KissMeData/007160/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240123	120226	57	100.00	KOSPI	N	N	N	N		N	40500	100	2	0.25	42208200	1043	36.60	40750	40750	40200	52500	28300	40400	40468.07	3.46	0	-182	41233	40816	40483	40066	39733	40650	39900	250	12100	5000	29890	50	1	5000000	2025	2.90	0.39	12	0.02	13978.00	102727.00	48500	20230220	-16.49	37800	20230726	7.14	42500	-4.71	20240102	39900	1.50	20240118	48500	-16.49	20230220	37800	7.14	20230726	0.87	N	007160	5000	250 억	172798	N	N	4	N	N
3	20240123	110225	57	100.00	KOSPI	N	N	N	N		N	40450	50	2	0.12	41438850	1024	35.93	40750	40750	40200	52500	28300	40400	40467.63	3.46	0	-182	41233	40816	40483	40066	39733	40650	39900	250	12100	5000	29890	50	1	5000000	2023	2.89	0.39	12	0.02	13978.00	102727.00	48500	20230220	-16.60	37800	20230726	7.01	42500	-4.82	20240102	39900	1.38	20240118	48500	-16.60	20230220	37800	7.01	20230726	0.87	N	007160	5000	250 억	172798	N	N	4	N	N
4	20240123	100225	57	100.00	KOSPI	N	N	N	N		N	40500	100	2	0.25	31041750	767	26.91	40750	40750	40200	52500	28300	40400	40471.64	3.46	0	-178	41233	40816	40483	40066	39733	40650	39900	250	12100	5000	29890	50	1	5000000	2025	2.90	0.39	12	0.02	13978.00	102727.00	48500	20230220	-16.49	37800	20230726	7.14	42500	-4.71	20240102	39900	1.50	20240118	48500	-16.49	20230220	37800	7.14	20230726	0.87	N	007160	5000	250 억	172798	N	N	4	N	N
5	20240123	090225	57	100.00	KOSPI	N	N	N	N		N	40400	0	3	0.00	0	0	0.00	0	0	0	52500	28300	40400	0.00	3.46	0	0	41233	40816	40483	40066	39733	40650	39900	250	12100	5000	29890	50	1	5000000	2020	2.89	0.39	12	0.00	13978.00	102727.00	48500	20230220	-16.70	37800	20230726	6.88	42500	-4.94	20240102	39900	1.25	20240118	48500	-16.70	20230220	37800	6.88	20230726	0.87	N	007160	5000	250 억	172798	N	N	4	N	N
6	20240119	160224	57	100.00	KOSPI	N	N	N	N		N	40800	700	2	1.75	279257700	6901	180.75	40100	41200	40100	52100	28100	40100	40465.73	3.42	0	968	40700	40400	40150	39850	39600	40275	39725	250	12000	5000	29670	50	1	5000000	2040	2.92	0.40	12	0.14	13978.00	102727.00	48500	20230220	-15.88	37800	20230726	7.94	42500	-4.00	20240102	39900	2.26	20240118	48500	-15.88	20230220	37800	7.94	20230726	0.87	N	007160	5000	250 억	171008	N	N	4	N	N
7	20240119	150224	57	100.00	KOSPI	N	N	N	N		N	40600	500	2	1.25	273138100	6751	176.82	40100	41200	40100	52100	28100	40100	40458.91	3.42	0	968	40700	40400	40150	39850	39600	40275	39725	250	12000	5000	29670	50	1	5000000	2030	2.90	0.40	12	0.14	13978.00	102727.00	48500	20230220	-16.29	37800	20230726	7.41	42500	-4.47	20240102	39900	1.75	20240118	48500	-16.29	20230220	37800	7.41	20230726	0.87	N	007160	5000	250 억	171008	N	N	4	N	N
8	20240119	140223	57	100.00	KOSPI	N	N	N	N		N	40850	750	2	1.87	266136700	6579	172.32	40100	41200	40100	52100	28100	40100	40452.45	3.42	0	1047	40700	40400	40150	39850	39600	40275	39725	250	12000	5000	29670	50	1	5000000	2043	2.92	0.40	12	0.13	13978.00	102727.00	48500	20230220	-15.77	37800	20230726	8.07	42500	-3.88	20240102	39900	2.38	20240118	48500	-15.77	20230220	37800	8.07	20230726	0.87	N	007160	5000	250 억	171008	N	N	4	N	N
9	20240119	130225	57	100.00	KOSPI	N	N	N	N		N	40250	150	2	0.37	166352200	4127	108.09	40100	40500	40100	52100	28100	40100	40308.26	3.42	0	1343	40700	40400	40150	39850	39600	40275	39725	250	12000	5000	29670	50	1	5000000	2013	2.88	0.39	12	0.08	13978.00	102727.00	48500	20230220	-17.01	37800	20230726	6.48	42500	-5.29	20240102	39900	0.88	20240118	48500	-17.01	20230220	37800	6.48	20230726	0.87	N	007160	5000	250 억	171008	N	N	4	N	N
10	20240119	120226	57	100.00	KOSPI	N	N	N	N		N	40200	100	2	0.25	164903250	4091	107.15	40100	40500	40100	52100	28100	40100	40308.79	3.42	0	1353	40700	40400	40150	39850	39600	40275	39725	250	12000	5000	29670	50	1	5000000	2010	2.88	0.39	12	0.08	13978.00	102727.00	48500	20230220	-17.11	37800	20230726	6.35	42500	-5.41	20240102	39900	0.75	20240118	48500	-17.11	20230220	37800	6.35	20230726	0.87	N	007160	5000	250 억	171008	N	N	4	N	N
11	20240119	110225	57	100.00	KOSPI	N	N	N	N		N	40450	350	2	0.87	50432250	1248	32.69	40100	40500	40100	52100	28100	40100	40410.46	3.42	0	227	40700	40400	40150	39850	39600	40275	39725	250	12000	5000	29670	50	1	5000000	2023	2.89	0.39	12	0.02	13978.00	102727.00	48500	20230220	-16.60	37800	20230726	7.01	42500	-4.82	20240102	39900	1.38	20240118	48500	-16.60	20230220	37800	7.01	20230726	0.87	N	007160	5000	250 억	171008	N	N	4	N	N
12	20240119	100228	57	100.00	KOSPI	N	N	N	N		N	40200	100	2	0.25	37379650	925	24.23	40100	40500	40100	52100	28100	40100	40410.43	3.42	0	-4	40700	40400	40150	39850	39600	40275	39725	250	12000	5000	29670	50	1	5000000	2010	2.88	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.11	37800	20230726	6.35	42500	-5.41	20240102	39900	0.75	20240118	48500	-17.11	20230220	37800	6.35	20230726	0.87	N	007160	5000	250 억	171008	N	N	4	N	N
13	20240119	090224	57	100.00	KOSPI	N	N	N	N		N	40100	0	3	0.00	80200	2	0.05	40100	40100	40100	52100	28100	40100	40100.00	3.42	0	1	40700	40400	40150	39850	39600	40275	39725	250	12000	5000	29670	50	1	5000000	2005	2.87	0.39	12	0.00	13978.00	102727.00	48500	20230220	-17.32	37800	20230726	6.08	42500	-5.65	20240102	39900	0.50	20240118	48500	-17.32	20230220	37800	6.08	20230726	0.87	N	007160	5000	250 억	171008	N	N	4	N	N
14	20240118	160224	57	100.00	KOSPI	N	N	N	N		N	40100	-250	5	-0.62	152087950	3797	132.12	40350	40450	39900	52400	28250	40350	40054.77	3.42	0	-250	40916	40632	40316	40032	39716	40475	39875	250	12050	5000	29850	50	1	5000000	2005	2.87	0.39	12	0.08	13978.00	102727.00	48500	20230220	-17.32	37800	20230726	6.08	42500	-5.65	20240102	39900	0.50	20240118	48500	-17.32	20230220	37800	6.08	20230726	0.88	N	007160	5000	250 억	171240	N	N	4	N	N
15	20240118	150223	57	100.00	KOSPI	N	N	N	N		N	40100	-250	5	-0.62	127623800	3187	110.89	40350	40450	39900	52400	28250	40350	40045.12	3.42	0	-234	40916	40632	40316	40032	39716	40475	39875	250	12050	5000	29850	50	1	5000000	2005	2.87	0.39	12	0.06	13978.00	102727.00	48500	20230220	-17.32	37800	20230726	6.08	42500	-5.65	20240102	39900	0.50	20240118	48500	-17.32	20230220	37800	6.08	20230726	0.88	N	007160	5000	250 억	171240	N	N	6	N	N
16	20240118	140225	57	100.00	KOSPI	N	N	N	N		N	40000	-350	5	-0.87	122889950	3069	106.78	40350	40450	39900	52400	28250	40350	40042.34	3.42	0	-203	40916	40632	40316	40032	39716	40475	39875	250	12050	5000	29850	50	1	5000000	2000	2.86	0.39	12	0.06	13978.00	102727.00	48500	20230220	-17.53	37800	20230726	5.82	42500	-5.88	20240102	39900	0.25	20240118	48500	-17.53	20230220	37800	5.82	20230726	0.88	N	007160	5000	250 억	171240	N	N	6	N	N
17	20240118	130224	57	100.00	KOSPI	N	N	N	N		N	40100	-250	5	-0.62	21999600	548	19.07	40350	40450	40100	52400	28250	40350	40145.26	3.42	0	-173	40916	40632	40316	40032	39716	40475	39875	250	12050	5000	29850	50	1	5000000	2005	2.87	0.39	12	0.01	13978.00	102727.00	48500	20230220	-17.32	37800	20230726	6.08	42500	-5.65	20240102	39950	0.38	20240116	48500	-17.32	20230220	37800	6.08	20230726	0.88	N	007160	5000	250 억	171240	N	N	6	N	N
18	20240118	120225	57	100.00	KOSPI	N	N	N	N		N	40150	-200	5	-0.50	16865800	420	14.61	40350	40450	40100	52400	28250	40350	40156.67	3.42	0	-109	40916	40632	40316	40032	39716	40475	39875	250	12050	5000	29850	50	1	5000000	2008	2.87	0.39	12	0.01	13978.00	102727.00	48500	20230220	-17.22	37800	20230726	6.22	42500	-5.53	20240102	39950	0.50	20240116	48500	-17.22	20230220	37800	6.22	20230726	0.88	N	007160	5000	250 억	171240	N	N	6	N	N
19	20240118	110225	57	100.00	KOSPI	N	N	N	N		N	40200	-150	5	-0.37	8039700	200	6.96	40350	40450	40100	52400	28250	40350	40198.50	3.42	0	-56	40916	40632	40316	40032	39716	40475	39875	250	12050	5000	29850	50	1	5000000	2010	2.88	0.39	12	0.00	13978.00	102727.00	48500	20230220	-17.11	37800	20230726	6.35	42500	-5.41	20240102	39950	0.63	20240116	48500	-17.11	20230220	37800	6.35	20230726	0.88	N	007160	5000	250 억	171240	N	N	6	N	N
20	20240118	100224	57	100.00	KOSPI	N	N	N	N		N	40150	-200	5	-0.50	6993750	174	6.05	40350	40450	40100	52400	28250	40350	40193.97	3.42	0	-45	40916	40632	40316	40032	39716	40475	39875	250	12050	5000	29850	50	1	5000000	2008	2.87	0.39	12	0.00	13978.00	102727.00	48500	20230220	-17.22	37800	20230726	6.22	42500	-5.53	20240102	39950	0.50	20240116	48500	-17.22	20230220	37800	6.22	20230726	0.88	N	007160	5000	250 억	171240	N	N	6	N	N
21	20240118	090223	57	100.00	KOSPI	N	N	N	N		N	40350	0	3	0.00	201750	5	0.17	40350	40350	40350	52400	28250	40350	40350.00	3.42	0	0	40916	40632	40316	40032	39716	40475	39875	250	12050	5000	29850	50	1	5000000	2018	2.89	0.39	12	0.00	13978.00	102727.00	48500	20230220	-16.80	37800	20230726	6.75	42500	-5.06	20240102	39950	1.00	20240116	48500	-16.80	20230220	37800	6.75	20230726	0.88	N	007160	5000	250 억	171240	N	N	6	N	N
22	20240117	160223	57	100.00	KOSPI	N	N	N	N		N	40350	-150	5	-0.37	114988850	2864	52.36	40500	40600	40000	52600	28350	40500	40146.32	3.45	0	-1395	41400	40950	40450	40000	39500	40700	39750	250	12100	5000	29970	50	1	5000000	2018	2.89	0.39	12	0.06	13978.00	102727.00	48500	20230220	-16.80	37800	20230726	6.75	42500	-5.06	20240102	39950	1.00	20240116	48500	-16.80	20230220	37800	6.75	20230726	0.88	N	007160	5000	250 억	172644	N	N	6	N	N
23	20240117	150225	57	100.00	KOSPI	N	N	N	N		N	40100	-400	5	-0.99	101113450	2519	46.05	40500	40600	40000	52600	28350	40500	40140.31	3.45	0	-1250	41400	40950	40450	40000	39500	40700	39750	250	12100	5000	29970	50	1	5000000	2005	2.87	0.39	12	0.05	13978.00	102727.00	48500	20230220	-17.32	37800	20230726	6.08	42500	-5.65	20240102	39950	0.38	20240116	48500	-17.32	20230220	37800	6.08	20230726	0.88	N	007160	5000	250 억	172644	N	N	5	N	N
24	20240117	140223	57	100.00	KOSPI	N	N	N	N		N	40100	-400	5	-0.99	77218450	1923	35.16	40500	40600	40000	52600	28350	40500	40155.20	3.45	0	-945	41400	40950	40450	40000	39500	40700	39750	250	12100	5000	29970	50	1	5000000	2005	2.87	0.39	12	0.04	13978.00	102727.00	48500	20230220	-17.32	37800	20230726	6.08	42500	-5.65	20240102	39950	0.38	20240116	48500	-17.32	20230220	37800	6.08	20230726	0.88	N	007160	5000	250 억	172644	N	N	5	N	N
25	20240117	130223	57	100.00	KOSPI	N	N	N	N		N	40050	-450	5	-1.11	75135500	1871	34.20	40500	40600	40000	52600	28350	40500	40157.94	3.45	0	-915	41400	40950	40450	40000	39500	40700	39750	250	12100	5000	29970	50	1	5000000	2003	2.87	0.39	12	0.04	13978.00	102727.00	48500	20230220	-17.42	37800	20230726	5.95	42500	-5.76	20240102	39950	0.25	20240116	48500	-17.42	20230220	37800	5.95	20230726	0.88	N	007160	5000	250 억	172644	N	N	5	N	N
26	20240117	120225	57	100.00	KOSPI	N	N	N	N		N	40100	-400	5	-0.99	64881300	1615	29.52	40500	40600	40000	52600	28350	40500	40174.18	3.45	0	-745	41400	40950	40450	40000	39500	40700	39750	250	12100	5000	29970	50	1	5000000	2005	2.87	0.39	12	0.03	13978.00	102727.00	48500	20230220	-17.32	37800	20230726	6.08	42500	-5.65	20240102	39950	0.38	20240116	48500	-17.32	20230220	37800	6.08	20230726	0.88	N	007160	5000	250 억	172644	N	N	5	N	N
27	20240117	110224	57	100.00	KOSPI	N	N	N	N		N	40150	-350	5	-0.86	42765150	1063	19.43	40500	40600	40050	52600	28350	40500	40230.62	3.45	0	-611	41400	40950	40450	40000	39500	40700	39750	250	12100	5000	29970	50	1	5000000	2008	2.87	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.22	37800	20230726	6.22	42500	-5.53	20240102	39950	0.50	20240116	48500	-17.22	20230220	37800	6.22	20230726	0.88	N	007160	5000	250 억	172644	N	N	5	N	N
28	20240117	100224	57	100.00	KOSPI	N	N	N	N		N	40200	-300	5	-0.74	39674900	986	18.03	40500	40600	40050	52600	28350	40500	40238.24	3.45	0	-572	41400	40950	40450	40000	39500	40700	39750	250	12100	5000	29970	50	1	5000000	2010	2.88	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.11	37800	20230726	6.35	42500	-5.41	20240102	39950	0.63	20240116	48500	-17.11	20230220	37800	6.35	20230726	0.88	N	007160	5000	250 억	172644	N	N	5	N	N
29	20240117	090223	57	100.00	KOSPI	N	N	N	N		N	40200	-300	5	-0.74	526200	13	0.24	40500	40500	40200	52600	28350	40500	40476.92	3.45	0	-1	41400	40950	40450	40000	39500	40700	39750	250	12100	5000	29970	50	1	5000000	2010	2.88	0.39	12	0.00	13978.00	102727.00	48500	20230220	-17.11	37800	20230726	6.35	42500	-5.41	20240102	39950	0.63	20240116	48500	-17.11	20230220	37800	6.35	20230726	0.88	N	007160	5000	250 억	172644	N	N	5	N	N
30	20240116	160223	57	100.00	KOSPI	N	N	N	N		N	40500	-500	5	-1.22	220319550	5469	60.63	40900	40900	39950	53300	28700	41000	40285.16	3.49	0	-1417	42033	41516	40883	40366	39733	41775	40625	250	12300	5000	30340	50	1	5000000	2025	2.90	0.39	12	0.11	13978.00	102727.00	48500	20230220	-16.49	37800	20230726	7.14	42500	-4.71	20240102	39950	1.38	20240116	48500	-16.49	20230220	37800	7.14	20230726	0.90	N	007160	5000	250 억	174701	N	N	5	N	N
31	20240116	150223	57	100.00	KOSPI	N	N	N	N		N	40250	-750	5	-1.83	177414100	4404	48.82	40900	40900	39950	53300	28700	41000	40284.76	3.49	0	-978	42033	41516	40883	40366	39733	41775	40625	250	12300	5000	30340	50	1	5000000	2013	2.88	0.39	12	0.09	13978.00	102727.00	48500	20230220	-17.01	37800	20230726	6.48	42500	-5.29	20240102	39950	0.75	20240116	48500	-17.01	20230220	37800	6.48	20230726	0.90	N	007160	5000	250 억	174701	N	N	7	N	N
32	20240116	140223	57	100.00	KOSPI	N	N	N	N		N	40250	-750	5	-1.83	166546550	4134	45.83	40900	40900	39950	53300	28700	41000	40287.02	3.49	0	-719	42033	41516	40883	40366	39733	41775	40625	250	12300	5000	30340	50	1	5000000	2013	2.88	0.39	12	0.08	13978.00	102727.00	48500	20230220	-17.01	37800	20230726	6.48	42500	-5.29	20240102	39950	0.75	20240116	48500	-17.01	20230220	37800	6.48	20230726	0.90	N	007160	5000	250 억	174701	N	N	7	N	N
33	20240116	130223	57	100.00	KOSPI	N	N	N	N		N	40300	-700	5	-1.71	162359000	4030	44.68	40900	40900	39950	53300	28700	41000	40287.59	3.49	0	-669	42033	41516	40883	40366	39733	41775	40625	250	12300	5000	30340	50	1	5000000	2015	2.88	0.39	12	0.08	13978.00	102727.00	48500	20230220	-16.91	37800	20230726	6.61	42500	-5.18	20240102	39950	0.88	20240116	48500	-16.91	20230220	37800	6.61	20230726	0.90	N	007160	5000	250 억	174701	N	N	7	N	N
34	20240116	120223	57	100.00	KOSPI	N	N	N	N		N	40350	-650	5	-1.59	133038250	3301	36.60	40900	40900	39950	53300	28700	41000	40302.41	3.49	0	-615	42033	41516	40883	40366	39733	41775	40625	250	12300	5000	30340	50	1	5000000	2018	2.89	0.39	12	0.07	13978.00	102727.00	48500	20230220	-16.80	37800	20230726	6.75	42500	-5.06	20240102	39950	1.00	20240116	48500	-16.80	20230220	37800	6.75	20230726	0.90	N	007160	5000	250 억	174701	N	N	7	N	N
35	20240116	110223	57	100.00	KOSPI	N	N	N	N		N	40200	-800	5	-1.95	122524300	3040	33.70	40900	40900	39950	53300	28700	41000	40304.05	3.49	0	-460	42033	41516	40883	40366	39733	41775	40625	250	12300	5000	30340	50	1	5000000	2010	2.88	0.39	12	0.06	13978.00	102727.00	48500	20230220	-17.11	37800	20230726	6.35	42500	-5.41	20240102	39950	0.63	20240116	48500	-17.11	20230220	37800	6.35	20230726	0.90	N	007160	5000	250 억	174701	N	N	7	N	N
36	20240116	100223	57	100.00	KOSPI	N	N	N	N		N	40200	-800	5	-1.95	101523200	2516	27.89	40900	40900	39950	53300	28700	41000	40351.03	3.49	0	-164	42033	41516	40883	40366	39733	41775	40625	250	12300	5000	30340	50	1	5000000	2010	2.88	0.39	12	0.05	13978.00	102727.00	48500	20230220	-17.11	37800	20230726	6.35	42500	-5.41	20240102	39950	0.63	20240116	48500	-17.11	20230220	37800	6.35	20230726	0.90	N	007160	5000	250 억	174701	N	N	7	N	N
37	20240116	090222	57	100.00	KOSPI	N	N	N	N		N	40600	-400	5	-0.98	1138850	28	0.31	40900	40900	40600	53300	28700	41000	40673.21	3.49	0	-27	42033	41516	40883	40366	39733	41775	40625	250	12300	5000	30340	50	1	5000000	2030	2.90	0.40	12	0.00	13978.00	102727.00	48500	20230220	-16.29	37800	20230726	7.41	42500	-4.47	20240102	40200	1.00	20240109	48500	-16.29	20230220	37800	7.41	20230726	0.90	N	007160	5000	250 억	174701	N	N	7	N	N
38	20240115	160222	57	100.00	KOSPI	N	N	N	N		N	41000	50	2	0.12	366694350	9019	198.44	40950	41400	40250	53200	28700	40950	40657.83	3.51	0	-530	41516	41232	40866	40582	40216	41375	40725	250	12250	5000	30300	50	1	5000000	2050	2.93	0.40	12	0.18	13978.00	102727.00	48500	20230220	-15.46	37800	20230726	8.47	42500	-3.53	20240102	40200	1.99	20240109	48500	-15.46	20230220	37800	8.47	20230726	0.91	N	007160	5000	250 억	175284	N	N	7	N	N
39	20240115	150224	57	100.00	KOSPI	N	N	N	N		N	40500	-450	5	-1.10	346360450	8520	187.46	40950	41400	40250	53200	28700	40950	40652.63	3.51	0	-446	41516	41232	40866	40582	40216	41375	40725	250	12250	5000	30300	50	1	5000000	2025	2.90	0.39	12	0.17	13978.00	102727.00	48500	20230220	-16.49	37800	20230726	7.14	42500	-4.71	20240102	40200	0.75	20240109	48500	-16.49	20230220	37800	7.14	20230726	0.91	N	007160	5000	250 억	175284	N	N	1	N	N
40	20240115	140224	57	100.00	KOSPI	N	N	N	N		N	40500	-450	5	-1.10	272798350	6698	147.37	40950	41400	40450	53200	28700	40950	40728.33	3.51	0	-648	41516	41232	40866	40582	40216	41375	40725	250	12250	5000	30300	50	1	5000000	2025	2.90	0.39	12	0.13	13978.00	102727.00	48500	20230220	-16.49	37800	20230726	7.14	42500	-4.71	20240102	40200	0.75	20240109	48500	-16.49	20230220	37800	7.14	20230726	0.91	N	007160	5000	250 억	175284	N	N	1	N	N
41	20240115	130222	57	100.00	KOSPI	N	N	N	N		N	40600	-350	5	-0.85	218528950	5358	117.89	40950	41400	40550	53200	28700	40950	40785.54	3.51	0	-300	41516	41232	40866	40582	40216	41375	40725	250	12250	5000	30300	50	1	5000000	2030	2.90	0.40	12	0.11	13978.00	102727.00	48500	20230220	-16.29	37800	20230726	7.41	42500	-4.47	20240102	40200	1.00	20240109	48500	-16.29	20230220	37800	7.41	20230726	0.91	N	007160	5000	250 억	175284	N	N	1	N	N
42	20240115	120222	57	100.00	KOSPI	N	N	N	N		N	40550	-400	5	-0.98	142338950	3483	76.63	40950	41400	40550	53200	28700	40950	40866.77	3.51	0	-446	41516	41232	40866	40582	40216	41375	40725	250	12250	5000	30300	50	1	5000000	2028	2.90	0.39	12	0.07	13978.00	102727.00	48500	20230220	-16.39	37800	20230726	7.28	42500	-4.59	20240102	40200	0.87	20240109	48500	-16.39	20230220	37800	7.28	20230726	0.91	N	007160	5000	250 억	175284	N	N	1	N	N
43	20240115	110222	57	100.00	KOSPI	N	N	N	N		N	40900	-50	5	-0.12	91992750	2249	49.48	40950	41400	40600	53200	28700	40950	40903.85	3.51	0	-671	41516	41232	40866	40582	40216	41375	40725	250	12250	5000	30300	50	1	5000000	2045	2.93	0.40	12	0.04	13978.00	102727.00	48500	20230220	-15.67	37800	20230726	8.20	42500	-3.76	20240102	40200	1.74	20240109	48500	-15.67	20230220	37800	8.20	20230726	0.91	N	007160	5000	250 억	175284	N	N	1	N	N
44	20240115	100222	57	100.00	KOSPI	N	N	N	N		N	40950	0	3	0.00	14801450	363	7.99	40950	40950	40600	53200	28700	40950	40775.34	3.51	0	-138	41516	41232	40866	40582	40216	41375	40725	250	12250	5000	30300	50	1	5000000	2048	2.93	0.40	12	0.01	13978.00	102727.00	48500	20230220	-15.57	37800	20230726	8.33	42500	-3.65	20240102	40200	1.87	20240109	48500	-15.57	20230220	37800	8.33	20230726	0.91	N	007160	5000	250 억	175284	N	N	1	N	N
45	20240115	090223	57	100.00	KOSPI	N	N	N	N		N	40950	0	3	0.00	655200	16	0.35	40950	40950	40950	53200	28700	40950	40950.00	3.51	0	-2	41516	41232	40866	40582	40216	41375	40725	250	12250	5000	30300	50	1	5000000	2048	2.93	0.40	12	0.00	13978.00	102727.00	48500	20230220	-15.57	37800	20230726	8.33	42500	-3.65	20240102	40200	1.87	20240109	48500	-15.57	20230220	37800	8.33	20230726	0.91	N	007160	5000	250 억	175284	N	N	1	N	N
46	20240112	160222	57	100.00	KOSPI	N	N	N	N		N	40950	50	2	0.12	184629350	4545	117.44	40800	41150	40500	53100	28650	40900	40622.52	3.50	0	75	41766	41332	40816	40382	39866	41550	40600	250	12200	5000	30260	50	1	5000000	2048	2.93	0.40	12	0.09	13978.00	102727.00	48500	20230220	-15.57	37800	20230726	8.33	42500	-3.65	20240102	40200	1.87	20240109	48500	-15.57	20230220	37800	8.33	20230726	0.94	N	007160	5000	250 억	175209	N	N	1	N	N
47	20240112	150223	57	100.00	KOSPI	N	N	N	N		N	40650	-250	5	-0.61	162834150	4011	103.64	40800	41150	40500	53100	28650	40900	40596.90	3.50	0	147	41766	41332	40816	40382	39866	41550	40600	250	12200	5000	30260	50	1	5000000	2033	2.91	0.40	12	0.08	13978.00	102727.00	48500	20230220	-16.19	37800	20230726	7.54	42500	-4.35	20240102	40200	1.12	20240109	48500	-16.19	20230220	37800	7.54	20230726	0.94	N	007160	5000	250 억	175209	N	N	8	N	N
48	20240112	140223	57	100.00	KOSPI	N	N	N	N		N	40550	-350	5	-0.86	159304400	3924	101.40	40800	41150	40500	53100	28650	40900	40597.45	3.50	0	151	41766	41332	40816	40382	39866	41550	40600	250	12200	5000	30260	50	1	5000000	2028	2.90	0.39	12	0.08	13978.00	102727.00	48500	20230220	-16.39	37800	20230726	7.28	42500	-4.59	20240102	40200	0.87	20240109	48500	-16.39	20230220	37800	7.28	20230726	0.94	N	007160	5000	250 억	175209	N	N	8	N	N
49	20240112	130221	57	100.00	KOSPI	N	N	N	N		N	40650	-250	5	-0.61	152450600	3755	97.03	40800	41150	40500	53100	28650	40900	40599.36	3.50	0	221	41766	41332	40816	40382	39866	41550	40600	250	12200	5000	30260	50	1	5000000	2033	2.91	0.40	12	0.08	13978.00	102727.00	48500	20230220	-16.19	37800	20230726	7.54	42500	-4.35	20240102	40200	1.12	20240109	48500	-16.19	20230220	37800	7.54	20230726	0.94	N	007160	5000	250 억	175209	N	N	8	N	N
50	20240112	120222	57	100.00	KOSPI	N	N	N	N		N	40650	-250	5	-0.61	125548250	3091	79.87	40800	41150	40500	53100	28650	40900	40617.36	3.50	0	244	41766	41332	40816	40382	39866	41550	40600	250	12200	5000	30260	50	1	5000000	2033	2.91	0.40	12	0.06	13978.00	102727.00	48500	20230220	-16.19	37800	20230726	7.54	42500	-4.35	20240102	40200	1.12	20240109	48500	-16.19	20230220	37800	7.54	20230726	0.94	N	007160	5000	250 억	175209	N	N	8	N	N
51	20240112	110221	57	100.00	KOSPI	N	N	N	N		N	40700	-200	5	-0.49	118449700	2916	75.35	40800	41150	40500	53100	28650	40900	40620.61	3.50	0	244	41766	41332	40816	40382	39866	41550	40600	250	12200	5000	30260	50	1	5000000	2035	2.91	0.40	12	0.06	13978.00	102727.00	48500	20230220	-16.08	37800	20230726	7.67	42500	-4.24	20240102	40200	1.24	20240109	48500	-16.08	20230220	37800	7.67	20230726	0.94	N	007160	5000	250 억	175209	N	N	8	N	N
52	20240112	100222	57	100.00	KOSPI	N	N	N	N		N	40750	-150	5	-0.37	36762500	901	23.28	40800	41150	40550	53100	28650	40900	40801.89	3.50	0	-230	41766	41332	40816	40382	39866	41550	40600	250	12200	5000	30260	50	1	5000000	2038	2.92	0.40	12	0.02	13978.00	102727.00	48500	20230220	-15.98	37800	20230726	7.80	42500	-4.12	20240102	40200	1.37	20240109	48500	-15.98	20230220	37800	7.80	20230726	0.94	N	007160	5000	250 억	175209	N	N	8	N	N
53	20240112	090222	57	100.00	KOSPI	N	N	N	N		N	40800	-100	5	-0.24	2203200	54	1.40	40800	40800	40800	53100	28650	40900	40800.00	3.50	0	-47	41766	41332	40816	40382	39866	41550	40600	250	12200	5000	30260	50	1	5000000	2040	2.92	0.40	12	0.00	13978.00	102727.00	48500	20230220	-15.88	37800	20230726	7.94	42500	-4.00	20240102	40200	1.49	20240109	48500	-15.88	20230220	37800	7.94	20230726	0.94	N	007160	5000	250 억	175209	N	N	8	N	N
54	20240111	160221	57	100.00	KOSPI	N	N	N	N		N	40900	500	2	1.24	157066850	3865	68.60	40300	41250	40300	52500	28300	40400	40638.25	3.49	0	129	40866	40632	40466	40232	40066	40550	40150	250	12100	5000	29890	50	1	5000000	2045	2.93	0.40	12	0.08	13978.00	102727.00	48500	20230220	-15.67	37800	20230726	8.20	42500	-3.76	20240102	40200	1.74	20240109	48500	-15.67	20230220	37800	8.20	20230726	0.93	N	007160	5000	250 억	174700	N	N	8	N	N
55	20240111	150222	57	100.00	KOSPI	N	N	N	N		N	40750	350	2	0.87	144272050	3552	63.05	40300	41250	40300	52500	28300	40400	40617.13	3.49	0	130	40866	40632	40466	40232	40066	40550	40150	250	12100	5000	29890	50	1	5000000	2038	2.92	0.40	12	0.07	13978.00	102727.00	48500	20230220	-15.98	37800	20230726	7.80	42500	-4.12	20240102	40200	1.37	20240109	48500	-15.98	20230220	37800	7.80	20230726	0.93	N	007160	5000	250 억	174700	N	N	5	N	N
56	20240111	140222	57	100.00	KOSPI	N	N	N	N		N	40650	250	2	0.62	143539500	3534	62.73	40300	41250	40300	52500	28300	40400	40616.72	3.49	0	129	40866	40632	40466	40232	40066	40550	40150	250	12100	5000	29890	50	1	5000000	2033	2.91	0.40	12	0.07	13978.00	102727.00	48500	20230220	-16.19	37800	20230726	7.54	42500	-4.35	20240102	40200	1.12	20240109	48500	-16.19	20230220	37800	7.54	20230726	0.93	N	007160	5000	250 억	174700	N	N	5	N	N
57	20240111	130221	57	100.00	KOSPI	N	N	N	N		N	40700	300	2	0.74	141748900	3490	61.95	40300	41250	40300	52500	28300	40400	40615.73	3.49	0	146	40866	40632	40466	40232	40066	40550	40150	250	12100	5000	29890	50	1	5000000	2035	2.91	0.40	12	0.07	13978.00	102727.00	48500	20230220	-16.08	37800	20230726	7.67	42500	-4.24	20240102	40200	1.24	20240109	48500	-16.08	20230220	37800	7.67	20230726	0.93	N	007160	5000	250 억	174700	N	N	5	N	N
58	20240111	120222	57	100.00	KOSPI	N	N	N	N		N	40800	400	2	0.99	134105750	3302	58.61	40300	41250	40300	52500	28300	40400	40613.49	3.49	0	167	40866	40632	40466	40232	40066	40550	40150	250	12100	5000	29890	50	1	5000000	2040	2.92	0.40	12	0.07	13978.00	102727.00	48500	20230220	-15.88	37800	20230726	7.94	42500	-4.00	20240102	40200	1.49	20240109	48500	-15.88	20230220	37800	7.94	20230726	0.93	N	007160	5000	250 억	174700	N	N	5	N	N
59	20240111	110222	57	100.00	KOSPI	N	N	N	N		N	40800	400	2	0.99	103502950	2550	45.26	40300	41250	40300	52500	28300	40400	40589.39	3.49	0	173	40866	40632	40466	40232	40066	40550	40150	250	12100	5000	29890	50	1	5000000	2040	2.92	0.40	12	0.05	13978.00	102727.00	48500	20230220	-15.88	37800	20230726	7.94	42500	-4.00	20240102	40200	1.49	20240109	48500	-15.88	20230220	37800	7.94	20230726	0.93	N	007160	5000	250 억	174700	N	N	5	N	N
60	20240111	100222	57	100.00	KOSPI	N	N	N	N		N	40550	150	2	0.37	53386950	1322	23.46	40300	40650	40300	52500	28300	40400	40383.47	3.49	0	49	40866	40632	40466	40232	40066	40550	40150	250	12100	5000	29890	50	1	5000000	2028	2.90	0.39	12	0.03	13978.00	102727.00	48500	20230220	-16.39	37800	20230726	7.28	42500	-4.59	20240102	40200	0.87	20240109	48500	-16.39	20230220	37800	7.28	20230726	0.93	N	007160	5000	250 억	174700	N	N	5	N	N
61	20240111	090221	57	100.00	KOSPI	N	N	N	N		N	40300	-100	5	-0.25	806000	20	0.35	40300	40300	40300	52500	28300	40400	40300.00	3.49	0	0	40866	40632	40466	40232	40066	40550	40150	250	12100	5000	29890	50	1	5000000	2015	2.88	0.39	12	0.00	13978.00	102727.00	48500	20230220	-16.91	37800	20230726	6.61	42500	-5.18	20240102	40200	0.25	20240109	48500	-16.91	20230220	37800	6.61	20230726	0.93	N	007160	5000	250 억	174700	N	N	5	N	N
62	20240110	160221	57	100.00	KOSPI	N	N	N	N		N	40400	-100	5	-0.25	227861300	5634	234.65	40700	40700	40300	52600	28350	40500	40443.97	3.49	0	63	41100	40800	40500	40200	39900	40950	40350	250	12100	5000	29970	50	1	5000000	2020	2.89	0.39	12	0.11	13978.00	102727.00	48500	20230220	-16.70	37800	20230726	6.88	42500	-4.94	20240102	40200	0.50	20240109	48500	-16.70	20230220	37800	6.88	20230726	0.95	N	007160	5000	250 억	174637	N	N	5	N	N
63	20240110	150220	57	100.00	KOSPI	N	N	N	N		N	40350	-150	5	-0.37	225760150	5582	232.49	40700	40700	40300	52600	28350	40500	40444.31	3.49	0	52	41100	40800	40500	40200	39900	40950	40350	250	12100	5000	29970	50	1	5000000	2018	2.89	0.39	12	0.11	13978.00	102727.00	48500	20230220	-16.80	37800	20230726	6.75	42500	-5.06	20240102	40200	0.37	20240109	48500	-16.80	20230220	37800	6.75	20230726	0.95	N	007160	5000	250 억	174637	N	N	1	N	N
64	20240110	140221	57	100.00	KOSPI	N	N	N	N		N	40400	-100	5	-0.25	169553200	4190	174.51	40700	40700	40400	52600	28350	40500	40466.16	3.49	0	-366	41100	40800	40500	40200	39900	40950	40350	250	12100	5000	29970	50	1	5000000	2020	2.89	0.39	12	0.08	13978.00	102727.00	48500	20230220	-16.70	37800	20230726	6.88	42500	-4.94	20240102	40200	0.50	20240109	48500	-16.70	20230220	37800	6.88	20230726	0.95	N	007160	5000	250 억	174637	N	N	1	N	N
65	20240110	130221	57	100.00	KOSPI	N	N	N	N		N	40450	-50	5	-0.12	110666300	2733	113.83	40700	40700	40400	52600	28350	40500	40492.61	3.49	0	-416	41100	40800	40500	40200	39900	40950	40350	250	12100	5000	29970	50	1	5000000	2023	2.89	0.39	12	0.05	13978.00	102727.00	48500	20230220	-16.60	37800	20230726	7.01	42500	-4.82	20240102	40200	0.62	20240109	48500	-16.60	20230220	37800	7.01	20230726	0.95	N	007160	5000	250 억	174637	N	N	1	N	N
66	20240110	120221	57	100.00	KOSPI	N	N	N	N		N	40450	-50	5	-0.12	58401000	1440	59.98	40700	40700	40400	52600	28350	40500	40556.25	3.49	0	-422	41100	40800	40500	40200	39900	40950	40350	250	12100	5000	29970	50	1	5000000	2023	2.89	0.39	12	0.03	13978.00	102727.00	48500	20230220	-16.60	37800	20230726	7.01	42500	-4.82	20240102	40200	0.62	20240109	48500	-16.60	20230220	37800	7.01	20230726	0.95	N	007160	5000	250 억	174637	N	N	1	N	N
67	20240110	110221	57	100.00	KOSPI	N	N	N	N		N	40550	50	2	0.12	36890550	909	37.86	40700	40700	40500	52600	28350	40500	40583.66	3.49	0	-417	41100	40800	40500	40200	39900	40950	40350	250	12100	5000	29970	50	1	5000000	2028	2.90	0.39	12	0.02	13978.00	102727.00	48500	20230220	-16.39	37800	20230726	7.28	42500	-4.59	20240102	40200	0.87	20240109	48500	-16.39	20230220	37800	7.28	20230726	0.95	N	007160	5000	250 억	174637	N	N	1	N	N
68	20240110	100221	57	100.00	KOSPI	N	N	N	N		N	40700	200	2	0.49	26781850	660	27.49	40700	40700	40500	52600	28350	40500	40578.56	3.49	0	-391	41100	40800	40500	40200	39900	40950	40350	250	12100	5000	29970	50	1	5000000	2035	2.91	0.40	12	0.01	13978.00	102727.00	48500	20230220	-16.08	37800	20230726	7.67	42500	-4.24	20240102	40200	1.24	20240109	48500	-16.08	20230220	37800	7.67	20230726	0.95	N	007160	5000	250 억	174637	N	N	1	N	N
69	20240110	090221	57	100.00	KOSPI	N	N	N	N		N	40600	100	2	0.25	13521500	333	13.87	40700	40700	40600	52600	28350	40500	40605.11	3.49	0	-321	41100	40800	40500	40200	39900	40950	40350	250	12100	5000	29970	50	1	5000000	2030	2.90	0.40	12	0.01	13978.00	102727.00	48500	20230220	-16.29	37800	20230726	7.41	42500	-4.47	20240102	40200	1.00	20240109	48500	-16.29	20230220	37800	7.41	20230726	0.95	N	007160	5000	250 억	174637	N	N	1	N	N
70	20240109	160220	55	50.00	KOSPI	N	N	N	Y	50	N	40500	-100	5	-0.25	96627900	2389	69.73	40200	40800	40200	52700	28450	40600	40447.01	3.50	-320	-463	41933	41266	40883	40216	39833	41075	40025	250	12100	5000	30040	50	1	5000000	2025	2.90	0.39	12	0.05	13978.00	102727.00	48500	20230220	-16.49	37800	20230726	7.14	42500	-4.71	20240102	40200	0.75	20240109	48500	-16.49	20230220	37800	7.14	20230726	0.96	N	007160	5000	250 억	174964	N	N	1	N	N
71	20240109	150221	55	50.00	KOSPI	N	N	N	Y	50	N	40450	-150	5	-0.37	88568900	2190	63.92	40200	40800	40200	52700	28450	40600	40442.42	3.50	-320	-334	41933	41266	40883	40216	39833	41075	40025	250	12100	5000	30040	50	1	5000000	2023	2.89	0.39	12	0.04	13978.00	102727.00	48500	20230220	-16.60	37800	20230726	7.01	42500	-4.82	20240102	40200	0.62	20240109	48500	-16.60	20230220	37800	7.01	20230726	0.96	N	007160	5000	250 억	174964	N	N	17	N	N
72	20240109	140220	55	50.00	KOSPI	N	N	N	Y	50	N	40550	-50	5	-0.12	71968150	1780	51.96	40200	40800	40200	52700	28450	40600	40431.54	3.50	-320	-275	41933	41266	40883	40216	39833	41075	40025	250	12100	5000	30040	50	1	5000000	2028	2.90	0.39	12	0.04	13978.00	102727.00	48500	20230220	-16.39	37800	20230726	7.28	42500	-4.59	20240102	40200	0.87	20240109	48500	-16.39	20230220	37800	7.28	20230726	0.96	N	007160	5000	250 억	174964	N	N	17	N	N
73	20240109	130220	55	50.00	KOSPI	N	N	N	Y	50	N	40600	0	3	0.00	69737700	1725	50.35	40200	40800	40200	52700	28450	40600	40427.65	3.50	-320	-275	41933	41266	40883	40216	39833	41075	40025	250	12100	5000	30040	50	1	5000000	2030	2.90	0.40	12	0.03	13978.00	102727.00	48500	20230220	-16.29	37800	20230726	7.41	42500	-4.47	20240102	40200	1.00	20240109	48500	-16.29	20230220	37800	7.41	20230726	0.96	N	007160	5000	250 억	174964	N	N	17	N	N
74	20240109	120222	55	50.00	KOSPI	N	N	N	Y	50	N	40550	-50	5	-0.12	61139050	1513	44.16	40200	40800	40200	52700	28450	40600	40409.15	3.50	-320	-257	41933	41266	40883	40216	39833	41075	40025	250	12100	5000	30040	50	1	5000000	2028	2.90	0.39	12	0.03	13978.00	102727.00	48500	20230220	-16.39	37800	20230726	7.28	42500	-4.59	20240102	40200	0.87	20240109	48500	-16.39	20230220	37800	7.28	20230726	0.96	N	007160	5000	250 억	174964	N	N	17	N	N
75	20240109	110220	55	50.00	KOSPI	N	N	N	Y	50	N	40450	-150	5	-0.37	59112050	1463	42.70	40200	40800	40200	52700	28450	40600	40404.68	3.50	-320	-257	41933	41266	40883	40216	39833	41075	40025	250	12100	5000	30040	50	1	5000000	2023	2.89	0.39	12	0.03	13978.00	102727.00	48500	20230220	-16.60	37800	20230726	7.01	42500	-4.82	20240102	40200	0.62	20240109	48500	-16.60	20230220	37800	7.01	20230726	0.96	N	007160	5000	250 억	174964	N	N	17	N	N
76	20240109	100220	55	50.00	KOSPI	N	N	N	Y	50	N	40450	-150	5	-0.37	55312700	1369	39.96	40200	40800	40200	52700	28450	40600	40403.73	3.50	-320	-238	41933	41266	40883	40216	39833	41075	40025	250	12100	5000	30040	50	1	5000000	2023	2.89	0.39	12	0.03	13978.00	102727.00	48500	20230220	-16.60	37800	20230726	7.01	42500	-4.82	20240102	40200	0.62	20240109	48500	-16.60	20230220	37800	7.01	20230726	0.96	N	007160	5000	250 억	174964	N	N	17	N	N
77	20240109	090220	55	50.00	KOSPI	N	N	N	Y	50	N	40500	-100	5	-0.25	9491700	236	6.89	40200	40800	40200	52700	28450	40600	40219.07	3.50	-320	-9	41933	41266	40883	40216	39833	41075	40025	250	12100	5000	30040	50	1	5000000	2025	2.90	0.39	12	0.00	13978.00	102727.00	48500	20230220	-16.49	37800	20230726	7.14	42500	-4.71	20240102	40200	0.75	20240109	48500	-16.49	20230220	37800	7.14	20230726	0.96	N	007160	5000	250 억	174964	N	N	17	N	N
78	20240108	160221	55	50.00	KOSPI	N	N	N	Y	50	N	40600	-300	5	-0.73	135211750	3327	101.46	41550	41550	40500	53100	28650	40900	40640.93	3.51	-232	-393	41766	41332	40966	40532	40166	41550	40750	250	12200	5000	30260	50	1	5000000	2030	2.90	0.40	12	0.07	13978.00	102727.00	48500	20230220	-16.29	37800	20230726	7.41	42500	-4.47	20240102	40500	0.25	20240108	48500	-16.29	20230220	37800	7.41	20230726	0.99	N	007160	5000	250 억	175629	N	N	17	N	N
79	20240108	150221	55	50.00	KOSPI	N	N	N	Y	50	N	40600	-300	5	-0.73	129692150	3191	97.32	41550	41550	40500	53100	28650	40900	40643.11	3.51	-232	-352	41766	41332	40966	40532	40166	41550	40750	250	12200	5000	30260	50	1	5000000	2030	2.90	0.40	12	0.06	13978.00	102727.00	48500	20230220	-16.29	37800	20230726	7.41	42500	-4.47	20240102	40500	0.25	20240108	48500	-16.29	20230220	37800	7.41	20230726	0.99	N	007160	5000	250 억	175629	N	N	21	N	N
80	20240108	140220	55	50.00	KOSPI	N	N	N	Y	50	N	40600	-300	5	-0.73	81262900	1997	60.90	41550	41550	40600	53100	28650	40900	40692.49	3.51	-232	-229	41766	41332	40966	40532	40166	41550	40750	250	12200	5000	30260	50	1	5000000	2030	2.90	0.40	12	0.04	13978.00	102727.00	48500	20230220	-16.29	37800	20230726	7.41	42500	-4.47	20240102	40600	0.00	20240108	48500	-16.29	20230220	37800	7.41	20230726	0.99	N	007160	5000	250 억	175629	N	N	21	N	N
81	20240108	130220	55	50.00	KOSPI	N	N	N	Y	50	N	40650	-250	5	-0.61	54418800	1336	40.74	41550	41550	40600	53100	28650	40900	40732.63	3.51	-232	-228	41766	41332	40966	40532	40166	41550	40750	250	12200	5000	30260	50	1	5000000	2033	2.91	0.40	12	0.03	13978.00	102727.00	48500	20230220	-16.19	37800	20230726	7.54	42500	-4.35	20240102	40600	0.12	20240108	48500	-16.19	20230220	37800	7.54	20230726	0.99	N	007160	5000	250 억	175629	N	N	21	N	N
82	20240108	120221	55	50.00	KOSPI	N	N	N	Y	50	N	40700	-200	5	-0.49	48726750	1196	36.47	41550	41550	40600	53100	28650	40900	40741.43	3.51	-232	-208	41766	41332	40966	40532	40166	41550	40750	250	12200	5000	30260	50	1	5000000	2035	2.91	0.40	12	0.02	13978.00	102727.00	48500	20230220	-16.08	37800	20230726	7.67	42500	-4.24	20240102	40600	0.25	20240108	48500	-16.08	20230220	37800	7.67	20230726	0.99	N	007160	5000	250 억	175629	N	N	21	N	N
83	20240108	110220	55	50.00	KOSPI	N	N	N	Y	50	N	40750	-150	5	-0.37	41402000	1016	30.99	41550	41550	40600	53100	28650	40900	40750.00	3.51	-232	-169	41766	41332	40966	40532	40166	41550	40750	250	12200	5000	30260	50	1	5000000	2038	2.92	0.40	12	0.02	13978.00	102727.00	48500	20230220	-15.98	37800	20230726	7.80	42500	-4.12	20240102	40600	0.37	20240108	48500	-15.98	20230220	37800	7.80	20230726	0.99	N	007160	5000	250 억	175629	N	N	21	N	N
84	20240108	100223	55	50.00	KOSPI	N	N	N	Y	50	N	40700	-200	5	-0.49	25085700	615	18.76	41550	41550	40650	53100	28650	40900	40789.76	3.51	-232	-154	41766	41332	40966	40532	40166	41550	40750	250	12200	5000	30260	50	1	5000000	2035	2.91	0.40	12	0.01	13978.00	102727.00	48500	20230220	-16.08	37800	20230726	7.67	42500	-4.24	20240102	40600	0.25	20240105	48500	-16.08	20230220	37800	7.67	20230726	0.99	N	007160	5000	250 억	175629	N	N	21	N	N
85	20240108	090220	55	50.00	KOSPI	N	N	N	Y	50	N	41550	650	2	1.59	997200	24	0.73	41550	41550	41550	53100	28650	40900	41550.00	3.51	-232	0	41766	41332	40966	40532	40166	41550	40750	250	12200	5000	30260	50	1	5000000	2078	2.97	0.40	12	0.00	13978.00	102727.00	48500	20230220	-14.33	37800	20230726	9.92	42500	-2.24	20240102	40600	2.34	20240105	48500	-14.33	20230220	37800	9.92	20230726	0.99	N	007160	5000	250 억	175629	N	N	21	N	N
86	20240105	160220	55	50.00	KOSPI	N	N	N	Y	50	N	40900	-100	5	-0.24	133032350	3255	68.82	40700	41400	40600	53300	28700	41000	40870.15	3.52	0	-184	42166	41582	41166	40582	40166	41375	40375	250	12300	5000	30340	50	1	5000000	2045	2.93	0.40	12	0.07	13978.00	102727.00	48500	20230220	-15.67	37800	20230726	8.20	42500	-3.76	20240102	40600	0.74	20240105	48500	-15.67	20230220	37800	8.20	20230726	0.99	N	007160	5000	250 억	175854	N	N	21	N	N
87	20240105	150220	55	50.00	KOSPI	N	N	N	Y	50	N	40700	-300	5	-0.73	118344750	2895	61.21	40700	41400	40600	53300	28700	41000	40879.02	3.52	0	-217	42166	41582	41166	40582	40166	41375	40375	250	12300	5000	30340	50	1	5000000	2035	2.91	0.40	12	0.06	13978.00	102727.00	48500	20230220	-16.08	37800	20230726	7.67	42500	-4.24	20240102	40600	0.25	20240105	48500	-16.08	20230220	37800	7.67	20230726	0.99	N	007160	5000	250 억	175854	N	N	37	N	N
88	20240105	140220	55	50.00	KOSPI	N	N	N	Y	50	N	40850	-150	5	-0.37	82919950	2025	42.81	40700	41400	40700	53300	28700	41000	40948.12	3.52	0	-280	42166	41582	41166	40582	40166	41375	40375	250	12300	5000	30340	50	1	5000000	2043	2.92	0.40	12	0.04	13978.00	102727.00	48500	20230220	-15.77	37800	20230726	8.07	42500	-3.88	20240102	40700	0.37	20240105	48500	-15.77	20230220	37800	8.07	20230726	0.99	N	007160	5000	250 억	175854	N	N	37	N	N
89	20240105	130220	55	50.00	KOSPI	N	N	N	Y	50	N	41100	100	2	0.24	52728050	1287	27.21	40700	41400	40700	53300	28700	41000	40969.74	3.52	0	-227	42166	41582	41166	40582	40166	41375	40375	250	12300	5000	30340	50	1	5000000	2055	2.94	0.40	12	0.03	13978.00	102727.00	48500	20230220	-15.26	37800	20230726	8.73	42500	-3.29	20240102	40700	0.98	20240105	48500	-15.26	20230220	37800	8.73	20230726	0.99	N	007160	5000	250 억	175854	N	N	37	N	N
90	20240105	120220	55	50.00	KOSPI	N	N	N	Y	50	N	41150	150	2	0.37	47838550	1168	24.69	40700	41400	40700	53300	28700	41000	40957.66	3.52	0	-210	42166	41582	41166	40582	40166	41375	40375	250	12300	5000	30340	50	1	5000000	2058	2.94	0.40	12	0.02	13978.00	102727.00	48500	20230220	-15.15	37800	20230726	8.86	42500	-3.18	20240102	40700	1.11	20240105	48500	-15.15	20230220	37800	8.86	20230726	0.99	N	007160	5000	250 억	175854	N	N	37	N	N
91	20240105	110219	55	50.00	KOSPI	N	N	N	Y	50	N	41000	0	3	0.00	44062550	1076	22.75	40700	41400	40700	53300	28700	41000	40950.33	3.52	0	-183	42166	41582	41166	40582	40166	41375	40375	250	12300	5000	30340	50	1	5000000	2050	2.93	0.40	12	0.02	13978.00	102727.00	48500	20230220	-15.46	37800	20230726	8.47	42500	-3.53	20240102	40700	0.74	20240105	48500	-15.46	20230220	37800	8.47	20230726	0.99	N	007160	5000	250 억	175854	N	N	37	N	N
92	20240105	100220	55	50.00	KOSPI	N	N	N	Y	50	N	41000	0	3	0.00	35243350	861	18.20	40700	41400	40700	53300	28700	41000	40933.04	3.52	0	-157	42166	41582	41166	40582	40166	41375	40375	250	12300	5000	30340	50	1	5000000	2050	2.93	0.40	12	0.02	13978.00	102727.00	48500	20230220	-15.46	37800	20230726	8.47	42500	-3.53	20240102	40700	0.74	20240105	48500	-15.46	20230220	37800	8.47	20230726	0.99	N	007160	5000	250 억	175854	N	N	37	N	N
93	20240105	090220	55	50.00	KOSPI	N	N	N	Y	50	N	41400	400	2	0.98	6675500	164	3.47	40700	41400	40700	53300	28700	41000	40704.27	3.52	0	-4	42166	41582	41166	40582	40166	41375	40375	250	12300	5000	30340	50	1	5000000	2070	2.96	0.40	12	0.00	13978.00	102727.00	48500	20230220	-14.64	37800	20230726	9.52	42500	-2.59	20240102	40700	1.72	20240105	48500	-14.64	20230220	37800	9.52	20230726	0.99	N	007160	5000	250 억	175854	N	N	37	N	N
94	20240104	160219	55	50.00	KOSPI	N	N	N	Y	50	N	41000	-300	5	-0.73	191994950	4692	191.43	41300	41750	40750	53600	28950	41300	40919.11	3.53	-300	-540	42233	41766	41483	41016	40733	41625	40875	250	12300	5000	30560	50	1	5000000	2050	2.93	0.40	12	0.09	13978.00	102727.00	48500	20230220	-15.46	37800	20230726	8.47	42500	-3.53	20240102	40750	0.61	20240104	48500	-15.46	20230220	37800	8.47	20230726	1.00	N	007160	5000	250 억	176403	N	N	37	N	N
95	20240104	150220	55	50.00	KOSPI	N	N	N	Y	50	N	40900	-400	5	-0.97	180845300	4420	180.33	41300	41750	40750	53600	28950	41300	40915.23	3.53	-300	-459	42233	41766	41483	41016	40733	41625	40875	250	12300	5000	30560	50	1	5000000	2045	2.93	0.40	12	0.09	13978.00	102727.00	48500	20230220	-15.67	37800	20230726	8.20	42500	-3.76	20240102	40750	0.37	20240104	48500	-15.67	20230220	37800	8.20	20230726	1.00	N	007160	5000	250 억	176403	N	N	50	N	N
96	20240104	140220	55	50.00	KOSPI	N	N	N	Y	50	N	40950	-350	5	-0.85	174954050	4276	174.46	41300	41750	40750	53600	28950	41300	40915.35	3.53	-300	-450	42233	41766	41483	41016	40733	41625	40875	250	12300	5000	30560	50	1	5000000	2048	2.93	0.40	12	0.09	13978.00	102727.00	48500	20230220	-15.57	37800	20230726	8.33	42500	-3.65	20240102	40750	0.49	20240104	48500	-15.57	20230220	37800	8.33	20230726	1.00	N	007160	5000	250 억	176403	N	N	50	N	N
97	20240104	130220	55	50.00	KOSPI	N	N	N	Y	50	N	40950	-350	5	-0.85	78532750	1916	78.17	41300	41750	40750	53600	28950	41300	40987.87	3.53	-300	-534	42233	41766	41483	41016	40733	41625	40875	250	12300	5000	30560	50	1	5000000	2048	2.93	0.40	12	0.04	13978.00	102727.00	48500	20230220	-15.57	37800	20230726	8.33	42500	-3.65	20240102	40750	0.49	20240104	48500	-15.57	20230220	37800	8.33	20230726	1.00	N	007160	5000	250 억	176403	N	N	50	N	N
98	20240104	120219	55	50.00	KOSPI	N	N	N	Y	50	N	40850	-450	5	-1.09	71366650	1741	71.03	41300	41750	40750	53600	28950	41300	40991.76	3.53	-300	-451	42233	41766	41483	41016	40733	41625	40875	250	12300	5000	30560	50	1	5000000	2043	2.92	0.40	12	0.03	13978.00	102727.00	48500	20230220	-15.77	37800	20230726	8.07	42500	-3.88	20240102	40750	0.25	20240104	48500	-15.77	20230220	37800	8.07	20230726	1.00	N	007160	5000	250 억	176403	N	N	50	N	N
99	20240104	110219	55	50.00	KOSPI	N	N	N	Y	50	N	40850	-450	5	-1.09	69771300	1702	69.44	41300	41750	40750	53600	28950	41300	40993.71	3.53	-300	-429	42233	41766	41483	41016	40733	41625	40875	250	12300	5000	30560	50	1	5000000	2043	2.92	0.40	12	0.03	13978.00	102727.00	48500	20230220	-15.77	37800	20230726	8.07	42500	-3.88	20240102	40750	0.25	20240104	48500	-15.77	20230220	37800	8.07	20230726	1.00	N	007160	5000	250 억	176403	N	N	50	N	N
100	20240104	100219	55	50.00	KOSPI	N	N	N	Y	50	N	40850	-450	5	-1.09	52603700	1283	52.35	41300	41750	40750	53600	28950	41300	41000.55	3.53	-300	-192	42233	41766	41483	41016	40733	41625	40875	250	12300	5000	30560	50	1	5000000	2043	2.92	0.40	12	0.03	13978.00	102727.00	48500	20230220	-15.77	37800	20230726	8.07	42500	-3.88	20240102	40750	0.25	20240104	48500	-15.77	20230220	37800	8.07	20230726	1.00	N	007160	5000	250 억	176403	N	N	50	N	N
101	20240104	090220	55	50.00	KOSPI	N	N	N	Y	50	N	41300	0	3	0.00	1032500	25	1.02	41300	41300	41300	53600	28950	41300	41300.00	3.53	-300	0	42233	41766	41483	41016	40733	41625	40875	250	12300	5000	30560	50	1	5000000	2065	2.95	0.40	12	0.00	13978.00	102727.00	48500	20230220	-14.85	37800	20230726	9.26	42500	-2.82	20240102	41200	0.24	20240103	48500	-14.85	20230220	37800	9.26	20230726	1.00	N	007160	5000	250 억	176403	N	N	50	N	N
102	20240103	160219	57	100.00	KOSPI	N	N	N	N		N	41300	-650	5	-1.55	101617150	2451	39.23	41950	41950	41200	54500	29400	41950	41459.47	3.54	0	-250	42983	42466	41983	41466	40983	42225	41225	250	12550	5000	31040	50	1	5000000	2065	2.95	0.40	12	0.05	13978.00	102727.00	48500	20230220	-14.85	37800	20230726	9.26	42500	-2.82	20240102	41200	0.24	20240103	48500	-14.85	20230220	37800	9.26	20230726	0.98	N	007160	5000	250 억	176927	N	N	50	N	N
103	20240103	150218	57	100.00	KOSPI	N	N	N	N		N	41300	-650	5	-1.55	81527450	1964	31.43	41950	41950	41300	54500	29400	41950	41510.92	3.54	0	-282	42983	42466	41983	41466	40983	42225	41225	250	12550	5000	31040	50	1	5000000	2065	2.95	0.40	12	0.04	13978.00	102727.00	48500	20230220	-14.85	37800	20230726	9.26	42500	-2.82	20240102	41300	0.00	20240103	48500	-14.85	20230220	37800	9.26	20230726	0.98	N	007160	5000	250 억	176927	N	N	0	N	N
104	20240103	140217	57	100.00	KOSPI	N	N	N	N		N	41550	-400	5	-0.95	33114700	794	12.71	41950	41950	41500	54500	29400	41950	41706.17	3.54	0	-120	42983	42466	41983	41466	40983	42225	41225	250	12550	5000	31040	50	1	5000000	2078	2.97	0.40	12	0.02	13978.00	102727.00	48500	20230220	-14.33	37800	20230726	9.92	42500	-2.24	20240102	41500	0.12	20240103	48500	-14.33	20230220	37800	9.92	20230726	0.98	N	007160	5000	250 억	176927	N	N	0	N	N
105	20240103	130219	57	100.00	KOSPI	N	N	N	N		N	41600	-350	5	-0.83	25222950	604	9.67	41950	41950	41500	54500	29400	41950	41759.85	3.54	0	-51	42983	42466	41983	41466	40983	42225	41225	250	12550	5000	31040	50	1	5000000	2080	2.98	0.40	12	0.01	13978.00	102727.00	48500	20230220	-14.23	37800	20230726	10.05	42500	-2.12	20240102	41500	0.24	20240103	48500	-14.23	20230220	37800	10.05	20230726	0.98	N	007160	5000	250 억	176927	N	N	0	N	N
106	20240103	120220	57	100.00	KOSPI	N	N	N	N		N	41650	-300	5	-0.72	22851550	547	8.75	41950	41950	41500	54500	29400	41950	41776.14	3.54	0	-51	42983	42466	41983	41466	40983	42225	41225	250	12550	5000	31040	50	1	5000000	2083	2.98	0.41	12	0.01	13978.00	102727.00	48500	20230220	-14.12	37800	20230726	10.19	42500	-2.00	20240102	41500	0.36	20240103	48500	-14.12	20230220	37800	10.19	20230726	0.98	N	007160	5000	250 억	176927	N	N	0	N	N
107	20240103	110219	57	100.00	KOSPI	N	N	N	N		N	41650	-300	5	-0.72	21768550	521	8.34	41950	41950	41500	54500	29400	41950	41782.25	3.54	0	-28	42983	42466	41983	41466	40983	42225	41225	250	12550	5000	31040	50	1	5000000	2083	2.98	0.41	12	0.01	13978.00	102727.00	48500	20230220	-14.12	37800	20230726	10.19	42500	-2.00	20240102	41500	0.36	20240103	48500	-14.12	20230220	37800	10.19	20230726	0.98	N	007160	5000	250 억	176927	N	N	0	N	N
108	20240103	100219	57	100.00	KOSPI	N	N	N	N		N	41700	-250	5	-0.60	16156900	386	6.18	41950	41950	41700	54500	29400	41950	41857.25	3.54	0	-24	42983	42466	41983	41466	40983	42225	41225	250	12550	5000	31040	50	1	5000000	2085	2.98	0.41	12	0.01	13978.00	102727.00	48500	20230220	-14.02	37800	20230726	10.32	42500	-1.88	20240102	41500	0.48	20240102	48500	-14.02	20230220	37800	10.32	20230726	0.98	N	007160	5000	250 억	176927	N	N	0	N	N
109	20240103	090219	57	100.00	KOSPI	N	N	N	N		N	41900	-50	5	-0.12	9471150	226	3.62	41950	41950	41900	54500	29400	41950	41907.74	3.54	0	0	42983	42466	41983	41466	40983	42225	41225	250	12550	5000	31040	50	1	5000000	2095	3.00	0.41	12	0.00	13978.00	102727.00	48500	20230220	-13.61	37800	20230726	10.85	42500	-1.41	20240102	41500	0.96	20240102	48500	-13.61	20230220	37800	10.85	20230726	0.98	N	007160	5000	250 억	176927	N	N	0	N	N
110	20240102	160218	57	100.00	KOSPI	N	N	N	N		N	41950	-50	5	-0.12	260401500	6238	88.58	42200	42500	41500	54600	29400	42000	41744.39	3.50	0	1489	43133	42566	42183	41616	41233	42375	41425	250	12600	5000	31080	50	1	5000000	2098	3.00	0.41	12	0.12	13978.00	102727.00	48500	20230220	-13.51	37800	20230726	10.98	42500	-1.29	20240102	41500	1.08	20240102	48500	-13.51	20230220	37800	10.98	20230726	0.98	N	007160	5000	250 억	175090	N	N	0	N	N
111	20240102	150218	57	100.00	KOSPI	N	N	N	N		N	41900	-100	5	-0.24	253906350	6083	86.38	42200	42500	41500	54600	29400	42000	41740.32	3.50	0	1426	43133	42566	42183	41616	41233	42375	41425	250	12600	5000	31080	50	1	5000000	2095	3.00	0.41	12	0.12	13978.00	102727.00	48500	20230220	-13.61	37800	20230726	10.85	42500	-1.41	20240102	41500	0.96	20240102	48500	-13.61	20230220	37800	10.85	20230726	0.98	N	007160	5000	250 억	175090	N	N	0	N	N
112	20240102	140219	57	100.00	KOSPI	N	N	N	N		N	41700	-300	5	-0.71	223749450	5361	76.13	42200	42500	41500	54600	29400	42000	41736.51	3.50	0	913	43133	42566	42183	41616	41233	42375	41425	250	12600	5000	31080	50	1	5000000	2085	2.98	0.41	12	0.11	13978.00	102727.00	48500	20230220	-14.02	37800	20230726	10.32	42500	-1.88	20240102	41500	0.48	20240102	48500	-14.02	20230220	37800	10.32	20230726	0.98	N	007160	5000	250 억	175090	N	N	0	N	N
113	20240102	130218	57	100.00	KOSPI	N	N	N	N		N	41600	-400	5	-0.95	160593500	3846	54.62	42200	42500	41500	54600	29400	42000	41755.98	3.50	0	189	43133	42566	42183	41616	41233	42375	41425	250	12600	5000	31080	50	1	5000000	2080	2.98	0.40	12	0.08	13978.00	102727.00	48500	20230220	-14.23	37800	20230726	10.05	42500	-2.12	20240102	41500	0.24	20240102	48500	-14.23	20230220	37800	10.05	20230726	0.98	N	007160	5000	250 억	175090	N	N	0	N	N
114	20240102	120218	57	100.00	KOSPI	N	N	N	N		N	41700	-300	5	-0.71	137797250	3299	46.85	42200	42500	41500	54600	29400	42000	41769.40	3.50	0	7	43133	42566	42183	41616	41233	42375	41425	250	12600	5000	31080	50	1	5000000	2085	2.98	0.41	12	0.07	13978.00	102727.00	48500	20230220	-14.02	37800	20230726	10.32	42500	-1.88	20240102	41500	0.48	20240102	48500	-14.02	20230220	37800	10.32	20230726	0.98	N	007160	5000	250 억	175090	N	N	0	N	N
115	20240102	110218	57	100.00	KOSPI	N	N	N	N		N	41600	-400	5	-0.95	44248750	1059	15.04	42200	42200	41600	54600	29400	42000	41783.52	3.50	0	49	43133	42566	42183	41616	41233	42375	41425	250	12600	5000	31080	50	1	5000000	2080	2.98	0.40	12	0.02	13978.00	102727.00	48500	20230220	-14.23	37800	20230726	10.05	42200	-1.42	20240102	41600	0.00	20240102	48500	-14.23	20230220	37800	10.05	20230726	0.98	N	007160	5000	250 억	175090	N	N	0	N	N
116	20240102	100216	57	100.00	KOSPI	N	N	N	N		N	42200	200	2	0.48	1266000	30	0.43	42200	42200	42200	54600	29400	42000	42200.00	3.50	0	-16	43133	42566	42183	41616	41233	42375	41425	250	12600	5000	31080	50	1	5000000	2110	3.02	0.41	12	0.00	13978.00	102727.00	48500	20230220	-12.99	37800	20230726	11.64	42200	0.00	20240102	42200	0.00	20240102	48500	-12.99	20230220	37800	11.64	20230726	0.98	N	007160	5000	250 억	175090	N	N	0	N	N
117	20240102	090214	57	100.00	KOSPI	N	N	N	N		N	42000	0	3	0.00	0	0	0.00	0	0	0	54600	29400	42000	0.00	3.50	0	0	43133	42566	42183	41616	41233	42375	41425	250	12600	5000	31080	50	1	5000000	2100	3.00	0.41	12	0.00	13978.00	102727.00	48500	20230220	-13.40	37800	20230726	11.11	0	0.00	0	0	0.00	0	48500	-13.40	20230220	37800	11.11	20230726	0.98	N	007160	5000	250 억	175090	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History