KissMeData/013890/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

61 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	160312	55	60.00	KOSPI		제조	N	N	N	Y	60	N	21700	500	2	2.36	6121506300	279314	38.56	21100	22700	20900	27550	14850	21200	21916.29	11.77	-5080	24333	22766	21733	20166	19133	22250	19650	114	6350	500	15260	50	1	22254576	4829	93.13	0.76	12	1.26	233.00	28380.00	28600	20250113	-24.13	10804	20240417	100.85	28600	-24.13	20250113	20700	4.83	20250123	28600	-24.13	20250113	11850	83.12	20240417	2.36	N	013890	500	113 억	2619332	N	N	0	N	N
3	20250124	150313	55	60.00	KOSPI		제조	N	N	N	Y	60	N	22200	1000	2	4.72	5422870650	247492	34.17	21100	22700	20900	27550	14850	21200	21911.33	11.77	-8832	24333	22766	21733	20166	19133	22250	19650	114	6350	500	15260	50	1	22254576	4941	95.28	0.78	12	1.11	233.00	28380.00	28600	20250113	-22.38	10804	20240417	105.48	28600	-22.38	20250113	20700	7.25	20250123	28600	-22.38	20250113	11850	87.34	20240417	2.36	N	013890	500	113 억	2619332	N	N	0	N	N
4	20250124	140313	55	60.00	KOSPI		제조	N	N	N	Y	60	N	22400	1200	2	5.66	4291267300	196659	27.15	21100	22700	20900	27550	14850	21200	21820.89	11.77	3568	24333	22766	21733	20166	19133	22250	19650	114	6350	500	15260	50	1	22254576	4985	96.14	0.79	12	0.88	233.00	28380.00	28600	20250113	-21.68	10804	20240417	107.33	28600	-21.68	20250113	20700	8.21	20250123	28600	-21.68	20250113	11850	89.03	20240417	2.36	N	013890	500	113 억	2619332	N	N	0	N	N
5	20250124	130314	55	60.00	KOSPI		제조	N	N	N	Y	60	N	22150	950	2	4.48	2792214650	129448	17.87	21100	22200	20900	27550	14850	21200	21570.19	11.77	9022	24333	22766	21733	20166	19133	22250	19650	114	6350	500	15260	50	1	22254576	4929	95.06	0.78	12	0.58	233.00	28380.00	28600	20250113	-22.55	10804	20240417	105.02	28600	-22.55	20250113	20700	7.00	20250123	28600	-22.55	20250113	11850	86.92	20240417	2.36	N	013890	500	113 억	2619332	N	N	0	N	N
6	20250124	120312	55	60.00	KOSPI		제조	N	N	N	Y	60	N	21800	600	2	2.83	2009354400	93635	12.93	21100	21900	20900	27550	14850	21200	21459.46	11.77	8451	24333	22766	21733	20166	19133	22250	19650	114	6350	500	15260	50	1	22254576	4851	93.56	0.77	12	0.42	233.00	28380.00	28600	20250113	-23.78	10804	20240417	101.78	28600	-23.78	20250113	20700	5.31	20250123	28600	-23.78	20250113	11850	83.97	20240417	2.36	N	013890	500	113 억	2619332	N	N	0	N	N
7	20250124	110314	55	60.00	KOSPI		제조	N	N	N	Y	60	N	21600	400	2	1.89	1431723500	67116	9.27	21100	21750	20900	27550	14850	21200	21332.09	11.77	6497	24333	22766	21733	20166	19133	22250	19650	114	6350	500	15260	50	1	22254576	4807	92.70	0.76	12	0.30	233.00	28380.00	28600	20250113	-24.48	10804	20240417	99.93	28600	-24.48	20250113	20700	4.35	20250123	28600	-24.48	20250113	11850	82.28	20240417	2.36	N	013890	500	113 억	2619332	N	N	0	N	N
8	20250124	100313	55	60.00	KOSPI		제조	N	N	N	Y	60	N	21350	150	2	0.71	736830600	34869	4.81	21100	21400	20900	27550	14850	21200	21131.37	11.77	2980	24333	22766	21733	20166	19133	22250	19650	114	6350	500	15260	50	1	22254576	4751	91.63	0.75	12	0.16	233.00	28380.00	28600	20250113	-25.35	10804	20240417	97.61	28600	-25.35	20250113	20700	3.14	20250123	28600	-25.35	20250113	11850	80.17	20240417	2.36	N	013890	500	113 억	2619332	N	N	0	N	N
9	20250124	090313	55	60.00	KOSPI		제조	N	N	N	Y	60	N	21100	-100	5	-0.47	63503300	3007	0.42	21100	21250	21000	27550	14850	21200	21118.22	11.77	-1359	24333	22766	21733	20166	19133	22250	19650	114	6350	500	15260	50	1	22254576	4696	90.56	0.74	12	0.01	233.00	28380.00	28600	20250113	-26.22	10804	20240417	95.30	28600	-26.22	20250113	20700	1.93	20250123	28600	-26.22	20250113	11850	78.06	20240417	2.36	N	013890	500	113 억	2619332	N	N	0	N	N
10	20250123	160313	55	60.00	KOSPI		제조	N	N	N	Y	60	N	21200	-2150	5	-9.21	15410984450	722811	366.62	23300	23300	20700	30350	16350	23350	21321.07	11.44	78944	24883	24116	23633	22866	22383	23875	22625	114	7000	500	16810	50	1	22254576	4718	90.99	0.75	12	3.25	233.00	28380.00	28600	20250113	-25.87	10804	20240417	96.22	28600	-25.87	20250113	20700	2.42	20250123	28600	-25.87	20250113	11850	78.90	20240417	2.24	N	013890	500	113 억	2546494	N	N	2	N	N
11	20250123	150311	55	60.00	KOSPI		제조	N	N	N	Y	60	N	21200	-2150	5	-9.21	14626249100	685678	347.78	23300	23300	20700	30350	16350	23350	21331.08	11.44	77784	24883	24116	23633	22866	22383	23875	22625	114	7000	500	16810	50	1	22254576	4718	90.99	0.75	12	3.08	233.00	28380.00	28600	20250113	-25.87	10804	20240417	96.22	28600	-25.87	20250113	20700	2.42	20250123	28600	-25.87	20250113	11850	78.90	20240417	2.24	N	013890	500	113 억	2546494	N	N	2	N	N
12	20250123	140312	55	60.00	KOSPI		제조	N	N	N	Y	60	N	21300	-2050	5	-8.78	13729193950	643405	326.34	23300	23300	20700	30350	16350	23350	21338.34	11.44	88000	24883	24116	23633	22866	22383	23875	22625	114	7000	500	16810	50	1	22254576	4740	91.42	0.75	12	2.89	233.00	28380.00	28600	20250113	-25.52	10804	20240417	97.15	28600	-25.52	20250113	20700	2.90	20250123	28600	-25.52	20250113	11850	79.75	20240417	2.24	N	013890	500	113 억	2546494	N	N	2	N	N
13	20250123	130311	55	60.00	KOSPI		제조	N	N	N	Y	60	N	21150	-2200	5	-9.42	12197410750	571283	289.76	23300	23300	20700	30350	16350	23350	21350.91	11.44	85155	24883	24116	23633	22866	22383	23875	22625	114	7000	500	16810	50	1	22254576	4707	90.77	0.75	12	2.57	233.00	28380.00	28600	20250113	-26.05	10804	20240417	95.76	28600	-26.05	20250113	20700	2.17	20250123	28600	-26.05	20250113	11850	78.48	20240417	2.24	N	013890	500	113 억	2546494	N	N	2	N	N
14	20250123	120311	55	60.00	KOSPI		제조	N	N	N	Y	60	N	21100	-2250	5	-9.64	11370175100	531819	269.75	23300	23300	20700	30350	16350	23350	21379.78	11.44	93371	24883	24116	23633	22866	22383	23875	22625	114	7000	500	16810	50	1	22254576	4696	90.56	0.74	12	2.39	233.00	28380.00	28600	20250113	-26.22	10804	20240417	95.30	28600	-26.22	20250113	20700	1.93	20250123	28600	-26.22	20250113	11850	78.06	20240417	2.24	N	013890	500	113 억	2546494	N	N	2	N	N
15	20250123	110313	55	60.00	KOSPI		제조	N	N	N	Y	60	N	21300	-2050	5	-8.78	9893339000	462051	234.36	23300	23300	20700	30350	16350	23350	21411.79	11.44	92927	24883	24116	23633	22866	22383	23875	22625	114	7000	500	16810	50	1	22254576	4740	91.42	0.75	12	2.08	233.00	28380.00	28600	20250113	-25.52	10804	20240417	97.15	28600	-25.52	20250113	20700	2.90	20250123	28600	-25.52	20250113	11850	79.75	20240417	2.24	N	013890	500	113 억	2546494	N	N	2	N	N
16	20250123	100311	55	60.00	KOSPI		제조	N	N	N	Y	60	N	21600	-1750	5	-7.49	8869442850	414199	210.09	23300	23300	20700	30350	16350	23350	21413.48	11.44	96888	24883	24116	23633	22866	22383	23875	22625	114	7000	500	16810	50	1	22254576	4807	92.70	0.76	12	1.86	233.00	28380.00	28600	20250113	-24.48	10804	20240417	99.93	28600	-24.48	20250113	20700	4.35	20250123	28600	-24.48	20250113	11850	82.28	20240417	2.24	N	013890	500	113 억	2546494	N	N	2	N	N
17	20250123	090311	55	60.00	KOSPI		제조	N	N	N	Y	60	N	21000	-2350	5	-10.06	1117480300	51371	26.06	23300	23300	21000	30350	16350	23350	21753.14	11.44	24302	24883	24116	23633	22866	22383	23875	22625	114	7000	500	16810	50	1	22254576	4673	90.13	0.74	12	0.23	233.00	28380.00	28600	20250113	-26.57	10804	20240417	94.37	28600	-26.57	20250113	21000	0.00	20250123	28600	-26.57	20250113	11850	77.22	20240417	2.24	N	013890	500	113 억	2546494	Y	N	2	N	N
18	20250122	160310	55	60.00	KOSPI		제조	N	N	N	Y	60	N	23350	-550	5	-2.30	4606035500	195438	44.48	24300	24400	23150	31050	16750	23900	23567.82	11.21	49848	28566	26232	24766	22432	20966	25500	21700	114	7150	500	17200	50	1	22254576	5196	100.21	0.82	12	0.88	233.00	28380.00	28600	20250113	-18.36	10804	20240417	116.12	28600	-18.36	20250113	23150	0.86	20250122	28600	-18.36	20250113	11850	97.05	20240417	2.25	N	013890	500	113 억	2495025	N	N	2	N	N
19	20250122	150310	55	60.00	KOSPI		제조	N	N	N	Y	60	N	23350	-550	5	-2.30	4305660750	182529	41.54	24300	24400	23150	31050	16750	23900	23588.91	11.21	44575	28566	26232	24766	22432	20966	25500	21700	114	7150	500	17200	50	1	22254576	5196	100.21	0.82	12	0.82	233.00	28380.00	28600	20250113	-18.36	10804	20240417	116.12	28600	-18.36	20250113	23150	0.86	20250122	28600	-18.36	20250113	11850	97.05	20240417	2.25	N	013890	500	113 억	2495025	N	N	4	N	N
20	20250122	140309	55	60.00	KOSPI		제조	N	N	N	Y	60	N	23600	-300	5	-1.26	3462025800	146499	33.34	24300	24400	23150	31050	16750	23900	23631.74	11.21	32809	28566	26232	24766	22432	20966	25500	21700	114	7150	500	17200	50	1	22254576	5252	101.29	0.83	12	0.66	233.00	28380.00	28600	20250113	-17.48	10804	20240417	118.44	28600	-17.48	20250113	23150	1.94	20250122	28600	-17.48	20250113	11850	99.16	20240417	2.25	N	013890	500	113 억	2495025	N	N	4	N	N
21	20250122	130310	55	60.00	KOSPI		제조	N	N	N	Y	60	N	23500	-400	5	-1.67	2313602200	97667	22.23	24300	24400	23250	31050	16750	23900	23688.68	11.21	20100	28566	26232	24766	22432	20966	25500	21700	114	7150	500	17200	50	1	22254576	5230	100.86	0.83	12	0.44	233.00	28380.00	28600	20250113	-17.83	10804	20240417	117.51	28600	-17.83	20250113	23250	1.08	20250122	28600	-17.83	20250113	11850	98.31	20240417	2.25	N	013890	500	113 억	2495025	N	N	4	N	N
22	20250122	120309	55	60.00	KOSPI		제조	N	N	N	Y	60	N	23550	-350	5	-1.46	1577328000	66241	15.08	24300	24400	23500	31050	16750	23900	23811.96	11.21	9633	28566	26232	24766	22432	20966	25500	21700	114	7150	500	17200	50	1	22254576	5241	101.07	0.83	12	0.30	233.00	28380.00	28600	20250113	-17.66	10804	20240417	117.97	28600	-17.66	20250113	23300	1.07	20250102	28600	-17.66	20250113	11850	98.73	20240417	2.25	N	013890	500	113 억	2495025	N	N	4	N	N
23	20250122	110310	55	60.00	KOSPI		제조	N	N	N	Y	60	N	23750	-150	5	-0.63	1172111000	49109	11.18	24300	24400	23500	31050	16750	23900	23867.54	11.21	8654	28566	26232	24766	22432	20966	25500	21700	114	7150	500	17200	50	1	22254576	5285	101.93	0.84	12	0.22	233.00	28380.00	28600	20250113	-16.96	10804	20240417	119.83	28600	-16.96	20250113	23300	1.93	20250102	28600	-16.96	20250113	11850	100.42	20240417	2.25	N	013890	500	113 억	2495025	N	N	4	N	N
24	20250122	100310	55	60.00	KOSPI		제조	N	N	N	Y	60	N	23750	-150	5	-0.63	884743300	37019	8.43	24300	24400	23500	31050	16750	23900	23899.71	11.21	3745	28566	26232	24766	22432	20966	25500	21700	114	7150	500	17200	50	1	22254576	5285	101.93	0.84	12	0.17	233.00	28380.00	28600	20250113	-16.96	10804	20240417	119.83	28600	-16.96	20250113	23300	1.93	20250102	28600	-16.96	20250113	11850	100.42	20240417	2.25	N	013890	500	113 억	2495025	N	N	4	N	N
25	20250122	090310	55	60.00	KOSPI		제조	N	N	N	Y	60	N	23950	50	2	0.21	164176900	6794	1.55	24300	24400	23950	31050	16750	23900	24164.98	11.21	1225	28566	26232	24766	22432	20966	25500	21700	114	7150	500	17200	50	1	22254576	5330	102.79	0.84	12	0.03	233.00	28380.00	28600	20250113	-16.26	10804	20240417	121.68	28600	-16.26	20250113	23300	2.79	20250102	28600	-16.26	20250113	11850	102.11	20240417	2.25	N	013890	500	113 억	2495025	N	N	4	N	N
26	20250121	160308	55	60.00	KOSPI		제조	N	N	N	Y	60	N	23900	-1250	5	-4.97	11047275450	439318	264.99	25600	27100	23300	32650	17650	25150	25146.80	11.15	37476	27283	26216	25633	24566	23983	25925	24275	114	7500	500	18100	50	1	22254576	5319	102.58	0.84	12	1.97	233.00	28380.00	28600	20250113	-16.43	10804	20240417	121.21	28600	-16.43	20250113	23300	2.58	20250121	28600	-16.43	20250113	11850	101.69	20240417	2.30	N	013890	500	113 억	2481026	N	N	4	N	N
27	20250121	150310	55	60.00	KOSPI		제조	N	N	N	Y	60	N	23350	-1800	5	-7.16	10220911600	404515	243.99	25600	27100	23350	32650	17650	25150	25267.13	11.15	31096	27283	26216	25633	24566	23983	25925	24275	114	7500	500	18100	50	1	22254576	5196	100.21	0.82	12	1.82	233.00	28380.00	28600	20250113	-18.36	10804	20240417	116.12	28600	-18.36	20250113	23300	0.21	20250102	28600	-18.36	20250113	11850	97.05	20240417	2.30	N	013890	500	113 억	2481026	N	N	5	N	N
28	20250121	140310	55	60.00	KOSPI		제조	N	N	N	Y	60	N	24450	-700	5	-2.78	7586875000	294668	177.74	25600	27100	24300	32650	17650	25150	25747.56	11.15	-6347	27283	26216	25633	24566	23983	25925	24275	114	7500	500	18100	50	1	22254576	5441	104.94	0.86	12	1.32	233.00	28380.00	28600	20250113	-14.51	10804	20240417	126.31	28600	-14.51	20250113	23300	4.94	20250102	28600	-14.51	20250113	11850	106.33	20240417	2.30	N	013890	500	113 억	2481026	N	N	5	N	N
29	20250121	130309	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25450	300	2	1.19	6120173900	235496	142.05	25600	27100	24500	32650	17650	25150	25989.08	11.15	-17362	27283	26216	25633	24566	23983	25925	24275	114	7500	500	18100	50	1	22254576	5664	109.23	0.90	12	1.06	233.00	28380.00	28600	20250113	-11.01	10804	20240417	135.56	28600	-11.01	20250113	23300	9.23	20250102	28600	-11.01	20250113	11850	114.77	20240417	2.30	N	013890	500	113 억	2481026	N	N	5	N	N
30	20250121	120303	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25550	400	2	1.59	5855323200	225114	135.78	25600	27100	24500	32650	17650	25150	26011.17	11.15	-21519	27283	26216	25633	24566	23983	25925	24275	114	7500	500	18100	50	1	22254576	5686	109.66	0.90	12	1.01	233.00	28380.00	28600	20250113	-10.66	10804	20240417	136.49	28600	-10.66	20250113	23300	9.66	20250102	28600	-10.66	20250113	11850	115.61	20240417	2.30	N	013890	500	113 억	2481026	N	N	5	N	N
31	20250121	110258	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25500	350	2	1.39	5441796250	208839	125.97	25600	27100	24500	32650	17650	25150	26058.16	11.15	-30669	27283	26216	25633	24566	23983	25925	24275	114	7500	500	18100	50	1	22254576	5675	109.44	0.90	12	0.94	233.00	28380.00	28600	20250113	-10.84	10804	20240417	136.02	28600	-10.84	20250113	23300	9.44	20250102	28600	-10.84	20250113	11850	115.19	20240417	2.30	N	013890	500	113 억	2481026	N	N	5	N	N
32	20250121	100255	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25200	50	2	0.20	1362766700	53760	32.43	25600	26100	24500	32650	17650	25150	25349.75	11.15	-6592	27283	26216	25633	24566	23983	25925	24275	114	7500	500	18100	50	1	22254576	5608	108.15	0.89	12	0.24	233.00	28380.00	28600	20250113	-11.89	10804	20240417	133.25	28600	-11.89	20250113	23300	8.15	20250102	28600	-11.89	20250113	11850	112.66	20240417	2.30	N	013890	500	113 억	2481026	N	N	5	N	N
33	20250121	090309	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25350	200	2	0.80	41941200	1651	1.00	25600	25600	25300	32650	17650	25150	25434.53	11.15	-666	27283	26216	25633	24566	23983	25925	24275	114	7500	500	18100	50	1	22254576	5642	108.80	0.89	12	0.01	233.00	28380.00	28600	20250113	-11.36	10804	20240417	134.64	28600	-11.36	20250113	23300	8.80	20250102	28600	-11.36	20250113	11850	113.92	20240417	2.30	N	013890	500	113 억	2481026	N	N	5	N	N
34	20250120	160307	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25150	-1650	5	-6.16	4246580600	164983	345.41	26400	26700	25050	34800	18800	26800	25739.59	11.01	31369	27633	27216	26783	26366	25933	27425	26575	114	8000	500	19290	50	1	22254576	5597	107.94	0.89	12	0.74	233.00	28380.00	28600	20250113	-12.06	10804	20240417	132.78	28600	-12.06	20250113	23300	7.94	20250102	28600	-12.06	20250113	11850	112.24	20240417	2.27	N	013890	500	113 억	2450412	N	N	5	N	N
35	20250120	150310	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25300	-1500	5	-5.60	3793905150	147028	307.82	26400	26700	25050	34800	18800	26800	25803.96	11.01	29322	27633	27216	26783	26366	25933	27425	26575	114	8000	500	19290	50	1	22254576	5630	108.58	0.89	12	0.66	233.00	28380.00	28600	20250113	-11.54	10804	20240417	134.17	28600	-11.54	20250113	23300	8.58	20250102	28600	-11.54	20250113	11850	113.50	20240417	2.27	N	013890	500	113 억	2450412	N	N	2	N	N
36	20250120	140309	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25750	-1050	5	-3.92	2584443950	99248	207.79	26400	26700	25550	34800	18800	26800	26040.26	11.01	15611	27633	27216	26783	26366	25933	27425	26575	114	8000	500	19290	50	1	22254576	5731	110.52	0.91	12	0.45	233.00	28380.00	28600	20250113	-9.97	10804	20240417	138.34	28600	-9.97	20250113	23300	10.52	20250102	28600	-9.97	20250113	11850	117.30	20240417	2.27	N	013890	500	113 억	2450412	N	N	2	N	N
37	20250120	130307	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26000	-800	5	-2.99	1927961750	73731	154.37	26400	26700	25750	34800	18800	26800	26148.59	11.01	19349	27633	27216	26783	26366	25933	27425	26575	114	8000	500	19290	50	1	22254576	5786	111.59	0.92	12	0.33	233.00	28380.00	28600	20250113	-9.09	10804	20240417	140.65	28600	-9.09	20250113	23300	11.59	20250102	28600	-9.09	20250113	11850	119.41	20240417	2.27	N	013890	500	113 억	2450412	N	N	2	N	N
38	20250120	120309	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26250	-550	5	-2.05	1685903350	64471	134.98	26400	26700	25750	34800	18800	26800	26149.79	11.01	22621	27633	27216	26783	26366	25933	27425	26575	114	8000	500	19290	50	1	22254576	5842	112.66	0.92	12	0.29	233.00	28380.00	28600	20250113	-8.22	10804	20240417	142.97	28600	-8.22	20250113	23300	12.66	20250102	28600	-8.22	20250113	11850	121.52	20240417	2.27	N	013890	500	113 억	2450412	N	N	2	N	N
39	20250120	110309	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26450	-350	5	-1.31	1419591750	54324	113.73	26400	26700	25750	34800	18800	26800	26131.94	11.01	24715	27633	27216	26783	26366	25933	27425	26575	114	8000	500	19290	50	1	22254576	5886	113.52	0.93	12	0.24	233.00	28380.00	28600	20250113	-7.52	10804	20240417	144.82	28600	-7.52	20250113	23300	13.52	20250102	28600	-7.52	20250113	11850	123.21	20240417	2.27	N	013890	500	113 억	2450412	N	N	2	N	N
40	20250120	100309	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26350	-450	5	-1.68	1169099450	44834	93.87	26400	26700	25750	34800	18800	26800	26076.18	11.01	22035	27633	27216	26783	26366	25933	27425	26575	114	8000	500	19290	50	1	22254576	5864	113.09	0.93	12	0.20	233.00	28380.00	28600	20250113	-7.87	10804	20240417	143.89	28600	-7.87	20250113	23300	13.09	20250102	28600	-7.87	20250113	11850	122.36	20240417	2.27	N	013890	500	113 억	2450412	N	N	2	N	N
41	20250120	090309	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26700	-100	5	-0.37	36479500	1374	2.88	26400	26700	26400	34800	18800	26800	26549.85	11.01	-59	27633	27216	26783	26366	25933	27425	26575	114	8000	500	19290	50	1	22254576	5942	114.59	0.94	12	0.01	233.00	28380.00	28600	20250113	-6.64	10804	20240417	147.13	28600	-6.64	20250113	23300	14.59	20250102	28600	-6.64	20250113	11850	125.32	20240417	2.27	N	013890	500	113 억	2450412	N	N	2	N	N
42	20250117	160307	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26800	50	2	0.19	1265882350	47226	40.61	26400	27200	26350	34750	18750	26750	26804.78	10.98	5481	27650	27200	26700	26250	25750	27425	26475	114	8000	500	19260	50	1	22254576	5964	115.02	0.94	12	0.21	233.00	28380.00	28600	20250113	-6.29	10804	20240417	148.06	28600	-6.29	20250113	23300	15.02	20250102	28600	-6.29	20250113	11850	126.16	20240417	2.04	N	013890	500	113 억	2444305	N	N	2	N	N
43	20250117	150307	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26800	50	2	0.19	1151239100	42950	36.93	26400	27200	26350	34750	18750	26750	26804.17	10.98	6231	27650	27200	26700	26250	25750	27425	26475	114	8000	500	19260	50	1	22254576	5964	115.02	0.94	12	0.19	233.00	28380.00	28600	20250113	-6.29	10804	20240417	148.06	28600	-6.29	20250113	23300	15.02	20250102	28600	-6.29	20250113	11850	126.16	20240417	2.04	N	013890	500	113 억	2444305	N	N	14	N	N
44	20250117	140308	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26850	100	2	0.37	1026120400	38271	32.91	26400	27200	26350	34750	18750	26750	26811.96	10.98	6925	27650	27200	26700	26250	25750	27425	26475	114	8000	500	19260	50	1	22254576	5975	115.24	0.95	12	0.17	233.00	28380.00	28600	20250113	-6.12	10804	20240417	148.52	28600	-6.12	20250113	23300	15.24	20250102	28600	-6.12	20250113	11850	126.58	20240417	2.04	N	013890	500	113 억	2444305	N	N	14	N	N
45	20250117	130307	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26900	150	2	0.56	934814150	34867	29.98	26400	27200	26350	34750	18750	26750	26810.86	10.98	6539	27650	27200	26700	26250	25750	27425	26475	114	8000	500	19260	50	1	22254576	5986	115.45	0.95	12	0.16	233.00	28380.00	28600	20250113	-5.94	10804	20240417	148.98	28600	-5.94	20250113	23300	15.45	20250102	28600	-5.94	20250113	11850	127.00	20240417	2.04	N	013890	500	113 억	2444305	N	N	14	N	N
46	20250117	120308	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26700	-50	5	-0.19	835988100	31187	26.82	26400	27200	26350	34750	18750	26750	26805.66	10.98	5887	27650	27200	26700	26250	25750	27425	26475	114	8000	500	19260	50	1	22254576	5942	114.59	0.94	12	0.14	233.00	28380.00	28600	20250113	-6.64	10804	20240417	147.13	28600	-6.64	20250113	23300	14.59	20250102	28600	-6.64	20250113	11850	125.32	20240417	2.04	N	013890	500	113 억	2444305	N	N	14	N	N
47	20250117	110308	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26800	50	2	0.19	679316850	25322	21.77	26400	27200	26350	34750	18750	26750	26827.14	10.98	4822	27650	27200	26700	26250	25750	27425	26475	114	8000	500	19260	50	1	22254576	5964	115.02	0.94	12	0.11	233.00	28380.00	28600	20250113	-6.29	10804	20240417	148.06	28600	-6.29	20250113	23300	15.02	20250102	28600	-6.29	20250113	11850	126.16	20240417	2.04	N	013890	500	113 억	2444305	N	N	14	N	N
48	20250117	100309	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26800	50	2	0.19	488488400	18230	15.67	26400	27200	26350	34750	18750	26750	26795.85	10.98	4246	27650	27200	26700	26250	25750	27425	26475	114	8000	500	19260	50	1	22254576	5964	115.02	0.94	12	0.08	233.00	28380.00	28600	20250113	-6.29	10804	20240417	148.06	28600	-6.29	20250113	23300	15.02	20250102	28600	-6.29	20250113	11850	126.16	20240417	2.04	N	013890	500	113 억	2444305	N	N	14	N	N
49	20250117	090309	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26850	100	2	0.37	193658850	7311	6.29	26400	26850	26350	34750	18750	26750	26488.70	10.98	4547	27650	27200	26700	26250	25750	27425	26475	114	8000	500	19260	50	1	22254576	5975	115.24	0.95	12	0.03	233.00	28380.00	28600	20250113	-6.12	10804	20240417	148.52	28600	-6.12	20250113	23300	15.24	20250102	28600	-6.12	20250113	11850	126.58	20240417	2.04	N	013890	500	113 억	2444305	N	N	14	N	N
50	20250116	160306	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26750	600	2	2.29	3106797350	116170	26.77	26400	27150	26200	33950	18350	26150	26743.54	10.84	34420	28750	27450	26400	25100	24050	26925	24575	114	7800	500	18820	50	1	22254576	5953	114.81	0.94	12	0.52	233.00	28380.00	28600	20250113	-6.47	10804	20240417	147.59	28600	-6.47	20250113	23300	14.81	20250102	28600	-6.47	20250113	11850	125.74	20240417	2.07	N	013890	500	113 억	2411891	N	N	14	N	N
51	20250116	150254	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26650	500	2	1.91	2886112000	107885	24.86	26400	27150	26200	33950	18350	26150	26751.74	10.84	31804	28750	27450	26400	25100	24050	26925	24575	114	7800	500	18820	50	1	22254576	5931	114.38	0.94	12	0.48	233.00	28380.00	28600	20250113	-6.82	10804	20240417	146.67	28600	-6.82	20250113	23300	14.38	20250102	28600	-6.82	20250113	11850	124.89	20240417	2.07	N	013890	500	113 억	2411891	N	N	4	N	N
52	20250116	140308	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26650	500	2	1.91	2450105050	91542	21.09	26400	27150	26200	33950	18350	26150	26764.82	10.84	26334	28750	27450	26400	25100	24050	26925	24575	114	7800	500	18820	50	1	22254576	5931	114.38	0.94	12	0.41	233.00	28380.00	28600	20250113	-6.82	10804	20240417	146.67	28600	-6.82	20250113	23300	14.38	20250102	28600	-6.82	20250113	11850	124.89	20240417	2.07	N	013890	500	113 억	2411891	N	N	4	N	N
53	20250116	130308	55	60.00	KOSPI		제조	N	N	N	Y	60	N	27000	850	2	3.25	1957534650	73180	16.86	26400	27150	26200	33950	18350	26150	26749.59	10.84	21281	28750	27450	26400	25100	24050	26925	24575	114	7800	500	18820	50	1	22254576	6009	115.88	0.95	12	0.33	233.00	28380.00	28600	20250113	-5.59	10804	20240417	149.91	28600	-5.59	20250113	23300	15.88	20250102	28600	-5.59	20250113	11850	127.85	20240417	2.07	N	013890	500	113 억	2411891	N	N	4	N	N
54	20250116	120308	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26800	650	2	2.49	1807894200	67623	15.58	26400	27150	26200	33950	18350	26150	26734.90	10.84	18535	28750	27450	26400	25100	24050	26925	24575	114	7800	500	18820	50	1	22254576	5964	115.02	0.94	12	0.30	233.00	28380.00	28600	20250113	-6.29	10804	20240417	148.06	28600	-6.29	20250113	23300	15.02	20250102	28600	-6.29	20250113	11850	126.16	20240417	2.07	N	013890	500	113 억	2411891	N	N	4	N	N
55	20250116	110308	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26900	750	2	2.87	1660761800	62150	14.32	26400	27150	26200	33950	18350	26150	26721.83	10.84	14993	28750	27450	26400	25100	24050	26925	24575	114	7800	500	18820	50	1	22254576	5986	115.45	0.95	12	0.28	233.00	28380.00	28600	20250113	-5.94	10804	20240417	148.98	28600	-5.94	20250113	23300	15.45	20250102	28600	-5.94	20250113	11850	127.00	20240417	2.07	N	013890	500	113 억	2411891	N	N	4	N	N
56	20250116	100308	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26700	550	2	2.10	1219590700	45752	10.54	26400	27000	26200	33950	18350	26150	26656.55	10.84	10178	28750	27450	26400	25100	24050	26925	24575	114	7800	500	18820	50	1	22254576	5942	114.59	0.94	12	0.21	233.00	28380.00	28600	20250113	-6.64	10804	20240417	147.13	28600	-6.64	20250113	23300	14.59	20250102	28600	-6.64	20250113	11850	125.32	20240417	2.07	N	013890	500	113 억	2411891	N	N	4	N	N
57	20250116	090308	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26250	100	2	0.38	129883650	4930	1.14	26400	26600	26200	33950	18350	26150	26345.57	10.84	-1860	28750	27450	26400	25100	24050	26925	24575	114	7800	500	18820	50	1	22254576	5842	112.66	0.92	12	0.02	233.00	28380.00	28600	20250113	-8.22	10804	20240417	142.97	28600	-8.22	20250113	23300	12.66	20250102	28600	-8.22	20250113	11850	121.52	20240417	2.07	N	013890	500	113 억	2411891	N	N	4	N	N
58	20250115	160307	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26150	-1550	5	-5.60	11338607650	433928	458.37	27500	27700	25350	36000	19400	27700	26129.98	11.17	-70266	28666	28182	27816	27332	26966	28000	27150	114	8300	500	19940	50	1	22254576	5820	112.23	0.92	12	1.95	233.00	28380.00	28600	20250113	-8.57	10804	20240417	142.04	28600	-8.57	20250113	23300	12.23	20250102	28600	-8.57	20250113	11850	120.68	20240417	1.86	N	013890	500	113 억	2485098	N	N	4	N	N
59	20250115	150308	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26050	-1650	5	-5.96	10884764300	416522	439.98	27500	27700	25350	36000	19400	27700	26132.48	11.17	-65503	28666	28182	27816	27332	26966	28000	27150	114	8300	500	19940	50	1	22254576	5797	111.80	0.92	12	1.87	233.00	28380.00	28600	20250113	-8.92	10804	20240417	141.11	28600	-8.92	20250113	23300	11.80	20250102	28600	-8.92	20250113	11850	119.83	20240417	1.86	N	013890	500	113 억	2485098	N	N	1	N	N
60	20250115	140308	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25500	-2200	5	-7.94	9599218900	366934	387.60	27500	27700	25350	36000	19400	27700	26160.58	11.17	-60244	28666	28182	27816	27332	26966	28000	27150	114	8300	500	19940	50	1	22254576	5675	109.44	0.90	12	1.65	233.00	28380.00	28600	20250113	-10.84	10804	20240417	136.02	28600	-10.84	20250113	23300	9.44	20250102	28600	-10.84	20250113	11850	115.19	20240417	1.86	N	013890	500	113 억	2485098	N	N	1	N	N
61	20250115	130307	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25700	-2000	5	-7.22	8397543850	319898	337.92	27500	27700	25600	36000	19400	27700	26250.66	11.17	-57726	28666	28182	27816	27332	26966	28000	27150	114	8300	500	19940	50	1	22254576	5719	110.30	0.91	12	1.44	233.00	28380.00	28600	20250113	-10.14	10804	20240417	137.87	28600	-10.14	20250113	23300	10.30	20250102	28600	-10.14	20250113	11850	116.88	20240417	1.86	N	013890	500	113 억	2485098	N	N	1	N	N
62	20250115	120307	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25850	-1850	5	-6.68	7466417950	283790	299.77	27500	27700	25800	36000	19400	27700	26309.62	11.17	-48029	28666	28182	27816	27332	26966	28000	27150	114	8300	500	19940	50	1	22254576	5753	110.94	0.91	12	1.28	233.00	28380.00	28600	20250113	-9.62	10804	20240417	139.26	28600	-9.62	20250113	23300	10.94	20250102	28600	-9.62	20250113	11850	118.14	20240417	1.86	N	013890	500	113 억	2485098	N	N	1	N	N
63	20250115	110307	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26250	-1450	5	-5.23	6488224750	246225	260.09	27500	27700	25800	36000	19400	27700	26350.75	11.17	-41851	28666	28182	27816	27332	26966	28000	27150	114	8300	500	19940	50	1	22254576	5842	112.66	0.92	12	1.11	233.00	28380.00	28600	20250113	-8.22	10804	20240417	142.97	28600	-8.22	20250113	23300	12.66	20250102	28600	-8.22	20250113	11850	121.52	20240417	1.86	N	013890	500	113 억	2485098	N	N	1	N	N
64	20250115	100307	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26000	-1700	5	-6.14	5753660650	218178	230.47	27500	27700	25800	36000	19400	27700	26371.36	11.17	-40318	28666	28182	27816	27332	26966	28000	27150	114	8300	500	19940	50	1	22254576	5786	111.59	0.92	12	0.98	233.00	28380.00	28600	20250113	-9.09	10804	20240417	140.65	28600	-9.09	20250113	23300	11.59	20250102	28600	-9.09	20250113	11850	119.41	20240417	1.86	N	013890	500	113 억	2485098	N	N	1	N	N
65	20250115	090308	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26900	-800	5	-2.89	485831700	17988	19.00	27500	27700	26650	36000	19400	27700	27008.35	11.17	3209	28666	28182	27816	27332	26966	28000	27150	114	8300	500	19940	50	1	22254576	5986	115.45	0.95	12	0.08	233.00	28380.00	28600	20250113	-5.94	10804	20240417	148.98	28600	-5.94	20250113	23300	15.45	20250102	28600	-5.94	20250113	11850	127.00	20240417	1.86	N	013890	500	113 억	2485098	N	N	1	N	N
66	20250114	160305	55	60.00	KOSPI		제조	N	N	N	Y	60	N	27700	-750	5	-2.64	2621063400	94656	40.20	28100	28300	27450	36950	19950	28450	27690.40	11.17	-1361	30116	29282	27766	26932	25416	29700	27350	114	8500	500	20480	50	1	22254576	6165	118.88	0.98	12	0.43	233.00	28380.00	28600	20250113	-3.15	10804	20240417	156.39	28600	-3.15	20250113	23300	18.88	20250102	28600	-3.15	20250113	11850	133.76	20240417	1.89	N	013890	500	113 억	2484819	N	N	1	N	N
67	20250114	150306	55	60.00	KOSPI		제조	N	N	N	Y	60	N	27650	-800	5	-2.81	2421753700	87450	37.14	28100	28300	27450	36950	19950	28450	27693.00	11.17	-1014	30116	29282	27766	26932	25416	29700	27350	114	8500	500	20480	50	1	22254576	6153	118.67	0.97	12	0.39	233.00	28380.00	28600	20250113	-3.32	10804	20240417	155.92	28600	-3.32	20250113	23300	18.67	20250102	28600	-3.32	20250113	11850	133.33	20240417	1.89	N	013890	500	113 억	2484819	N	N	15	N	N
68	20250114	140305	55	60.00	KOSPI		제조	N	N	N	Y	60	N	27600	-850	5	-2.99	2150621350	77648	32.98	28100	28300	27450	36950	19950	28450	27697.05	11.17	968	30116	29282	27766	26932	25416	29700	27350	114	8500	500	20480	50	1	22254576	6142	118.45	0.97	12	0.35	233.00	28380.00	28600	20250113	-3.50	10804	20240417	155.46	28600	-3.50	20250113	23300	18.45	20250102	28600	-3.50	20250113	11850	132.91	20240417	1.89	N	013890	500	113 억	2484819	N	N	15	N	N
69	20250114	130306	55	60.00	KOSPI		제조	N	N	N	Y	60	N	27750	-700	5	-2.46	1908073050	68878	29.25	28100	28300	27450	36950	19950	28450	27702.20	11.17	3087	30116	29282	27766	26932	25416	29700	27350	114	8500	500	20480	50	1	22254576	6176	119.10	0.98	12	0.31	233.00	28380.00	28600	20250113	-2.97	10804	20240417	156.85	28600	-2.97	20250113	23300	19.10	20250102	28600	-2.97	20250113	11850	134.18	20240417	1.89	N	013890	500	113 억	2484819	N	N	15	N	N
70	20250114	120305	55	60.00	KOSPI		제조	N	N	N	Y	60	N	27700	-750	5	-2.64	1736830800	62697	26.63	28100	28300	27450	36950	19950	28450	27701.96	11.17	3004	30116	29282	27766	26932	25416	29700	27350	114	8500	500	20480	50	1	22254576	6165	118.88	0.98	12	0.28	233.00	28380.00	28600	20250113	-3.15	10804	20240417	156.39	28600	-3.15	20250113	23300	18.88	20250102	28600	-3.15	20250113	11850	133.76	20240417	1.89	N	013890	500	113 억	2484819	N	N	15	N	N
71	20250114	110306	55	60.00	KOSPI		제조	N	N	N	Y	60	N	27850	-600	5	-2.11	1493617950	53933	22.91	28100	28300	27450	36950	19950	28450	27693.94	11.17	1832	30116	29282	27766	26932	25416	29700	27350	114	8500	500	20480	50	1	22254576	6198	119.53	0.98	12	0.24	233.00	28380.00	28600	20250113	-2.62	10804	20240417	157.77	28600	-2.62	20250113	23300	19.53	20250102	28600	-2.62	20250113	11850	135.02	20240417	1.89	N	013890	500	113 억	2484819	N	N	15	N	N
72	20250114	100305	55	60.00	KOSPI		제조	N	N	N	Y	60	N	27500	-950	5	-3.34	934044600	33698	14.31	28100	28300	27450	36950	19950	28450	27718.08	11.17	-6927	30116	29282	27766	26932	25416	29700	27350	114	8500	500	20480	50	1	22254576	6120	118.03	0.97	12	0.15	233.00	28380.00	28600	20250113	-3.85	10804	20240417	154.54	28600	-3.85	20250113	23300	18.03	20250102	28600	-3.85	20250113	11850	132.07	20240417	1.89	N	013890	500	113 억	2484819	N	N	15	N	N
73	20250114	090304	55	60.00	KOSPI		제조	N	N	N	Y	60	N	28100	-350	5	-1.23	73943200	2635	1.12	28100	28300	27900	36950	19950	28450	28061.79	11.17	693	30116	29282	27766	26932	25416	29700	27350	114	8500	500	20480	50	1	22254576	6254	120.60	0.99	12	0.01	233.00	28380.00	28600	20250113	-1.75	10804	20240417	160.09	28600	-1.75	20250113	23300	20.60	20250102	28600	-1.75	20250113	11850	137.13	20240417	1.89	N	013890	500	113 억	2484819	N	N	15	N	N
74	20250113	160303	55	60.00	KOSPI	신고가	제조	N	N	N	Y	60	N	28450	2000	2	7.56	6559146350	235255	376.72	26450	28600	26250	34350	18550	26450	27878.67	11.07	22281	27516	26982	26366	25832	25216	26675	25525	114	7900	500	19040	50	1	22254576	6331	122.10	1.00	12	1.06	233.00	28380.00	28600	20250113	-0.52	10804	20240417	163.33	28600	-0.52	20250113	23300	22.10	20250102	28600	-0.52	20250113	11850	140.08	20240417	1.88	N	013890	500	113 억	2464540	N	N	15	N	N
75	20250113	150304	55	60.00	KOSPI	신고가	제조	N	N	N	Y	60	N	28500	2050	2	7.75	6082734650	218496	349.88	26450	28600	26250	34350	18550	26450	27839.11	11.07	18173	27516	26982	26366	25832	25216	26675	25525	114	7900	500	19040	50	1	22254576	6343	122.32	1.00	12	0.98	233.00	28380.00	28600	20250113	-0.35	10804	20240417	163.79	28600	-0.35	20250113	23300	22.32	20250102	28600	-0.35	20250113	11850	140.51	20240417	1.88	N	013890	500	113 억	2464540	N	N	17	N	N
76	20250113	140301	55	60.00	KOSPI	신고가	제조	N	N	N	Y	60	N	28500	2050	2	7.75	5028501450	181462	290.58	26450	28500	26250	34350	18550	26450	27711.04	11.07	20079	27516	26982	26366	25832	25216	26675	25525	114	7900	500	19040	50	1	22254576	6343	122.32	1.00	12	0.82	233.00	28380.00	28500	20250113	0.00	10804	20240417	163.79	28500	0.00	20250113	23300	22.32	20250102	28500	0.00	20241104	11850	140.51	20240417	1.88	N	013890	500	113 억	2464540	N	N	17	N	N
77	20250113	130258	55	60.00	KOSPI		제조	N	N	N	Y	60	N	27950	1500	2	5.67	3165056450	115433	184.84	26450	28000	26250	34350	18550	26450	27418.99	11.07	18570	27516	26982	26366	25832	25216	26675	25525	114	7900	500	19040	50	1	22254576	6220	119.96	0.98	12	0.52	233.00	28380.00	28000	20250113	-0.18	10804	20240417	158.70	28000	-0.18	20250113	23300	19.96	20250102	28500	-1.93	20241104	11850	135.86	20240417	1.88	N	013890	500	113 억	2464540	N	N	17	N	N
78	20250113	120300	55	60.00	KOSPI		제조	N	N	N	Y	60	N	27350	900	2	3.40	1951965350	71643	114.72	26450	27700	26250	34350	18550	26450	27245.72	11.07	11390	27516	26982	26366	25832	25216	26675	25525	114	7900	500	19040	50	1	22254576	6087	117.38	0.96	12	0.32	233.00	28380.00	27700	20250113	-1.26	10804	20240417	153.15	27700	-1.26	20250113	23300	17.38	20250102	28500	-4.04	20241104	11850	130.80	20240417	1.88	N	013890	500	113 억	2464540	N	N	17	N	N
79	20250113	110300	55	60.00	KOSPI		제조	N	N	N	Y	60	N	27200	750	2	2.84	1678551050	61616	98.67	26450	27700	26250	34350	18550	26450	27242.13	11.07	7010	27516	26982	26366	25832	25216	26675	25525	114	7900	500	19040	50	1	22254576	6053	116.74	0.96	12	0.28	233.00	28380.00	27700	20250113	-1.81	10804	20240417	151.76	27700	-1.81	20250113	23300	16.74	20250102	28500	-4.56	20241104	11850	129.54	20240417	1.88	N	013890	500	113 억	2464540	N	N	17	N	N
80	20250113	100300	55	60.00	KOSPI		제조	N	N	N	Y	60	N	27000	550	2	2.08	512057150	19007	30.44	26450	27300	26250	34350	18550	26450	26940.45	11.07	8230	27516	26982	26366	25832	25216	26675	25525	114	7900	500	19040	50	1	22254576	6009	115.88	0.95	12	0.09	233.00	28380.00	27350	20250108	-1.28	10804	20240417	149.91	27350	-1.28	20250108	23300	15.88	20250102	28500	-5.26	20241104	11850	127.85	20240417	1.88	N	013890	500	113 억	2464540	N	N	17	N	N
81	20250113	090303	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26700	250	2	0.95	20270250	769	1.23	26450	26700	26250	34350	18550	26450	26359.23	11.07	77	27516	26982	26366	25832	25216	26675	25525	114	7900	500	19040	50	1	22254576	5942	114.59	0.94	12	0.00	233.00	28380.00	27350	20250108	-2.38	10804	20240417	147.13	27350	-2.38	20250108	23300	14.59	20250102	28500	-6.32	20241104	11850	125.32	20240417	1.88	N	013890	500	113 억	2464540	N	N	17	N	N
82	20250110	160259	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26450	-200	5	-0.75	1649213600	62385	100.18	26750	26900	25750	34600	18700	26650	26436.06	11.12	-9351	27716	27182	26566	26032	25416	27450	26300	114	7950	500	19180	50	1	22254576	5886	113.52	0.93	12	0.28	233.00	28380.00	27350	20250108	-3.29	10804	20240417	144.82	27350	-3.29	20250108	23300	13.52	20250102	28500	-7.19	20241104	11850	123.21	20240417	1.93	N	013890	500	113 억	2474555	N	N	17	N	N
83	20250110	150300	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26600	-50	5	-0.19	1558834600	58973	94.70	26750	26900	25750	34600	18700	26650	26433.02	11.12	-8217	27716	27182	26566	26032	25416	27450	26300	114	7950	500	19180	50	1	22254576	5920	114.16	0.94	12	0.26	233.00	28380.00	27350	20250108	-2.74	10804	20240417	146.21	27350	-2.74	20250108	23300	14.16	20250102	28500	-6.67	20241104	11850	124.47	20240417	1.93	N	013890	500	113 억	2474555	N	N	0	N	N
84	20250110	140259	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26450	-200	5	-0.75	1277296200	48347	77.64	26750	26900	25750	34600	18700	26650	26419.35	11.12	-4432	27716	27182	26566	26032	25416	27450	26300	114	7950	500	19180	50	1	22254576	5886	113.52	0.93	12	0.22	233.00	28380.00	27350	20250108	-3.29	10804	20240417	144.82	27350	-3.29	20250108	23300	13.52	20250102	28500	-7.19	20241104	11850	123.21	20240417	1.93	N	013890	500	113 억	2474555	N	N	0	N	N
85	20250110	130259	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26650	0	3	0.00	1104961600	41868	67.23	26750	26900	25750	34600	18700	26650	26391.55	11.12	-2967	27716	27182	26566	26032	25416	27450	26300	114	7950	500	19180	50	1	22254576	5931	114.38	0.94	12	0.19	233.00	28380.00	27350	20250108	-2.56	10804	20240417	146.67	27350	-2.56	20250108	23300	14.38	20250102	28500	-6.49	20241104	11850	124.89	20240417	1.93	N	013890	500	113 억	2474555	N	N	0	N	N
86	20250110	120259	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26800	150	2	0.56	950255400	36075	57.93	26750	26900	25750	34600	18700	26650	26341.11	11.12	554	27716	27182	26566	26032	25416	27450	26300	114	7950	500	19180	50	1	22254576	5964	115.02	0.94	12	0.16	233.00	28380.00	27350	20250108	-2.01	10804	20240417	148.06	27350	-2.01	20250108	23300	15.02	20250102	28500	-5.96	20241104	11850	126.16	20240417	1.93	N	013890	500	113 억	2474555	N	N	0	N	N
87	20250110	110258	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26350	-300	5	-1.13	638846700	24325	39.06	26750	26850	25750	34600	18700	26650	26262.97	11.12	2534	27716	27182	26566	26032	25416	27450	26300	114	7950	500	19180	50	1	22254576	5864	113.09	0.93	12	0.11	233.00	28380.00	27350	20250108	-3.66	10804	20240417	143.89	27350	-3.66	20250108	23300	13.09	20250102	28500	-7.54	20241104	11850	122.36	20240417	1.93	N	013890	500	113 억	2474555	N	N	0	N	N
88	20250110	100259	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26400	-250	5	-0.94	507100450	19364	31.10	26750	26850	25750	34600	18700	26650	26187.79	11.12	640	27716	27182	26566	26032	25416	27450	26300	114	7950	500	19180	50	1	22254576	5875	113.30	0.93	12	0.09	233.00	28380.00	27350	20250108	-3.47	10804	20240417	144.35	27350	-3.47	20250108	23300	13.30	20250102	28500	-7.37	20241104	11850	122.78	20240417	1.93	N	013890	500	113 억	2474555	N	N	0	N	N
89	20250110	090259	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26750	100	2	0.38	5502750	206	0.33	26750	26800	26600	34600	18700	26650	26712.38	11.12	-125	27716	27182	26566	26032	25416	27450	26300	114	7950	500	19180	50	1	22254576	5953	114.81	0.94	12	0.00	233.00	28380.00	27350	20250108	-2.19	10804	20240417	147.59	27350	-2.19	20250108	23300	14.81	20250102	28500	-6.14	20241104	11850	125.74	20240417	1.93	N	013890	500	113 억	2474555	N	N	0	N	N
90	20250109	160258	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26650	300	2	1.14	1658317050	62267	36.11	26100	27100	25950	34250	18450	26350	26632.30	11.17	-12234	28250	27300	26400	25450	24550	27775	25925	114	7900	500	18970	50	1	22254576	5931	114.38	0.94	12	0.28	233.00	28380.00	27350	20250108	-2.56	10804	20240417	146.67	27350	-2.56	20250108	23300	14.38	20250102	28500	-6.49	20241104	11850	124.89	20240417	1.91	N	013890	500	113 억	2486472	N	N	14	N	N
91	20250109	150259	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26500	150	2	0.57	1624794700	61004	35.38	26100	27100	25950	34250	18450	26350	26634.23	11.17	-11939	28250	27300	26400	25450	24550	27775	25925	114	7900	500	18970	50	1	22254576	5897	113.73	0.93	12	0.27	233.00	28380.00	27350	20250108	-3.11	10804	20240417	145.28	27350	-3.11	20250108	23300	13.73	20250102	28500	-7.02	20241104	11850	123.63	20240417	1.91	N	013890	500	113 억	2486472	N	N	14	N	N
92	20250109	140258	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26500	150	2	0.57	1475290600	55374	32.12	26100	27100	25950	34250	18450	26350	26642.30	11.17	-8337	28250	27300	26400	25450	24550	27775	25925	114	7900	500	18970	50	1	22254576	5897	113.73	0.93	12	0.25	233.00	28380.00	27350	20250108	-3.11	10804	20240417	145.28	27350	-3.11	20250108	23300	13.73	20250102	28500	-7.02	20241104	11850	123.63	20240417	1.91	N	013890	500	113 억	2486472	N	N	14	N	N
93	20250109	130258	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26800	450	2	1.71	1273606400	47808	27.73	26100	27100	25950	34250	18450	26350	26640.03	11.17	-4353	28250	27300	26400	25450	24550	27775	25925	114	7900	500	18970	50	1	22254576	5964	115.02	0.94	12	0.21	233.00	28380.00	27350	20250108	-2.01	10804	20240417	148.06	27350	-2.01	20250108	23300	15.02	20250102	28500	-5.96	20241104	11850	126.16	20240417	1.91	N	013890	500	113 억	2486472	N	N	14	N	N
94	20250109	120258	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26800	450	2	1.71	1093485250	41092	23.83	26100	27100	25950	34250	18450	26350	26610.66	11.17	-182	28250	27300	26400	25450	24550	27775	25925	114	7900	500	18970	50	1	22254576	5964	115.02	0.94	12	0.18	233.00	28380.00	27350	20250108	-2.01	10804	20240417	148.06	27350	-2.01	20250108	23300	15.02	20250102	28500	-5.96	20241104	11850	126.16	20240417	1.91	N	013890	500	113 억	2486472	N	N	14	N	N
95	20250109	110259	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26900	550	2	2.09	699252200	26450	15.34	26100	26950	25950	34250	18450	26350	26436.76	11.17	846	28250	27300	26400	25450	24550	27775	25925	114	7900	500	18970	50	1	22254576	5986	115.45	0.95	12	0.12	233.00	28380.00	27350	20250108	-1.65	10804	20240417	148.98	27350	-1.65	20250108	23300	15.45	20250102	28500	-5.61	20241104	11850	127.00	20240417	1.91	N	013890	500	113 억	2486472	N	N	14	N	N
96	20250109	100257	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26300	-50	5	-0.19	312800400	11980	6.95	26100	26450	25950	34250	18450	26350	26110.22	11.17	186	28250	27300	26400	25450	24550	27775	25925	114	7900	500	18970	50	1	22254576	5853	112.88	0.93	12	0.05	233.00	28380.00	27350	20250108	-3.84	10804	20240417	143.43	27350	-3.84	20250108	23300	12.88	20250102	28500	-7.72	20241104	11850	121.94	20240417	1.91	N	013890	500	113 억	2486472	N	N	14	N	N
97	20250109	090300	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26150	-200	5	-0.76	10533750	404	0.23	26100	26200	26000	34250	18450	26350	26073.64	11.17	-252	28250	27300	26400	25450	24550	27775	25925	114	7900	500	18970	50	1	22254576	5820	112.23	0.92	12	0.00	233.00	28380.00	27350	20250108	-4.39	10804	20240417	142.04	27350	-4.39	20250108	23300	12.23	20250102	28500	-8.25	20241104	11850	120.68	20240417	1.91	N	013890	500	113 억	2486472	N	N	14	N	N
98	20250108	160255	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26350	500	2	1.93	4567700400	172335	132.62	25500	27350	25500	33600	18100	25850	26504.79	11.15	8139	27583	26716	26083	25216	24583	27150	25650	114	7750	500	18610	50	1	22254576	5864	113.09	0.93	12	0.77	233.00	28380.00	27350	20250108	-3.66	10804	20240417	143.89	27350	-3.66	20250108	23300	13.09	20250102	28500	-7.54	20241104	11850	122.36	20240417	1.77	N	013890	500	113 억	2481120	N	N	14	N	N
99	20250108	150257	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26300	450	2	1.74	4387899450	165497	127.36	25500	27350	25500	33600	18100	25850	26513.47	11.15	7493	27583	26716	26083	25216	24583	27150	25650	114	7750	500	18610	50	1	22254576	5853	112.88	0.93	12	0.74	233.00	28380.00	27350	20250108	-3.84	10804	20240417	143.43	27350	-3.84	20250108	23300	12.88	20250102	28500	-7.72	20241104	11850	121.94	20240417	1.77	N	013890	500	113 억	2481120	N	N	9	N	N
100	20250108	140259	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26200	350	2	1.35	4007081050	151038	116.23	25500	27350	25500	33600	18100	25850	26530.28	11.15	5158	27583	26716	26083	25216	24583	27150	25650	114	7750	500	18610	50	1	22254576	5831	112.45	0.92	12	0.68	233.00	28380.00	27350	20250108	-4.20	10804	20240417	142.50	27350	-4.20	20250108	23300	12.45	20250102	28500	-8.07	20241104	11850	121.10	20240417	1.77	N	013890	500	113 억	2481120	N	N	9	N	N
101	20250108	130300	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26400	550	2	2.13	3529651500	132874	102.25	25500	27350	25500	33600	18100	25850	26563.90	11.15	5229	27583	26716	26083	25216	24583	27150	25650	114	7750	500	18610	50	1	22254576	5875	113.30	0.93	12	0.60	233.00	28380.00	27350	20250108	-3.47	10804	20240417	144.35	27350	-3.47	20250108	23300	13.30	20250102	28500	-7.37	20241104	11850	122.78	20240417	1.77	N	013890	500	113 억	2481120	N	N	9	N	N
102	20250108	120256	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26100	250	2	0.97	3002481350	112888	86.87	25500	27350	25500	33600	18100	25850	26596.99	11.15	1008	27583	26716	26083	25216	24583	27150	25650	114	7750	500	18610	50	1	22254576	5808	112.02	0.92	12	0.51	233.00	28380.00	27350	20250108	-4.57	10804	20240417	141.58	27350	-4.57	20250108	23300	12.02	20250102	28500	-8.42	20241104	11850	120.25	20240417	1.77	N	013890	500	113 억	2481120	N	N	9	N	N
103	20250108	110256	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26150	300	2	1.16	2806224200	105407	81.12	25500	27350	25500	33600	18100	25850	26622.75	11.15	4929	27583	26716	26083	25216	24583	27150	25650	114	7750	500	18610	50	1	22254576	5820	112.23	0.92	12	0.47	233.00	28380.00	27350	20250108	-4.39	10804	20240417	142.04	27350	-4.39	20250108	23300	12.23	20250102	28500	-8.25	20241104	11850	120.68	20240417	1.77	N	013890	500	113 억	2481120	N	N	9	N	N
104	20250108	100256	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26250	400	2	1.55	2110216300	78815	60.65	25500	27350	25500	33600	18100	25850	26774.30	11.15	10805	27583	26716	26083	25216	24583	27150	25650	114	7750	500	18610	50	1	22254576	5842	112.66	0.92	12	0.35	233.00	28380.00	27350	20250108	-4.02	10804	20240417	142.97	27350	-4.02	20250108	23300	12.66	20250102	28500	-7.89	20241104	11850	121.52	20240417	1.77	N	013890	500	113 억	2481120	N	N	9	N	N
105	20250108	090259	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26150	300	2	1.16	85637550	3293	2.53	25500	26350	25500	33600	18100	25850	26005.94	11.15	188	27583	26716	26083	25216	24583	27150	25650	114	7750	500	18610	50	1	22254576	5820	112.23	0.92	12	0.01	233.00	28380.00	26950	20250103	-2.97	10804	20240417	142.04	26950	-2.97	20250103	23300	12.23	20250102	28500	-8.25	20241104	11850	120.68	20240417	1.77	N	013890	500	113 억	2481120	N	N	9	N	N
106	20250107	160254	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25850	50	2	0.19	3406872650	129917	94.00	25700	26950	25450	33500	18100	25800	26229.46	11.17	-1695	26933	26366	25883	25316	24833	26125	25075	114	7700	500	18570	50	1	22254576	5753	110.94	0.91	12	0.58	233.00	28380.00	26950	20250103	-4.08	10804	20240417	139.26	26950	0.00	20250103	23300	10.94	20250102	28500	-9.30	20241104	11850	118.14	20240417	1.70	N	013890	500	113 억	2486135	N	N	9	N	N
107	20250107	150256	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25800	0	3	0.00	3215399950	122509	88.64	25700	26950	25450	33500	18100	25800	26246.23	11.17	-1046	26933	26366	25883	25316	24833	26125	25075	114	7700	500	18570	50	1	22254576	5742	110.73	0.91	12	0.55	233.00	28380.00	26950	20250103	-4.27	10804	20240417	138.80	26950	0.00	20250103	23300	10.73	20250102	28500	-9.47	20241104	11850	117.72	20240417	1.70	N	013890	500	113 억	2486135	N	N	43	N	N
108	20250107	140255	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25950	150	2	0.58	2852205000	108422	78.45	25700	26950	25450	33500	18100	25800	26306.52	11.17	2690	26933	26366	25883	25316	24833	26125	25075	114	7700	500	18570	50	1	22254576	5775	111.37	0.91	12	0.49	233.00	28380.00	26950	20250103	-3.71	10804	20240417	140.19	26950	0.00	20250103	23300	11.37	20250102	28500	-8.95	20241104	11850	118.99	20240417	1.70	N	013890	500	113 억	2486135	N	N	43	N	N
109	20250107	130256	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26000	200	2	0.78	2445313700	92696	67.07	25700	26950	25450	33500	18100	25800	26379.93	11.17	5239	26933	26366	25883	25316	24833	26125	25075	114	7700	500	18570	50	1	22254576	5786	111.59	0.92	12	0.42	233.00	28380.00	26950	20250103	-3.53	10804	20240417	140.65	26950	0.00	20250103	23300	11.59	20250102	28500	-8.77	20241104	11850	119.41	20240417	1.70	N	013890	500	113 억	2486135	N	N	43	N	N
110	20250107	120256	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26150	350	2	1.36	2231179900	84490	61.13	25700	26950	25450	33500	18100	25800	26407.62	11.17	9581	26933	26366	25883	25316	24833	26125	25075	114	7700	500	18570	50	1	22254576	5820	112.23	0.92	12	0.38	233.00	28380.00	26950	20250103	-2.97	10804	20240417	142.04	26950	0.00	20250103	23300	12.23	20250102	28500	-8.25	20241104	11850	120.68	20240417	1.70	N	013890	500	113 억	2486135	N	N	43	N	N
111	20250107	110254	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26150	350	2	1.36	2046839600	77457	56.05	25700	26950	25450	33500	18100	25800	26425.50	11.17	10979	26933	26366	25883	25316	24833	26125	25075	114	7700	500	18570	50	1	22254576	5820	112.23	0.92	12	0.35	233.00	28380.00	26950	20250103	-2.97	10804	20240417	142.04	26950	0.00	20250103	23300	12.23	20250102	28500	-8.25	20241104	11850	120.68	20240417	1.70	N	013890	500	113 억	2486135	N	N	43	N	N
112	20250107	100257	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26700	900	2	3.49	1251563250	47241	34.18	25700	26950	25450	33500	18100	25800	26493.16	11.17	1353	26933	26366	25883	25316	24833	26125	25075	114	7700	500	18570	50	1	22254576	5942	114.59	0.94	12	0.21	233.00	28380.00	26950	20250103	-0.93	10804	20240417	147.13	26950	0.00	20250103	23300	14.59	20250102	28500	-6.32	20241104	11850	125.32	20240417	1.70	N	013890	500	113 억	2486135	N	N	43	N	N
113	20250107	090256	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25850	50	2	0.19	54999050	2143	1.55	25700	25900	25450	33500	18100	25800	25664.51	11.17	97	26933	26366	25883	25316	24833	26125	25075	114	7700	500	18570	50	1	22254576	5753	110.94	0.91	12	0.01	233.00	28380.00	26950	20250103	-4.08	10804	20240417	139.26	26950	-4.08	20250103	23300	10.94	20250102	28500	-9.30	20241104	11850	118.14	20240417	1.70	N	013890	500	113 억	2486135	N	N	43	N	N
114	20250106	160252	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25800	-800	5	-3.01	3551093150	138030	65.98	26200	26450	25400	34550	18650	26600	25726.76	11.28	-24771	28833	27716	25833	24716	22833	28275	25275	114	7950	500	19150	50	1	22254576	5742	110.73	0.91	12	0.62	233.00	28380.00	26950	20250103	-4.27	10804	20240417	138.80	26950	-4.27	20250103	23300	10.73	20250102	28500	-9.47	20241104	11850	117.72	20240417	1.71	N	013890	500	113 억	2509933	N	N	43	N	N
115	20250106	150253	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25600	-1000	5	-3.76	3393587700	131903	63.05	26200	26450	25400	34550	18650	26600	25727.80	11.28	-21675	28833	27716	25833	24716	22833	28275	25275	114	7950	500	19150	50	1	22254576	5697	109.87	0.90	12	0.59	233.00	28380.00	26950	20250103	-5.01	10804	20240417	136.95	26950	-5.01	20250103	23300	9.87	20250102	28500	-10.18	20241104	11850	116.03	20240417	1.71	N	013890	500	113 억	2509933	N	N	0	N	N
116	20250106	140253	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25700	-900	5	-3.38	3001780700	116618	55.74	26200	26450	25400	34550	18650	26600	25740.18	11.28	-23231	28833	27716	25833	24716	22833	28275	25275	114	7950	500	19150	50	1	22254576	5719	110.30	0.91	12	0.52	233.00	28380.00	26950	20250103	-4.64	10804	20240417	137.87	26950	-4.64	20250103	23300	10.30	20250102	28500	-9.82	20241104	11850	116.88	20240417	1.71	N	013890	500	113 억	2509933	N	N	0	N	N
117	20250106	130251	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25700	-900	5	-3.38	2540263600	98649	47.15	26200	26450	25400	34550	18650	26600	25750.40	11.28	-23677	28833	27716	25833	24716	22833	28275	25275	114	7950	500	19150	50	1	22254576	5719	110.30	0.91	12	0.44	233.00	28380.00	26950	20250103	-4.64	10804	20240417	137.87	26950	-4.64	20250103	23300	10.30	20250102	28500	-9.82	20241104	11850	116.88	20240417	1.71	N	013890	500	113 억	2509933	N	N	0	N	N
118	20250106	120252	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25600	-1000	5	-3.76	2230017350	86617	41.40	26200	26450	25400	34550	18650	26600	25745.58	11.28	-27066	28833	27716	25833	24716	22833	28275	25275	114	7950	500	19150	50	1	22254576	5697	109.87	0.90	12	0.39	233.00	28380.00	26950	20250103	-5.01	10804	20240417	136.95	26950	-5.01	20250103	23300	9.87	20250102	28500	-10.18	20241104	11850	116.03	20240417	1.71	N	013890	500	113 억	2509933	N	N	0	N	N
119	20250106	110252	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25600	-1000	5	-3.76	1729610700	67100	32.07	26200	26450	25400	34550	18650	26600	25776.43	11.28	-27310	28833	27716	25833	24716	22833	28275	25275	114	7950	500	19150	50	1	22254576	5697	109.87	0.90	12	0.30	233.00	28380.00	26950	20250103	-5.01	10804	20240417	136.95	26950	-5.01	20250103	23300	9.87	20250102	28500	-10.18	20241104	11850	116.03	20240417	1.71	N	013890	500	113 억	2509933	N	N	0	N	N
120	20250106	100250	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25800	-800	5	-3.01	882559100	34079	16.29	26200	26450	25500	34550	18650	26600	25897.14	11.28	-10565	28833	27716	25833	24716	22833	28275	25275	114	7950	500	19150	50	1	22254576	5742	110.73	0.91	12	0.15	233.00	28380.00	26950	20250103	-4.27	10804	20240417	138.80	26950	-4.27	20250103	23300	10.73	20250102	28500	-9.47	20241104	11850	117.72	20240417	1.71	N	013890	500	113 억	2509933	N	N	0	N	N
121	20250106	090249	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26200	-400	5	-1.50	32400950	1232	0.59	26200	26450	26150	34550	18650	26600	26295.77	11.28	-851	28833	27716	25833	24716	22833	28275	25275	114	7950	500	19150	50	1	22254576	5831	112.45	0.92	12	0.01	233.00	28380.00	26950	20250103	-2.78	10804	20240417	142.50	26950	-2.78	20250103	23300	12.45	20250102	28500	-8.07	20241104	11850	121.10	20240417	1.71	N	013890	500	113 억	2509933	N	N	0	N	N
122	20250103	160250	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26600	2000	2	8.13	5361886400	209098	296.15	24500	26950	23950	31950	17250	24600	25634.35	11.31	-17855	25466	25032	24166	23732	22866	25250	23950	114	7350	500	17710	50	1	22254576	5920	114.16	0.94	12	0.94	233.00	28380.00	26950	20250103	-1.30	10804	20240417	146.21	26950	-1.30	20250103	23300	14.16	20250102	28500	-6.67	20241104	11850	124.47	20240417	1.71	N	013890	500	113 억	2516039	N	N	0	N	N
123	20250103	150250	55	60.00	KOSPI		제조	N	N	N	Y	60	N	26250	1650	2	6.71	4092748150	161387	228.57	24500	26500	23950	31950	17250	24600	25359.84	11.31	-18086	25466	25032	24166	23732	22866	25250	23950	114	7350	500	17710	50	1	22254576	5842	112.66	0.92	12	0.73	233.00	28380.00	26500	20250103	-0.94	10804	20240417	142.97	26500	-0.94	20250103	23300	12.66	20250102	28500	-7.89	20241104	11850	121.52	20240417	1.71	N	013890	500	113 억	2516039	N	N	0	N	N
124	20250103	140250	55	60.00	KOSPI		제조	N	N	N	Y	60	N	25550	950	2	3.86	2217788850	89237	126.39	24500	25700	23950	31950	17250	24600	24852.79	11.31	-19451	25466	25032	24166	23732	22866	25250	23950	114	7350	500	17710	50	1	22254576	5686	109.66	0.90	12	0.40	233.00	28380.00	25985	20241104	-1.67	10804	20240417	136.49	25700	-0.58	20250103	23300	9.66	20250102	28500	-10.35	20241104	11850	115.61	20240417	1.71	N	013890	500	113 억	2516039	N	N	0	N	N
125	20250103	130250	55	60.00	KOSPI		제조	N	N	N	Y	60	N	24650	50	2	0.20	925519850	38133	54.01	24500	24700	23950	31950	17250	24600	24270.84	11.31	-17407	25466	25032	24166	23732	22866	25250	23950	114	7350	500	17710	50	1	22254576	5486	105.79	0.87	12	0.17	233.00	28380.00	25985	20241104	-5.14	10804	20240417	128.16	24700	-0.20	20250103	23300	5.79	20250102	28500	-13.51	20241104	11850	108.02	20240417	1.71	N	013890	500	113 억	2516039	N	N	0	N	N
126	20250103	120250	55	60.00	KOSPI		제조	N	N	N	Y	60	N	24050	-550	5	-2.24	697867200	28755	40.73	24500	24700	23950	31950	17250	24600	24269.42	11.31	-16781	25466	25032	24166	23732	22866	25250	23950	114	7350	500	17710	50	1	22254576	5352	103.22	0.85	12	0.13	233.00	28380.00	25985	20241104	-7.45	10804	20240417	122.60	24700	-2.63	20250103	23300	3.22	20250102	28500	-15.61	20241104	11850	102.95	20240417	1.71	N	013890	500	113 억	2516039	N	N	0	N	N
127	20250103	110251	55	60.00	KOSPI		제조	N	N	N	Y	60	N	24150	-450	5	-1.83	514329400	21122	29.92	24500	24700	24000	31950	17250	24600	24350.41	11.31	-13001	25466	25032	24166	23732	22866	25250	23950	114	7350	500	17710	50	1	22254576	5374	103.65	0.85	12	0.09	233.00	28380.00	25985	20241104	-7.06	10804	20240417	123.53	24700	-2.23	20250103	23300	3.65	20250102	28500	-15.26	20241104	11850	103.80	20240417	1.71	N	013890	500	113 억	2516039	N	N	0	N	N
128	20250103	100249	55	60.00	KOSPI		제조	N	N	N	Y	60	N	24450	-150	5	-0.61	223004400	9124	12.92	24500	24700	24200	31950	17250	24600	24441.52	11.31	-4548	25466	25032	24166	23732	22866	25250	23950	114	7350	500	17710	50	1	22254576	5441	104.94	0.86	12	0.04	233.00	28380.00	25985	20241104	-5.91	10804	20240417	126.31	24700	-1.01	20250103	23300	4.94	20250102	28500	-14.21	20241104	11850	106.33	20240417	1.71	N	013890	500	113 억	2516039	N	N	0	N	N
129	20250103	090250	55	60.00	KOSPI		제조	N	N	N	Y	60	N	24400	-200	5	-0.81	8772300	359	0.51	24500	24500	24400	31950	17250	24600	24435.38	11.31	63	25466	25032	24166	23732	22866	25250	23950	114	7350	500	17710	50	1	22254576	5430	104.72	0.86	12	0.00	233.00	28380.00	25985	20241104	-6.10	10804	20240417	125.84	24600	-0.81	20250102	23300	4.72	20250102	28500	-14.39	20241104	11850	105.91	20240417	1.71	N	013890	500	113 억	2516039	N	N	0	N	N
130	20250102	160249	55	60.00	KOSPI		제조	N	N	N	Y	60	N	24600	1000	2	4.24	1705158700	70574	120.14	23600	24600	23300	30650	16550	23600	24159.23	11.30	7342	24366	23982	23566	23182	22766	23775	22975	114	7050	500	16990	50	1	22254576	5475	105.58	0.87	12	0.32	233.00	28380.00	25985	20241104	-5.33	10804	20240417	127.69	24600	0.00	20250102	23300	5.58	20250102	28500	-13.68	20241104	11850	107.59	20240417	1.76	N	013890	500	113 억	2514044	N	N	1320	N	N
131	20250102	150250	55	60.00	KOSPI		제조	N	N	N	Y	60	N	24500	900	2	3.81	1526199200	63284	107.73	23600	24550	23300	30650	16550	23600	24116.67	11.30	6848	24366	23982	23566	23182	22766	23775	22975	114	7050	500	16990	50	1	22254576	5452	105.15	0.86	12	0.28	233.00	28380.00	25985	20241104	-5.71	10804	20240417	126.77	24550	-0.20	20250102	23300	5.15	20250102	28500	-14.04	20241104	11850	106.75	20240417	1.76	N	013890	500	113 억	2514044	N	N	1320	N	N
132	20250102	140248	55	60.00	KOSPI		제조	N	N	N	Y	60	N	24150	550	2	2.33	1211021800	50322	85.66	23600	24550	23300	30650	16550	23600	24065.45	11.30	5217	24366	23982	23566	23182	22766	23775	22975	114	7050	500	16990	50	1	22254576	5374	103.65	0.85	12	0.23	233.00	28380.00	25985	20241104	-7.06	10804	20240417	123.53	24550	-1.63	20250102	23300	3.65	20250102	28500	-15.26	20241104	11850	103.80	20240417	1.76	N	013890	500	113 억	2514044	N	N	1320	N	N
133	20250102	130248	55	60.00	KOSPI		제조	N	N	N	Y	60	N	24150	550	2	2.33	831033950	34514	58.75	23600	24550	23300	30650	16550	23600	24078.17	11.30	5699	24366	23982	23566	23182	22766	23775	22975	114	7050	500	16990	50	1	22254576	5374	103.65	0.85	12	0.16	233.00	28380.00	25985	20241104	-7.06	10804	20240417	123.53	24550	-1.63	20250102	23300	3.65	20250102	28500	-15.26	20241104	11850	103.80	20240417	1.76	N	013890	500	113 억	2514044	N	N	1320	N	N
134	20250102	120249	55	60.00	KOSPI		제조	N	N	N	Y	60	N	24450	850	2	3.60	622321950	25944	44.16	23600	24450	23300	30650	16550	23600	23987.12	11.30	6386	24366	23982	23566	23182	22766	23775	22975	114	7050	500	16990	50	1	22254576	5441	104.94	0.86	12	0.12	233.00	28380.00	25985	20241104	-5.91	10804	20240417	126.31	24450	0.00	20250102	23300	4.94	20250102	28500	-14.21	20241104	11850	106.33	20240417	1.76	N	013890	500	113 억	2514044	N	N	1320	N	N
135	20250102	110241	55	60.00	KOSPI		제조	N	N	N	Y	60	N	24000	400	2	1.69	387841750	16240	27.64	23600	24200	23300	30650	16550	23600	23881.88	11.30	5007	24366	23982	23566	23182	22766	23775	22975	114	7050	500	16990	50	1	22254576	5341	103.00	0.85	12	0.07	233.00	28380.00	25985	20241104	-7.64	10804	20240417	122.14	24200	-0.83	20250102	23300	3.00	20250102	28500	-15.79	20241104	11850	102.53	20240417	1.76	N	013890	500	113 억	2514044	N	N	1320	N	N
136	20250102	100247	55	60.00	KOSPI		제조	N	N	N	Y	60	N	23600	0	3	0.00	9723400	415	0.71	23600	23600	23300	30650	16550	23600	23429.88	11.30	-13	24366	23982	23566	23182	22766	23775	22975	114	7050	500	16990	50	1	22254576	5252	101.29	0.83	12	0.00	233.00	28380.00	25985	20241104	-9.18	10804	20240417	118.44	23600	0.00	20250102	23300	1.29	20250102	28500	-17.19	20241104	11850	99.16	20240417	1.76	N	013890	500	113 억	2514044	N	N	1320	N	N
137	20250102	090246	55	60.00	KOSPI		제조	N	N	N	Y	60	N	23600	0	3	0.00	0	0	0.00	0	0	0	30650	16550	23600	0.00	11.30	0	24366	23982	23566	23182	22766	23775	22975	114	7050	500	16990	50	1	22254576	5252	101.29	0.83	12	0.00	233.00	28380.00	25985	20241104	-9.18	10804	20240417	118.44	0	0.00	0	0	0.00	0	28500	-17.19	20241104	11850	99.16	20240417	1.76	N	013890	500	113 억	2514044	N	N	1320	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History