KissMeData/011760/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160301	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19830	430	2	2.22	714087530	36129	77.32	19470	19970	19370	25200	13580	19400	19764.68	7.25	7313	20240	19820	19570	19150	18900	19695	19025	661	5800	5000	14350	10	1	13228966	2623	3.13	0.44	12	0.27	6326.00	45236.00	24500	20240521	-19.06	16130	20240417	22.94	20350	-2.56	20250122	18700	6.04	20250109	24500	-19.06	20240521	16130	22.94	20240417	1.82	N	011760	5000	661 억	959672	N	N	1	N	N
3	20250124	150302	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19840	440	2	2.27	634655470	32118	68.74	19470	19970	19370	25200	13580	19400	19760.12	7.25	5463	20240	19820	19570	19150	18900	19695	19025	661	5800	5000	14350	10	1	13228966	2625	3.14	0.44	12	0.24	6326.00	45236.00	24500	20240521	-19.02	16130	20240417	23.00	20350	-2.51	20250122	18700	6.10	20250109	24500	-19.02	20240521	16130	23.00	20240417	1.82	N	011760	5000	661 억	959672	N	N	9	N	N
4	20250124	140302	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19810	410	2	2.11	476435620	24144	51.67	19470	19970	19370	25200	13580	19400	19733.09	7.25	3314	20240	19820	19570	19150	18900	19695	19025	661	5800	5000	14350	10	1	13228966	2621	3.13	0.44	12	0.18	6326.00	45236.00	24500	20240521	-19.14	16130	20240417	22.81	20350	-2.65	20250122	18700	5.94	20250109	24500	-19.14	20240521	16130	22.81	20240417	1.82	N	011760	5000	661 억	959672	N	N	9	N	N
5	20250124	130303	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19890	490	2	2.53	392305510	19901	42.59	19470	19970	19370	25200	13580	19400	19712.85	7.25	3804	20240	19820	19570	19150	18900	19695	19025	661	5800	5000	14350	10	1	13228966	2631	3.14	0.44	12	0.15	6326.00	45236.00	24500	20240521	-18.82	16130	20240417	23.31	20350	-2.26	20250122	18700	6.36	20250109	24500	-18.82	20240521	16130	23.31	20240417	1.82	N	011760	5000	661 억	959672	N	N	9	N	N
6	20250124	120302	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19860	460	2	2.37	304454210	15488	33.15	19470	19910	19370	25200	13580	19400	19657.43	7.25	2775	20240	19820	19570	19150	18900	19695	19025	661	5800	5000	14350	10	1	13228966	2627	3.14	0.44	12	0.12	6326.00	45236.00	24500	20240521	-18.94	16130	20240417	23.12	20350	-2.41	20250122	18700	6.20	20250109	24500	-18.94	20240521	16130	23.12	20240417	1.82	N	011760	5000	661 억	959672	N	N	9	N	N
7	20250124	110303	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19730	330	2	1.70	218764850	11164	23.89	19470	19770	19370	25200	13580	19400	19595.56	7.25	2115	20240	19820	19570	19150	18900	19695	19025	661	5800	5000	14350	10	1	13228966	2610	3.12	0.44	12	0.08	6326.00	45236.00	24500	20240521	-19.47	16130	20240417	22.32	20350	-3.05	20250122	18700	5.51	20250109	24500	-19.47	20240521	16130	22.32	20240417	1.82	N	011760	5000	661 억	959672	N	N	9	N	N
8	20250124	100302	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19550	150	2	0.77	111594190	5724	12.25	19470	19630	19370	25200	13580	19400	19495.84	7.25	2113	20240	19820	19570	19150	18900	19695	19025	661	5800	5000	14350	10	1	13228966	2586	3.09	0.43	12	0.04	6326.00	45236.00	24500	20240521	-20.20	16130	20240417	21.20	20350	-3.93	20250122	18700	4.55	20250109	24500	-20.20	20240521	16130	21.20	20240417	1.82	N	011760	5000	661 억	959672	N	N	9	N	N
9	20250124	090302	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19400	0	3	0.00	15755020	812	1.74	19470	19470	19400	25200	13580	19400	19402.73	7.25	252	20240	19820	19570	19150	18900	19695	19025	661	5800	5000	14350	10	1	13228966	2566	3.07	0.43	12	0.01	6326.00	45236.00	24500	20240521	-20.82	16130	20240417	20.27	20350	-4.67	20250122	18700	3.74	20250109	24500	-20.82	20240521	16130	20.27	20240417	1.82	N	011760	5000	661 억	959672	N	N	9	N	N
10	20250123	160302	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19400	-600	5	-3.00	911950270	46719	47.00	19990	19990	19320	26000	14000	20000	19519.90	7.47	-26507	20860	20430	19920	19490	18980	20645	19705	661	6000	5000	14800	10	1	13228966	2566	3.07	0.43	12	0.35	6326.00	45236.00	24500	20240521	-20.82	16130	20240417	20.27	20350	-4.67	20250122	18700	3.74	20250109	24500	-20.82	20240521	16130	20.27	20240417	1.85	N	011760	5000	661 억	987688	N	N	9	N	N
11	20250123	150300	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19340	-660	5	-3.30	820996610	42026	42.28	19990	19990	19320	26000	14000	20000	19535.44	7.47	-24392	20860	20430	19920	19490	18980	20645	19705	661	6000	5000	14800	10	1	13228966	2558	3.06	0.43	12	0.32	6326.00	45236.00	24500	20240521	-21.06	16130	20240417	19.90	20350	-4.96	20250122	18700	3.42	20250109	24500	-21.06	20240521	16130	19.90	20240417	1.85	N	011760	5000	661 억	987688	N	N	0	N	N
12	20250123	140301	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19400	-600	5	-3.00	698295080	35692	35.90	19990	19990	19350	26000	14000	20000	19564.47	7.47	-22354	20860	20430	19920	19490	18980	20645	19705	661	6000	5000	14800	10	1	13228966	2566	3.07	0.43	12	0.27	6326.00	45236.00	24500	20240521	-20.82	16130	20240417	20.27	20350	-4.67	20250122	18700	3.74	20250109	24500	-20.82	20240521	16130	20.27	20240417	1.85	N	011760	5000	661 억	987688	N	N	0	N	N
13	20250123	130300	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19420	-580	5	-2.90	665303990	33990	34.19	19990	19990	19350	26000	14000	20000	19573.52	7.47	-21836	20860	20430	19920	19490	18980	20645	19705	661	6000	5000	14800	10	1	13228966	2569	3.07	0.43	12	0.26	6326.00	45236.00	24500	20240521	-20.73	16130	20240417	20.40	20350	-4.57	20250122	18700	3.85	20250109	24500	-20.73	20240521	16130	20.40	20240417	1.85	N	011760	5000	661 억	987688	N	N	0	N	N
14	20250123	120301	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19440	-560	5	-2.80	514172860	26203	26.36	19990	19990	19420	26000	14000	20000	19622.67	7.47	-16009	20860	20430	19920	19490	18980	20645	19705	661	6000	5000	14800	10	1	13228966	2572	3.07	0.43	12	0.20	6326.00	45236.00	24500	20240521	-20.65	16130	20240417	20.52	20350	-4.47	20250122	18700	3.96	20250109	24500	-20.65	20240521	16130	20.52	20240417	1.85	N	011760	5000	661 억	987688	N	N	0	N	N
15	20250123	110302	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19430	-570	5	-2.85	484219070	24664	24.81	19990	19990	19420	26000	14000	20000	19632.63	7.47	-14771	20860	20430	19920	19490	18980	20645	19705	661	6000	5000	14800	10	1	13228966	2570	3.07	0.43	12	0.19	6326.00	45236.00	24500	20240521	-20.69	16130	20240417	20.46	20350	-4.52	20250122	18700	3.90	20250109	24500	-20.69	20240521	16130	20.46	20240417	1.85	N	011760	5000	661 억	987688	N	N	0	N	N
16	20250123	100300	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19530	-470	5	-2.35	313095130	15880	15.97	19990	19990	19530	26000	14000	20000	19716.32	7.47	-11091	20860	20430	19920	19490	18980	20645	19705	661	6000	5000	14800	10	1	13228966	2584	3.09	0.43	12	0.12	6326.00	45236.00	24500	20240521	-20.29	16130	20240417	21.08	20350	-4.03	20250122	18700	4.44	20250109	24500	-20.29	20240521	16130	21.08	20240417	1.85	N	011760	5000	661 억	987688	N	N	0	N	N
17	20250123	090300	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19850	-150	5	-0.75	22998590	1153	1.16	19990	19990	19850	26000	14000	20000	19946.74	7.47	-312	20860	20430	19920	19490	18980	20645	19705	661	6000	5000	14800	10	1	13228966	2626	3.14	0.44	12	0.01	6326.00	45236.00	24500	20240521	-18.98	16130	20240417	23.06	20350	-2.46	20250122	18700	6.15	20250109	24500	-18.98	20240521	16130	23.06	20240417	1.85	N	011760	5000	661 억	987688	N	N	0	N	N
18	20250122	160259	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20000	520	2	2.67	1973020620	99259	381.16	19580	20350	19410	25300	13640	19480	19877.44	7.30	20046	19793	19636	19483	19326	19173	19715	19405	661	5820	5000	14410	50	1	13228966	2646	3.16	0.44	12	0.75	6326.00	45236.00	24500	20240521	-18.37	16130	20240417	23.99	20350	-1.72	20250122	18700	6.95	20250109	24500	-18.37	20240521	16130	23.99	20240417	1.83	N	011760	5000	661 억	966134	N	N	0	N	N
19	20250122	150300	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19950	470	2	2.41	1923535710	96779	371.64	19580	20350	19410	25300	13640	19480	19875.55	7.30	19090	19793	19636	19483	19326	19173	19715	19405	661	5820	5000	14410	10	1	13228966	2639	3.15	0.44	12	0.73	6326.00	45236.00	24500	20240521	-18.57	16130	20240417	23.68	20350	-1.97	20250122	18700	6.68	20250109	24500	-18.57	20240521	16130	23.68	20240417	1.83	N	011760	5000	661 억	966134	N	N	0	N	N
20	20250122	140258	55	60.00	KOSPI	유통	N	N	N	Y	60	N	20050	570	2	2.93	1619710730	81586	313.30	19580	20350	19410	25300	13640	19480	19852.80	7.30	15067	19793	19636	19483	19326	19173	19715	19405	661	5820	5000	14410	50	1	13228966	2652	3.17	0.44	12	0.62	6326.00	45236.00	24500	20240521	-18.16	16130	20240417	24.30	20350	-1.47	20250122	18700	7.22	20250109	24500	-18.16	20240521	16130	24.30	20240417	1.83	N	011760	5000	661 억	966134	N	N	0	N	N
21	20250122	130259	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19860	380	2	1.95	1174119890	59332	227.84	19580	19930	19410	25300	13640	19480	19788.98	7.30	11291	19793	19636	19483	19326	19173	19715	19405	661	5820	5000	14410	10	1	13228966	2627	3.14	0.44	12	0.45	6326.00	45236.00	24500	20240521	-18.94	16130	20240417	23.12	20100	-1.19	20250120	18700	6.20	20250109	24500	-18.94	20240521	16130	23.12	20240417	1.83	N	011760	5000	661 억	966134	N	N	0	N	N
22	20250122	120259	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19820	340	2	1.75	951033310	48108	184.74	19580	19930	19410	25300	13640	19480	19768.71	7.30	8711	19793	19636	19483	19326	19173	19715	19405	661	5820	5000	14410	10	1	13228966	2622	3.13	0.44	12	0.36	6326.00	45236.00	24500	20240521	-19.10	16130	20240417	22.88	20100	-1.39	20250120	18700	5.99	20250109	24500	-19.10	20240521	16130	22.88	20240417	1.83	N	011760	5000	661 억	966134	N	N	0	N	N
23	20250122	110259	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19770	290	2	1.49	405853390	20672	79.38	19580	19880	19410	25300	13640	19480	19633.00	7.30	1187	19793	19636	19483	19326	19173	19715	19405	661	5820	5000	14410	10	1	13228966	2615	3.13	0.44	12	0.16	6326.00	45236.00	24500	20240521	-19.31	16130	20240417	22.57	20100	-1.64	20250120	18700	5.72	20250109	24500	-19.31	20240521	16130	22.57	20240417	1.83	N	011760	5000	661 억	966134	N	N	0	N	N
24	20250122	100259	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19500	20	2	0.10	123183260	6335	24.33	19580	19580	19410	25300	13640	19480	19444.87	7.30	-2227	19793	19636	19483	19326	19173	19715	19405	661	5820	5000	14410	10	1	13228966	2580	3.08	0.43	12	0.05	6326.00	45236.00	24500	20240521	-20.41	16130	20240417	20.89	20100	-2.99	20250120	18700	4.28	20250109	24500	-20.41	20240521	16130	20.89	20240417	1.83	N	011760	5000	661 억	966134	N	N	0	N	N
25	20250122	090259	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19500	20	2	0.10	1721070	88	0.34	19580	19580	19500	25300	13640	19480	19557.61	7.30	-33	19793	19636	19483	19326	19173	19715	19405	661	5820	5000	14410	10	1	13228966	2580	3.08	0.43	12	0.00	6326.00	45236.00	24500	20240521	-20.41	16130	20240417	20.89	20100	-2.99	20250120	18700	4.28	20250109	24500	-20.41	20240521	16130	20.89	20240417	1.83	N	011760	5000	661 억	966134	N	N	0	N	N
26	20250121	160258	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19480	180	2	0.93	507781320	26039	50.10	19330	19640	19330	25050	13510	19300	19500.83	7.25	7209	20393	19846	19553	19006	18713	19700	18860	661	5750	5000	14280	10	1	13228966	2577	3.08	0.43	12	0.20	6326.00	45236.00	24500	20240521	-20.49	16130	20240417	20.77	20100	-3.08	20250120	18700	4.17	20250109	24500	-20.49	20240521	16130	20.77	20240417	1.81	N	011760	5000	661 억	958806	N	N	0	N	N
27	20250121	150259	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19420	120	2	0.62	481604750	24695	47.51	19330	19640	19330	25050	13510	19300	19502.12	7.25	7224	20393	19846	19553	19006	18713	19700	18860	661	5750	5000	14280	10	1	13228966	2569	3.07	0.43	12	0.19	6326.00	45236.00	24500	20240521	-20.73	16130	20240417	20.40	20100	-3.38	20250120	18700	3.85	20250109	24500	-20.73	20240521	16130	20.40	20240417	1.81	N	011760	5000	661 억	958806	N	N	0	N	N
28	20250121	140259	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19450	150	2	0.78	431428570	22115	42.55	19330	19640	19330	25050	13510	19300	19508.41	7.25	8086	20393	19846	19553	19006	18713	19700	18860	661	5750	5000	14280	10	1	13228966	2573	3.07	0.43	12	0.17	6326.00	45236.00	24500	20240521	-20.61	16130	20240417	20.58	20100	-3.23	20250120	18700	4.01	20250109	24500	-20.61	20240521	16130	20.58	20240417	1.81	N	011760	5000	661 억	958806	N	N	0	N	N
29	20250121	130258	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19520	220	2	1.14	409498070	20989	40.38	19330	19640	19330	25050	13510	19300	19510.13	7.25	7961	20393	19846	19553	19006	18713	19700	18860	661	5750	5000	14280	10	1	13228966	2582	3.09	0.43	12	0.16	6326.00	45236.00	24500	20240521	-20.33	16130	20240417	21.02	20100	-2.89	20250120	18700	4.39	20250109	24500	-20.33	20240521	16130	21.02	20240417	1.81	N	011760	5000	661 억	958806	N	N	0	N	N
30	20250121	120253	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19460	160	2	0.83	390200770	20000	38.48	19330	19640	19330	25050	13510	19300	19510.04	7.25	8232	20393	19846	19553	19006	18713	19700	18860	661	5750	5000	14280	10	1	13228966	2574	3.08	0.43	12	0.15	6326.00	45236.00	24500	20240521	-20.57	16130	20240417	20.64	20100	-3.18	20250120	18700	4.06	20250109	24500	-20.57	20240521	16130	20.64	20240417	1.81	N	011760	5000	661 억	958806	N	N	0	N	N
31	20250121	110248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19560	260	2	1.35	370569390	18994	36.54	19330	19640	19330	25050	13510	19300	19509.81	7.25	8701	20393	19846	19553	19006	18713	19700	18860	661	5750	5000	14280	10	1	13228966	2588	3.09	0.43	12	0.14	6326.00	45236.00	24500	20240521	-20.16	16130	20240417	21.26	20100	-2.69	20250120	18700	4.60	20250109	24500	-20.16	20240521	16130	21.26	20240417	1.81	N	011760	5000	661 억	958806	N	N	0	N	N
32	20250121	100246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19510	210	2	1.09	202495980	10383	19.98	19330	19630	19330	25050	13510	19300	19502.65	7.25	2943	20393	19846	19553	19006	18713	19700	18860	661	5750	5000	14280	10	1	13228966	2581	3.08	0.43	12	0.08	6326.00	45236.00	24500	20240521	-20.37	16130	20240417	20.95	20100	-2.94	20250120	18700	4.33	20250109	24500	-20.37	20240521	16130	20.95	20240417	1.81	N	011760	5000	661 억	958806	N	N	0	N	N
33	20250121	090259	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19450	150	2	0.78	852140	44	0.08	19330	19450	19330	25050	13510	19300	19366.82	7.25	32	20393	19846	19553	19006	18713	19700	18860	661	5750	5000	14280	10	1	13228966	2573	3.07	0.43	12	0.00	6326.00	45236.00	24500	20240521	-20.61	16130	20240417	20.58	20100	-3.23	20250120	18700	4.01	20250109	24500	-20.61	20240521	16130	20.58	20240417	1.81	N	011760	5000	661 억	958806	N	N	0	N	N
34	20250120	160257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19300	-330	5	-1.68	1017025560	51839	42.39	19990	20100	19260	25500	13750	19630	19619.13	7.29	-6305	20143	19886	19533	19276	18923	20015	19405	661	5870	5000	14520	10	1	13228966	2553	3.05	0.43	12	0.39	6326.00	45236.00	24500	20240521	-21.22	16130	20240417	19.65	20100	-3.98	20250120	18700	3.21	20250109	24500	-21.22	20240521	16130	19.65	20240417	1.83	N	011760	5000	661 억	964785	N	N	0	N	N
35	20250120	150259	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19290	-340	5	-1.73	988806240	50376	41.19	19990	20100	19260	25500	13750	19630	19628.52	7.29	-6309	20143	19886	19533	19276	18923	20015	19405	661	5870	5000	14520	10	1	13228966	2552	3.05	0.43	12	0.38	6326.00	45236.00	24500	20240521	-21.27	16130	20240417	19.59	20100	-4.03	20250120	18700	3.16	20250109	24500	-21.27	20240521	16130	19.59	20240417	1.83	N	011760	5000	661 억	964785	N	N	0	N	N
36	20250120	140258	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19320	-310	5	-1.58	916833330	46646	38.14	19990	20100	19300	25500	13750	19630	19655.13	7.29	-6278	20143	19886	19533	19276	18923	20015	19405	661	5870	5000	14520	10	1	13228966	2556	3.05	0.43	12	0.35	6326.00	45236.00	24500	20240521	-21.14	16130	20240417	19.78	20100	-3.88	20250120	18700	3.32	20250109	24500	-21.14	20240521	16130	19.78	20240417	1.83	N	011760	5000	661 억	964785	N	N	0	N	N
37	20250120	130256	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19480	-150	5	-0.76	713693480	36168	29.58	19990	20100	19470	25500	13750	19630	19732.74	7.29	-4570	20143	19886	19533	19276	18923	20015	19405	661	5870	5000	14520	10	1	13228966	2577	3.08	0.43	12	0.27	6326.00	45236.00	24500	20240521	-20.49	16130	20240417	20.77	20100	-3.08	20250120	18700	4.17	20250109	24500	-20.49	20240521	16130	20.77	20240417	1.83	N	011760	5000	661 억	964785	N	N	0	N	N
38	20250120	120258	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19500	-130	5	-0.66	661323670	33482	27.38	19990	20100	19470	25500	13750	19630	19751.63	7.29	-4260	20143	19886	19533	19276	18923	20015	19405	661	5870	5000	14520	10	1	13228966	2580	3.08	0.43	12	0.25	6326.00	45236.00	24500	20240521	-20.41	16130	20240417	20.89	20100	-2.99	20250120	18700	4.28	20250109	24500	-20.41	20240521	16130	20.89	20240417	1.83	N	011760	5000	661 억	964785	N	N	0	N	N
39	20250120	110258	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19540	-90	5	-0.46	607829960	30738	25.14	19990	20100	19470	25500	13750	19630	19774.55	7.29	-3932	20143	19886	19533	19276	18923	20015	19405	661	5870	5000	14520	10	1	13228966	2585	3.09	0.43	12	0.23	6326.00	45236.00	24500	20240521	-20.24	16130	20240417	21.14	20100	-2.79	20250120	18700	4.49	20250109	24500	-20.24	20240521	16130	21.14	20240417	1.83	N	011760	5000	661 억	964785	N	N	0	N	N
40	20250120	100258	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19710	80	2	0.41	454769580	22931	18.75	19990	20100	19600	25500	13750	19630	19832.10	7.29	-3589	20143	19886	19533	19276	18923	20015	19405	661	5870	5000	14520	10	1	13228966	2607	3.12	0.44	12	0.17	6326.00	45236.00	24500	20240521	-19.55	16130	20240417	22.19	20100	-1.94	20250120	18700	5.40	20250109	24500	-19.55	20240521	16130	22.19	20240417	1.83	N	011760	5000	661 억	964785	N	N	0	N	N
41	20250120	090258	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19830	200	2	1.02	197279760	9882	8.08	19990	20100	19830	25500	13750	19630	19963.61	7.29	-4108	20143	19886	19533	19276	18923	20015	19405	661	5870	5000	14520	10	1	13228966	2623	3.13	0.44	12	0.07	6326.00	45236.00	24500	20240521	-19.06	16130	20240417	22.94	20100	-1.34	20250120	18700	6.04	20250109	24500	-19.06	20240521	16130	22.94	20240417	1.83	N	011760	5000	661 억	964785	N	N	0	N	N
42	20250117	160256	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19630	440	2	2.29	2377171290	121676	353.23	19190	19790	19180	24900	13440	19190	19537.60	7.14	22936	19376	19282	19136	19042	18896	19330	19090	661	5710	5000	14200	10	1	13228966	2597	3.10	0.43	12	0.92	6326.00	45236.00	24500	20240521	-19.88	16130	20240417	21.70	19790	-0.81	20250117	18700	4.97	20250109	24500	-19.88	20240521	16130	21.70	20240417	1.86	N	011760	5000	661 억	945089	N	N	1	N	N
43	20250117	150256	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19540	350	2	1.82	2299451720	117714	341.72	19190	19790	19180	24900	13440	19190	19534.97	7.14	21897	19376	19282	19136	19042	18896	19330	19090	661	5710	5000	14200	10	1	13228966	2585	3.09	0.43	12	0.89	6326.00	45236.00	24500	20240521	-20.24	16130	20240417	21.14	19790	-1.26	20250117	18700	4.49	20250109	24500	-20.24	20240521	16130	21.14	20240417	1.86	N	011760	5000	661 억	945089	N	N	1	N	N
44	20250117	140257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19470	280	2	1.46	1810255300	92610	268.85	19190	19790	19180	24900	13440	19190	19548.06	7.14	16790	19376	19282	19136	19042	18896	19330	19090	661	5710	5000	14200	10	1	13228966	2576	3.08	0.43	12	0.70	6326.00	45236.00	24500	20240521	-20.53	16130	20240417	20.71	19790	-1.62	20250117	18700	4.12	20250109	24500	-20.53	20240521	16130	20.71	20240417	1.86	N	011760	5000	661 억	945089	N	N	1	N	N
45	20250117	130257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19580	390	2	2.03	1537085840	78589	228.14	19190	19790	19180	24900	13440	19190	19559.73	7.14	21186	19376	19282	19136	19042	18896	19330	19090	661	5710	5000	14200	10	1	13228966	2590	3.10	0.43	12	0.59	6326.00	45236.00	24500	20240521	-20.08	16130	20240417	21.39	19790	-1.06	20250117	18700	4.71	20250109	24500	-20.08	20240521	16130	21.39	20240417	1.86	N	011760	5000	661 억	945089	N	N	1	N	N
46	20250117	120257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19650	460	2	2.40	1491144900	76248	221.35	19190	19790	19180	24900	13440	19190	19557.73	7.14	22870	19376	19282	19136	19042	18896	19330	19090	661	5710	5000	14200	10	1	13228966	2599	3.11	0.43	12	0.58	6326.00	45236.00	24500	20240521	-19.80	16130	20240417	21.82	19790	-0.71	20250117	18700	5.08	20250109	24500	-19.80	20240521	16130	21.82	20240417	1.86	N	011760	5000	661 억	945089	N	N	1	N	N
47	20250117	110257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19550	360	2	1.88	1057365170	54227	157.42	19190	19690	19180	24900	13440	19190	19500.32	7.14	16511	19376	19282	19136	19042	18896	19330	19090	661	5710	5000	14200	10	1	13228966	2586	3.09	0.43	12	0.41	6326.00	45236.00	24500	20240521	-20.20	16130	20240417	21.20	19690	-0.71	20250117	18700	4.55	20250109	24500	-20.20	20240521	16130	21.20	20240417	1.86	N	011760	5000	661 억	945089	N	N	1	N	N
48	20250117	100258	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19600	410	2	2.14	853216990	43793	127.13	19190	19690	19180	24900	13440	19190	19484.66	7.14	17230	19376	19282	19136	19042	18896	19330	19090	661	5710	5000	14200	10	1	13228966	2593	3.10	0.43	12	0.33	6326.00	45236.00	24500	20240521	-20.00	16130	20240417	21.51	19690	-0.46	20250117	18700	4.81	20250109	24500	-20.00	20240521	16130	21.51	20240417	1.86	N	011760	5000	661 억	945089	N	N	1	N	N
49	20250117	090258	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19200	10	2	0.05	121201050	6314	18.33	19190	19200	19180	24900	13440	19190	19195.84	7.14	-1819	19376	19282	19136	19042	18896	19330	19090	661	5710	5000	14200	10	1	13228966	2540	3.04	0.42	12	0.05	6326.00	45236.00	24500	20240521	-21.63	16130	20240417	19.03	19510	-1.59	20250103	18700	2.67	20250109	24500	-21.63	20240521	16130	19.03	20240417	1.86	N	011760	5000	661 억	945089	N	N	1	N	N
50	20250116	160256	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19190	200	2	1.05	649875410	34018	147.62	19060	19230	18990	24650	13300	18990	19103.85	7.09	7358	19290	19140	18960	18810	18630	19215	18885	661	5660	5000	14050	10	1	13228966	2539	3.03	0.42	12	0.26	6326.00	45236.00	24500	20240521	-21.67	16130	20240417	18.97	19510	-1.64	20250103	18700	2.62	20250109	24500	-21.67	20240521	16130	18.97	20240417	1.89	N	011760	5000	661 억	937507	N	N	1	N	N
51	20250116	150245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19180	190	2	1.00	628164720	32886	142.70	19060	19230	18990	24650	13300	18990	19101.28	7.09	7324	19290	19140	18960	18810	18630	19215	18885	661	5660	5000	14050	10	1	13228966	2537	3.03	0.42	12	0.25	6326.00	45236.00	24500	20240521	-21.71	16130	20240417	18.91	19510	-1.69	20250103	18700	2.57	20250109	24500	-21.71	20240521	16130	18.91	20240417	1.89	N	011760	5000	661 억	937507	N	N	0	N	N
52	20250116	140257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19220	230	2	1.21	580518310	30402	131.92	19060	19230	18990	24650	13300	18990	19094.74	7.09	7247	19290	19140	18960	18810	18630	19215	18885	661	5660	5000	14050	10	1	13228966	2543	3.04	0.42	12	0.23	6326.00	45236.00	24500	20240521	-21.55	16130	20240417	19.16	19510	-1.49	20250103	18700	2.78	20250109	24500	-21.55	20240521	16130	19.16	20240417	1.89	N	011760	5000	661 억	937507	N	N	0	N	N
53	20250116	130257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19100	110	2	0.58	420826190	22076	95.80	19060	19150	18990	24650	13300	18990	19062.61	7.09	7160	19290	19140	18960	18810	18630	19215	18885	661	5660	5000	14050	10	1	13228966	2527	3.02	0.42	12	0.17	6326.00	45236.00	24500	20240521	-22.04	16130	20240417	18.41	19510	-2.10	20250103	18700	2.14	20250109	24500	-22.04	20240521	16130	18.41	20240417	1.89	N	011760	5000	661 억	937507	N	N	0	N	N
54	20250116	120257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19070	80	2	0.42	345243030	18119	78.62	19060	19150	18990	24650	13300	18990	19054.20	7.09	5240	19290	19140	18960	18810	18630	19215	18885	661	5660	5000	14050	10	1	13228966	2523	3.01	0.42	12	0.14	6326.00	45236.00	24500	20240521	-22.16	16130	20240417	18.23	19510	-2.26	20250103	18700	1.98	20250109	24500	-22.16	20240521	16130	18.23	20240417	1.89	N	011760	5000	661 억	937507	N	N	0	N	N
55	20250116	110257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19090	100	2	0.53	269433300	14143	61.37	19060	19150	18990	24650	13300	18990	19050.65	7.09	4471	19290	19140	18960	18810	18630	19215	18885	661	5660	5000	14050	10	1	13228966	2525	3.02	0.42	12	0.11	6326.00	45236.00	24500	20240521	-22.08	16130	20240417	18.35	19510	-2.15	20250103	18700	2.09	20250109	24500	-22.08	20240521	16130	18.35	20240417	1.89	N	011760	5000	661 억	937507	N	N	0	N	N
56	20250116	100257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19030	40	2	0.21	162356660	8530	37.01	19060	19150	18990	24650	13300	18990	19033.61	7.09	612	19290	19140	18960	18810	18630	19215	18885	661	5660	5000	14050	10	1	13228966	2517	3.01	0.42	12	0.06	6326.00	45236.00	24500	20240521	-22.33	16130	20240417	17.98	19510	-2.46	20250103	18700	1.76	20250109	24500	-22.33	20240521	16130	17.98	20240417	1.89	N	011760	5000	661 억	937507	N	N	0	N	N
57	20250116	090257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19060	70	2	0.37	20626480	1079	4.68	19060	19150	19060	24650	13300	18990	19116.29	7.09	698	19290	19140	18960	18810	18630	19215	18885	661	5660	5000	14050	10	1	13228966	2521	3.01	0.42	12	0.01	6326.00	45236.00	24500	20240521	-22.20	16130	20240417	18.16	19510	-2.31	20250103	18700	1.93	20250109	24500	-22.20	20240521	16130	18.16	20240417	1.89	N	011760	5000	661 억	937507	N	N	0	N	N
58	20250115	160257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18990	0	3	0.00	437070520	23045	60.69	18910	19110	18780	24650	13300	18990	18965.95	7.09	-359	19336	19162	18956	18782	18576	19180	18800	661	5660	5000	14050	10	1	13228966	2512	3.00	0.42	12	0.17	6326.00	45236.00	24500	20240521	-22.49	16130	20240417	17.73	19510	-2.67	20250103	18700	1.55	20250109	24500	-22.49	20240521	16130	17.73	20240417	1.98	N	011760	5000	661 억	937524	N	N	0	N	N
59	20250115	150257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18910	-80	5	-0.42	407692020	21494	56.60	18910	19110	18780	24650	13300	18990	18967.71	7.09	366	19336	19162	18956	18782	18576	19180	18800	661	5660	5000	14050	10	1	13228966	2502	2.99	0.42	12	0.16	6326.00	45236.00	24500	20240521	-22.82	16130	20240417	17.23	19510	-3.08	20250103	18700	1.12	20250109	24500	-22.82	20240521	16130	17.23	20240417	1.98	N	011760	5000	661 억	937524	N	N	0	N	N
60	20250115	140258	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19010	20	2	0.11	280090840	14754	38.85	18910	19110	18780	24650	13300	18990	18984.06	7.09	972	19336	19162	18956	18782	18576	19180	18800	661	5660	5000	14050	10	1	13228966	2515	3.01	0.42	12	0.11	6326.00	45236.00	24500	20240521	-22.41	16130	20240417	17.85	19510	-2.56	20250103	18700	1.66	20250109	24500	-22.41	20240521	16130	17.85	20240417	1.98	N	011760	5000	661 억	937524	N	N	0	N	N
61	20250115	130256	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18990	0	3	0.00	255440770	13457	35.44	18910	19110	18780	24650	13300	18990	18982.00	7.09	925	19336	19162	18956	18782	18576	19180	18800	661	5660	5000	14050	10	1	13228966	2512	3.00	0.42	12	0.10	6326.00	45236.00	24500	20240521	-22.49	16130	20240417	17.73	19510	-2.67	20250103	18700	1.55	20250109	24500	-22.49	20240521	16130	17.73	20240417	1.98	N	011760	5000	661 억	937524	N	N	0	N	N
62	20250115	120257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18980	-10	5	-0.05	207686530	10942	28.81	18910	19110	18780	24650	13300	18990	18980.67	7.09	1404	19336	19162	18956	18782	18576	19180	18800	661	5660	5000	14050	10	1	13228966	2511	3.00	0.42	12	0.08	6326.00	45236.00	24500	20240521	-22.53	16130	20240417	17.67	19510	-2.72	20250103	18700	1.50	20250109	24500	-22.53	20240521	16130	17.67	20240417	1.98	N	011760	5000	661 억	937524	N	N	0	N	N
63	20250115	110257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18990	0	3	0.00	129951590	6849	18.04	18910	19110	18780	24650	13300	18990	18973.80	7.09	-764	19336	19162	18956	18782	18576	19180	18800	661	5660	5000	14050	10	1	13228966	2512	3.00	0.42	12	0.05	6326.00	45236.00	24500	20240521	-22.49	16130	20240417	17.73	19510	-2.67	20250103	18700	1.55	20250109	24500	-22.49	20240521	16130	17.73	20240417	1.98	N	011760	5000	661 억	937524	N	N	0	N	N
64	20250115	100256	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18890	-100	5	-0.53	42226890	2228	5.87	18910	19110	18780	24650	13300	18990	18952.82	7.09	-454	19336	19162	18956	18782	18576	19180	18800	661	5660	5000	14050	10	1	13228966	2499	2.99	0.42	12	0.02	6326.00	45236.00	24500	20240521	-22.90	16130	20240417	17.11	19510	-3.18	20250103	18700	1.02	20250109	24500	-22.90	20240521	16130	17.11	20240417	1.98	N	011760	5000	661 억	937524	N	N	0	N	N
65	20250115	090257	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19100	110	2	0.58	2565210	135	0.36	18910	19100	18910	24650	13300	18990	19001.56	7.09	7	19336	19162	18956	18782	18576	19180	18800	661	5660	5000	14050	10	1	13228966	2527	3.02	0.42	12	0.00	6326.00	45236.00	24500	20240521	-22.04	16130	20240417	18.41	19510	-2.10	20250103	18700	2.14	20250109	24500	-22.04	20240521	16130	18.41	20240417	1.98	N	011760	5000	661 억	937524	N	N	0	N	N
66	20250114	160255	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18990	-10	5	-0.05	712488330	37713	102.34	18990	19130	18750	24700	13300	19000	18892.35	7.07	4329	19473	19236	19073	18836	18673	19155	18755	661	5700	5000	14060	10	1	13228966	2512	3.00	0.42	12	0.29	6326.00	45236.00	24500	20240521	-22.49	16130	20240417	17.73	19510	-2.67	20250103	18700	1.55	20250109	24500	-22.49	20240521	16130	17.73	20240417	2.07	N	011760	5000	661 억	935904	N	N	15	N	N
67	20250114	150256	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19010	10	2	0.05	620590340	32875	89.21	18990	19130	18750	24700	13300	19000	18877.27	7.07	4691	19473	19236	19073	18836	18673	19155	18755	661	5700	5000	14060	10	1	13228966	2515	3.01	0.42	12	0.25	6326.00	45236.00	24500	20240521	-22.41	16130	20240417	17.85	19510	-2.56	20250103	18700	1.66	20250109	24500	-22.41	20240521	16130	17.85	20240417	2.07	N	011760	5000	661 억	935904	N	N	15	N	N
68	20250114	140255	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19010	10	2	0.05	573443320	30392	82.47	18990	19130	18750	24700	13300	19000	18868.23	7.07	5294	19473	19236	19073	18836	18673	19155	18755	661	5700	5000	14060	10	1	13228966	2515	3.01	0.42	12	0.23	6326.00	45236.00	24500	20240521	-22.41	16130	20240417	17.85	19510	-2.56	20250103	18700	1.66	20250109	24500	-22.41	20240521	16130	17.85	20240417	2.07	N	011760	5000	661 억	935904	N	N	15	N	N
69	20250114	130256	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19050	50	2	0.26	534155460	28327	76.87	18990	19130	18750	24700	13300	19000	18856.76	7.07	5173	19473	19236	19073	18836	18673	19155	18755	661	5700	5000	14060	10	1	13228966	2520	3.01	0.42	12	0.21	6326.00	45236.00	24500	20240521	-22.24	16130	20240417	18.10	19510	-2.36	20250103	18700	1.87	20250109	24500	-22.24	20240521	16130	18.10	20240417	2.07	N	011760	5000	661 억	935904	N	N	15	N	N
70	20250114	120254	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18950	-50	5	-0.26	475761080	25259	68.54	18990	19130	18750	24700	13300	19000	18835.31	7.07	4389	19473	19236	19073	18836	18673	19155	18755	661	5700	5000	14060	10	1	13228966	2507	3.00	0.42	12	0.19	6326.00	45236.00	24500	20240521	-22.65	16130	20240417	17.48	19510	-2.87	20250103	18700	1.34	20250109	24500	-22.65	20240521	16130	17.48	20240417	2.07	N	011760	5000	661 억	935904	N	N	15	N	N
71	20250114	110256	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18860	-140	5	-0.74	268382000	14243	38.65	18990	19130	18750	24700	13300	19000	18843.08	7.07	-1319	19473	19236	19073	18836	18673	19155	18755	661	5700	5000	14060	10	1	13228966	2495	2.98	0.42	12	0.11	6326.00	45236.00	24500	20240521	-23.02	16130	20240417	16.92	19510	-3.33	20250103	18700	0.86	20250109	24500	-23.02	20240521	16130	16.92	20240417	2.07	N	011760	5000	661 억	935904	N	N	15	N	N
72	20250114	100254	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18850	-150	5	-0.79	164220490	8704	23.62	18990	19130	18800	24700	13300	19000	18867.24	7.07	331	19473	19236	19073	18836	18673	19155	18755	661	5700	5000	14060	10	1	13228966	2494	2.98	0.42	12	0.07	6326.00	45236.00	24500	20240521	-23.06	16130	20240417	16.86	19510	-3.38	20250103	18700	0.80	20250109	24500	-23.06	20240521	16130	16.86	20240417	2.07	N	011760	5000	661 억	935904	N	N	15	N	N
73	20250114	090254	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19130	130	2	0.68	8527260	449	1.22	18990	19130	18990	24700	13300	19000	18991.67	7.07	63	19473	19236	19073	18836	18673	19155	18755	661	5700	5000	14060	10	1	13228966	2531	3.02	0.42	12	0.00	6326.00	45236.00	24500	20240521	-21.92	16130	20240417	18.60	19510	-1.95	20250103	18700	2.30	20250109	24500	-21.92	20240521	16130	18.60	20240417	2.07	N	011760	5000	661 억	935904	N	N	15	N	N
74	20250113	160253	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19000	-300	5	-1.55	700266850	36752	86.30	19280	19310	18910	25050	13510	19300	19052.50	7.14	-6343	19680	19490	19110	18920	18540	19585	19015	661	5750	5000	14280	10	1	13228966	2514	3.00	0.42	12	0.28	6326.00	45236.00	24500	20240521	-22.45	16130	20240417	17.79	19510	-2.61	20250103	18700	1.60	20250109	24500	-22.45	20240521	16130	17.79	20240417	2.08	N	011760	5000	661 억	943897	N	N	15	N	N
75	20250113	150254	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18930	-370	5	-1.92	667129090	35005	82.20	19280	19310	18910	25050	13510	19300	19056.72	7.14	-5419	19680	19490	19110	18920	18540	19585	19015	661	5750	5000	14280	10	1	13228966	2504	2.99	0.42	12	0.26	6326.00	45236.00	24500	20240521	-22.73	16130	20240417	17.36	19510	-2.97	20250103	18700	1.23	20250109	24500	-22.73	20240521	16130	17.36	20240417	2.08	N	011760	5000	661 억	943897	N	N	2	N	N
76	20250113	140251	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19050	-250	5	-1.30	602498580	31600	74.20	19280	19310	18910	25050	13510	19300	19064.92	7.14	-5006	19680	19490	19110	18920	18540	19585	19015	661	5750	5000	14280	10	1	13228966	2520	3.01	0.42	12	0.24	6326.00	45236.00	24500	20240521	-22.24	16130	20240417	18.10	19510	-2.36	20250103	18700	1.87	20250109	24500	-22.24	20240521	16130	18.10	20240417	2.08	N	011760	5000	661 억	943897	N	N	2	N	N
77	20250113	130248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18960	-340	5	-1.76	524326530	27488	64.55	19280	19310	18910	25050	13510	19300	19073.09	7.14	-4836	19680	19490	19110	18920	18540	19585	19015	661	5750	5000	14280	10	1	13228966	2508	3.00	0.42	12	0.21	6326.00	45236.00	24500	20240521	-22.61	16130	20240417	17.54	19510	-2.82	20250103	18700	1.39	20250109	24500	-22.61	20240521	16130	17.54	20240417	2.08	N	011760	5000	661 억	943897	N	N	2	N	N
78	20250113	120250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19000	-300	5	-1.55	446574980	23385	54.91	19280	19310	18910	25050	13510	19300	19094.89	7.14	-2033	19680	19490	19110	18920	18540	19585	19015	661	5750	5000	14280	10	1	13228966	2514	3.00	0.42	12	0.18	6326.00	45236.00	24500	20240521	-22.45	16130	20240417	17.79	19510	-2.61	20250103	18700	1.60	20250109	24500	-22.45	20240521	16130	17.79	20240417	2.08	N	011760	5000	661 억	943897	N	N	2	N	N
79	20250113	110250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18940	-360	5	-1.87	377945560	19774	46.43	19280	19310	18910	25050	13510	19300	19111.35	7.14	-1386	19680	19490	19110	18920	18540	19585	19015	661	5750	5000	14280	10	1	13228966	2506	2.99	0.42	12	0.15	6326.00	45236.00	24500	20240521	-22.69	16130	20240417	17.42	19510	-2.92	20250103	18700	1.28	20250109	24500	-22.69	20240521	16130	17.42	20240417	2.08	N	011760	5000	661 억	943897	N	N	2	N	N
80	20250113	100250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19100	-200	5	-1.04	151426300	7860	18.46	19280	19310	19100	25050	13510	19300	19264.53	7.14	-1926	19680	19490	19110	18920	18540	19585	19015	661	5750	5000	14280	10	1	13228966	2527	3.02	0.42	12	0.06	6326.00	45236.00	24500	20240521	-22.04	16130	20240417	18.41	19510	-2.10	20250103	18700	2.14	20250109	24500	-22.04	20240521	16130	18.41	20240417	2.08	N	011760	5000	661 억	943897	N	N	2	N	N
81	20250113	090252	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19310	10	2	0.05	23804270	1235	2.90	19280	19310	19240	25050	13510	19300	19269.83	7.14	312	19680	19490	19110	18920	18540	19585	19015	661	5750	5000	14280	10	1	13228966	2555	3.05	0.43	12	0.01	6326.00	45236.00	24500	20240521	-21.18	16130	20240417	19.71	19510	-1.03	20250103	18700	3.26	20250109	24500	-21.18	20240521	16130	19.71	20240417	2.08	N	011760	5000	661 억	943897	N	N	2	N	N
82	20250110	160249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19300	330	2	1.74	810502730	42551	95.29	18900	19300	18730	24650	13280	18970	19047.08	7.00	12920	19163	19066	18883	18786	18603	19115	18835	661	5680	5000	14030	10	1	13228966	2553	3.05	0.43	12	0.32	6326.00	45236.00	24500	20240521	-21.22	16130	20240417	19.65	19510	-1.08	20250103	18700	3.21	20250109	24500	-21.22	20240521	16130	19.65	20240417	2.08	N	011760	5000	661 억	926654	N	N	2	N	N
83	20250110	150249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19200	230	2	1.21	739365790	38859	87.02	18900	19300	18730	24650	13280	18970	19026.89	7.00	12059	19163	19066	18883	18786	18603	19115	18835	661	5680	5000	14030	10	1	13228966	2540	3.04	0.42	12	0.29	6326.00	45236.00	24500	20240521	-21.63	16130	20240417	19.03	19510	-1.59	20250103	18700	2.67	20250109	24500	-21.63	20240521	16130	19.03	20240417	2.08	N	011760	5000	661 억	926654	N	N	21	N	N
84	20250110	140249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19140	170	2	0.90	566022150	29844	66.84	18900	19200	18730	24650	13280	18970	18966.03	7.00	7144	19163	19066	18883	18786	18603	19115	18835	661	5680	5000	14030	10	1	13228966	2532	3.03	0.42	12	0.23	6326.00	45236.00	24500	20240521	-21.88	16130	20240417	18.66	19510	-1.90	20250103	18700	2.35	20250109	24500	-21.88	20240521	16130	18.66	20240417	2.08	N	011760	5000	661 억	926654	N	N	21	N	N
85	20250110	130250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19030	60	2	0.32	389488910	20597	46.13	18900	19050	18730	24650	13280	18970	18909.98	7.00	3410	19163	19066	18883	18786	18603	19115	18835	661	5680	5000	14030	10	1	13228966	2517	3.01	0.42	12	0.16	6326.00	45236.00	24500	20240521	-22.33	16130	20240417	17.98	19510	-2.46	20250103	18700	1.76	20250109	24500	-22.33	20240521	16130	17.98	20240417	2.08	N	011760	5000	661 억	926654	N	N	21	N	N
86	20250110	120249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19040	70	2	0.37	252573550	13391	29.99	18900	19050	18730	24650	13280	18970	18861.44	7.00	48	19163	19066	18883	18786	18603	19115	18835	661	5680	5000	14030	10	1	13228966	2519	3.01	0.42	12	0.10	6326.00	45236.00	24500	20240521	-22.29	16130	20240417	18.04	19510	-2.41	20250103	18700	1.82	20250109	24500	-22.29	20240521	16130	18.04	20240417	2.08	N	011760	5000	661 억	926654	N	N	21	N	N
87	20250110	110248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18770	-200	5	-1.05	107679220	5733	12.84	18900	18910	18730	24650	13280	18970	18782.35	7.00	-3801	19163	19066	18883	18786	18603	19115	18835	661	5680	5000	14030	10	1	13228966	2483	2.97	0.41	12	0.04	6326.00	45236.00	24500	20240521	-23.39	16130	20240417	16.37	19510	-3.79	20250103	18700	0.37	20250109	24500	-23.39	20240521	16130	16.37	20240417	2.08	N	011760	5000	661 억	926654	N	N	21	N	N
88	20250110	100249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18800	-170	5	-0.90	95656400	5093	11.41	18900	18910	18730	24650	13280	18970	18781.94	7.00	-3606	19163	19066	18883	18786	18603	19115	18835	661	5680	5000	14030	10	1	13228966	2487	2.97	0.42	12	0.04	6326.00	45236.00	24500	20240521	-23.27	16130	20240417	16.55	19510	-3.64	20250103	18700	0.53	20250109	24500	-23.27	20240521	16130	16.55	20240417	2.08	N	011760	5000	661 억	926654	N	N	21	N	N
89	20250110	090249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18900	-70	5	-0.37	2835000	150	0.34	18900	18900	18900	24650	13280	18970	18900.00	7.00	12	19163	19066	18883	18786	18603	19115	18835	661	5680	5000	14030	10	1	13228966	2500	2.99	0.42	12	0.00	6326.00	45236.00	24500	20240521	-22.86	16130	20240417	17.17	19510	-3.13	20250103	18700	1.07	20250109	24500	-22.86	20240521	16130	17.17	20240417	2.08	N	011760	5000	661 억	926654	N	N	21	N	N
90	20250109	160248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18970	-10	5	-0.05	837973900	44648	96.33	18880	18980	18700	24650	13290	18980	18768.45	6.95	6610	19240	19110	18960	18830	18680	19035	18755	661	5670	5000	14040	10	1	13228966	2510	3.00	0.42	12	0.34	6326.00	45236.00	24500	20240521	-22.57	16130	20240417	17.61	19510	-2.77	20250103	18700	1.44	20250109	24500	-22.57	20240521	16130	17.61	20240417	2.05	N	011760	5000	661 억	919461	N	N	21	N	N
91	20250109	150249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18800	-180	5	-0.95	794695050	42349	91.37	18880	18900	18700	24650	13290	18980	18765.38	6.95	5725	19240	19110	18960	18830	18680	19035	18755	661	5670	5000	14040	10	1	13228966	2487	2.97	0.42	12	0.32	6326.00	45236.00	24500	20240521	-23.27	16130	20240417	16.55	19510	-3.64	20250103	18700	0.53	20250109	24500	-23.27	20240521	16130	16.55	20240417	2.05	N	011760	5000	661 억	919461	N	N	14	N	N
92	20250109	140249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18820	-160	5	-0.84	681608520	36337	78.40	18880	18900	18700	24650	13290	18980	18757.97	6.95	4416	19240	19110	18960	18830	18680	19035	18755	661	5670	5000	14040	10	1	13228966	2490	2.98	0.42	12	0.27	6326.00	45236.00	24500	20240521	-23.18	16130	20240417	16.68	19510	-3.54	20250103	18700	0.64	20250109	24500	-23.18	20240521	16130	16.68	20240417	2.05	N	011760	5000	661 억	919461	N	N	14	N	N
93	20250109	130248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18750	-230	5	-1.21	337973160	18018	38.88	18880	18900	18700	24650	13290	18980	18757.53	6.95	-6806	19240	19110	18960	18830	18680	19035	18755	661	5670	5000	14040	10	1	13228966	2480	2.96	0.41	12	0.14	6326.00	45236.00	24500	20240521	-23.47	16130	20240417	16.24	19510	-3.90	20250103	18700	0.27	20250109	24500	-23.47	20240521	16130	16.24	20240417	2.05	N	011760	5000	661 억	919461	N	N	14	N	N
94	20250109	120248	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18770	-210	5	-1.11	293491780	15646	33.76	18880	18900	18700	24650	13290	18980	18758.26	6.95	-7178	19240	19110	18960	18830	18680	19035	18755	661	5670	5000	14040	10	1	13228966	2483	2.97	0.41	12	0.12	6326.00	45236.00	24500	20240521	-23.39	16130	20240417	16.37	19510	-3.79	20250103	18700	0.37	20250109	24500	-23.39	20240521	16130	16.37	20240417	2.05	N	011760	5000	661 억	919461	N	N	14	N	N
95	20250109	110249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18780	-200	5	-1.05	254187120	13552	29.24	18880	18900	18700	24650	13290	18980	18756.43	6.95	-7004	19240	19110	18960	18830	18680	19035	18755	661	5670	5000	14040	10	1	13228966	2484	2.97	0.42	12	0.10	6326.00	45236.00	24500	20240521	-23.35	16130	20240417	16.43	19510	-3.74	20250103	18700	0.43	20250109	24500	-23.35	20240521	16130	16.43	20240417	2.05	N	011760	5000	661 억	919461	N	N	14	N	N
96	20250109	100247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18780	-200	5	-1.05	203711950	10863	23.44	18880	18900	18700	24650	13290	18980	18752.83	6.95	-6705	19240	19110	18960	18830	18680	19035	18755	661	5670	5000	14040	10	1	13228966	2484	2.97	0.42	12	0.08	6326.00	45236.00	24500	20240521	-23.35	16130	20240417	16.43	19510	-3.74	20250103	18700	0.43	20250109	24500	-23.35	20240521	16130	16.43	20240417	2.05	N	011760	5000	661 억	919461	N	N	14	N	N
97	20250109	090250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18810	-170	5	-0.90	15069610	800	1.73	18880	18900	18810	24650	13290	18980	18837.01	6.95	-704	19240	19110	18960	18830	18680	19035	18755	661	5670	5000	14040	10	1	13228966	2488	2.97	0.42	12	0.01	6326.00	45236.00	24500	20240521	-23.22	16130	20240417	16.62	19510	-3.59	20250103	18810	0.00	20250109	24500	-23.22	20240521	16130	16.62	20240417	2.05	N	011760	5000	661 억	919461	N	N	14	N	N
98	20250108	160245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18980	-50	5	-0.26	873819930	46187	117.58	19030	19090	18810	24700	13330	19030	18919.17	6.88	10649	19423	19226	19113	18916	18803	19170	18860	661	5670	5000	14080	10	1	13228966	2511	3.00	0.42	12	0.35	6326.00	45236.00	24500	20240521	-22.53	16130	20240417	17.67	19510	-2.72	20250103	18810	0.90	20250108	24500	-22.53	20240521	16130	17.67	20240417	2.05	N	011760	5000	661 억	910095	N	N	14	N	N
99	20250108	150247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18880	-150	5	-0.79	837918880	44287	112.74	19030	19090	18810	24700	13330	19030	18920.20	6.88	10697	19423	19226	19113	18916	18803	19170	18860	661	5670	5000	14080	10	1	13228966	2498	2.98	0.42	12	0.33	6326.00	45236.00	24500	20240521	-22.94	16130	20240417	17.05	19510	-3.23	20250103	18810	0.37	20250108	24500	-22.94	20240521	16130	17.05	20240417	2.05	N	011760	5000	661 억	910095	N	N	61	N	N
100	20250108	140249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18920	-110	5	-0.58	763022280	40326	102.66	19030	19090	18810	24700	13330	19030	18921.35	6.88	9205	19423	19226	19113	18916	18803	19170	18860	661	5670	5000	14080	10	1	13228966	2503	2.99	0.42	12	0.30	6326.00	45236.00	24500	20240521	-22.78	16130	20240417	17.30	19510	-3.02	20250103	18810	0.58	20250108	24500	-22.78	20240521	16130	17.30	20240417	2.05	N	011760	5000	661 억	910095	N	N	61	N	N
101	20250108	130250	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18840	-190	5	-1.00	504624430	26678	67.91	19030	19030	18810	24700	13330	19030	18915.38	6.88	-2534	19423	19226	19113	18916	18803	19170	18860	661	5670	5000	14080	10	1	13228966	2492	2.98	0.42	12	0.20	6326.00	45236.00	24500	20240521	-23.10	16130	20240417	16.80	19510	-3.43	20250103	18810	0.16	20250108	24500	-23.10	20240521	16130	16.80	20240417	2.05	N	011760	5000	661 억	910095	N	N	61	N	N
102	20250108	120246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18890	-140	5	-0.74	446008270	23570	60.00	19030	19030	18810	24700	13330	19030	18922.71	6.88	-2500	19423	19226	19113	18916	18803	19170	18860	661	5670	5000	14080	10	1	13228966	2499	2.99	0.42	12	0.18	6326.00	45236.00	24500	20240521	-22.90	16130	20240417	17.11	19510	-3.18	20250103	18810	0.43	20250108	24500	-22.90	20240521	16130	17.11	20240417	2.05	N	011760	5000	661 억	910095	N	N	61	N	N
103	20250108	110246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18930	-100	5	-0.53	337381820	17827	45.38	19030	19030	18810	24700	13330	19030	18925.33	6.88	-2454	19423	19226	19113	18916	18803	19170	18860	661	5670	5000	14080	10	1	13228966	2504	2.99	0.42	12	0.13	6326.00	45236.00	24500	20240521	-22.73	16130	20240417	17.36	19510	-2.97	20250103	18810	0.64	20250108	24500	-22.73	20240521	16130	17.36	20240417	2.05	N	011760	5000	661 억	910095	N	N	61	N	N
104	20250108	100246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18830	-200	5	-1.05	229823220	12138	30.90	19030	19030	18820	24700	13330	19030	18934.19	6.88	-4488	19423	19226	19113	18916	18803	19170	18860	661	5670	5000	14080	10	1	13228966	2491	2.98	0.42	12	0.09	6326.00	45236.00	24500	20240521	-23.14	16130	20240417	16.74	19510	-3.49	20250103	18820	0.05	20250108	24500	-23.14	20240521	16130	16.74	20240417	2.05	N	011760	5000	661 억	910095	N	N	61	N	N
105	20250108	090249	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19000	-30	5	-0.16	20595490	1083	2.76	19030	19030	19000	24700	13330	19030	19017.07	6.88	-378	19423	19226	19113	18916	18803	19170	18860	661	5670	5000	14080	10	1	13228966	2514	3.00	0.42	12	0.01	6326.00	45236.00	24500	20240521	-22.45	16130	20240417	17.79	19510	-2.61	20250103	18900	0.53	20250102	24500	-22.45	20240521	16130	17.79	20240417	2.05	N	011760	5000	661 억	910095	N	N	61	N	N
106	20250107	160245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19030	-140	5	-0.73	751704980	39283	90.39	19170	19310	19000	24900	13420	19170	19135.91	6.88	-1212	19443	19306	19173	19036	18903	19375	19105	661	5730	5000	14180	10	1	13228966	2517	3.01	0.42	12	0.30	6326.00	45236.00	24500	20240521	-22.33	16130	20240417	17.98	19510	-2.46	20250103	18900	0.69	20250102	24500	-22.33	20240521	16130	17.98	20240417	2.07	N	011760	5000	661 억	910018	N	N	61	N	N
107	20250107	150247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19020	-150	5	-0.78	701179170	36627	84.28	19170	19310	19000	24900	13420	19170	19143.78	6.88	-955	19443	19306	19173	19036	18903	19375	19105	661	5730	5000	14180	10	1	13228966	2516	3.01	0.42	12	0.28	6326.00	45236.00	24500	20240521	-22.37	16130	20240417	17.92	19510	-2.51	20250103	18900	0.63	20250102	24500	-22.37	20240521	16130	17.92	20240417	2.07	N	011760	5000	661 억	910018	N	N	13	N	N
108	20250107	140245	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19090	-80	5	-0.42	566814440	29574	68.05	19170	19310	19080	24900	13420	19170	19165.97	6.88	-522	19443	19306	19173	19036	18903	19375	19105	661	5730	5000	14180	10	1	13228966	2525	3.02	0.42	12	0.22	6326.00	45236.00	24500	20240521	-22.08	16130	20240417	18.35	19510	-2.15	20250103	18900	1.01	20250102	24500	-22.08	20240521	16130	18.35	20240417	2.07	N	011760	5000	661 억	910018	N	N	13	N	N
109	20250107	130246	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19120	-50	5	-0.26	491682640	25641	59.00	19170	19310	19100	24900	13420	19170	19175.64	6.88	1623	19443	19306	19173	19036	18903	19375	19105	661	5730	5000	14180	10	1	13228966	2529	3.02	0.42	12	0.19	6326.00	45236.00	24500	20240521	-21.96	16130	20240417	18.54	19510	-2.00	20250103	18900	1.16	20250102	24500	-21.96	20240521	16130	18.54	20240417	2.07	N	011760	5000	661 억	910018	N	N	13	N	N
110	20250107	120247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19120	-50	5	-0.26	447365660	23323	53.66	19170	19310	19120	24900	13420	19170	19181.31	6.88	2572	19443	19306	19173	19036	18903	19375	19105	661	5730	5000	14180	10	1	13228966	2529	3.02	0.42	12	0.18	6326.00	45236.00	24500	20240521	-21.96	16130	20240417	18.54	19510	-2.00	20250103	18900	1.16	20250102	24500	-21.96	20240521	16130	18.54	20240417	2.07	N	011760	5000	661 억	910018	N	N	13	N	N
111	20250107	110244	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19180	10	2	0.05	361671920	18849	43.37	19170	19310	19120	24900	13420	19170	19187.86	6.88	2846	19443	19306	19173	19036	18903	19375	19105	661	5730	5000	14180	10	1	13228966	2537	3.03	0.42	12	0.14	6326.00	45236.00	24500	20240521	-21.71	16130	20240417	18.91	19510	-1.69	20250103	18900	1.48	20250102	24500	-21.71	20240521	16130	18.91	20240417	2.07	N	011760	5000	661 억	910018	N	N	13	N	N
112	20250107	100247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19150	-20	5	-0.10	171739480	8949	20.59	19170	19310	19120	24900	13420	19170	19190.92	6.88	-865	19443	19306	19173	19036	18903	19375	19105	661	5730	5000	14180	10	1	13228966	2533	3.03	0.42	12	0.07	6326.00	45236.00	24500	20240521	-21.84	16130	20240417	18.72	19510	-1.85	20250103	18900	1.32	20250102	24500	-21.84	20240521	16130	18.72	20240417	2.07	N	011760	5000	661 억	910018	N	N	13	N	N
113	20250107	090247	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19310	140	2	0.73	14059290	730	1.68	19170	19310	19170	24900	13420	19170	19259.55	6.88	542	19443	19306	19173	19036	18903	19375	19105	661	5730	5000	14180	10	1	13228966	2555	3.05	0.43	12	0.01	6326.00	45236.00	24500	20240521	-21.18	16130	20240417	19.71	19510	-1.03	20250103	18900	2.17	20250102	24500	-21.18	20240521	16130	19.71	20240417	2.07	N	011760	5000	661 억	910018	N	N	13	N	N
114	20250106	160243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19170	10	2	0.05	826557560	43201	57.59	19120	19310	19040	24900	13420	19160	19132.83	6.74	15619	19773	19466	19203	18896	18633	19335	18765	661	5740	5000	14170	10	1	13228966	2536	3.03	0.42	12	0.33	6326.00	45236.00	24500	20240521	-21.76	16130	20240417	18.85	19510	-1.74	20250103	18900	1.43	20250102	24500	-21.76	20240521	16130	18.85	20240417	2.05	N	011760	5000	661 억	891505	N	N	13	N	N
115	20250106	150244	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19180	20	2	0.10	771172660	40311	53.74	19120	19310	19040	24900	13420	19160	19130.58	6.74	14877	19773	19466	19203	18896	18633	19335	18765	661	5740	5000	14170	10	1	13228966	2537	3.03	0.42	12	0.30	6326.00	45236.00	24500	20240521	-21.71	16130	20240417	18.91	19510	-1.69	20250103	18900	1.48	20250102	24500	-21.71	20240521	16130	18.91	20240417	2.05	N	011760	5000	661 억	891505	N	N	0	N	N
116	20250106	140243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19150	-10	5	-0.05	630252690	32966	43.95	19120	19310	19040	24900	13420	19160	19118.26	6.74	10849	19773	19466	19203	18896	18633	19335	18765	661	5740	5000	14170	10	1	13228966	2533	3.03	0.42	12	0.25	6326.00	45236.00	24500	20240521	-21.84	16130	20240417	18.72	19510	-1.85	20250103	18900	1.32	20250102	24500	-21.84	20240521	16130	18.72	20240417	2.05	N	011760	5000	661 억	891505	N	N	0	N	N
117	20250106	130242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19240	80	2	0.42	540954330	28301	37.73	19120	19310	19040	24900	13420	19160	19114.32	6.74	8294	19773	19466	19203	18896	18633	19335	18765	661	5740	5000	14170	10	1	13228966	2545	3.04	0.43	12	0.21	6326.00	45236.00	24500	20240521	-21.47	16130	20240417	19.28	19510	-1.38	20250103	18900	1.80	20250102	24500	-21.47	20240521	16130	19.28	20240417	2.05	N	011760	5000	661 억	891505	N	N	0	N	N
118	20250106	120242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19050	-110	5	-0.57	268997990	14092	18.79	19120	19200	19040	24900	13420	19160	19088.70	6.74	-656	19773	19466	19203	18896	18633	19335	18765	661	5740	5000	14170	10	1	13228966	2520	3.01	0.42	12	0.11	6326.00	45236.00	24500	20240521	-22.24	16130	20240417	18.10	19510	-2.36	20250103	18900	0.79	20250102	24500	-22.24	20240521	16130	18.10	20240417	2.05	N	011760	5000	661 억	891505	N	N	0	N	N
119	20250106	110243	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19080	-80	5	-0.42	129428870	6775	9.03	19120	19200	19040	24900	13420	19160	19103.89	6.74	1204	19773	19466	19203	18896	18633	19335	18765	661	5740	5000	14170	10	1	13228966	2524	3.02	0.42	12	0.05	6326.00	45236.00	24500	20240521	-22.12	16130	20240417	18.29	19510	-2.20	20250103	18900	0.95	20250102	24500	-22.12	20240521	16130	18.29	20240417	2.05	N	011760	5000	661 억	891505	N	N	0	N	N
120	20250106	100241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19150	-10	5	-0.05	102322480	5358	7.14	19120	19200	19040	24900	13420	19160	19097.14	6.74	585	19773	19466	19203	18896	18633	19335	18765	661	5740	5000	14170	10	1	13228966	2533	3.03	0.42	12	0.04	6326.00	45236.00	24500	20240521	-21.84	16130	20240417	18.72	19510	-1.85	20250103	18900	1.32	20250102	24500	-21.84	20240521	16130	18.72	20240417	2.05	N	011760	5000	661 억	891505	N	N	0	N	N
121	20250106	090240	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19200	40	2	0.21	5049120	264	0.35	19120	19200	19120	24900	13420	19160	19125.45	6.74	-18	19773	19466	19203	18896	18633	19335	18765	661	5740	5000	14170	10	1	13228966	2540	3.04	0.42	12	0.00	6326.00	45236.00	24500	20240521	-21.63	16130	20240417	19.03	19510	-1.59	20250103	18900	1.59	20250102	24500	-21.63	20240521	16130	19.03	20240417	2.05	N	011760	5000	661 억	891505	N	N	0	N	N
122	20250103	160241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19160	-110	5	-0.57	1427133090	74694	491.12	19220	19510	18940	25050	13490	19270	19106.39	6.79	-6446	19623	19446	19173	18996	18723	19535	19085	661	5780	5000	14250	10	1	13228966	2535	3.03	0.42	12	0.56	6326.00	45236.00	24500	20240521	-21.80	16130	20240417	18.78	19510	-1.79	20250103	18900	1.38	20250102	24500	-21.80	20240521	16130	18.78	20240417	2.04	N	011760	5000	661 억	897683	N	N	2	N	N
123	20250103	150241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19090	-180	5	-0.93	1343730520	70328	462.41	19220	19510	18940	25050	13490	19270	19106.62	6.79	-6475	19623	19446	19173	18996	18723	19535	19085	661	5780	5000	14250	10	1	13228966	2525	3.02	0.42	12	0.53	6326.00	45236.00	24500	20240521	-22.08	16130	20240417	18.35	19510	-2.15	20250103	18900	1.01	20250102	24500	-22.08	20240521	16130	18.35	20240417	2.04	N	011760	5000	661 억	897683	N	N	2	N	N
124	20250103	140242	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18990	-280	5	-1.45	1012779930	52934	348.04	19220	19510	18940	25050	13490	19270	19132.88	6.79	-12848	19623	19446	19173	18996	18723	19535	19085	661	5780	5000	14250	10	1	13228966	2512	3.00	0.42	12	0.40	6326.00	45236.00	24500	20240521	-22.49	16130	20240417	17.73	19510	-2.67	20250103	18900	0.48	20250102	24500	-22.49	20240521	16130	17.73	20240417	2.04	N	011760	5000	661 억	897683	N	N	2	N	N
125	20250103	130241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19090	-180	5	-0.93	547146910	28432	186.94	19220	19510	19090	25050	13490	19270	19244.05	6.79	-3942	19623	19446	19173	18996	18723	19535	19085	661	5780	5000	14250	10	1	13228966	2525	3.02	0.42	12	0.21	6326.00	45236.00	24500	20240521	-22.08	16130	20240417	18.35	19510	-2.15	20250103	18900	1.01	20250102	24500	-22.08	20240521	16130	18.35	20240417	2.04	N	011760	5000	661 억	897683	N	N	2	N	N
126	20250103	120241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19270	0	3	0.00	230332020	11929	78.43	19220	19510	19200	25050	13490	19270	19308.58	6.79	-518	19623	19446	19173	18996	18723	19535	19085	661	5780	5000	14250	10	1	13228966	2549	3.05	0.43	12	0.09	6326.00	45236.00	24500	20240521	-21.35	16130	20240417	19.47	19510	-1.23	20250103	18900	1.96	20250102	24500	-21.35	20240521	16130	19.47	20240417	2.04	N	011760	5000	661 억	897683	N	N	2	N	N
127	20250103	110241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19320	50	2	0.26	215001900	11134	73.21	19220	19510	19200	25050	13490	19270	19310.39	6.79	-288	19623	19446	19173	18996	18723	19535	19085	661	5780	5000	14250	10	1	13228966	2556	3.05	0.43	12	0.08	6326.00	45236.00	24500	20240521	-21.14	16130	20240417	19.78	19510	-0.97	20250103	18900	2.22	20250102	24500	-21.14	20240521	16130	19.78	20240417	2.04	N	011760	5000	661 억	897683	N	N	2	N	N
128	20250103	100241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19330	60	2	0.31	97163300	5011	32.95	19220	19510	19220	25050	13490	19270	19390.00	6.79	-308	19623	19446	19173	18996	18723	19535	19085	661	5780	5000	14250	10	1	13228966	2557	3.06	0.43	12	0.04	6326.00	45236.00	24500	20240521	-21.10	16130	20240417	19.84	19510	-0.92	20250103	18900	2.28	20250102	24500	-21.10	20240521	16130	19.84	20240417	2.04	N	011760	5000	661 억	897683	N	N	2	N	N
129	20250103	090241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19380	110	2	0.57	1025360	53	0.35	19220	19380	19220	25050	13490	19270	19346.42	6.79	-39	19623	19446	19173	18996	18723	19535	19085	661	5780	5000	14250	10	1	13228966	2564	3.06	0.43	12	0.00	6326.00	45236.00	24500	20240521	-20.90	16130	20240417	20.15	19380	0.00	20250103	18900	2.54	20250102	24500	-20.90	20240521	16130	20.15	20240417	2.04	N	011760	5000	661 억	897683	N	N	2	N	N
130	20250102	160240	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19270	160	2	0.84	289410130	15087	28.47	19080	19350	18900	24800	13380	19110	19182.75	6.74	3008	19483	19296	19113	18926	18743	19390	19020	661	5690	5000	14140	10	1	13228966	2549	3.05	0.43	12	0.11	6326.00	45236.00	24500	20240521	-21.35	16130	20240417	19.47	19350	-0.41	20250102	18900	1.96	20250102	24500	-21.35	20240521	16130	19.47	20240417	1.96	N	011760	5000	661 억	891185	N	N	2	N	N
131	20250102	150241	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19330	220	2	1.15	271563450	14163	26.72	19080	19350	18900	24800	13380	19110	19174.15	6.74	3387	19483	19296	19113	18926	18743	19390	19020	661	5690	5000	14140	10	1	13228966	2557	3.06	0.43	12	0.11	6326.00	45236.00	24500	20240521	-21.10	16130	20240417	19.84	19350	-0.10	20250102	18900	2.28	20250102	24500	-21.10	20240521	16130	19.84	20240417	1.96	N	011760	5000	661 억	891185	N	N	490	N	N
132	20250102	140239	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19320	210	2	1.10	261162010	13624	25.71	19080	19320	18900	24800	13380	19110	19169.27	6.74	3365	19483	19296	19113	18926	18743	19390	19020	661	5690	5000	14140	10	1	13228966	2556	3.05	0.43	12	0.10	6326.00	45236.00	24500	20240521	-21.14	16130	20240417	19.78	19320	0.00	20250102	18900	2.22	20250102	24500	-21.14	20240521	16130	19.78	20240417	1.96	N	011760	5000	661 억	891185	N	N	490	N	N
133	20250102	130239	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19130	20	2	0.10	171741320	8984	16.95	19080	19300	18900	24800	13380	19110	19116.35	6.74	1484	19483	19296	19113	18926	18743	19390	19020	661	5690	5000	14140	10	1	13228966	2531	3.02	0.42	12	0.07	6326.00	45236.00	24500	20240521	-21.92	16130	20240417	18.60	19300	-0.88	20250102	18900	1.22	20250102	24500	-21.92	20240521	16130	18.60	20240417	1.96	N	011760	5000	661 억	891185	N	N	490	N	N
134	20250102	120240	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19150	40	2	0.21	137555460	7200	13.58	19080	19300	18900	24800	13380	19110	19104.92	6.74	1685	19483	19296	19113	18926	18743	19390	19020	661	5690	5000	14140	10	1	13228966	2533	3.03	0.42	12	0.05	6326.00	45236.00	24500	20240521	-21.84	16130	20240417	18.72	19300	-0.78	20250102	18900	1.32	20250102	24500	-21.84	20240521	16130	18.72	20240417	1.96	N	011760	5000	661 억	891185	N	N	490	N	N
135	20250102	110232	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19150	40	2	0.21	116748210	6114	11.54	19080	19300	18900	24800	13380	19110	19095.22	6.74	1762	19483	19296	19113	18926	18743	19390	19020	661	5690	5000	14140	10	1	13228966	2533	3.03	0.42	12	0.05	6326.00	45236.00	24500	20240521	-21.84	16130	20240417	18.72	19300	-0.78	20250102	18900	1.32	20250102	24500	-21.84	20240521	16130	18.72	20240417	1.96	N	011760	5000	661 억	891185	N	N	490	N	N
136	20250102	100238	55	60.00	KOSPI	유통	N	N	N	Y	60	N	18910	-200	5	-1.05	23844560	1256	2.37	19080	19080	18910	24800	13380	19110	18984.42	6.74	-613	19483	19296	19113	18926	18743	19390	19020	661	5690	5000	14140	10	1	13228966	2502	2.99	0.42	12	0.01	6326.00	45236.00	24500	20240521	-22.82	16130	20240417	17.23	19080	-0.89	20250102	18910	0.00	20250102	24500	-22.82	20240521	16130	17.23	20240417	1.96	N	011760	5000	661 억	891185	N	N	490	N	N
137	20250102	090237	55	60.00	KOSPI	유통	N	N	N	Y	60	N	19110	0	3	0.00	0	0	0.00	0	0	0	24800	13380	19110	0.00	6.74	0	19483	19296	19113	18926	18743	19390	19020	661	5690	5000	14140	10	1	13228966	2528	3.02	0.42	12	0.00	6326.00	45236.00	24500	20240521	-22.00	16130	20240417	18.47	0	0.00	0	0	0.00	0	24500	-22.00	20240521	16130	18.47	20240417	1.96	N	011760	5000	661 억	891185	N	N	490	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History