KissMeData/122900/price/prices-20250101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160837	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7830	-10	5	-0.13	383973650	49273	127.33	7810	7840	7780	10190	5490	7840	7792.78	5.46	-4225	7926	7882	7836	7792	7746	7860	7770	182	2350	500	5950	10	1	33428840	2617	17.28	0.71	12	0.15	453.00	10996.00	8810	20240624	-11.12	7780	20250124	0.64	8020	-2.37	20250103	7780	0.64	20250124	8810	-11.12	20240624	7780	0.64	20250124	0.29	N	122900	500	181 억	1826626	N	N	77	N	N
3	20250124	150836	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7800	-40	5	-0.51	367659290	47187	121.94	7810	7840	7780	10190	5490	7840	7791.54	5.46	-4036	7926	7882	7836	7792	7746	7860	7770	182	2350	500	5950	10	1	33428840	2607	17.22	0.71	12	0.14	453.00	10996.00	8810	20240624	-11.46	7780	20250124	0.26	8020	-2.74	20250103	7780	0.26	20250124	8810	-11.46	20240624	7780	0.26	20250124	0.29	N	122900	500	181 억	1826626	N	N	77	N	N
4	20250124	140835	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7800	-40	5	-0.51	273799620	35142	90.81	7810	7840	7780	10190	5490	7840	7791.24	5.46	-3779	7926	7882	7836	7792	7746	7860	7770	182	2350	500	5950	10	1	33428840	2607	17.22	0.71	12	0.11	453.00	10996.00	8810	20240624	-11.46	7780	20250124	0.26	8020	-2.74	20250103	7780	0.26	20250124	8810	-11.46	20240624	7780	0.26	20250124	0.29	N	122900	500	181 억	1826626	N	N	77	N	N
5	20250124	130836	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7800	-40	5	-0.51	248964910	31959	82.59	7810	7840	7780	10190	5490	7840	7790.13	5.46	-3058	7926	7882	7836	7792	7746	7860	7770	182	2350	500	5950	10	1	33428840	2607	17.22	0.71	12	0.10	453.00	10996.00	8810	20240624	-11.46	7780	20250124	0.26	8020	-2.74	20250103	7780	0.26	20250124	8810	-11.46	20240624	7780	0.26	20250124	0.29	N	122900	500	181 억	1826626	N	N	77	N	N
6	20250124	120833	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7800	-40	5	-0.51	227339980	29185	75.42	7810	7840	7780	10190	5490	7840	7789.62	5.46	-2471	7926	7882	7836	7792	7746	7860	7770	182	2350	500	5950	10	1	33428840	2607	17.22	0.71	12	0.09	453.00	10996.00	8810	20240624	-11.46	7780	20250124	0.26	8020	-2.74	20250103	7780	0.26	20250124	8810	-11.46	20240624	7780	0.26	20250124	0.29	N	122900	500	181 억	1826626	N	N	77	N	N
7	20250124	110836	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7780	-60	5	-0.77	181278270	23274	60.14	7810	7840	7780	10190	5490	7840	7788.87	5.46	-1873	7926	7882	7836	7792	7746	7860	7770	182	2350	500	5950	10	1	33428840	2601	17.17	0.71	12	0.07	453.00	10996.00	8810	20240624	-11.69	7780	20250124	0.00	8020	-2.99	20250103	7780	0.00	20250124	8810	-11.69	20240624	7780	0.00	20250124	0.29	N	122900	500	181 억	1826626	N	N	77	N	N
8	20250124	100832	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7790	-50	5	-0.64	149666770	19216	49.66	7810	7840	7780	10190	5490	7840	7788.65	5.46	-1168	7926	7882	7836	7792	7746	7860	7770	182	2350	500	5950	10	1	33428840	2604	17.20	0.71	12	0.06	453.00	10996.00	8810	20240624	-11.58	7780	20250124	0.13	8020	-2.87	20250103	7780	0.13	20250124	8810	-11.58	20240624	7780	0.13	20250124	0.29	N	122900	500	181 억	1826626	N	N	77	N	N
9	20250124	090837	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7800	-40	5	-0.51	6911930	885	2.29	7810	7840	7800	10190	5490	7840	7810.09	5.46	-231	7926	7882	7836	7792	7746	7860	7770	182	2350	500	5950	10	1	33428840	2607	17.22	0.71	12	0.00	453.00	10996.00	8810	20240624	-11.46	7790	20250114	0.13	8020	-2.74	20250103	7790	0.13	20250114	8810	-11.46	20240624	7790	0.13	20250114	0.29	N	122900	500	181 억	1826626	N	N	77	N	N
10	20250123	160832	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7840	-20	5	-0.25	302710710	38698	147.12	7860	7880	7790	10210	5510	7860	7822.39	5.47	-613	7953	7906	7883	7836	7813	7895	7825	182	2350	500	5970	10	1	33428840	2621	17.31	0.71	12	0.12	453.00	10996.00	8810	20240624	-11.01	7790	20250123	0.64	8020	-2.24	20250103	7790	0.64	20250123	8810	-11.01	20240624	7790	0.64	20250123	0.29	N	122900	500	181 억	1827023	N	N	77	N	N
11	20250123	150830	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7810	-50	5	-0.64	260029020	33239	126.37	7860	7880	7790	10210	5510	7860	7823.01	5.47	-680	7953	7906	7883	7836	7813	7895	7825	182	2350	500	5970	10	1	33428840	2611	17.24	0.71	12	0.10	453.00	10996.00	8810	20240624	-11.35	7790	20250123	0.26	8020	-2.62	20250103	7790	0.26	20250123	8810	-11.35	20240624	7790	0.26	20250123	0.29	N	122900	500	181 억	1827023	N	N	2413	N	N
12	20250123	140831	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7850	-10	5	-0.13	75842510	9663	36.74	7860	7880	7830	10210	5510	7860	7848.75	5.47	-649	7953	7906	7883	7836	7813	7895	7825	182	2350	500	5970	10	1	33428840	2624	17.33	0.71	12	0.03	453.00	10996.00	8810	20240624	-10.90	7790	20250114	0.77	8020	-2.12	20250103	7790	0.77	20250114	8810	-10.90	20240624	7790	0.77	20250114	0.29	N	122900	500	181 억	1827023	N	N	2413	N	N
13	20250123	130830	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7830	-30	5	-0.38	72223820	9202	34.98	7860	7880	7830	10210	5510	7860	7848.71	5.47	-649	7953	7906	7883	7836	7813	7895	7825	182	2350	500	5970	10	1	33428840	2617	17.28	0.71	12	0.03	453.00	10996.00	8810	20240624	-11.12	7790	20250114	0.51	8020	-2.37	20250103	7790	0.51	20250114	8810	-11.12	20240624	7790	0.51	20250114	0.29	N	122900	500	181 억	1827023	N	N	2413	N	N
14	20250123	120831	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7850	-10	5	-0.13	44310570	5642	21.45	7860	7880	7840	10210	5510	7860	7853.70	5.47	-654	7953	7906	7883	7836	7813	7895	7825	182	2350	500	5970	10	1	33428840	2624	17.33	0.71	12	0.02	453.00	10996.00	8810	20240624	-10.90	7790	20250114	0.77	8020	-2.12	20250103	7790	0.77	20250114	8810	-10.90	20240624	7790	0.77	20250114	0.29	N	122900	500	181 억	1827023	N	N	2413	N	N
15	20250123	110822	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7860	0	3	0.00	40252420	5125	19.48	7860	7880	7840	10210	5510	7860	7854.13	5.47	-654	7953	7906	7883	7836	7813	7895	7825	182	2350	500	5970	10	1	33428840	2628	17.35	0.71	12	0.02	453.00	10996.00	8810	20240624	-10.78	7790	20250114	0.90	8020	-2.00	20250103	7790	0.90	20250114	8810	-10.78	20240624	7790	0.90	20250114	0.29	N	122900	500	181 억	1827023	N	N	2413	N	N
16	20250123	100830	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7870	10	2	0.13	29032640	3696	14.05	7860	7880	7840	10210	5510	7860	7855.15	5.47	-638	7953	7906	7883	7836	7813	7895	7825	182	2350	500	5970	10	1	33428840	2631	17.37	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.67	7790	20250114	1.03	8020	-1.87	20250103	7790	1.03	20250114	8810	-10.67	20240624	7790	1.03	20250114	0.29	N	122900	500	181 억	1827023	N	N	2413	N	N
17	20250123	090831	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7870	10	2	0.13	3798560	483	1.84	7860	7870	7860	10210	5510	7860	7864.51	5.47	-23	7953	7906	7883	7836	7813	7895	7825	182	2350	500	5970	10	1	33428840	2631	17.37	0.72	12	0.00	453.00	10996.00	8810	20240624	-10.67	7790	20250114	1.03	8020	-1.87	20250103	7790	1.03	20250114	8810	-10.67	20240624	7790	1.03	20250114	0.29	N	122900	500	181 억	1827023	N	N	2413	N	N
18	20250122	160824	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7860	-40	5	-0.51	206156560	26169	109.78	7860	7930	7860	10270	5530	7900	7877.91	5.46	1151	7946	7922	7886	7862	7826	7935	7875	182	2370	500	6000	10	1	33428840	2628	17.35	0.71	12	0.08	453.00	10996.00	8810	20240624	-10.78	7790	20250114	0.90	8020	-2.00	20250103	7790	0.90	20250114	8810	-10.78	20240624	7790	0.90	20250114	0.29	N	122900	500	181 억	1825294	N	N	2413	N	N
19	20250122	150825	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7860	-40	5	-0.51	184949360	23472	98.46	7860	7930	7860	10270	5530	7900	7879.57	5.46	1192	7946	7922	7886	7862	7826	7935	7875	182	2370	500	6000	10	1	33428840	2628	17.35	0.71	12	0.07	453.00	10996.00	8810	20240624	-10.78	7790	20250114	0.90	8020	-2.00	20250103	7790	0.90	20250114	8810	-10.78	20240624	7790	0.90	20250114	0.29	N	122900	500	181 억	1825294	N	N	0	N	N
20	20250122	140824	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7880	-20	5	-0.25	122597080	15549	65.23	7860	7930	7860	10270	5530	7900	7884.56	5.46	1020	7946	7922	7886	7862	7826	7935	7875	182	2370	500	6000	10	1	33428840	2634	17.40	0.72	12	0.05	453.00	10996.00	8810	20240624	-10.56	7790	20250114	1.16	8020	-1.75	20250103	7790	1.16	20250114	8810	-10.56	20240624	7790	1.16	20250114	0.29	N	122900	500	181 억	1825294	N	N	0	N	N
21	20250122	130825	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	0	3	0.00	110216840	13978	58.64	7860	7930	7860	10270	5530	7900	7885.02	5.46	1063	7946	7922	7886	7862	7826	7935	7875	182	2370	500	6000	10	1	33428840	2641	17.44	0.72	12	0.04	453.00	10996.00	8810	20240624	-10.33	7790	20250114	1.41	8020	-1.50	20250103	7790	1.41	20250114	8810	-10.33	20240624	7790	1.41	20250114	0.29	N	122900	500	181 억	1825294	N	N	0	N	N
22	20250122	120823	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	0	3	0.00	82627430	10479	43.96	7860	7930	7860	10270	5530	7900	7885.05	5.46	468	7946	7922	7886	7862	7826	7935	7875	182	2370	500	6000	10	1	33428840	2641	17.44	0.72	12	0.03	453.00	10996.00	8810	20240624	-10.33	7790	20250114	1.41	8020	-1.50	20250103	7790	1.41	20250114	8810	-10.33	20240624	7790	1.41	20250114	0.29	N	122900	500	181 억	1825294	N	N	0	N	N
23	20250122	110825	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	0	3	0.00	72746440	9227	38.71	7860	7930	7860	10270	5530	7900	7884.08	5.46	888	7946	7922	7886	7862	7826	7935	7875	182	2370	500	6000	10	1	33428840	2641	17.44	0.72	12	0.03	453.00	10996.00	8810	20240624	-10.33	7790	20250114	1.41	8020	-1.50	20250103	7790	1.41	20250114	8810	-10.33	20240624	7790	1.41	20250114	0.29	N	122900	500	181 억	1825294	N	N	0	N	N
24	20250122	100824	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7910	10	2	0.13	31878120	4039	16.94	7860	7930	7860	10270	5530	7900	7892.58	5.46	-11	7946	7922	7886	7862	7826	7935	7875	182	2370	500	6000	10	1	33428840	2644	17.46	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.22	7790	20250114	1.54	8020	-1.37	20250103	7790	1.54	20250114	8810	-10.22	20240624	7790	1.54	20250114	0.29	N	122900	500	181 억	1825294	N	N	0	N	N
25	20250122	090826	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	0	3	0.00	8016360	1018	4.27	7860	7900	7860	10270	5530	7900	7874.62	5.46	209	7946	7922	7886	7862	7826	7935	7875	182	2370	500	6000	10	1	33428840	2641	17.44	0.72	12	0.00	453.00	10996.00	8810	20240624	-10.33	7790	20250114	1.41	8020	-1.50	20250103	7790	1.41	20250114	8810	-10.33	20240624	7790	1.41	20250114	0.29	N	122900	500	181 억	1825294	N	N	0	N	N
26	20250121	160819	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	20	2	0.25	187230190	23770	169.52	7890	7910	7850	10240	5520	7880	7876.72	5.44	7400	7913	7896	7873	7856	7833	7900	7860	182	2360	500	5980	10	1	33428840	2641	17.44	0.72	12	0.07	453.00	10996.00	8810	20240624	-10.33	7790	20250114	1.41	8020	-1.50	20250103	7790	1.41	20250114	8810	-10.33	20240624	7790	1.41	20250114	0.29	N	122900	500	181 억	1818947	N	N	0	N	N
27	20250121	150821	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7870	-10	5	-0.13	173256250	21999	156.89	7890	7910	7850	10240	5520	7880	7875.64	5.44	7064	7913	7896	7873	7856	7833	7900	7860	182	2360	500	5980	10	1	33428840	2631	17.37	0.72	12	0.07	453.00	10996.00	8810	20240624	-10.67	7790	20250114	1.03	8020	-1.87	20250103	7790	1.03	20250114	8810	-10.67	20240624	7790	1.03	20250114	0.29	N	122900	500	181 억	1818947	N	N	0	N	N
28	20250121	140822	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7870	-10	5	-0.13	100901300	12805	91.32	7890	7910	7850	10240	5520	7880	7879.84	5.44	312	7913	7896	7873	7856	7833	7900	7860	182	2360	500	5980	10	1	33428840	2631	17.37	0.72	12	0.04	453.00	10996.00	8810	20240624	-10.67	7790	20250114	1.03	8020	-1.87	20250103	7790	1.03	20250114	8810	-10.67	20240624	7790	1.03	20250114	0.29	N	122900	500	181 억	1818947	N	N	0	N	N
29	20250121	130820	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7860	-20	5	-0.25	71329560	9048	64.53	7890	7910	7850	10240	5520	7880	7883.46	5.44	542	7913	7896	7873	7856	7833	7900	7860	182	2360	500	5980	10	1	33428840	2628	17.35	0.71	12	0.03	453.00	10996.00	8810	20240624	-10.78	7790	20250114	0.90	8020	-2.00	20250103	7790	0.90	20250114	8810	-10.78	20240624	7790	0.90	20250114	0.29	N	122900	500	181 억	1818947	N	N	0	N	N
30	20250121	120808	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7880	0	3	0.00	61273290	7770	55.41	7890	7910	7850	10240	5520	7880	7885.88	5.44	542	7913	7896	7873	7856	7833	7900	7860	182	2360	500	5980	10	1	33428840	2634	17.40	0.72	12	0.02	453.00	10996.00	8810	20240624	-10.56	7790	20250114	1.16	8020	-1.75	20250103	7790	1.16	20250114	8810	-10.56	20240624	7790	1.16	20250114	0.29	N	122900	500	181 억	1818947	N	N	0	N	N
31	20250121	110740	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7880	0	3	0.00	58634690	7435	53.02	7890	7910	7850	10240	5520	7880	7886.31	5.44	357	7913	7896	7873	7856	7833	7900	7860	182	2360	500	5980	10	1	33428840	2634	17.40	0.72	12	0.02	453.00	10996.00	8810	20240624	-10.56	7790	20250114	1.16	8020	-1.75	20250103	7790	1.16	20250114	8810	-10.56	20240624	7790	1.16	20250114	0.29	N	122900	500	181 억	1818947	N	N	0	N	N
32	20250121	100734	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7880	0	3	0.00	38350030	4857	34.64	7890	7910	7860	10240	5520	7880	7895.83	5.44	96	7913	7896	7873	7856	7833	7900	7860	182	2360	500	5980	10	1	33428840	2634	17.40	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.56	7790	20250114	1.16	8020	-1.75	20250103	7790	1.16	20250114	8810	-10.56	20240624	7790	1.16	20250114	0.29	N	122900	500	181 억	1818947	N	N	0	N	N
33	20250121	090822	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7890	10	2	0.13	568000	72	0.51	7890	7890	7880	10240	5520	7880	7888.89	5.44	21	7913	7896	7873	7856	7833	7900	7860	182	2360	500	5980	10	1	33428840	2638	17.42	0.72	12	0.00	453.00	10996.00	8810	20240624	-10.44	7790	20250114	1.28	8020	-1.62	20250103	7790	1.28	20250114	8810	-10.44	20240624	7790	1.28	20250114	0.29	N	122900	500	181 억	1818947	N	N	0	N	N
34	20250120	160812	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7880	0	3	0.00	110416420	14022	156.29	7880	7890	7850	10240	5520	7880	7874.51	5.44	-920	7920	7900	7860	7840	7800	7910	7850	182	2360	500	5980	10	1	33428840	2634	17.40	0.72	12	0.04	453.00	10996.00	8810	20240624	-10.56	7790	20250114	1.16	8020	-1.75	20250103	7790	1.16	20250114	8810	-10.56	20240624	7790	1.16	20250114	0.29	N	122900	500	181 억	1819027	N	N	0	N	N
35	20250120	150820	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7880	0	3	0.00	92255320	11717	130.60	7880	7890	7850	10240	5520	7880	7873.63	5.44	-2185	7920	7900	7860	7840	7800	7910	7850	182	2360	500	5980	10	1	33428840	2634	17.40	0.72	12	0.04	453.00	10996.00	8810	20240624	-10.56	7790	20250114	1.16	8020	-1.75	20250103	7790	1.16	20250114	8810	-10.56	20240624	7790	1.16	20250114	0.29	N	122900	500	181 억	1819027	N	N	0	N	N
36	20250120	140818	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7890	10	2	0.13	61792230	7850	87.49	7880	7890	7850	10240	5520	7880	7871.62	5.44	-2282	7920	7900	7860	7840	7800	7910	7850	182	2360	500	5980	10	1	33428840	2638	17.42	0.72	12	0.02	453.00	10996.00	8810	20240624	-10.44	7790	20250114	1.28	8020	-1.62	20250103	7790	1.28	20250114	8810	-10.44	20240624	7790	1.28	20250114	0.29	N	122900	500	181 억	1819027	N	N	0	N	N
37	20250120	130818	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7880	0	3	0.00	36869620	4684	52.21	7880	7890	7850	10240	5520	7880	7871.40	5.44	-291	7920	7900	7860	7840	7800	7910	7850	182	2360	500	5980	10	1	33428840	2634	17.40	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.56	7790	20250114	1.16	8020	-1.75	20250103	7790	1.16	20250114	8810	-10.56	20240624	7790	1.16	20250114	0.29	N	122900	500	181 억	1819027	N	N	0	N	N
38	20250120	120819	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7880	0	3	0.00	27848140	3539	39.44	7880	7890	7850	10240	5520	7880	7868.93	5.44	-248	7920	7900	7860	7840	7800	7910	7850	182	2360	500	5980	10	1	33428840	2634	17.40	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.56	7790	20250114	1.16	8020	-1.75	20250103	7790	1.16	20250114	8810	-10.56	20240624	7790	1.16	20250114	0.29	N	122900	500	181 억	1819027	N	N	0	N	N
39	20250120	110820	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7870	-10	5	-0.13	22064470	2804	31.25	7880	7890	7850	10240	5520	7880	7868.93	5.44	-255	7920	7900	7860	7840	7800	7910	7850	182	2360	500	5980	10	1	33428840	2631	17.37	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.67	7790	20250114	1.03	8020	-1.87	20250103	7790	1.03	20250114	8810	-10.67	20240624	7790	1.03	20250114	0.29	N	122900	500	181 억	1819027	N	N	0	N	N
40	20250120	100819	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7860	-20	5	-0.25	16467510	2092	23.32	7880	7890	7850	10240	5520	7880	7871.66	5.44	-255	7920	7900	7860	7840	7800	7910	7850	182	2360	500	5980	10	1	33428840	2628	17.35	0.71	12	0.01	453.00	10996.00	8810	20240624	-10.78	7790	20250114	0.90	8020	-2.00	20250103	7790	0.90	20250114	8810	-10.78	20240624	7790	0.90	20250114	0.29	N	122900	500	181 억	1819027	N	N	0	N	N
41	20250120	090820	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7880	0	3	0.00	2962880	376	4.19	7880	7880	7880	10240	5520	7880	7880.00	5.44	-195	7920	7900	7860	7840	7800	7910	7850	182	2360	500	5980	10	1	33428840	2634	17.40	0.72	12	0.00	453.00	10996.00	8810	20240624	-10.56	7790	20250114	1.16	8020	-1.75	20250103	7790	1.16	20250114	8810	-10.56	20240624	7790	1.16	20250114	0.29	N	122900	500	181 억	1819027	N	N	0	N	N
42	20250117	160817	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7880	10	2	0.13	70020380	8922	38.13	7880	7880	7820	10230	5510	7870	7847.75	5.44	-624	7936	7902	7856	7822	7776	7880	7800	182	2360	500	5980	10	1	33428840	2634	17.40	0.72	12	0.03	453.00	10996.00	8810	20240624	-10.56	7790	20250114	1.16	8020	-1.75	20250103	7790	1.16	20250114	8810	-10.56	20240624	7790	1.16	20250114	0.29	N	122900	500	181 억	1818435	N	N	0	N	N
43	20250117	150819	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7830	-40	5	-0.51	58082950	7405	31.64	7880	7880	7820	10230	5510	7870	7843.75	5.44	-804	7936	7902	7856	7822	7776	7880	7800	182	2360	500	5980	10	1	33428840	2617	17.28	0.71	12	0.02	453.00	10996.00	8810	20240624	-11.12	7790	20250114	0.51	8020	-2.37	20250103	7790	0.51	20250114	8810	-11.12	20240624	7790	0.51	20250114	0.29	N	122900	500	181 억	1818435	N	N	0	N	N
44	20250117	140820	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7830	-40	5	-0.51	35265110	4492	19.20	7880	7880	7830	10230	5510	7870	7850.65	5.44	-1102	7936	7902	7856	7822	7776	7880	7800	182	2360	500	5980	10	1	33428840	2617	17.28	0.71	12	0.01	453.00	10996.00	8810	20240624	-11.12	7790	20250114	0.51	8020	-2.37	20250103	7790	0.51	20250114	8810	-11.12	20240624	7790	0.51	20250114	0.29	N	122900	500	181 억	1818435	N	N	0	N	N
45	20250117	130817	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7870	0	3	0.00	23837380	3035	12.97	7880	7880	7830	10230	5510	7870	7854.16	5.44	-1200	7936	7902	7856	7822	7776	7880	7800	182	2360	500	5980	10	1	33428840	2631	17.37	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.67	7790	20250114	1.03	8020	-1.87	20250103	7790	1.03	20250114	8810	-10.67	20240624	7790	1.03	20250114	0.29	N	122900	500	181 억	1818435	N	N	0	N	N
46	20250117	120819	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7850	-20	5	-0.25	22391610	2851	12.18	7880	7880	7830	10230	5510	7870	7853.95	5.44	-1200	7936	7902	7856	7822	7776	7880	7800	182	2360	500	5980	10	1	33428840	2624	17.33	0.71	12	0.01	453.00	10996.00	8810	20240624	-10.90	7790	20250114	0.77	8020	-2.12	20250103	7790	0.77	20250114	8810	-10.90	20240624	7790	0.77	20250114	0.29	N	122900	500	181 억	1818435	N	N	0	N	N
47	20250117	110817	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7850	-20	5	-0.25	16039770	2041	8.72	7880	7880	7840	10230	5510	7870	7858.78	5.44	-623	7936	7902	7856	7822	7776	7880	7800	182	2360	500	5980	10	1	33428840	2624	17.33	0.71	12	0.01	453.00	10996.00	8810	20240624	-10.90	7790	20250114	0.77	8020	-2.12	20250103	7790	0.77	20250114	8810	-10.90	20240624	7790	0.77	20250114	0.29	N	122900	500	181 억	1818435	N	N	0	N	N
48	20250117	100820	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7850	-20	5	-0.25	4677890	595	2.54	7880	7880	7850	10230	5510	7870	7862.00	5.44	-203	7936	7902	7856	7822	7776	7880	7800	182	2360	500	5980	10	1	33428840	2624	17.33	0.71	12	0.00	453.00	10996.00	8810	20240624	-10.90	7790	20250114	0.77	8020	-2.12	20250103	7790	0.77	20250114	8810	-10.90	20240624	7790	0.77	20250114	0.29	N	122900	500	181 억	1818435	N	N	0	N	N
49	20250117	090819	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7860	-10	5	-0.13	299070	38	0.16	7880	7880	7860	10230	5510	7870	7870.26	5.44	-23	7936	7902	7856	7822	7776	7880	7800	182	2360	500	5980	10	1	33428840	2628	17.35	0.71	12	0.00	453.00	10996.00	8810	20240624	-10.78	7790	20250114	0.90	8020	-2.00	20250103	7790	0.90	20250114	8810	-10.78	20240624	7790	0.90	20250114	0.29	N	122900	500	181 억	1818435	N	N	0	N	N
50	20250116	160812	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7870	10	2	0.13	183444990	23400	49.38	7890	7890	7810	10210	5510	7860	7839.53	5.44	-6867	8013	7936	7873	7796	7733	7930	7790	182	2350	500	5970	10	1	33428840	2631	17.37	0.72	12	0.07	453.00	10996.00	8810	20240624	-10.67	7790	20250114	1.03	8020	-1.87	20250103	7790	1.03	20250114	8810	-10.67	20240624	7790	1.03	20250114	0.29	N	122900	500	181 억	1818845	N	N	0	N	N
51	20250116	150733	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7820	-40	5	-0.51	168274290	21471	45.31	7890	7890	7810	10210	5510	7860	7837.28	5.44	-6555	8013	7936	7873	7796	7733	7930	7790	182	2350	500	5970	10	1	33428840	2614	17.26	0.71	12	0.06	453.00	10996.00	8810	20240624	-11.24	7790	20250114	0.39	8020	-2.49	20250103	7790	0.39	20250114	8810	-11.24	20240624	7790	0.39	20250114	0.29	N	122900	500	181 억	1818845	N	N	0	N	N
52	20250116	140817	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7820	-40	5	-0.51	105498810	13446	28.37	7890	7890	7820	10210	5510	7860	7846.11	5.44	-4200	8013	7936	7873	7796	7733	7930	7790	182	2350	500	5970	10	1	33428840	2614	17.26	0.71	12	0.04	453.00	10996.00	8810	20240624	-11.24	7790	20250114	0.39	8020	-2.49	20250103	7790	0.39	20250114	8810	-11.24	20240624	7790	0.39	20250114	0.29	N	122900	500	181 억	1818845	N	N	0	N	N
53	20250116	130816	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7850	-10	5	-0.13	69959090	8908	18.80	7890	7890	7830	10210	5510	7860	7853.51	5.44	-2842	8013	7936	7873	7796	7733	7930	7790	182	2350	500	5970	10	1	33428840	2624	17.33	0.71	12	0.03	453.00	10996.00	8810	20240624	-10.90	7790	20250114	0.77	8020	-2.12	20250103	7790	0.77	20250114	8810	-10.90	20240624	7790	0.77	20250114	0.29	N	122900	500	181 억	1818845	N	N	0	N	N
54	20250116	120816	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7840	-20	5	-0.25	66014680	8405	17.74	7890	7890	7830	10210	5510	7860	7854.22	5.44	-3008	8013	7936	7873	7796	7733	7930	7790	182	2350	500	5970	10	1	33428840	2621	17.31	0.71	12	0.03	453.00	10996.00	8810	20240624	-11.01	7790	20250114	0.64	8020	-2.24	20250103	7790	0.64	20250114	8810	-11.01	20240624	7790	0.64	20250114	0.29	N	122900	500	181 억	1818845	N	N	0	N	N
55	20250116	110817	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7850	-10	5	-0.13	29499140	3753	7.92	7890	7890	7850	10210	5510	7860	7860.15	5.44	-1266	8013	7936	7873	7796	7733	7930	7790	182	2350	500	5970	10	1	33428840	2624	17.33	0.71	12	0.01	453.00	10996.00	8810	20240624	-10.90	7790	20250114	0.77	8020	-2.12	20250103	7790	0.77	20250114	8810	-10.90	20240624	7790	0.77	20250114	0.29	N	122900	500	181 억	1818845	N	N	0	N	N
56	20250116	100817	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7870	10	2	0.13	18760860	2387	5.04	7890	7890	7850	10210	5510	7860	7859.60	5.44	-772	8013	7936	7873	7796	7733	7930	7790	182	2350	500	5970	10	1	33428840	2631	17.37	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.67	7790	20250114	1.03	8020	-1.87	20250103	7790	1.03	20250114	8810	-10.67	20240624	7790	1.03	20250114	0.29	N	122900	500	181 억	1818845	N	N	0	N	N
57	20250116	090819	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7850	-10	5	-0.13	3300020	420	0.89	7890	7890	7850	10210	5510	7860	7857.19	5.44	-309	8013	7936	7873	7796	7733	7930	7790	182	2350	500	5970	10	1	33428840	2624	17.33	0.71	12	0.00	453.00	10996.00	8810	20240624	-10.90	7790	20250114	0.77	8020	-2.12	20250103	7790	0.77	20250114	8810	-10.90	20240624	7790	0.77	20250114	0.29	N	122900	500	181 억	1818845	N	N	0	N	N
58	20250115	160814	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7860	0	3	0.00	373182770	47385	110.78	7860	7950	7810	10210	5510	7860	7875.55	5.46	-7177	7933	7896	7843	7806	7753	7915	7825	182	2350	500	5970	10	1	33428840	2628	17.35	0.71	12	0.14	453.00	10996.00	8810	20240624	-10.78	7790	20250114	0.90	8020	-2.00	20250103	7790	0.90	20250114	8810	-10.78	20240624	7790	0.90	20250114	0.29	N	122900	500	181 억	1825840	N	N	0	N	N
59	20250115	150815	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7820	-40	5	-0.51	348720910	44258	103.47	7860	7950	7810	10210	5510	7860	7879.27	5.46	-6850	7933	7896	7843	7806	7753	7915	7825	182	2350	500	5970	10	1	33428840	2614	17.26	0.71	12	0.13	453.00	10996.00	8810	20240624	-11.24	7790	20250114	0.39	8020	-2.49	20250103	7790	0.39	20250114	8810	-11.24	20240624	7790	0.39	20250114	0.29	N	122900	500	181 억	1825840	N	N	0	N	N
60	20250115	140809	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7830	-30	5	-0.38	256433410	32451	75.87	7860	7950	7830	10210	5510	7860	7902.17	5.46	-4475	7933	7896	7843	7806	7753	7915	7825	182	2350	500	5970	10	1	33428840	2617	17.28	0.71	12	0.10	453.00	10996.00	8810	20240624	-11.12	7790	20250114	0.51	8020	-2.37	20250103	7790	0.51	20250114	8810	-11.12	20240624	7790	0.51	20250114	0.29	N	122900	500	181 억	1825840	N	N	0	N	N
61	20250115	130815	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7840	-20	5	-0.25	245833040	31098	72.70	7860	7950	7830	10210	5510	7860	7905.11	5.46	-4259	7933	7896	7843	7806	7753	7915	7825	182	2350	500	5970	10	1	33428840	2621	17.31	0.71	12	0.09	453.00	10996.00	8810	20240624	-11.01	7790	20250114	0.64	8020	-2.24	20250103	7790	0.64	20250114	8810	-11.01	20240624	7790	0.64	20250114	0.29	N	122900	500	181 억	1825840	N	N	0	N	N
62	20250115	120757	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7840	-20	5	-0.25	237177880	29994	70.12	7860	7950	7830	10210	5510	7860	7907.51	5.46	-4080	7933	7896	7843	7806	7753	7915	7825	182	2350	500	5970	10	1	33428840	2621	17.31	0.71	12	0.09	453.00	10996.00	8810	20240624	-11.01	7790	20250114	0.64	8020	-2.24	20250103	7790	0.64	20250114	8810	-11.01	20240624	7790	0.64	20250114	0.29	N	122900	500	181 억	1825840	N	N	0	N	N
63	20250115	110815	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7860	0	3	0.00	214545210	27116	63.39	7860	7950	7830	10210	5510	7860	7912.13	5.46	-4384	7933	7896	7843	7806	7753	7915	7825	182	2350	500	5970	10	1	33428840	2628	17.35	0.71	12	0.08	453.00	10996.00	8810	20240624	-10.78	7790	20250114	0.90	8020	-2.00	20250103	7790	0.90	20250114	8810	-10.78	20240624	7790	0.90	20250114	0.29	N	122900	500	181 억	1825840	N	N	0	N	N
64	20250115	100814	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7910	50	2	0.64	188975790	23872	55.81	7860	7950	7830	10210	5510	7860	7916.21	5.46	-3374	7933	7896	7843	7806	7753	7915	7825	182	2350	500	5970	10	1	33428840	2644	17.46	0.72	12	0.07	453.00	10996.00	8810	20240624	-10.22	7790	20250114	1.54	8020	-1.37	20250103	7790	1.54	20250114	8810	-10.22	20240624	7790	1.54	20250114	0.29	N	122900	500	181 억	1825840	N	N	0	N	N
65	20250115	090818	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7860	0	3	0.00	5067670	645	1.51	7860	7860	7830	10210	5510	7860	7856.85	5.46	-623	7933	7896	7843	7806	7753	7915	7825	182	2350	500	5970	10	1	33428840	2628	17.35	0.71	12	0.00	453.00	10996.00	8810	20240624	-10.78	7790	20250114	0.90	8020	-2.00	20250103	7790	0.90	20250114	8810	-10.78	20240624	7790	0.90	20250114	0.29	N	122900	500	181 억	1825840	N	N	0	N	N
66	20250114	160759	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7860	10	2	0.13	331387600	42373	121.08	7820	7880	7790	10200	5500	7850	7820.71	5.50	-11846	7916	7882	7846	7812	7776	7885	7815	182	2350	500	5960	10	1	33428840	2628	17.35	0.71	12	0.13	453.00	10996.00	8810	20240624	-10.78	7790	20250114	0.90	8020	-2.00	20250103	7790	0.90	20250114	8810	-10.78	20240624	7790	0.90	20250114	0.29	N	122900	500	181 억	1839310	N	N	24	N	N
67	20250114	150812	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7850	0	3	0.00	314677560	40246	115.00	7820	7880	7790	10200	5500	7850	7818.85	5.50	-11007	7916	7882	7846	7812	7776	7885	7815	182	2350	500	5960	10	1	33428840	2624	17.33	0.71	12	0.12	453.00	10996.00	8810	20240624	-10.90	7790	20250114	0.77	8020	-2.12	20250103	7790	0.77	20250114	8810	-10.90	20240624	7790	0.77	20250114	0.29	N	122900	500	181 억	1839310	N	N	24	N	N
68	20250114	140810	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7850	0	3	0.00	282652000	36155	103.31	7820	7880	7790	10200	5500	7850	7817.78	5.50	-10508	7916	7882	7846	7812	7776	7885	7815	182	2350	500	5960	10	1	33428840	2624	17.33	0.71	12	0.11	453.00	10996.00	8810	20240624	-10.90	7790	20250114	0.77	8020	-2.12	20250103	7790	0.77	20250114	8810	-10.90	20240624	7790	0.77	20250114	0.29	N	122900	500	181 억	1839310	N	N	24	N	N
69	20250114	130810	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7820	-30	5	-0.38	248614360	31811	90.90	7820	7880	7790	10200	5500	7850	7815.36	5.50	-6887	7916	7882	7846	7812	7776	7885	7815	182	2350	500	5960	10	1	33428840	2614	17.26	0.71	12	0.10	453.00	10996.00	8810	20240624	-11.24	7790	20250114	0.39	8020	-2.49	20250103	7790	0.39	20250114	8810	-11.24	20240624	7790	0.39	20250114	0.29	N	122900	500	181 억	1839310	N	N	24	N	N
70	20250114	120807	55	60.00	KOSPI	신저가	유통	N	N	N	Y	60	N	7820	-30	5	-0.38	227859610	29158	83.32	7820	7880	7790	10200	5500	7850	7814.65	5.50	-5271	7916	7882	7846	7812	7776	7885	7815	182	2350	500	5960	10	1	33428840	2614	17.26	0.71	12	0.09	453.00	10996.00	8810	20240624	-11.24	7790	20250114	0.39	8020	-2.49	20250103	7790	0.39	20250114	8810	-11.24	20240624	7790	0.39	20250114	0.29	N	122900	500	181 억	1839310	N	N	24	N	N
71	20250114	110807	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7820	-30	5	-0.38	95484580	12187	34.82	7820	7880	7810	10200	5500	7850	7834.95	5.50	-2811	7916	7882	7846	7812	7776	7885	7815	182	2350	500	5960	10	1	33428840	2614	17.26	0.71	12	0.04	453.00	10996.00	8810	20240624	-11.24	7800	20241209	0.26	8020	-2.49	20250103	7810	0.13	20250114	8810	-11.24	20240624	7800	0.26	20241209	0.29	N	122900	500	181 억	1839310	N	N	24	N	N
72	20250114	100805	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7850	0	3	0.00	40979000	5227	14.94	7820	7860	7820	10200	5500	7850	7839.87	5.50	-1805	7916	7882	7846	7812	7776	7885	7815	182	2350	500	5960	10	1	33428840	2624	17.33	0.71	12	0.02	453.00	10996.00	8810	20240624	-10.90	7800	20241209	0.64	8020	-2.12	20250103	7810	0.51	20250113	8810	-10.90	20240624	7800	0.64	20241209	0.29	N	122900	500	181 억	1839310	N	N	24	N	N
73	20250114	090810	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7860	10	2	0.13	6793800	868	2.48	7820	7860	7820	10200	5500	7850	7826.96	5.50	-297	7916	7882	7846	7812	7776	7885	7815	182	2350	500	5960	10	1	33428840	2628	17.35	0.71	12	0.00	453.00	10996.00	8810	20240624	-10.78	7800	20241209	0.77	8020	-2.00	20250103	7810	0.64	20250113	8810	-10.78	20240624	7800	0.77	20241209	0.29	N	122900	500	181 억	1839310	N	N	24	N	N
74	20250113	160758	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7850	-40	5	-0.51	273751950	34955	75.48	7850	7880	7810	10250	5530	7890	7831.55	5.51	-13183	7983	7936	7893	7846	7803	7915	7825	182	2360	500	5990	10	1	33428840	2624	17.33	0.71	12	0.10	453.00	10996.00	8810	20240624	-10.90	7800	20241209	0.64	8020	-2.12	20250103	7810	0.51	20250113	8810	-10.90	20240624	7800	0.64	20241209	0.29	N	122900	500	181 억	1843501	N	N	24	N	N
75	20250113	150802	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7820	-70	5	-0.89	256876380	32797	70.82	7850	7880	7810	10250	5530	7890	7832.31	5.51	-12773	7983	7936	7893	7846	7803	7915	7825	182	2360	500	5990	10	1	33428840	2614	17.26	0.71	12	0.10	453.00	10996.00	8810	20240624	-11.24	7800	20241209	0.26	8020	-2.49	20250103	7810	0.13	20250113	8810	-11.24	20240624	7800	0.26	20241209	0.29	N	122900	500	181 억	1843501	N	N	2	N	N
76	20250113	140747	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7830	-60	5	-0.76	191613440	24449	52.79	7850	7880	7810	10250	5530	7890	7837.27	5.51	-5128	7983	7936	7893	7846	7803	7915	7825	182	2360	500	5990	10	1	33428840	2617	17.28	0.71	12	0.07	453.00	10996.00	8810	20240624	-11.12	7800	20241209	0.38	8020	-2.37	20250103	7810	0.26	20250113	8810	-11.12	20240624	7800	0.38	20241209	0.29	N	122900	500	181 억	1843501	N	N	2	N	N
77	20250113	130751	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7840	-50	5	-0.63	161622300	20615	44.52	7850	7880	7820	10250	5530	7890	7840.03	5.51	-1790	7983	7936	7893	7846	7803	7915	7825	182	2360	500	5990	10	1	33428840	2621	17.31	0.71	12	0.06	453.00	10996.00	8810	20240624	-11.01	7800	20241209	0.51	8020	-2.24	20250103	7820	0.26	20250113	8810	-11.01	20240624	7800	0.51	20241209	0.29	N	122900	500	181 억	1843501	N	N	2	N	N
78	20250113	120754	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7870	-20	5	-0.25	136552010	17416	37.61	7850	7880	7820	10250	5530	7890	7840.61	5.51	-1030	7983	7936	7893	7846	7803	7915	7825	182	2360	500	5990	10	1	33428840	2631	17.37	0.72	12	0.05	453.00	10996.00	8810	20240624	-10.67	7800	20241209	0.90	8020	-1.87	20250103	7820	0.64	20250113	8810	-10.67	20240624	7800	0.90	20241209	0.29	N	122900	500	181 억	1843501	N	N	2	N	N
79	20250113	110752	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7840	-50	5	-0.63	100962280	12875	27.80	7850	7880	7820	10250	5530	7890	7841.73	5.51	-481	7983	7936	7893	7846	7803	7915	7825	182	2360	500	5990	10	1	33428840	2621	17.31	0.71	12	0.04	453.00	10996.00	8810	20240624	-11.01	7800	20241209	0.51	8020	-2.24	20250103	7820	0.26	20250113	8810	-11.01	20240624	7800	0.51	20241209	0.29	N	122900	500	181 억	1843501	N	N	2	N	N
80	20250113	100752	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7870	-20	5	-0.25	58517420	7458	16.10	7850	7880	7820	10250	5530	7890	7846.26	5.51	-299	7983	7936	7893	7846	7803	7915	7825	182	2360	500	5990	10	1	33428840	2631	17.37	0.72	12	0.02	453.00	10996.00	8810	20240624	-10.67	7800	20241209	0.90	8020	-1.87	20250103	7820	0.64	20250113	8810	-10.67	20240624	7800	0.90	20241209	0.29	N	122900	500	181 억	1843501	N	N	2	N	N
81	20250113	090757	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7840	-50	5	-0.63	26925110	3432	7.41	7850	7880	7820	10250	5530	7890	7845.31	5.51	89	7983	7936	7893	7846	7803	7915	7825	182	2360	500	5990	10	1	33428840	2621	17.31	0.71	12	0.01	453.00	10996.00	8810	20240624	-11.01	7800	20241209	0.51	8020	-2.24	20250103	7820	0.26	20250113	8810	-11.01	20240624	7800	0.51	20241209	0.29	N	122900	500	181 억	1843501	N	N	2	N	N
82	20250110	160734	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7890	-50	5	-0.63	364619520	46218	216.90	7940	7940	7850	10320	5560	7940	7889.12	5.53	-28011	8026	7982	7946	7902	7866	7965	7885	182	2380	500	6030	10	1	33428840	2638	17.42	0.72	12	0.14	453.00	10996.00	8810	20240624	-10.44	7800	20241209	1.15	8020	-1.62	20250103	7850	0.51	20250110	8810	-10.44	20240624	7800	1.15	20241209	0.28	N	122900	500	181 억	1847744	N	N	2	N	N
83	20250110	150745	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7860	-80	5	-1.01	302666180	38340	179.93	7940	7940	7860	10320	5560	7940	7894.27	5.53	-22524	8026	7982	7946	7902	7866	7965	7885	182	2380	500	6030	10	1	33428840	2628	17.35	0.71	12	0.11	453.00	10996.00	8810	20240624	-10.78	7800	20241209	0.77	8020	-2.00	20250103	7860	0.00	20250110	8810	-10.78	20240624	7800	0.77	20241209	0.28	N	122900	500	181 억	1847744	N	N	0	N	N
84	20250110	140748	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7920	-20	5	-0.25	95923600	12123	56.89	7940	7940	7900	10320	5560	7940	7912.53	5.53	-5927	8026	7982	7946	7902	7866	7965	7885	182	2380	500	6030	10	1	33428840	2648	17.48	0.72	12	0.04	453.00	10996.00	8810	20240624	-10.10	7800	20241209	1.54	8020	-1.25	20250103	7870	0.64	20250103	8810	-10.10	20240624	7800	1.54	20241209	0.28	N	122900	500	181 억	1847744	N	N	0	N	N
85	20250110	130748	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7910	-30	5	-0.38	59711550	7544	35.40	7940	7940	7900	10320	5560	7940	7915.10	5.53	-4556	8026	7982	7946	7902	7866	7965	7885	182	2380	500	6030	10	1	33428840	2644	17.46	0.72	12	0.02	453.00	10996.00	8810	20240624	-10.22	7800	20241209	1.41	8020	-1.37	20250103	7870	0.51	20250103	8810	-10.22	20240624	7800	1.41	20241209	0.28	N	122900	500	181 억	1847744	N	N	0	N	N
86	20250110	120748	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7910	-30	5	-0.38	52282570	6605	31.00	7940	7940	7900	10320	5560	7940	7915.60	5.53	-4023	8026	7982	7946	7902	7866	7965	7885	182	2380	500	6030	10	1	33428840	2644	17.46	0.72	12	0.02	453.00	10996.00	8810	20240624	-10.22	7800	20241209	1.41	8020	-1.37	20250103	7870	0.51	20250103	8810	-10.22	20240624	7800	1.41	20241209	0.28	N	122900	500	181 억	1847744	N	N	0	N	N
87	20250110	110747	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7900	-40	5	-0.50	40894710	5165	24.24	7940	7940	7900	10320	5560	7940	7917.66	5.53	-2828	8026	7982	7946	7902	7866	7965	7885	182	2380	500	6030	10	1	33428840	2641	17.44	0.72	12	0.02	453.00	10996.00	8810	20240624	-10.33	7800	20241209	1.28	8020	-1.50	20250103	7870	0.38	20250103	8810	-10.33	20240624	7800	1.28	20241209	0.28	N	122900	500	181 억	1847744	N	N	0	N	N
88	20250110	100745	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7920	-20	5	-0.25	17283780	2181	10.24	7940	7940	7910	10320	5560	7940	7924.70	5.53	-1233	8026	7982	7946	7902	7866	7965	7885	182	2380	500	6030	10	1	33428840	2648	17.48	0.72	12	0.01	453.00	10996.00	8810	20240624	-10.10	7800	20241209	1.54	8020	-1.25	20250103	7870	0.64	20250103	8810	-10.10	20240624	7800	1.54	20241209	0.28	N	122900	500	181 억	1847744	N	N	0	N	N
89	20250110	090749	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7930	-10	5	-0.13	768760	97	0.46	7940	7940	7910	10320	5560	7940	7925.36	5.53	-64	8026	7982	7946	7902	7866	7965	7885	182	2380	500	6030	10	1	33428840	2651	17.51	0.72	12	0.00	453.00	10996.00	8810	20240624	-9.99	7800	20241209	1.67	8020	-1.12	20250103	7870	0.76	20250103	8810	-9.99	20240624	7800	1.67	20241209	0.28	N	122900	500	181 억	1847744	N	N	0	N	N
90	20250109	160742	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7940	0	3	0.00	168967530	21308	68.45	7990	7990	7910	10320	5560	7940	7929.76	5.55	-8490	8006	7972	7946	7912	7886	7960	7900	182	2380	500	6030	10	1	33428840	2654	17.53	0.72	12	0.06	453.00	10996.00	8810	20240624	-9.88	7800	20241209	1.79	8020	-1.00	20250103	7870	0.89	20250103	8810	-9.88	20240624	7800	1.79	20241209	0.28	N	122900	500	181 억	1854598	N	N	0	N	N
91	20250109	150740	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7920	-20	5	-0.25	152145240	19187	61.64	7990	7990	7910	10320	5560	7940	7929.60	5.55	-8107	8006	7972	7946	7912	7886	7960	7900	182	2380	500	6030	10	1	33428840	2648	17.48	0.72	12	0.06	453.00	10996.00	8810	20240624	-10.10	7800	20241209	1.54	8020	-1.25	20250103	7870	0.64	20250103	8810	-10.10	20240624	7800	1.54	20241209	0.28	N	122900	500	181 억	1854598	N	N	0	N	N
92	20250109	140743	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7930	-10	5	-0.13	97547390	12294	39.49	7990	7990	7920	10320	5560	7940	7934.55	5.55	-7650	8006	7972	7946	7912	7886	7960	7900	182	2380	500	6030	10	1	33428840	2651	17.51	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.99	7800	20241209	1.67	8020	-1.12	20250103	7870	0.76	20250103	8810	-9.99	20240624	7800	1.67	20241209	0.28	N	122900	500	181 억	1854598	N	N	0	N	N
93	20250109	130742	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7940	0	3	0.00	81191870	10233	32.87	7990	7990	7920	10320	5560	7940	7934.32	5.55	-6711	8006	7972	7946	7912	7886	7960	7900	182	2380	500	6030	10	1	33428840	2654	17.53	0.72	12	0.03	453.00	10996.00	8810	20240624	-9.88	7800	20241209	1.79	8020	-1.00	20250103	7870	0.89	20250103	8810	-9.88	20240624	7800	1.79	20241209	0.28	N	122900	500	181 억	1854598	N	N	0	N	N
94	20250109	120743	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7930	-10	5	-0.13	76824430	9683	31.11	7990	7990	7920	10320	5560	7940	7933.95	5.55	-6279	8006	7972	7946	7912	7886	7960	7900	182	2380	500	6030	10	1	33428840	2651	17.51	0.72	12	0.03	453.00	10996.00	8810	20240624	-9.99	7800	20241209	1.67	8020	-1.12	20250103	7870	0.76	20250103	8810	-9.99	20240624	7800	1.67	20241209	0.28	N	122900	500	181 억	1854598	N	N	0	N	N
95	20250109	110748	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7920	-20	5	-0.25	66631400	8397	26.97	7990	7990	7920	10320	5560	7940	7935.14	5.55	-5311	8006	7972	7946	7912	7886	7960	7900	182	2380	500	6030	10	1	33428840	2648	17.48	0.72	12	0.03	453.00	10996.00	8810	20240624	-10.10	7800	20241209	1.54	8020	-1.25	20250103	7870	0.64	20250103	8810	-10.10	20240624	7800	1.54	20241209	0.28	N	122900	500	181 억	1854598	N	N	0	N	N
96	20250109	100744	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7940	0	3	0.00	47600140	5996	19.26	7990	7990	7920	10320	5560	7940	7938.65	5.55	-4368	8006	7972	7946	7912	7886	7960	7900	182	2380	500	6030	10	1	33428840	2654	17.53	0.72	12	0.02	453.00	10996.00	8810	20240624	-9.88	7800	20241209	1.79	8020	-1.00	20250103	7870	0.89	20250103	8810	-9.88	20240624	7800	1.79	20241209	0.28	N	122900	500	181 억	1854598	N	N	0	N	N
97	20250109	090748	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	20	2	0.25	10338880	1299	4.17	7990	7990	7930	10320	5560	7940	7959.11	5.55	-748	8006	7972	7946	7912	7886	7960	7900	182	2380	500	6030	10	1	33428840	2661	17.57	0.72	12	0.00	453.00	10996.00	8810	20240624	-9.65	7800	20241209	2.05	8020	-0.75	20250103	7870	1.14	20250103	8810	-9.65	20240624	7800	2.05	20241209	0.28	N	122900	500	181 억	1854598	N	N	0	N	N
98	20250108	160737	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7940	-50	5	-0.63	245998090	30975	129.04	7980	7980	7920	10380	5600	7990	7941.83	5.55	-1747	8023	8006	7973	7956	7923	8015	7965	182	2390	500	6070	10	1	33428840	2654	17.53	0.72	12	0.09	453.00	10996.00	8810	20240624	-9.88	7800	20241209	1.79	8020	-1.00	20250103	7870	0.89	20250103	8810	-9.88	20240624	7800	1.79	20241209	0.30	N	122900	500	181 억	1856345	N	N	0	N	N
99	20250108	150740	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7940	-50	5	-0.63	234749510	29558	123.14	7980	7980	7920	10380	5600	7990	7942.00	5.55	-491	8023	8006	7973	7956	7923	8015	7965	182	2390	500	6070	10	1	33428840	2654	17.53	0.72	12	0.09	453.00	10996.00	8810	20240624	-9.88	7800	20241209	1.79	8020	-1.00	20250103	7870	0.89	20250103	8810	-9.88	20240624	7800	1.79	20241209	0.30	N	122900	500	181 억	1856345	N	N	0	N	N
100	20250108	140742	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7940	-50	5	-0.63	175505580	22104	92.08	7980	7980	7920	10380	5600	7990	7939.99	5.55	1080	8023	8006	7973	7956	7923	8015	7965	182	2390	500	6070	10	1	33428840	2654	17.53	0.72	12	0.07	453.00	10996.00	8810	20240624	-9.88	7800	20241209	1.79	8020	-1.00	20250103	7870	0.89	20250103	8810	-9.88	20240624	7800	1.79	20241209	0.30	N	122900	500	181 억	1856345	N	N	0	N	N
101	20250108	130742	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7940	-50	5	-0.63	106888860	13449	56.03	7980	7980	7920	10380	5600	7990	7947.72	5.55	264	8023	8006	7973	7956	7923	8015	7965	182	2390	500	6070	10	1	33428840	2654	17.53	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.88	7800	20241209	1.79	8020	-1.00	20250103	7870	0.89	20250103	8810	-9.88	20240624	7800	1.79	20241209	0.30	N	122900	500	181 억	1856345	N	N	0	N	N
102	20250108	120738	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-40	5	-0.50	94379150	11874	49.47	7980	7980	7920	10380	5600	7990	7948.39	5.55	410	8023	8006	7973	7956	7923	8015	7965	182	2390	500	6070	10	1	33428840	2658	17.55	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.76	7800	20241209	1.92	8020	-0.87	20250103	7870	1.02	20250103	8810	-9.76	20240624	7800	1.92	20241209	0.30	N	122900	500	181 억	1856345	N	N	0	N	N
103	20250108	110739	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	-30	5	-0.38	72164810	9082	37.84	7980	7980	7920	10380	5600	7990	7945.92	5.55	528	8023	8006	7973	7956	7923	8015	7965	182	2390	500	6070	10	1	33428840	2661	17.57	0.72	12	0.03	453.00	10996.00	8810	20240624	-9.65	7800	20241209	2.05	8020	-0.75	20250103	7870	1.14	20250103	8810	-9.65	20240624	7800	2.05	20241209	0.30	N	122900	500	181 억	1856345	N	N	0	N	N
104	20250108	100741	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-40	5	-0.50	30622940	3852	16.05	7980	7980	7930	10380	5600	7990	7949.88	5.55	-599	8023	8006	7973	7956	7923	8015	7965	182	2390	500	6070	10	1	33428840	2658	17.55	0.72	12	0.01	453.00	10996.00	8810	20240624	-9.76	7800	20241209	1.92	8020	-0.87	20250103	7870	1.02	20250103	8810	-9.76	20240624	7800	1.92	20241209	0.30	N	122900	500	181 억	1856345	N	N	0	N	N
105	20250108	090741	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-40	5	-0.50	5031100	633	2.64	7980	7980	7930	10380	5600	7990	7948.03	5.55	-176	8023	8006	7973	7956	7923	8015	7965	182	2390	500	6070	10	1	33428840	2658	17.55	0.72	12	0.00	453.00	10996.00	8810	20240624	-9.76	7800	20241209	1.92	8020	-0.87	20250103	7870	1.02	20250103	8810	-9.76	20240624	7800	1.92	20241209	0.30	N	122900	500	181 억	1856345	N	N	0	N	N
106	20250107	160734	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7990	10	2	0.13	191018840	24001	205.03	7950	7990	7940	10370	5590	7980	7958.79	5.57	-5728	8046	8012	7956	7922	7866	8030	7940	182	2390	500	6060	10	1	33428840	2671	17.64	0.73	12	0.07	453.00	10996.00	8810	20240624	-9.31	7800	20241209	2.44	8020	-0.37	20250103	7870	1.52	20250103	8810	-9.31	20240624	7800	2.44	20241209	0.28	N	122900	500	181 억	1863179	N	N	0	N	N
107	20250107	150735	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	-10	5	-0.13	188223840	23651	202.04	7950	7990	7940	10370	5590	7980	7958.39	5.57	-5869	8046	8012	7956	7922	7866	8030	7940	182	2390	500	6060	10	1	33428840	2664	17.59	0.72	12	0.07	453.00	10996.00	8810	20240624	-9.53	7800	20241209	2.18	8020	-0.62	20250103	7870	1.27	20250103	8810	-9.53	20240624	7800	2.18	20241209	0.28	N	122900	500	181 억	1863179	N	N	0	N	N
108	20250107	140734	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-30	5	-0.38	160787210	20200	172.56	7950	7990	7940	10370	5590	7980	7959.76	5.57	-5625	8046	8012	7956	7922	7866	8030	7940	182	2390	500	6060	10	1	33428840	2658	17.55	0.72	12	0.06	453.00	10996.00	8810	20240624	-9.76	7800	20241209	1.92	8020	-0.87	20250103	7870	1.02	20250103	8810	-9.76	20240624	7800	1.92	20241209	0.28	N	122900	500	181 억	1863179	N	N	0	N	N
109	20250107	130733	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-30	5	-0.38	126683250	15908	135.90	7950	7990	7950	10370	5590	7980	7963.49	5.57	-5521	8046	8012	7956	7922	7866	8030	7940	182	2390	500	6060	10	1	33428840	2658	17.55	0.72	12	0.05	453.00	10996.00	8810	20240624	-9.76	7800	20241209	1.92	8020	-0.87	20250103	7870	1.02	20250103	8810	-9.76	20240624	7800	1.92	20241209	0.28	N	122900	500	181 억	1863179	N	N	0	N	N
110	20250107	120735	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-30	5	-0.38	96458730	12108	103.43	7950	7990	7950	10370	5590	7980	7966.53	5.57	-4937	8046	8012	7956	7922	7866	8030	7940	182	2390	500	6060	10	1	33428840	2658	17.55	0.72	12	0.04	453.00	10996.00	8810	20240624	-9.76	7800	20241209	1.92	8020	-0.87	20250103	7870	1.02	20250103	8810	-9.76	20240624	7800	1.92	20241209	0.28	N	122900	500	181 억	1863179	N	N	0	N	N
111	20250107	110730	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7990	10	2	0.13	49158080	6170	52.71	7950	7990	7950	10370	5590	7980	7967.27	5.57	-2169	8046	8012	7956	7922	7866	8030	7940	182	2390	500	6060	10	1	33428840	2671	17.64	0.73	12	0.02	453.00	10996.00	8810	20240624	-9.31	7800	20241209	2.44	8020	-0.37	20250103	7870	1.52	20250103	8810	-9.31	20240624	7800	2.44	20241209	0.28	N	122900	500	181 억	1863179	N	N	0	N	N
112	20250107	100736	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7980	0	3	0.00	40224810	5050	43.14	7950	7980	7950	10370	5590	7980	7965.31	5.57	-2133	8046	8012	7956	7922	7866	8030	7940	182	2390	500	6060	10	1	33428840	2668	17.62	0.73	12	0.02	453.00	10996.00	8810	20240624	-9.42	7800	20241209	2.31	8020	-0.50	20250103	7870	1.40	20250103	8810	-9.42	20240624	7800	2.31	20241209	0.28	N	122900	500	181 억	1863179	N	N	0	N	N
113	20250107	090737	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	-20	5	-0.25	2981460	375	3.20	7950	7980	7950	10370	5590	7980	7950.56	5.57	-103	8046	8012	7956	7922	7866	8030	7940	182	2390	500	6060	10	1	33428840	2661	17.57	0.72	12	0.00	453.00	10996.00	8810	20240624	-9.65	7800	20241209	2.05	8020	-0.75	20250103	7870	1.14	20250103	8810	-9.65	20240624	7800	2.05	20241209	0.28	N	122900	500	181 억	1863179	N	N	0	N	N
114	20250106	160726	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7980	10	2	0.13	93110550	11704	22.11	7900	7990	7900	10360	5580	7970	7955.45	5.58	-5525	8103	8036	7953	7886	7803	8070	7920	182	2390	500	6050	10	1	33428840	2668	17.62	0.73	12	0.04	453.00	10996.00	8840	20231226	-9.73	7800	20241209	2.31	8020	-0.50	20250103	7870	1.40	20250103	8810	-9.42	20240624	7800	2.31	20241209	0.28	N	122900	500	181 억	1865217	N	N	0	N	N
115	20250106	150725	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	0	3	0.00	90480810	11374	21.49	7900	7990	7900	10360	5580	7970	7955.06	5.58	-5357	8103	8036	7953	7886	7803	8070	7920	182	2390	500	6050	10	1	33428840	2664	17.59	0.72	12	0.03	453.00	10996.00	8840	20231226	-9.84	7800	20241209	2.18	8020	-0.62	20250103	7870	1.27	20250103	8810	-9.53	20240624	7800	2.18	20241209	0.28	N	122900	500	181 억	1865217	N	N	0	N	N
116	20250106	140726	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	0	3	0.00	60800180	7643	14.44	7900	7990	7900	10360	5580	7970	7955.02	5.58	-1783	8103	8036	7953	7886	7803	8070	7920	182	2390	500	6050	10	1	33428840	2664	17.59	0.72	12	0.02	453.00	10996.00	8840	20231226	-9.84	7800	20241209	2.18	8020	-0.62	20250103	7870	1.27	20250103	8810	-9.53	20240624	7800	2.18	20241209	0.28	N	122900	500	181 억	1865217	N	N	0	N	N
117	20250106	130724	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	0	3	0.00	55547880	6984	13.20	7900	7990	7900	10360	5580	7970	7953.59	5.58	-1660	8103	8036	7953	7886	7803	8070	7920	182	2390	500	6050	10	1	33428840	2664	17.59	0.72	12	0.02	453.00	10996.00	8840	20231226	-9.84	7800	20241209	2.18	8020	-0.62	20250103	7870	1.27	20250103	8810	-9.53	20240624	7800	2.18	20241209	0.28	N	122900	500	181 억	1865217	N	N	0	N	N
118	20250106	120722	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	0	3	0.00	47589920	5985	11.31	7900	7990	7900	10360	5580	7970	7951.53	5.58	-1307	8103	8036	7953	7886	7803	8070	7920	182	2390	500	6050	10	1	33428840	2664	17.59	0.72	12	0.02	453.00	10996.00	8840	20231226	-9.84	7800	20241209	2.18	8020	-0.62	20250103	7870	1.27	20250103	8810	-9.53	20240624	7800	2.18	20241209	0.28	N	122900	500	181 억	1865217	N	N	0	N	N
119	20250106	110721	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-20	5	-0.25	34458580	4336	8.19	7900	7970	7900	10360	5580	7970	7947.09	5.58	-1103	8103	8036	7953	7886	7803	8070	7920	182	2390	500	6050	10	1	33428840	2658	17.55	0.72	12	0.01	453.00	10996.00	8840	20231226	-10.07	7800	20241209	1.92	8020	-0.87	20250103	7870	1.02	20250103	8810	-9.76	20240624	7800	1.92	20241209	0.28	N	122900	500	181 억	1865217	N	N	0	N	N
120	20250106	100721	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	-10	5	-0.13	16795260	2116	4.00	7900	7970	7900	10360	5580	7970	7937.27	5.58	-560	8103	8036	7953	7886	7803	8070	7920	182	2390	500	6050	10	1	33428840	2661	17.57	0.72	12	0.01	453.00	10996.00	8840	20231226	-9.95	7800	20241209	2.05	8020	-0.75	20250103	7870	1.14	20250103	8810	-9.65	20240624	7800	2.05	20241209	0.28	N	122900	500	181 억	1865217	N	N	0	N	N
121	20250106	090719	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-20	5	-0.25	3829090	484	0.91	7900	7970	7900	10360	5580	7970	7911.34	5.58	-76	8103	8036	7953	7886	7803	8070	7920	182	2390	500	6050	10	1	33428840	2658	17.55	0.72	12	0.00	453.00	10996.00	8840	20231226	-10.07	7800	20241209	1.92	8020	-0.87	20250103	7870	1.02	20250103	8810	-9.76	20240624	7800	1.92	20241209	0.28	N	122900	500	181 억	1865217	N	N	0	N	N
122	20250103	160716	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	0	3	0.00	419217640	52888	252.30	7950	8020	7870	10360	5580	7970	7926.52	5.58	-36837	8043	8006	7963	7926	7883	8010	7930	182	2390	500	6050	10	1	33428840	2664	17.59	0.72	12	0.16	453.00	10996.00	8840	20231222	-9.84	7800	20241209	2.18	8020	-0.62	20250103	7870	1.27	20250103	8810	-9.53	20240624	7800	2.18	20241209	0.28	N	122900	500	181 억	1864913	N	N	0	N	N
123	20250103	150719	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7890	-80	5	-1.00	291189910	36669	174.93	7950	8020	7870	10360	5580	7970	7941.04	5.58	-28709	8043	8006	7963	7926	7883	8010	7930	182	2390	500	6050	10	1	33428840	2638	17.42	0.72	12	0.11	453.00	10996.00	8840	20231222	-10.75	7800	20241209	1.15	8020	-1.62	20250103	7870	0.25	20250103	8810	-10.44	20240624	7800	1.15	20241209	0.28	N	122900	500	181 억	1864913	N	N	0	N	N
124	20250103	140719	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7990	20	2	0.25	80047040	10014	47.77	7950	8020	7950	10360	5580	7970	7993.51	5.58	-5669	8043	8006	7963	7926	7883	8010	7930	182	2390	500	6050	10	1	33428840	2671	17.64	0.73	12	0.03	453.00	10996.00	8840	20231222	-9.62	7800	20241209	2.44	8020	-0.37	20250103	7920	0.88	20250102	8810	-9.31	20240624	7800	2.44	20241209	0.28	N	122900	500	181 억	1864913	N	N	0	N	N
125	20250103	130718	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8000	30	2	0.38	70535610	8823	42.09	7950	8020	7950	10360	5580	7970	7994.52	5.58	-4931	8043	8006	7963	7926	7883	8010	7930	182	2390	500	6050	10	1	33428840	2674	17.66	0.73	12	0.03	453.00	10996.00	8840	20231222	-9.50	7800	20241209	2.56	8020	-0.25	20250103	7920	1.01	20250102	8810	-9.19	20240624	7800	2.56	20241209	0.28	N	122900	500	181 억	1864913	N	N	0	N	N
126	20250103	120717	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8000	30	2	0.38	53663240	6712	32.02	7950	8020	7950	10360	5580	7970	7995.12	5.58	-2837	8043	8006	7963	7926	7883	8010	7930	182	2390	500	6050	10	1	33428840	2674	17.66	0.73	12	0.02	453.00	10996.00	8840	20231222	-9.50	7800	20241209	2.56	8020	-0.25	20250103	7920	1.01	20250102	8810	-9.19	20240624	7800	2.56	20241209	0.28	N	122900	500	181 억	1864913	N	N	0	N	N
127	20250103	110719	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8000	30	2	0.38	50038000	6259	29.86	7950	8020	7950	10360	5580	7970	7994.57	5.58	-2595	8043	8006	7963	7926	7883	8010	7930	182	2390	500	6050	10	1	33428840	2674	17.66	0.73	12	0.02	453.00	10996.00	8840	20231222	-9.50	7800	20241209	2.56	8020	-0.25	20250103	7920	1.01	20250102	8810	-9.19	20240624	7800	2.56	20241209	0.28	N	122900	500	181 억	1864913	N	N	0	N	N
128	20250103	100716	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7980	10	2	0.13	45585360	5702	27.20	7950	8020	7950	10360	5580	7970	7994.63	5.58	-2216	8043	8006	7963	7926	7883	8010	7930	182	2390	500	6050	10	1	33428840	2668	17.62	0.73	12	0.02	453.00	10996.00	8840	20231222	-9.73	7800	20241209	2.31	8020	-0.50	20250103	7920	0.76	20250102	8810	-9.42	20240624	7800	2.31	20241209	0.28	N	122900	500	181 억	1864913	N	N	0	N	N
129	20250103	090719	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	-10	5	-0.13	302310	38	0.18	7950	7980	7950	10360	5580	7970	7955.53	5.58	1	8043	8006	7963	7926	7883	8010	7930	182	2390	500	6050	10	1	33428840	2661	17.57	0.72	12	0.00	453.00	10996.00	8840	20231222	-9.95	7800	20241209	2.05	8000	-0.50	20250102	7920	0.51	20250102	8810	-9.65	20240624	7800	2.05	20241209	0.28	N	122900	500	181 억	1864913	N	N	0	N	N
130	20250102	160711	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	-30	5	-0.38	166348530	20895	138.16	7970	8000	7920	10400	5600	8000	7961.16	5.59	-4333	8106	8052	7976	7922	7846	8080	7950	182	2400	500	6080	10	1	33428840	2664	17.59	0.72	12	0.06	453.00	10996.00	8840	20231221	-9.84	7800	20241209	2.18	8000	-0.38	20250102	7920	0.63	20250102	8810	-9.53	20240624	7800	2.18	20241209	0.29	N	122900	500	181 억	1868115	N	N	0	N	N
131	20250102	150713	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7960	-40	5	-0.50	149704870	18806	124.35	7970	8000	7920	10400	5600	8000	7960.48	5.59	-4148	8106	8052	7976	7922	7846	8080	7950	182	2400	500	6080	10	1	33428840	2661	17.57	0.72	12	0.06	453.00	10996.00	8840	20231221	-9.95	7800	20241209	2.05	8000	-0.50	20250102	7920	0.51	20250102	8810	-9.65	20240624	7800	2.05	20241209	0.29	N	122900	500	181 억	1868115	N	N	0	N	N
132	20250102	140711	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7950	-50	5	-0.62	141226600	17741	117.30	7970	8000	7920	10400	5600	8000	7960.46	5.59	-3388	8106	8052	7976	7922	7846	8080	7950	182	2400	500	6080	10	1	33428840	2658	17.55	0.72	12	0.05	453.00	10996.00	8840	20231221	-10.07	7800	20241209	1.92	8000	-0.62	20250102	7920	0.38	20250102	8810	-9.76	20240624	7800	1.92	20241209	0.29	N	122900	500	181 억	1868115	N	N	0	N	N
133	20250102	130711	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7940	-60	5	-0.75	104971230	13170	87.08	7970	8000	7940	10400	5600	8000	7970.48	5.59	-2947	8106	8052	7976	7922	7846	8080	7950	182	2400	500	6080	10	1	33428840	2654	17.53	0.72	12	0.04	453.00	10996.00	8840	20231221	-10.18	7800	20241209	1.79	8000	-0.75	20250102	7940	0.00	20250102	8810	-9.88	20240624	7800	1.79	20241209	0.29	N	122900	500	181 억	1868115	N	N	0	N	N
134	20250102	120709	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7980	-20	5	-0.25	55830150	6997	46.26	7970	8000	7970	10400	5600	8000	7979.16	5.59	-1747	8106	8052	7976	7922	7846	8080	7950	182	2400	500	6080	10	1	33428840	2668	17.62	0.73	12	0.02	453.00	10996.00	8840	20231221	-9.73	7800	20241209	2.31	8000	-0.25	20250102	7970	0.13	20250102	8810	-9.42	20240624	7800	2.31	20241209	0.29	N	122900	500	181 억	1868115	N	N	0	N	N
135	20250102	110700	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7990	-10	5	-0.12	31755270	3978	26.30	7970	8000	7970	10400	5600	8000	7982.72	5.59	-917	8106	8052	7976	7922	7846	8080	7950	182	2400	500	6080	10	1	33428840	2671	17.64	0.73	12	0.01	453.00	10996.00	8840	20231221	-9.62	7800	20241209	2.44	8000	-0.12	20250102	7970	0.25	20250102	8810	-9.31	20240624	7800	2.44	20241209	0.29	N	122900	500	181 억	1868115	N	N	0	N	N
136	20250102	100708	55	60.00	KOSPI		유통	N	N	N	Y	60	N	7970	-30	5	-0.38	5816830	729	4.82	7970	8000	7970	10400	5600	8000	7979.19	5.59	-257	8106	8052	7976	7922	7846	8080	7950	182	2400	500	6080	10	1	33428840	2664	17.59	0.72	12	0.00	453.00	10996.00	8840	20231221	-9.84	7800	20241209	2.18	8000	-0.38	20250102	7970	0.00	20250102	8810	-9.53	20240624	7800	2.18	20241209	0.29	N	122900	500	181 억	1868115	N	N	0	N	N
137	20250102	090702	55	60.00	KOSPI		유통	N	N	N	Y	60	N	8000	0	3	0.00	0	0	0.00	0	0	0	10400	5600	8000	0.00	5.59	0	8106	8052	7976	7922	7846	8080	7950	182	2400	500	6080	10	1	33428840	2674	17.66	0.73	12	0.00	453.00	10996.00	8840	20231221	-9.50	7800	20241209	2.56	0	0.00	0	0	0.00	0	8810	-9.19	20240624	7800	2.56	20241209	0.29	N	122900	500	181 억	1868115	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History