17040	9180	13110	13165.64	8.76	5605	13296	13202	13036	12942	12776	13250	12990	241	3930	500	9700	10	1	48182073	6302	22.17	2.68	12	0.06	590.00	4876.00	15000	20240618	-12.80	10460	20240119	25.05	13290	-1.58	20250114	12520	4.47	20250108	15000	-12.80	20240618	10460	25.05	20240119	0.28	N	381970	500	240 억	4222583	N	N	101	N	N
69	20250114	131211	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13120	10	2	0.08	331278030	25146	47.78	13200	13290	13050	17040	9180	13110	13174.18	8.76	5155	13296	13202	13036	12942	12776	13250	12990	241	3930	500	9700	10	1	48182073	6321	22.24	2.69	12	0.05	590.00	4876.00	15000	20240618	-12.53	10460	20240119	25.43	13290	-1.28	20250114	12520	4.79	20250108	15000	-12.53	20240618	10460	25.43	20240119	0.28	N	381970	500	240 억	4222583	N	N	101	N	N
70	20250114	121206	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13130	20	2	0.15	282720580	21447	40.75	13200	13290	13050	17040	9180	13110	13182.29	8.76	4641	13296	13202	13036	12942	12776	13250	12990	241	3930	500	9700	10	1	48182073	6326	22.25	2.69	12	0.04	590.00	4876.00	15000	20240618	-12.47	10460	20240119	25.53	13290	-1.20	20250114	12520	4.87	20250108	15000	-12.47	20240618	10460	25.53	20240119	0.28	N	381970	500	240 억	4222583	N	N	101	N	N
71	20250114	111205	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13100	-10	5	-0.08	250438020	18991	36.08	13200	13290	13050	17040	9180	13110	13187.19	8.76	3649	13296	13202	13036	12942	12776	13250	12990	241	3930	500	9700	10	1	48182073	6312	22.20	2.69	12	0.04	590.00	4876.00	15000	20240618	-12.67	10460	20240119	25.24	13290	-1.43	20250114	12520	4.63	20250108	15000	-12.67	20240618	10460	25.24	20240119	0.28	N	381970	500	240 억	4222583	N	N	101	N	N
72	20250114	101205	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13110	0	3	0.00	192050310	14544	27.63	13200	13290	13050	17040	9180	13110	13204.78	8.76	3157	13296	13202	13036	12942	12776	13250	12990	241	3930	500	9700	10	1	48182073	6317	22.22	2.69	12	0.03	590.00	4876.00	15000	20240618	-12.60	10460	20240119	25.33	13290	-1.35	20250114	12520	4.71	20250108	15000	-12.60	20240618	10460	25.33	20240119	0.28	N	381970	500	240 억	4222583	N	N	101	N	N
73	20250114	091210	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13170	60	2	0.46	29425900	2238	4.25	13200	13200	13050	17040	9180	13110	13148.30	8.76	128	13296	13202	13036	12942	12776	13250	12990	241	3930	500	9700	10	1	48182073	6346	22.32	2.70	12	0.00	590.00	4876.00	15000	20240618	-12.20	10460	20240119	25.91	13210	-0.30	20250102	12520	5.19	20250108	15000	-12.20	20240618	10460	25.91	20240119	0.28	N	381970	500	240 억	4222583	N	N	101	N	N
74	20250113	161152	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13110	170	2	1.31	683012970	52529	86.54	13000	13130	12870	16820	9060	12940	13001.91	8.76	7229	13126	13032	12856	12762	12586	13080	12810	241	3880	500	9570	10	1	48182073	6317	22.22	2.69	12	0.11	590.00	4876.00	15000	20240618	-12.60	10460	20240119	25.33	13210	-0.76	20250102	12520	4.71	20250108	15000	-12.60	20240618	10460	25.33	20240119	0.28	N	381970	500	240 억	4218588	N	N	101	N	N
75	20250113	151200	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13050	110	2	0.85	630335150	48506	79.91	13000	13130	12870	16820	9060	12940	12994.99	8.76	8464	13126	13032	12856	12762	12586	13080	12810	241	3880	500	9570	10	1	48182073	6288	22.12	2.68	12	0.10	590.00	4876.00	15000	20240618	-13.00	10460	20240119	24.76	13210	-1.21	20250102	12520	4.23	20250108	15000	-13.00	20240618	10460	24.76	20240119	0.28	N	381970	500	240 억	4218588	N	N	0	N	N
76	20250113	141135	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12950	10	2	0.08	398405700	30765	50.69	13000	13010	12870	16820	9060	12940	12949.97	8.76	4995	13126	13032	12856	12762	12586	13080	12810	241	3880	500	9570	10	1	48182073	6240	21.95	2.66	12	0.06	590.00	4876.00	15000	20240618	-13.67	10460	20240119	23.80	13210	-1.97	20250102	12520	3.43	20250108	15000	-13.67	20240618	10460	23.80	20240119	0.28	N	381970	500	240 억	4218588	N	N	0	N	N
77	20250113	131141	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12970	30	2	0.23	335945800	25954	42.76	13000	13010	12870	16820	9060	12940	12943.89	8.76	3150	13126	13032	12856	12762	12586	13080	12810	241	3880	500	9570	10	1	48182073	6249	21.98	2.66	12	0.05	590.00	4876.00	15000	20240618	-13.53	10460	20240119	24.00	13210	-1.82	20250102	12520	3.59	20250108	15000	-13.53	20240618	10460	24.00	20240119	0.28	N	381970	500	240 억	4218588	N	N	0	N	N
78	20250113	121146	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12940	0	3	0.00	259270280	20039	33.01	13000	13010	12870	16820	9060	12940	12938.28	8.76	2331	13126	13032	12856	12762	12586	13080	12810	241	3880	500	9570	10	1	48182073	6235	21.93	2.65	12	0.04	590.00	4876.00	15000	20240618	-13.73	10460	20240119	23.71	13210	-2.04	20250102	12520	3.35	20250108	15000	-13.73	20240618	10460	23.71	20240119	0.28	N	381970	500	240 억	4218588	N	N	0	N	N
79	20250113	111142	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12960	20	2	0.15	197699890	15284	25.18	13000	13010	12870	16820	9060	12940	12935.09	8.76	152	13126	13032	12856	12762	12586	13080	12810	241	3880	500	9570	10	1	48182073	6244	21.97	2.66	12	0.03	590.00	4876.00	15000	20240618	-13.60	10460	20240119	23.90	13210	-1.89	20250102	12520	3.51	20250108	15000	-13.60	20240618	10460	23.90	20240119	0.28	N	381970	500	240 억	4218588	N	N	0	N	N
80	20250113	101143	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12890	-50	5	-0.39	110709820	8552	14.09	13000	13010	12880	16820	9060	12940	12945.49	8.76	-2391	13126	13032	12856	12762	12586	13080	12810	241	3880	500	9570	10	1	48182073	6211	21.85	2.64	12	0.02	590.00	4876.00	15000	20240618	-14.07	10460	20240119	23.23	13210	-2.42	20250102	12520	2.96	20250108	15000	-14.07	20240618	10460	23.23	20240119	0.28	N	381970	500	240 억	4218588	N	N	0	N	N
81	20250113	091149	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12960	20	2	0.15	49209780	3798	6.26	13000	13010	12890	16820	9060	12940	12956.76	8.76	-1797	13126	13032	12856	12762	12586	13080	12810	241	3880	500	9570	10	1	48182073	6244	21.97	2.66	12	0.01	590.00	4876.00	15000	20240618	-13.60	10460	20240119	23.90	13210	-1.89	20250102	12520	3.51	20250108	15000	-13.60	20240618	10460	23.90	20240119	0.28	N	381970	500	240 억	4218588	N	N	0	N	N
82	20250110	161122	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12940	240	2	1.89	775421500	60423	199.37	12780	12950	12680	16510	8890	12700	12833.19	8.74	8344	12813	12756	12663	12606	12513	12785	12635	241	3810	500	9390	10	1	48182073	6235	21.93	2.65	12	0.13	590.00	4876.00	15000	20240618	-13.73	10460	20240119	23.71	13210	-2.04	20250102	12520	3.35	20250108	15000	-13.73	20240618	10460	23.71	20240119	0.28	N	381970	500	240 억	4208912	N	N	629	N	N
83	20250110	151131	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12830	130	2	1.02	724813340	56498	186.42	12780	12950	12680	16510	8890	12700	12829.01	8.74	9300	12813	12756	12663	12606	12513	12785	12635	241	3810	500	9390	10	1	48182073	6182	21.75	2.63	12	0.12	590.00	4876.00	15000	20240618	-14.47	10460	20240119	22.66	13210	-2.88	20250102	12520	2.48	20250108	15000	-14.47	20240618	10460	22.66	20240119	0.28	N	381970	500	240 억	4208912	N	N	629	N	N
84	20250110	141136	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12790	90	2	0.71	564341200	43979	145.11	12780	12950	12680	16510	8890	12700	12832.06	8.74	3237	12813	12756	12663	12606	12513	12785	12635	241	3810	500	9390	10	1	48182073	6162	21.68	2.62	12	0.09	590.00	4876.00	15000	20240618	-14.73	10460	20240119	22.28	13210	-3.18	20250102	12520	2.16	20250108	15000	-14.73	20240618	10460	22.28	20240119	0.28	N	381970	500	240 억	4208912	N	N	629	N	N
85	20250110	131137	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12890	190	2	1.50	416444190	32467	107.13	12780	12950	12680	16510	8890	12700	12826.69	8.74	1914	12813	12756	12663	12606	12513	12785	12635	241	3810	500	9390	10	1	48182073	6211	21.85	2.64	12	0.07	590.00	4876.00	15000	20240618	-14.07	10460	20240119	23.23	13210	-2.42	20250102	12520	2.96	20250108	15000	-14.07	20240618	10460	23.23	20240119	0.28	N	381970	500	240 억	4208912	N	N	629	N	N
86	20250110	121139	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12900	200	2	1.57	360002630	28088	92.68	12780	12950	12680	16510	8890	12700	12816.95	8.74	3115	12813	12756	12663	12606	12513	12785	12635	241	3810	500	9390	10	1	48182073	6215	21.86	2.65	12	0.06	590.00	4876.00	15000	20240618	-14.00	10460	20240119	23.33	13210	-2.35	20250102	12520	3.04	20250108	15000	-14.00	20240618	10460	23.33	20240119	0.28	N	381970	500	240 억	4208912	N	N	629	N	N
87	20250110	111135	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12810	110	2	0.87	210545630	16489	54.41	12780	12900	12680	16510	8890	12700	12768.85	8.74	-1122	12813	12756	12663	12606	12513	12785	12635	241	3810	500	9390	10	1	48182073	6172	21.71	2.63	12	0.03	590.00	4876.00	15000	20240618	-14.60	10460	20240119	22.47	13210	-3.03	20250102	12520	2.32	20250108	15000	-14.60	20240618	10460	22.47	20240119	0.28	N	381970	500	240 억	4208912	N	N	629	N	N
88	20250110	101132	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12850	150	2	1.18	126293880	9889	32.63	12780	12880	12680	16510	8890	12700	12771.15	8.74	-83	12813	12756	12663	12606	12513	12785	12635	241	3810	500	9390	10	1	48182073	6191	21.78	2.64	12	0.02	590.00	4876.00	15000	20240618	-14.33	10460	20240119	22.85	13210	-2.73	20250102	12520	2.64	20250108	15000	-14.33	20240618	10460	22.85	20240119	0.28	N	381970	500	240 억	4208912	N	N	629	N	N
89	20250110	091139	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12730	30	2	0.24	35521640	2784	9.19	12780	12810	12700	16510	8890	12700	12759.21	8.74	-815	12813	12756	12663	12606	12513	12785	12635	241	3810	500	9390	10	1	48182073	6134	21.58	2.61	12	0.01	590.00	4876.00	15000	20240618	-15.13	10460	20240119	21.70	13210	-3.63	20250102	12520	1.68	20250108	15000	-15.13	20240618	10460	21.70	20240119	0.28	N	381970	500	240 억	4208912	N	N	629	N	N
90	20250109	161125	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12700	60	2	0.47	382537150	30262	51.22	12680	12720	12570	16430	8850	12640	12640.21	8.73	-3161	12800	12720	12620	12540	12440	12670	12490	241	3790	500	9350	10	1	48182073	6119	21.53	2.60	12	0.06	590.00	4876.00	15000	20240618	-15.33	10460	20240119	21.41	13210	-3.86	20250102	12520	1.44	20250108	15000	-15.33	20240618	10460	21.41	20240119	0.28	N	381970	500	240 억	4205226	N	N	629	N	N
91	20250109	151122	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12650	10	2	0.08	300802950	23822	40.32	12680	12700	12570	16430	8850	12640	12627.11	8.73	-2336	12800	12720	12620	12540	12440	12670	12490	241	3790	500	9350	10	1	48182073	6095	21.44	2.59	12	0.05	590.00	4876.00	15000	20240618	-15.67	10460	20240119	20.94	13210	-4.24	20250102	12520	1.04	20250108	15000	-15.67	20240618	10460	20.94	20240119	0.28	N	381970	500	240 억	4205226	N	N	3736	N	N
92	20250109	141130	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12630	-10	5	-0.08	226221970	17927	30.34	12680	12690	12570	16430	8850	12640	12619.06	8.73	-1581	12800	12720	12620	12540	12440	12670	12490	241	3790	500	9350	10	1	48182073	6085	21.41	2.59	12	0.04	590.00	4876.00	15000	20240618	-15.80	10460	20240119	20.75	13210	-4.39	20250102	12520	0.88	20250108	15000	-15.80	20240618	10460	20.75	20240119	0.28	N	381970	500	240 억	4205226	N	N	3736	N	N
93	20250109	131129	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12620	-20	5	-0.16	177390760	14060	23.80	12680	12680	12570	16430	8850	12640	12616.69	8.73	-1868	12800	12720	12620	12540	12440	12670	12490	241	3790	500	9350	10	1	48182073	6081	21.39	2.59	12	0.03	590.00	4876.00	15000	20240618	-15.87	10460	20240119	20.65	13210	-4.47	20250102	12520	0.80	20250108	15000	-15.87	20240618	10460	20.65	20240119	0.28	N	381970	500	240 억	4205226	N	N	3736	N	N
94	20250109	121129	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12630	-10	5	-0.08	123669550	9800	16.59	12680	12680	12570	16430	8850	12640	12619.34	8.73	-1303	12800	12720	12620	12540	12440	12670	12490	241	3790	500	9350	10	1	48182073	6085	21.41	2.59	12	0.02	590.00	4876.00	15000	20240618	-15.80	10460	20240119	20.75	13210	-4.39	20250102	12520	0.88	20250108	15000	-15.80	20240618	10460	20.75	20240119	0.28	N	381970	500	240 억	4205226	N	N	3736	N	N
95	20250109	111133	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12620	-20	5	-0.16	81577020	6462	10.94	12680	12680	12570	16430	8850	12640	12624.11	8.73	168	12800	12720	12620	12540	12440	12670	12490	241	3790	500	9350	10	1	48182073	6081	21.39	2.59	12	0.01	590.00	4876.00	15000	20240618	-15.87	10460	20240119	20.65	13210	-4.47	20250102	12520	0.80	20250108	15000	-15.87	20240618	10460	20.65	20240119	0.28	N	381970	500	240 억	4205226	N	N	3736	N	N
96	20250109	101131	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12630	-10	5	-0.08	53201800	4216	7.14	12680	12680	12570	16430	8850	12640	12619.01	8.73	-475	12800	12720	12620	12540	12440	12670	12490	241	3790	500	9350	10	1	48182073	6085	21.41	2.59	12	0.01	590.00	4876.00	15000	20240618	-15.80	10460	20240119	20.75	13210	-4.39	20250102	12520	0.88	20250108	15000	-15.80	20240618	10460	20.75	20240119	0.28	N	381970	500	240 억	4205226	N	N	3736	N	N
97	20250109	091135	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12640	0	3	0.00	10000870	793	1.34	12680	12680	12570	16430	8850	12640	12611.37	8.73	-239	12800	12720	12620	12540	12440	12670	12490	241	3790	500	9350	10	1	48182073	6090	21.42	2.59	12	0.00	590.00	4876.00	15000	20240618	-15.73	10460	20240119	20.84	13210	-4.31	20250102	12520	0.96	20250108	15000	-15.73	20240618	10460	20.84	20240119	0.28	N	381970	500	240 억	4205226	N	N	3736	N	N
98	20250108	161119	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12640	-60	5	-0.47	738678930	58605	100.55	12700	12700	12520	16510	8890	12700	12603.91	8.69	16308	13026	12862	12756	12592	12486	12810	12540	241	3810	500	9390	10	1	48182073	6090	21.42	2.59	12	0.12	590.00	4876.00	15000	20240618	-15.73	10460	20240119	20.84	13210	-4.31	20250102	12520	0.96	20250108	15000	-15.73	20240618	10460	20.84	20240119	0.27	N	381970	500	240 억	4188613	N	N	3736	N	N
99	20250108	151124	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12680	-20	5	-0.16	685894790	54432	93.39	12700	12700	12520	16510	8890	12700	12600.95	8.69	14654	13026	12862	12756	12592	12486	12810	12540	241	3810	500	9390	10	1	48182073	6109	21.49	2.60	12	0.11	590.00	4876.00	15000	20240618	-15.47	10460	20240119	21.22	13210	-4.01	20250102	12520	1.28	20250108	15000	-15.47	20240618	10460	21.22	20240119	0.27	N	381970	500	240 억	4188613	N	N	1435	N	N
100	20250108	141128	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12640	-60	5	-0.47	639904330	50797	87.15	12700	12700	12520	16510	8890	12700	12597.28	8.69	12056	13026	12862	12756	12592	12486	12810	12540	241	3810	500	9390	10	1	48182073	6090	21.42	2.59	12	0.11	590.00	4876.00	15000	20240618	-15.73	10460	20240119	20.84	13210	-4.31	20250102	12520	0.96	20250108	15000	-15.73	20240618	10460	20.84	20240119	0.27	N	381970	500	240 억	4188613	N	N	1435	N	N
101	20250108	131125	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12680	-20	5	-0.16	584941380	46455	79.70	12700	12700	12520	16510	8890	12700	12591.57	8.69	8649	13026	12862	12756	12592	12486	12810	12540	241	3810	500	9390	10	1	48182073	6109	21.49	2.60	12	0.10	590.00	4876.00	15000	20240618	-15.47	10460	20240119	21.22	13210	-4.01	20250102	12520	1.28	20250108	15000	-15.47	20240618	10460	21.22	20240119	0.27	N	381970	500	240 억	4188613	N	N	1435	N	N
102	20250108	121122	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12650	-50	5	-0.39	537901890	42733	73.32	12700	12700	12520	16510	8890	12700	12587.50	8.69	6778	13026	12862	12756	12592	12486	12810	12540	241	3810	500	9390	10	1	48182073	6095	21.44	2.59	12	0.09	590.00	4876.00	15000	20240618	-15.67	10460	20240119	20.94	13210	-4.24	20250102	12520	1.04	20250108	15000	-15.67	20240618	10460	20.94	20240119	0.27	N	381970	500	240 억	4188613	N	N	1435	N	N
103	20250108	111124	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12570	-130	5	-1.02	501491100	39851	68.37	12700	12700	12520	16510	8890	12700	12584.15	8.69	5497	13026	12862	12756	12592	12486	12810	12540	241	3810	500	9390	10	1	48182073	6056	21.31	2.58	12	0.08	590.00	4876.00	15000	20240618	-16.20	10460	20240119	20.17	13210	-4.84	20250102	12520	0.40	20250108	15000	-16.20	20240618	10460	20.17	20240119	0.27	N	381970	500	240 억	4188613	N	N	1435	N	N
104	20250108	101124	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12540	-160	5	-1.26	338331470	26876	46.11	12700	12700	12520	16510	8890	12700	12588.61	8.69	-1295	13026	12862	12756	12592	12486	12810	12540	241	3810	500	9390	10	1	48182073	6042	21.25	2.57	12	0.06	590.00	4876.00	15000	20240618	-16.40	10460	20240119	19.89	13210	-5.07	20250102	12520	0.16	20250108	15000	-16.40	20240618	10460	19.89	20240119	0.27	N	381970	500	240 억	4188613	N	N	1435	N	N
105	20250108	091124	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12600	-100	5	-0.79	56599240	4480	7.69	12700	12700	12560	16510	8890	12700	12633.74	8.69	153	13026	12862	12756	12592	12486	12810	12540	241	3810	500	9390	10	1	48182073	6071	21.36	2.58	12	0.01	590.00	4876.00	15000	20240618	-16.00	10460	20240119	20.46	13210	-4.62	20250102	12560	0.32	20250108	15000	-16.00	20240618	10460	20.46	20240119	0.27	N	381970	500	240 억	4188613	N	N	1435	N	N
106	20250107	161112	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12700	-110	5	-0.86	741452330	58244	113.63	12890	12920	12650	16650	8970	12810	12730.12	8.73	-19257	13096	12952	12846	12702	12596	12900	12650	241	3840	500	9470	10	1	48182073	6119	21.53	2.60	12	0.12	590.00	4876.00	15000	20240618	-15.33	10460	20240119	21.41	13210	-3.86	20250102	12650	0.40	20250107	15000	-15.33	20240618	10460	21.41	20240119	0.27	N	381970	500	240 억	4205482	N	N	1435	N	N
107	20250107	151116	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12700	-110	5	-0.86	700738260	55038	107.38	12890	12920	12650	16650	8970	12810	12731.90	8.73	-17787	13096	12952	12846	12702	12596	12900	12650	241	3840	500	9470	10	1	48182073	6119	21.53	2.60	12	0.11	590.00	4876.00	15000	20240618	-15.33	10460	20240119	21.41	13210	-3.86	20250102	12650	0.40	20250107	15000	-15.33	20240618	10460	21.41	20240119	0.27	N	381970	500	240 억	4205482	N	N	1495	N	N
108	20250107	141114	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12680	-130	5	-1.01	594536400	46654	91.02	12890	12920	12670	16650	8970	12810	12743.52	8.73	-19813	13096	12952	12846	12702	12596	12900	12650	241	3840	500	9470	10	1	48182073	6109	21.49	2.60	12	0.10	590.00	4876.00	15000	20240618	-15.47	10460	20240119	21.22	13210	-4.01	20250102	12670	0.08	20250107	15000	-15.47	20240618	10460	21.22	20240119	0.27	N	381970	500	240 억	4205482	N	N	1495	N	N
109	20250107	131114	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12700	-110	5	-0.86	512427230	40182	78.39	12890	12920	12680	16650	8970	12810	12752.66	8.73	-19568	13096	12952	12846	12702	12596	12900	12650	241	3840	500	9470	10	1	48182073	6119	21.53	2.60	12	0.08	590.00	4876.00	15000	20240618	-15.33	10460	20240119	21.41	13210	-3.86	20250102	12680	0.16	20250107	15000	-15.33	20240618	10460	21.41	20240119	0.27	N	381970	500	240 억	4205482	N	N	1495	N	N
110	20250107	121116	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12730	-80	5	-0.62	344657280	26979	52.63	12890	12920	12730	16650	8970	12810	12775.02	8.73	-15444	13096	12952	12846	12702	12596	12900	12650	241	3840	500	9470	10	1	48182073	6134	21.58	2.61	12	0.06	590.00	4876.00	15000	20240618	-15.13	10460	20240119	21.70	13210	-3.63	20250102	12700	0.24	20250102	15000	-15.13	20240618	10460	21.70	20240119	0.27	N	381970	500	240 억	4205482	N	N	1495	N	N
111	20250107	111110	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12800	-10	5	-0.08	193540990	15131	29.52	12890	12920	12760	16650	8970	12810	12791.02	8.73	-8360	13096	12952	12846	12702	12596	12900	12650	241	3840	500	9470	10	1	48182073	6167	21.69	2.63	12	0.03	590.00	4876.00	15000	20240618	-14.67	10460	20240119	22.37	13210	-3.10	20250102	12700	0.79	20250102	15000	-14.67	20240618	10460	22.37	20240119	0.27	N	381970	500	240 억	4205482	N	N	1495	N	N
112	20250107	101116	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12770	-40	5	-0.31	152552070	11924	23.26	12890	12920	12760	16650	8970	12810	12793.70	8.73	-7889	13096	12952	12846	12702	12596	12900	12650	241	3840	500	9470	10	1	48182073	6153	21.64	2.62	12	0.02	590.00	4876.00	15000	20240618	-14.87	10460	20240119	22.08	13210	-3.33	20250102	12700	0.55	20250102	15000	-14.87	20240618	10460	22.08	20240119	0.27	N	381970	500	240 억	4205482	N	N	1495	N	N
113	20250107	091119	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12880	70	2	0.55	7148620	557	1.09	12890	12890	12810	16650	8970	12810	12834.15	8.73	116	13096	12952	12846	12702	12596	12900	12650	241	3840	500	9470	10	1	48182073	6206	21.83	2.64	12	0.00	590.00	4876.00	15000	20240618	-14.13	10460	20240119	23.14	13210	-2.50	20250102	12700	1.42	20250102	15000	-14.13	20240618	10460	23.14	20240119	0.27	N	381970	500	240 억	4205482	N	N	1495	N	N
114	20250106	161101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12810	-30	5	-0.23	657752070	51212	111.18	12900	12990	12740	16690	8990	12840	12843.75	8.72	-10180	13226	13032	12926	12732	12626	12980	12680	241	3850	500	9500	10	1	48182073	6172	21.71	2.63	12	0.11	590.00	4876.00	15000	20240618	-14.60	10460	20240119	22.47	13210	-3.03	20250102	12700	0.87	20250102	15000	-14.60	20240618	10460	22.47	20240119	0.26	N	381970	500	240 억	4199722	N	N	1495	N	N
115	20250106	151101	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12860	20	2	0.16	543369510	42291	91.81	12900	12990	12740	16690	8990	12840	12848.35	8.72	-6635	13226	13032	12926	12732	12626	12980	12680	241	3850	500	9500	10	1	48182073	6196	21.80	2.64	12	0.09	590.00	4876.00	15000	20240618	-14.27	10460	20240119	22.94	13210	-2.65	20250102	12700	1.26	20250102	15000	-14.27	20240618	10460	22.94	20240119	0.26	N	381970	500	240 억	4199722	N	N	12956	N	N
116	20250106	141102	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12850	10	2	0.08	441765620	34389	74.66	12900	12990	12740	16690	8990	12840	12846.13	8.72	-7526	13226	13032	12926	12732	12626	12980	12680	241	3850	500	9500	10	1	48182073	6191	21.78	2.64	12	0.07	590.00	4876.00	15000	20240618	-14.33	10460	20240119	22.85	13210	-2.73	20250102	12700	1.18	20250102	15000	-14.33	20240618	10460	22.85	20240119	0.26	N	381970	500	240 억	4199722	N	N	12956	N	N
117	20250106	131051	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12880	40	2	0.31	379956310	29587	64.23	12900	12990	12740	16690	8990	12840	12842.00	8.72	-7418	13226	13032	12926	12732	12626	12980	12680	241	3850	500	9500	10	1	48182073	6206	21.83	2.64	12	0.06	590.00	4876.00	15000	20240618	-14.13	10460	20240119	23.14	13210	-2.50	20250102	12700	1.42	20250102	15000	-14.13	20240618	10460	23.14	20240119	0.26	N	381970	500	240 억	4199722	N	N	12956	N	N
118	20250106	121059	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12820	-20	5	-0.16	315487310	24574	53.35	12900	12980	12740	16690	8990	12840	12838.26	8.72	-8166	13226	13032	12926	12732	12626	12980	12680	241	3850	500	9500	10	1	48182073	6177	21.73	2.63	12	0.05	590.00	4876.00	15000	20240618	-14.53	10460	20240119	22.56	13210	-2.95	20250102	12700	0.94	20250102	15000	-14.53	20240618	10460	22.56	20240119	0.26	N	381970	500	240 억	4199722	N	N	12956	N	N
119	20250106	111056	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12850	10	2	0.08	263931340	20562	44.64	12900	12980	12740	16690	8990	12840	12835.88	8.72	-8623	13226	13032	12926	12732	12626	12980	12680	241	3850	500	9500	10	1	48182073	6191	21.78	2.64	12	0.04	590.00	4876.00	15000	20240618	-14.33	10460	20240119	22.85	13210	-2.73	20250102	12700	1.18	20250102	15000	-14.33	20240618	10460	22.85	20240119	0.26	N	381970	500	240 억	4199722	N	N	12956	N	N
120	20250106	101051	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12870	30	2	0.23	189143080	14758	32.04	12900	12900	12740	16690	8990	12840	12816.31	8.72	-7553	13226	13032	12926	12732	12626	12980	12680	241	3850	500	9500	10	1	48182073	6201	21.81	2.64	12	0.03	590.00	4876.00	15000	20240618	-14.20	10460	20240119	23.04	13210	-2.57	20250102	12700	1.34	20250102	15000	-14.20	20240618	10460	23.04	20240119	0.26	N	381970	500	240 억	4199722	N	N	12956	N	N
121	20250106	091052	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12780	-60	5	-0.47	98314300	7676	16.66	12900	12900	12740	16690	8990	12840	12808.01	8.72	-5619	13226	13032	12926	12732	12626	12980	12680	241	3850	500	9500	10	1	48182073	6158	21.66	2.62	12	0.02	590.00	4876.00	15000	20240618	-14.80	10460	20240119	22.18	13210	-3.26	20250102	12700	0.63	20250102	15000	-14.80	20240618	10460	22.18	20240119	0.26	N	381970	500	240 억	4199722	N	N	12956	N	N
122	20250103	161047	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12840	-180	5	-1.38	593379970	45925	87.45	13120	13120	12820	16920	9120	13020	12920.81	8.71	-7027	13486	13252	12976	12742	12466	13370	12860	241	3900	500	9630	10	1	48182073	6187	21.76	2.63	12	0.10	590.00	4876.00	15000	20240618	-14.40	10460	20240119	22.75	13210	-2.80	20250102	12700	1.10	20250102	15000	-14.40	20240618	10460	22.75	20240119	0.25	N	381970	500	240 억	4195904	N	N	12956	N	N
123	20250103	151050	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12830	-190	5	-1.46	501616490	38774	73.84	13120	13120	12820	16920	9120	13020	12936.93	8.71	-6914	13486	13252	12976	12742	12466	13370	12860	241	3900	500	9630	10	1	48182073	6182	21.75	2.63	12	0.08	590.00	4876.00	15000	20240618	-14.47	10460	20240119	22.66	13210	-2.88	20250102	12700	1.02	20250102	15000	-14.47	20240618	10460	22.66	20240119	0.25	N	381970	500	240 억	4195904	N	N	983	N	N
124	20250103	141050	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12930	-90	5	-0.69	281686740	21680	41.28	13120	13120	12900	16920	9120	13020	12992.93	8.71	-1497	13486	13252	12976	12742	12466	13370	12860	241	3900	500	9630	10	1	48182073	6230	21.92	2.65	12	0.04	590.00	4876.00	15000	20240618	-13.80	10460	20240119	23.61	13210	-2.12	20250102	12700	1.81	20250102	15000	-13.80	20240618	10460	23.61	20240119	0.25	N	381970	500	240 억	4195904	N	N	983	N	N
125	20250103	131051	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12950	-70	5	-0.54	211848710	16278	31.00	13120	13120	12900	16920	9120	13020	13014.42	8.71	-1447	13486	13252	12976	12742	12466	13370	12860	241	3900	500	9630	10	1	48182073	6240	21.95	2.66	12	0.03	590.00	4876.00	15000	20240618	-13.67	10460	20240119	23.80	13210	-1.97	20250102	12700	1.97	20250102	15000	-13.67	20240618	10460	23.80	20240119	0.25	N	381970	500	240 억	4195904	N	N	983	N	N
126	20250103	121050	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12990	-30	5	-0.23	149088780	11438	21.78	13120	13120	12900	16920	9120	13020	13034.51	8.71	-3408	13486	13252	12976	12742	12466	13370	12860	241	3900	500	9630	10	1	48182073	6259	22.02	2.66	12	0.02	590.00	4876.00	15000	20240618	-13.40	10460	20240119	24.19	13210	-1.67	20250102	12700	2.28	20250102	15000	-13.40	20240618	10460	24.19	20240119	0.25	N	381970	500	240 억	4195904	N	N	983	N	N
127	20250103	111050	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13030	10	2	0.08	89443240	6851	13.05	13120	13120	12900	16920	9120	13020	13055.50	8.71	-937	13486	13252	12976	12742	12466	13370	12860	241	3900	500	9630	10	1	48182073	6278	22.08	2.67	12	0.01	590.00	4876.00	15000	20240618	-13.13	10460	20240119	24.57	13210	-1.36	20250102	12700	2.60	20250102	15000	-13.13	20240618	10460	24.57	20240119	0.25	N	381970	500	240 억	4195904	N	N	983	N	N
128	20250103	101047	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13080	60	2	0.46	72282960	5535	10.54	13120	13120	12900	16920	9120	13020	13059.25	8.71	-1017	13486	13252	12976	12742	12466	13370	12860	241	3900	500	9630	10	1	48182073	6302	22.17	2.68	12	0.01	590.00	4876.00	15000	20240618	-12.80	10460	20240119	25.05	13210	-0.98	20250102	12700	2.99	20250102	15000	-12.80	20240618	10460	25.05	20240119	0.25	N	381970	500	240 억	4195904	N	N	983	N	N
129	20250103	091050	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13070	50	2	0.38	1862360	143	0.27	13120	13120	12900	16920	9120	13020	13023.50	8.71	-3	13486	13252	12976	12742	12466	13370	12860	241	3900	500	9630	10	1	48182073	6297	22.15	2.68	12	0.00	590.00	4876.00	15000	20240618	-12.87	10460	20240119	24.95	13210	-1.06	20250102	12700	2.91	20250102	15000	-12.87	20240618	10460	24.95	20240119	0.25	N	381970	500	240 억	4195904	N	N	983	N	N
130	20250102	161037	55	60.00	KOSPI	유통	N	N	N	Y	60	N	13020	210	2	1.64	675376580	52514	58.63	12810	13210	12700	16650	8970	12810	12860.88	8.71	-4657	13316	13062	12936	12682	12556	13000	12620	241	3840	500	9470	10	1	48182073	6273	22.07	2.67	12	0.11	590.00	4876.00	15000	20240618	-13.20	10460	20240119	24.47	13210	-1.44	20250102	12700	2.52	20250102	15000	-13.20	20240618	10460	24.47	20240119	0.25	N	381970	500	240 억	4196922	N	N	983	N	N
131	20250102	151040	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12960	150	2	1.17	623121410	48488	54.13	12810	13210	12700	16650	8970	12810	12851.04	8.71	-4123	13316	13062	12936	12682	12556	13000	12620	241	3840	500	9470	10	1	48182073	6244	21.97	2.66	12	0.10	590.00	4876.00	15000	20240618	-13.60	10460	20240119	23.90	13210	-1.89	20250102	12700	2.05	20250102	15000	-13.60	20240618	10460	23.90	20240119	0.25	N	381970	500	240 억	4196922	N	N	20985	N	N
132	20250102	141036	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12910	100	2	0.78	446163420	34876	38.94	12810	12940	12700	16650	8970	12810	12792.85	8.71	-2181	13316	13062	12936	12682	12556	13000	12620	241	3840	500	9470	10	1	48182073	6220	21.88	2.65	12	0.07	590.00	4876.00	15000	20240618	-13.93	10460	20240119	23.42	12940	-0.23	20250102	12700	1.65	20250102	15000	-13.93	20240618	10460	23.42	20240119	0.25	N	381970	500	240 억	4196922	N	N	20985	N	N
133	20250102	131041	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12880	70	2	0.55	369000780	28889	32.25	12810	12940	12700	16650	8970	12810	12773.05	8.71	-2718	13316	13062	12936	12682	12556	13000	12620	241	3840	500	9470	10	1	48182073	6206	21.83	2.64	12	0.06	590.00	4876.00	15000	20240618	-14.13	10460	20240119	23.14	12940	-0.46	20250102	12700	1.42	20250102	15000	-14.13	20240618	10460	23.14	20240119	0.25	N	381970	500	240 억	4196922	N	N	20985	N	N
134	20250102	121037	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12730	-80	5	-0.62	281654390	22059	24.63	12810	12940	12700	16650	8970	12810	12768.23	8.71	-3214	13316	13062	12936	12682	12556	13000	12620	241	3840	500	9470	10	1	48182073	6134	21.58	2.61	12	0.05	590.00	4876.00	15000	20240618	-15.13	10460	20240119	21.70	12940	-1.62	20250102	12700	0.24	20250102	15000	-15.13	20240618	10460	21.70	20240119	0.25	N	381970	500	240 억	4196922	N	N	20985	N	N
135	20250102	111028	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12760	-50	5	-0.39	182605850	14287	15.95	12810	12940	12700	16650	8970	12810	12781.26	8.71	-2458	13316	13062	12936	12682	12556	13000	12620	241	3840	500	9470	10	1	48182073	6148	21.63	2.62	12	0.03	590.00	4876.00	15000	20240618	-14.93	10460	20240119	21.99	12940	-1.39	20250102	12700	0.47	20250102	15000	-14.93	20240618	10460	21.99	20240119	0.25	N	381970	500	240 억	4196922	N	N	20985	N	N
136	20250102	101035	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12770	-40	5	-0.31	65230150	5117	5.71	12810	12940	12700	16650	8970	12810	12747.73	8.71	-1207	13316	13062	12936	12682	12556	13000	12620	241	3840	500	9470	10	1	48182073	6153	21.64	2.62	12	0.01	590.00	4876.00	15000	20240618	-14.87	10460	20240119	22.08	12940	-1.31	20250102	12700	0.55	20250102	15000	-14.87	20240618	10460	22.08	20240119	0.25	N	381970	500	240 억	4196922	N	N	20985	N	N
137	20250102	091024	55	60.00	KOSPI	유통	N	N	N	Y	60	N	12810	0	3	0.00	0	0	0.00	0	0	0	16650	8970	12810	0.00	8.71	0	13316	13062	12936	12682	12556	13000	12620	241	3840	500	9470	10	1	48182073	6172	21.71	2.63	12	0.00	590.00	4876.00	15000	20240618	-14.60	10460	20240119	22.47	0	0.00	0	0	0.00	0	15000	-14.60	20240618	10460	22.47	20240119	0.25	N	381970	500	240 억	4196922	N	N	20985	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History