KissMeData/079430/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160658	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-200	5	-2.55	240569680	31367	78.08	7850	7850	7600	10170	5490	7830	7669.52	3.74	-9090	8010	7920	7760	7670	7510	7965	7715	205	2340	1000	5630	10	1	20535282	1567	-4.59	0.39	12	0.15	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	7960	-4.15	20250109	7500	1.73	20250103	11800	-35.34	20240521	7010	8.84	20240124	1.56	N	079430	1000	205 억	768958	N	N	0	N	N
3	20250124	150658	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7600	-230	5	-2.94	219003310	28538	71.04	7850	7850	7600	10170	5490	7830	7674.09	3.74	-8319	8010	7920	7760	7670	7510	7965	7715	205	2340	1000	5630	10	1	20535282	1561	-4.57	0.38	12	0.14	-1662.00	19756.00	11800	20240521	-35.59	6840	20240122	11.11	7960	-4.52	20250109	7500	1.33	20250103	11800	-35.59	20240521	7010	8.42	20240124	1.56	N	079430	1000	205 억	768958	N	N	0	N	N
4	20250124	140658	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7640	-190	5	-2.43	160927390	20912	52.05	7850	7850	7600	10170	5490	7830	7695.46	3.74	-9115	8010	7920	7760	7670	7510	7965	7715	205	2340	1000	5630	10	1	20535282	1569	-4.60	0.39	12	0.10	-1662.00	19756.00	11800	20240521	-35.25	6840	20240122	11.70	7960	-4.02	20250109	7500	1.87	20250103	11800	-35.25	20240521	7010	8.99	20240124	1.56	N	079430	1000	205 억	768958	N	N	0	N	N
5	20250124	130659	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7700	-130	5	-1.66	60750260	7828	19.49	7850	7850	7700	10170	5490	7830	7760.64	3.74	-376	8010	7920	7760	7670	7510	7965	7715	205	2340	1000	5630	10	1	20535282	1581	-4.63	0.39	12	0.04	-1662.00	19756.00	11800	20240521	-34.75	6840	20240122	12.57	7960	-3.27	20250109	7500	2.67	20250103	11800	-34.75	20240521	7010	9.84	20240124	1.56	N	079430	1000	205 억	768958	N	N	0	N	N
6	20250124	120656	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7750	-80	5	-1.02	49674020	6394	15.92	7850	7850	7700	10170	5490	7830	7768.85	3.74	276	8010	7920	7760	7670	7510	7965	7715	205	2340	1000	5630	10	1	20535282	1591	-4.66	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-34.32	6840	20240122	13.30	7960	-2.64	20250109	7500	3.33	20250103	11800	-34.32	20240521	7010	10.56	20240124	1.56	N	079430	1000	205 억	768958	N	N	0	N	N
7	20250124	110658	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7730	-100	5	-1.28	46901050	6037	15.03	7850	7850	7700	10170	5490	7830	7768.93	3.74	539	8010	7920	7760	7670	7510	7965	7715	205	2340	1000	5630	10	1	20535282	1587	-4.65	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-34.49	6840	20240122	13.01	7960	-2.89	20250109	7500	3.07	20250103	11800	-34.49	20240521	7010	10.27	20240124	1.56	N	079430	1000	205 억	768958	N	N	0	N	N
8	20250124	100655	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7790	-40	5	-0.51	27967890	3591	8.94	7850	7850	7700	10170	5490	7830	7788.33	3.74	-271	8010	7920	7760	7670	7510	7965	7715	205	2340	1000	5630	10	1	20535282	1600	-4.69	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-33.98	6840	20240122	13.89	7960	-2.14	20250109	7500	3.87	20250103	11800	-33.98	20240521	7010	11.13	20240124	1.56	N	079430	1000	205 억	768958	N	N	0	N	N
9	20250124	090659	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7840	10	2	0.13	8194810	1046	2.60	7850	7850	7780	10170	5490	7830	7834.43	3.74	-99	8010	7920	7760	7670	7510	7965	7715	205	2340	1000	5630	10	1	20535282	1610	-4.72	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-33.56	6840	20240122	14.62	7960	-1.51	20250109	7500	4.53	20250103	11800	-33.56	20240521	7010	11.84	20240124	1.56	N	079430	1000	205 억	768958	N	N	0	N	N
10	20250123	160655	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7830	80	2	1.03	309729890	40173	185.62	7760	7850	7600	10070	5430	7750	7709.90	3.81	-13444	7856	7802	7696	7642	7536	7830	7670	205	2320	1000	5580	10	1	20535282	1608	-4.71	0.40	12	0.20	-1662.00	19756.00	11800	20240521	-33.64	6840	20240122	14.47	7960	-1.63	20250109	7500	4.40	20250103	11800	-33.64	20240521	6970	12.34	20240123	1.57	N	079430	1000	205 억	782687	N	N	0	N	N
11	20250123	150654	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7720	-30	5	-0.39	286790290	37226	172.00	7760	7850	7600	10070	5430	7750	7704.03	3.81	-12194	7856	7802	7696	7642	7536	7830	7670	205	2320	1000	5580	10	1	20535282	1585	-4.65	0.39	12	0.18	-1662.00	19756.00	11800	20240521	-34.58	6840	20240122	12.87	7960	-3.02	20250109	7500	2.93	20250103	11800	-34.58	20240521	6970	10.76	20240123	1.57	N	079430	1000	205 억	782687	N	N	0	N	N
12	20250123	140654	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7660	-90	5	-1.16	181132070	23640	109.23	7760	7760	7600	10070	5430	7750	7662.10	3.81	-4805	7856	7802	7696	7642	7536	7830	7670	205	2320	1000	5580	10	1	20535282	1573	-4.61	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-35.08	6840	20240122	11.99	7960	-3.77	20250109	7500	2.13	20250103	11800	-35.08	20240521	6970	9.90	20240123	1.57	N	079430	1000	205 억	782687	N	N	0	N	N
13	20250123	130653	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	-100	5	-1.29	161983810	21146	97.70	7760	7760	7600	10070	5430	7750	7660.26	3.81	-4401	7856	7802	7696	7642	7536	7830	7670	205	2320	1000	5580	10	1	20535282	1571	-4.60	0.39	12	0.10	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7960	-3.89	20250109	7500	2.00	20250103	11800	-35.17	20240521	6970	9.76	20240123	1.57	N	079430	1000	205 억	782687	N	N	0	N	N
14	20250123	120654	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7600	-150	5	-1.94	144527900	18863	87.16	7760	7760	7600	10070	5430	7750	7661.98	3.81	-3560	7856	7802	7696	7642	7536	7830	7670	205	2320	1000	5580	10	1	20535282	1561	-4.57	0.38	12	0.09	-1662.00	19756.00	11800	20240521	-35.59	6840	20240122	11.11	7960	-4.52	20250109	7500	1.33	20250103	11800	-35.59	20240521	6970	9.04	20240123	1.57	N	079430	1000	205 억	782687	N	N	0	N	N
15	20250123	110645	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	-100	5	-1.29	97438250	12695	58.66	7760	7760	7600	10070	5430	7750	7675.32	3.81	-3103	7856	7802	7696	7642	7536	7830	7670	205	2320	1000	5580	10	1	20535282	1571	-4.60	0.39	12	0.06	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7960	-3.89	20250109	7500	2.00	20250103	11800	-35.17	20240521	6970	9.76	20240123	1.57	N	079430	1000	205 억	782687	N	N	0	N	N
16	20250123	100653	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7690	-60	5	-0.77	62452440	8153	37.67	7760	7760	7600	10070	5430	7750	7660.06	3.81	-1437	7856	7802	7696	7642	7536	7830	7670	205	2320	1000	5580	10	1	20535282	1579	-4.63	0.39	12	0.04	-1662.00	19756.00	11800	20240521	-34.83	6840	20240122	12.43	7960	-3.39	20250109	7500	2.53	20250103	11800	-34.83	20240521	6970	10.33	20240123	1.57	N	079430	1000	205 억	782687	N	N	0	N	N
17	20250123	090653	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7700	-50	5	-0.65	12755570	1654	7.64	7760	7760	7700	10070	5430	7750	7711.95	3.81	-221	7856	7802	7696	7642	7536	7830	7670	205	2320	1000	5580	10	1	20535282	1581	-4.63	0.39	12	0.01	-1662.00	19756.00	11800	20240521	-34.75	6840	20240122	12.57	7960	-3.27	20250109	7500	2.67	20250103	11800	-34.75	20240521	6970	10.47	20240123	1.57	N	079430	1000	205 억	782687	N	N	0	N	N
18	20250122	160649	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7750	120	2	1.57	166187640	21643	133.62	7630	7750	7590	9910	5350	7630	7678.59	3.81	255	7770	7700	7640	7570	7510	7735	7605	205	2280	1000	5490	10	1	20535282	1591	-4.66	0.39	12	0.11	-1662.00	19756.00	11800	20240521	-34.32	6840	20240122	13.30	7960	-2.64	20250109	7500	3.33	20250103	11800	-34.32	20240521	6840	13.30	20240122	1.56	N	079430	1000	205 억	782576	N	N	4	N	N
19	20250122	150650	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7710	80	2	1.05	148695590	19378	119.63	7630	7720	7590	9910	5350	7630	7673.42	3.81	328	7770	7700	7640	7570	7510	7735	7605	205	2280	1000	5490	10	1	20535282	1583	-4.64	0.39	12	0.09	-1662.00	19756.00	11800	20240521	-34.66	6840	20240122	12.72	7960	-3.14	20250109	7500	2.80	20250103	11800	-34.66	20240521	6840	12.72	20240122	1.56	N	079430	1000	205 억	782576	N	N	4	N	N
20	20250122	140648	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7690	60	2	0.79	100673340	13144	81.15	7630	7710	7590	9910	5350	7630	7659.26	3.81	-1075	7770	7700	7640	7570	7510	7735	7605	205	2280	1000	5490	10	1	20535282	1579	-4.63	0.39	12	0.06	-1662.00	19756.00	11800	20240521	-34.83	6840	20240122	12.43	7960	-3.39	20250109	7500	2.53	20250103	11800	-34.83	20240521	6840	12.43	20240122	1.56	N	079430	1000	205 억	782576	N	N	4	N	N
21	20250122	130650	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	20	2	0.26	73963220	9671	59.70	7630	7710	7590	9910	5350	7630	7647.94	3.81	-938	7770	7700	7640	7570	7510	7735	7605	205	2280	1000	5490	10	1	20535282	1571	-4.60	0.39	12	0.05	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7960	-3.89	20250109	7500	2.00	20250103	11800	-35.17	20240521	6840	11.84	20240122	1.56	N	079430	1000	205 억	782576	N	N	4	N	N
22	20250122	120648	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	20	2	0.26	62760810	8207	50.67	7630	7710	7590	9910	5350	7630	7647.23	3.81	-872	7770	7700	7640	7570	7510	7735	7605	205	2280	1000	5490	10	1	20535282	1571	-4.60	0.39	12	0.04	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7960	-3.89	20250109	7500	2.00	20250103	11800	-35.17	20240521	6840	11.84	20240122	1.56	N	079430	1000	205 억	782576	N	N	4	N	N
23	20250122	110649	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	20	2	0.26	53596780	7011	43.28	7630	7710	7590	9910	5350	7630	7644.67	3.81	-541	7770	7700	7640	7570	7510	7735	7605	205	2280	1000	5490	10	1	20535282	1571	-4.60	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7960	-3.89	20250109	7500	2.00	20250103	11800	-35.17	20240521	6840	11.84	20240122	1.56	N	079430	1000	205 억	782576	N	N	4	N	N
24	20250122	100649	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	20	2	0.26	44428350	5813	35.89	7630	7710	7590	9910	5350	7630	7642.93	3.81	-638	7770	7700	7640	7570	7510	7735	7605	205	2280	1000	5490	10	1	20535282	1571	-4.60	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7960	-3.89	20250109	7500	2.00	20250103	11800	-35.17	20240521	6840	11.84	20240122	1.56	N	079430	1000	205 억	782576	N	N	4	N	N
25	20250122	090651	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	0	3	0.00	10729430	1396	8.62	7630	7710	7620	9910	5350	7630	7685.84	3.81	-801	7770	7700	7640	7570	7510	7735	7605	205	2280	1000	5490	10	1	20535282	1567	-4.59	0.39	12	0.01	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	7960	-4.15	20250109	7500	1.73	20250103	11800	-35.34	20240521	6840	11.55	20240122	1.56	N	079430	1000	205 억	782576	N	N	4	N	N
26	20250121	160646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-20	5	-0.26	122077490	15989	45.51	7580	7710	7580	9940	5360	7650	7635.09	3.83	-3428	7816	7732	7646	7562	7476	7775	7605	205	2290	1000	5500	10	1	20535282	1567	-4.59	0.39	12	0.08	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	7960	-4.15	20250109	7500	1.73	20250103	11800	-35.34	20240521	6840	11.55	20240122	1.57	N	079430	1000	205 억	785597	N	N	4	N	N
27	20250121	150647	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7640	-10	5	-0.13	109937050	14399	40.98	7580	7710	7580	9940	5360	7650	7635.05	3.83	-2855	7816	7732	7646	7562	7476	7775	7605	205	2290	1000	5500	10	1	20535282	1569	-4.60	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-35.25	6840	20240122	11.70	7960	-4.02	20250109	7500	1.87	20250103	11800	-35.25	20240521	6840	11.70	20240122	1.57	N	079430	1000	205 억	785597	N	N	10	N	N
28	20250121	140648	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	-40	5	-0.52	100787380	13202	37.58	7580	7710	7580	9940	5360	7650	7634.25	3.83	-2250	7816	7732	7646	7562	7476	7775	7605	205	2290	1000	5500	10	1	20535282	1563	-4.58	0.39	12	0.06	-1662.00	19756.00	11800	20240521	-35.51	6840	20240122	11.26	7960	-4.40	20250109	7500	1.47	20250103	11800	-35.51	20240521	6840	11.26	20240122	1.57	N	079430	1000	205 억	785597	N	N	10	N	N
29	20250121	130647	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7600	-50	5	-0.65	83528120	10931	31.11	7580	7710	7580	9940	5360	7650	7641.40	3.83	-2700	7816	7732	7646	7562	7476	7775	7605	205	2290	1000	5500	10	1	20535282	1561	-4.57	0.38	12	0.05	-1662.00	19756.00	11800	20240521	-35.59	6840	20240122	11.11	7960	-4.52	20250109	7500	1.33	20250103	11800	-35.59	20240521	6840	11.11	20240122	1.57	N	079430	1000	205 억	785597	N	N	10	N	N
30	20250121	120638	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7600	-50	5	-0.65	78273370	10240	29.15	7580	7710	7580	9940	5360	7650	7643.88	3.83	-2741	7816	7732	7646	7562	7476	7775	7605	205	2290	1000	5500	10	1	20535282	1561	-4.57	0.38	12	0.05	-1662.00	19756.00	11800	20240521	-35.59	6840	20240122	11.11	7960	-4.52	20250109	7500	1.33	20250103	11800	-35.59	20240521	6840	11.11	20240122	1.57	N	079430	1000	205 억	785597	N	N	10	N	N
31	20250121	110614	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7620	-30	5	-0.39	70769200	9253	26.34	7580	7710	7580	9940	5360	7650	7648.24	3.83	-2488	7816	7732	7646	7562	7476	7775	7605	205	2290	1000	5500	10	1	20535282	1565	-4.58	0.39	12	0.05	-1662.00	19756.00	11800	20240521	-35.42	6840	20240122	11.40	7960	-4.27	20250109	7500	1.60	20250103	11800	-35.42	20240521	6840	11.40	20240122	1.57	N	079430	1000	205 억	785597	N	N	10	N	N
32	20250121	100610	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7620	-30	5	-0.39	46079490	6024	17.15	7580	7710	7580	9940	5360	7650	7649.32	3.83	-719	7816	7732	7646	7562	7476	7775	7605	205	2290	1000	5500	10	1	20535282	1565	-4.58	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-35.42	6840	20240122	11.40	7960	-4.27	20250109	7500	1.60	20250103	11800	-35.42	20240521	6840	11.40	20240122	1.57	N	079430	1000	205 억	785597	N	N	10	N	N
33	20250121	090647	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7680	30	2	0.39	10003800	1319	3.75	7580	7690	7580	9940	5360	7650	7584.38	3.83	103	7816	7732	7646	7562	7476	7775	7605	205	2290	1000	5500	10	1	20535282	1577	-4.62	0.39	12	0.01	-1662.00	19756.00	11800	20240521	-34.92	6840	20240122	12.28	7960	-3.52	20250109	7500	2.40	20250103	11800	-34.92	20240521	6840	12.28	20240122	1.57	N	079430	1000	205 억	785597	N	N	10	N	N
34	20250120	160644	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	30	2	0.39	268747150	35133	193.46	7620	7730	7560	9900	5340	7620	7649.42	3.85	-15722	7773	7696	7643	7566	7513	7670	7540	205	2280	1000	5480	10	1	20535282	1571	-4.60	0.39	12	0.17	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7960	-3.89	20250109	7500	2.00	20250103	11800	-35.17	20240521	6840	11.84	20240122	1.55	N	079430	1000	205 억	790320	N	N	10	N	N
35	20250120	150646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	10	2	0.13	263989680	34510	190.03	7620	7730	7560	9900	5340	7620	7649.66	3.85	-15751	7773	7696	7643	7566	7513	7670	7540	205	2280	1000	5480	10	1	20535282	1567	-4.59	0.39	12	0.17	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	7960	-4.15	20250109	7500	1.73	20250103	11800	-35.34	20240521	6840	11.55	20240122	1.55	N	079430	1000	205 억	790320	N	N	4	N	N
36	20250120	140644	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7600	-20	5	-0.26	237435170	31012	170.77	7620	7730	7580	9900	5340	7620	7656.24	3.85	-13560	7773	7696	7643	7566	7513	7670	7540	205	2280	1000	5480	10	1	20535282	1561	-4.57	0.38	12	0.15	-1662.00	19756.00	11800	20240521	-35.59	6840	20240122	11.11	7960	-4.52	20250109	7500	1.33	20250103	11800	-35.59	20240521	6840	11.11	20240122	1.55	N	079430	1000	205 억	790320	N	N	4	N	N
37	20250120	130644	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7730	110	2	1.44	164373240	21430	118.01	7620	7730	7580	9900	5340	7620	7670.24	3.85	-5855	7773	7696	7643	7566	7513	7670	7540	205	2280	1000	5480	10	1	20535282	1587	-4.65	0.39	12	0.10	-1662.00	19756.00	11800	20240521	-34.49	6840	20240122	13.01	7960	-2.89	20250109	7500	3.07	20250103	11800	-34.49	20240521	6840	13.01	20240122	1.55	N	079430	1000	205 억	790320	N	N	4	N	N
38	20250120	120646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7700	80	2	1.05	154816750	20187	111.16	7620	7720	7580	9900	5340	7620	7669.13	3.85	-6395	7773	7696	7643	7566	7513	7670	7540	205	2280	1000	5480	10	1	20535282	1581	-4.63	0.39	12	0.10	-1662.00	19756.00	11800	20240521	-34.75	6840	20240122	12.57	7960	-3.27	20250109	7500	2.67	20250103	11800	-34.75	20240521	6840	12.57	20240122	1.55	N	079430	1000	205 억	790320	N	N	4	N	N
39	20250120	110646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7690	70	2	0.92	105339230	13760	75.77	7620	7710	7580	9900	5340	7620	7655.47	3.85	-4589	7773	7696	7643	7566	7513	7670	7540	205	2280	1000	5480	10	1	20535282	1579	-4.63	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-34.83	6840	20240122	12.43	7960	-3.39	20250109	7500	2.53	20250103	11800	-34.83	20240521	6840	12.43	20240122	1.55	N	079430	1000	205 억	790320	N	N	4	N	N
40	20250120	100645	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7590	-30	5	-0.39	40567580	5310	29.24	7620	7700	7580	9900	5340	7620	7639.85	3.85	-594	7773	7696	7643	7566	7513	7670	7540	205	2280	1000	5480	10	1	20535282	1559	-4.57	0.38	12	0.03	-1662.00	19756.00	11800	20240521	-35.68	6840	20240122	10.96	7960	-4.65	20250109	7500	1.20	20250103	11800	-35.68	20240521	6840	10.96	20240122	1.55	N	079430	1000	205 억	790320	N	N	4	N	N
41	20250120	090646	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7680	60	2	0.79	3982790	521	2.87	7620	7700	7600	9900	5340	7620	7644.51	3.85	100	7773	7696	7643	7566	7513	7670	7540	205	2280	1000	5480	10	1	20535282	1577	-4.62	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-34.92	6840	20240122	12.28	7960	-3.52	20250109	7500	2.40	20250103	11800	-34.92	20240521	6840	12.28	20240122	1.55	N	079430	1000	205 억	790320	N	N	4	N	N
42	20250117	160643	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7620	-20	5	-0.26	138616870	18160	83.59	7690	7720	7590	9930	5350	7640	7633.09	3.84	2776	7780	7710	7650	7580	7520	7745	7615	205	2290	1000	5500	10	1	20535282	1565	-4.58	0.39	12	0.09	-1662.00	19756.00	11800	20240521	-35.42	6840	20240122	11.40	7960	-4.27	20250109	7500	1.60	20250103	11800	-35.42	20240521	6840	11.40	20240122	1.54	N	079430	1000	205 억	787673	N	N	4	N	N
43	20250117	150645	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-10	5	-0.13	130092090	17042	78.45	7690	7720	7590	9930	5350	7640	7633.62	3.84	2507	7780	7710	7650	7580	7520	7745	7615	205	2290	1000	5500	10	1	20535282	1567	-4.59	0.39	12	0.08	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	7960	-4.15	20250109	7500	1.73	20250103	11800	-35.34	20240521	6840	11.55	20240122	1.54	N	079430	1000	205 억	787673	N	N	8	N	N
44	20250117	140645	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7590	-50	5	-0.65	75398130	9857	45.37	7690	7720	7590	9930	5350	7640	7649.20	3.84	1916	7780	7710	7650	7580	7520	7745	7615	205	2290	1000	5500	10	1	20535282	1559	-4.57	0.38	12	0.05	-1662.00	19756.00	11800	20240521	-35.68	6840	20240122	10.96	7960	-4.65	20250109	7500	1.20	20250103	11800	-35.68	20240521	6840	10.96	20240122	1.54	N	079430	1000	205 억	787673	N	N	8	N	N
45	20250117	130644	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7660	20	2	0.26	37723850	4922	22.66	7690	7720	7640	9930	5350	7640	7664.33	3.84	2256	7780	7710	7650	7580	7520	7745	7615	205	2290	1000	5500	10	1	20535282	1573	-4.61	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-35.08	6840	20240122	11.99	7960	-3.77	20250109	7500	2.13	20250103	11800	-35.08	20240521	6840	11.99	20240122	1.54	N	079430	1000	205 억	787673	N	N	8	N	N
46	20250117	120645	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7680	40	2	0.52	33299460	4345	20.00	7690	7720	7640	9930	5350	7640	7663.86	3.84	2178	7780	7710	7650	7580	7520	7745	7615	205	2290	1000	5500	10	1	20535282	1577	-4.62	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-34.92	6840	20240122	12.28	7960	-3.52	20250109	7500	2.40	20250103	11800	-34.92	20240521	6840	12.28	20240122	1.54	N	079430	1000	205 억	787673	N	N	8	N	N
47	20250117	110644	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7700	60	2	0.79	30440180	3972	18.28	7690	7720	7640	9930	5350	7640	7663.69	3.84	2048	7780	7710	7650	7580	7520	7745	7615	205	2290	1000	5500	10	1	20535282	1581	-4.63	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-34.75	6840	20240122	12.57	7960	-3.27	20250109	7500	2.67	20250103	11800	-34.75	20240521	6840	12.57	20240122	1.54	N	079430	1000	205 억	787673	N	N	8	N	N
48	20250117	100645	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7710	70	2	0.92	20742750	2710	12.47	7690	7710	7640	9930	5350	7640	7654.15	3.84	1873	7780	7710	7650	7580	7520	7745	7615	205	2290	1000	5500	10	1	20535282	1583	-4.64	0.39	12	0.01	-1662.00	19756.00	11800	20240521	-34.66	6840	20240122	12.72	7960	-3.14	20250109	7500	2.80	20250103	11800	-34.66	20240521	6840	12.72	20240122	1.54	N	079430	1000	205 억	787673	N	N	8	N	N
49	20250117	090645	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7690	50	2	0.65	192250	25	0.12	7690	7690	7690	9930	5350	7640	7690.00	3.84	-3	7780	7710	7650	7580	7520	7745	7615	205	2290	1000	5500	10	1	20535282	1579	-4.63	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-34.83	6840	20240122	12.43	7960	-3.39	20250109	7500	2.53	20250103	11800	-34.83	20240521	6840	12.43	20240122	1.54	N	079430	1000	205 억	787673	N	N	8	N	N
50	20250116	160640	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7640	60	2	0.79	166309650	21724	106.93	7600	7720	7590	9850	5310	7580	7655.57	3.83	-844	7906	7742	7656	7492	7406	7700	7450	205	2270	1000	5450	10	1	20535282	1569	-4.60	0.39	12	0.11	-1662.00	19756.00	11800	20240521	-35.25	6840	20240122	11.70	7960	-4.02	20250109	7500	1.87	20250103	11800	-35.25	20240521	6840	11.70	20240122	1.53	N	079430	1000	205 억	785874	N	N	8	N	N
51	20250116	150612	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	70	2	0.92	156074650	20387	100.35	7600	7720	7590	9850	5310	7580	7655.60	3.83	-1434	7906	7742	7656	7492	7406	7700	7450	205	2270	1000	5450	10	1	20535282	1571	-4.60	0.39	12	0.10	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7960	-3.89	20250109	7500	2.00	20250103	11800	-35.17	20240521	6840	11.84	20240122	1.53	N	079430	1000	205 억	785874	N	N	1	N	N
52	20250116	140644	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	70	2	0.92	135455710	17705	87.15	7600	7720	7590	9850	5310	7580	7650.70	3.83	-2152	7906	7742	7656	7492	7406	7700	7450	205	2270	1000	5450	10	1	20535282	1571	-4.60	0.39	12	0.09	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7960	-3.89	20250109	7500	2.00	20250103	11800	-35.17	20240521	6840	11.84	20240122	1.53	N	079430	1000	205 억	785874	N	N	1	N	N
53	20250116	130643	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7660	80	2	1.06	124224130	16239	79.93	7600	7720	7590	9850	5310	7580	7649.74	3.83	-2466	7906	7742	7656	7492	7406	7700	7450	205	2270	1000	5450	10	1	20535282	1573	-4.61	0.39	12	0.08	-1662.00	19756.00	11800	20240521	-35.08	6840	20240122	11.99	7960	-3.77	20250109	7500	2.13	20250103	11800	-35.08	20240521	6840	11.99	20240122	1.53	N	079430	1000	205 억	785874	N	N	1	N	N
54	20250116	120642	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7640	60	2	0.79	110643750	14470	71.22	7600	7720	7590	9850	5310	7580	7646.42	3.83	-2376	7906	7742	7656	7492	7406	7700	7450	205	2270	1000	5450	10	1	20535282	1569	-4.60	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-35.25	6840	20240122	11.70	7960	-4.02	20250109	7500	1.87	20250103	11800	-35.25	20240521	6840	11.70	20240122	1.53	N	079430	1000	205 억	785874	N	N	1	N	N
55	20250116	110644	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	50	2	0.66	88374850	11569	56.95	7600	7720	7590	9850	5310	7580	7638.94	3.83	-2002	7906	7742	7656	7492	7406	7700	7450	205	2270	1000	5450	10	1	20535282	1567	-4.59	0.39	12	0.06	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	7960	-4.15	20250109	7500	1.73	20250103	11800	-35.34	20240521	6840	11.55	20240122	1.53	N	079430	1000	205 억	785874	N	N	1	N	N
56	20250116	100644	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7620	40	2	0.53	29197710	3819	18.80	7600	7700	7600	9850	5310	7580	7645.38	3.83	-1613	7906	7742	7656	7492	7406	7700	7450	205	2270	1000	5450	10	1	20535282	1565	-4.58	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-35.42	6840	20240122	11.40	7960	-4.27	20250109	7500	1.60	20250103	11800	-35.42	20240521	6840	11.40	20240122	1.53	N	079430	1000	205 억	785874	N	N	1	N	N
57	20250116	090645	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7660	80	2	1.06	5108920	667	3.28	7600	7660	7600	9850	5310	7580	7659.55	3.83	-652	7906	7742	7656	7492	7406	7700	7450	205	2270	1000	5450	10	1	20535282	1573	-4.61	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-35.08	6840	20240122	11.99	7960	-3.77	20250109	7500	2.13	20250103	11800	-35.08	20240521	6840	11.99	20240122	1.53	N	079430	1000	205 억	785874	N	N	1	N	N
58	20250115	160641	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7580	-120	5	-1.56	154886520	20301	122.90	7720	7820	7570	10010	5390	7700	7629.50	3.88	-6905	7893	7796	7693	7596	7493	7845	7645	205	2310	1000	5540	10	1	20535282	1557	-4.56	0.38	12	0.10	-1662.00	19756.00	11800	20240521	-35.76	6840	20240122	10.82	7960	-4.77	20250109	7500	1.07	20250103	11800	-35.76	20240521	6840	10.82	20240122	1.52	N	079430	1000	205 억	796134	N	N	1	N	N
59	20250115	150643	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	-90	5	-1.17	146446310	19189	116.17	7720	7820	7570	10010	5390	7700	7631.78	3.88	-6607	7893	7796	7693	7596	7493	7845	7645	205	2310	1000	5540	10	1	20535282	1563	-4.58	0.39	12	0.09	-1662.00	19756.00	11800	20240521	-35.51	6840	20240122	11.26	7960	-4.40	20250109	7500	1.47	20250103	11800	-35.51	20240521	6840	11.26	20240122	1.52	N	079430	1000	205 억	796134	N	N	2	N	N
60	20250115	140639	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7580	-120	5	-1.56	135460300	17741	107.40	7720	7820	7570	10010	5390	7700	7635.44	3.88	-6283	7893	7796	7693	7596	7493	7845	7645	205	2310	1000	5540	10	1	20535282	1557	-4.56	0.38	12	0.09	-1662.00	19756.00	11800	20240521	-35.76	6840	20240122	10.82	7960	-4.77	20250109	7500	1.07	20250103	11800	-35.76	20240521	6840	10.82	20240122	1.52	N	079430	1000	205 억	796134	N	N	2	N	N
61	20250115	130642	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	-50	5	-0.65	66402480	8648	52.36	7720	7820	7600	10010	5390	7700	7678.36	3.88	-3554	7893	7796	7693	7596	7493	7845	7645	205	2310	1000	5540	10	1	20535282	1571	-4.60	0.39	12	0.04	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7960	-3.89	20250109	7500	2.00	20250103	11800	-35.17	20240521	6840	11.84	20240122	1.52	N	079430	1000	205 억	796134	N	N	2	N	N
62	20250115	120634	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	-50	5	-0.65	51590120	6706	40.60	7720	7820	7650	10010	5390	7700	7693.13	3.88	-3208	7893	7796	7693	7596	7493	7845	7645	205	2310	1000	5540	10	1	20535282	1571	-4.60	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7960	-3.89	20250109	7500	2.00	20250103	11800	-35.17	20240521	6840	11.84	20240122	1.52	N	079430	1000	205 억	796134	N	N	2	N	N
63	20250115	110642	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7720	20	2	0.26	47505450	6173	37.37	7720	7820	7660	10010	5390	7700	7695.68	3.88	-3087	7893	7796	7693	7596	7493	7845	7645	205	2310	1000	5540	10	1	20535282	1585	-4.65	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-34.58	6840	20240122	12.87	7960	-3.02	20250109	7500	2.93	20250103	11800	-34.58	20240521	6840	12.87	20240122	1.52	N	079430	1000	205 억	796134	N	N	2	N	N
64	20250115	100642	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7720	20	2	0.26	9391050	1218	7.37	7720	7820	7680	10010	5390	7700	7710.22	3.88	37	7893	7796	7693	7596	7493	7845	7645	205	2310	1000	5540	10	1	20535282	1585	-4.65	0.39	12	0.01	-1662.00	19756.00	11800	20240521	-34.58	6840	20240122	12.87	7960	-3.02	20250109	7500	2.93	20250103	11800	-34.58	20240521	6840	12.87	20240122	1.52	N	079430	1000	205 억	796134	N	N	2	N	N
65	20250115	090645	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7710	10	2	0.13	1696200	219	1.33	7720	7820	7710	10010	5390	7700	7745.21	3.88	-64	7893	7796	7693	7596	7493	7845	7645	205	2310	1000	5540	10	1	20535282	1583	-4.64	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-34.66	6840	20240122	12.72	7960	-3.14	20250109	7500	2.80	20250103	11800	-34.66	20240521	6840	12.72	20240122	1.52	N	079430	1000	205 억	796134	N	N	2	N	N
66	20250114	160628	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7700	20	2	0.26	126205780	16518	70.00	7680	7790	7590	9980	5380	7680	7640.50	3.88	-1223	7960	7820	7710	7570	7460	7765	7515	205	2300	1000	5520	10	1	20535282	1581	-4.63	0.39	12	0.08	-1662.00	19756.00	11800	20240521	-34.75	6840	20240122	12.57	7960	-3.27	20250109	7500	2.67	20250103	11800	-34.75	20240521	6840	12.57	20240122	1.52	N	079430	1000	205 억	797268	N	N	2	N	N
67	20250114	150639	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7700	20	2	0.26	123026310	16105	68.25	7680	7790	7590	9980	5380	7680	7639.01	3.88	-1170	7960	7820	7710	7570	7460	7765	7515	205	2300	1000	5520	10	1	20535282	1581	-4.63	0.39	12	0.08	-1662.00	19756.00	11800	20240521	-34.75	6840	20240122	12.57	7960	-3.27	20250109	7500	2.67	20250103	11800	-34.75	20240521	6840	12.57	20240122	1.52	N	079430	1000	205 억	797268	N	N	15	N	N
68	20250114	140638	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7690	10	2	0.13	109243740	14310	60.65	7680	7790	7590	9980	5380	7680	7634.08	3.88	-1687	7960	7820	7710	7570	7460	7765	7515	205	2300	1000	5520	10	1	20535282	1579	-4.63	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-34.83	6840	20240122	12.43	7960	-3.39	20250109	7500	2.53	20250103	11800	-34.83	20240521	6840	12.43	20240122	1.52	N	079430	1000	205 억	797268	N	N	15	N	N
69	20250114	130638	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-50	5	-0.65	105080190	13767	58.34	7680	7790	7590	9980	5380	7680	7632.76	3.88	-1270	7960	7820	7710	7570	7460	7765	7515	205	2300	1000	5520	10	1	20535282	1567	-4.59	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	7960	-4.15	20250109	7500	1.73	20250103	11800	-35.34	20240521	6840	11.55	20240122	1.52	N	079430	1000	205 억	797268	N	N	15	N	N
70	20250114	120635	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	-50	5	-0.65	96303390	12619	53.48	7680	7790	7590	9980	5380	7680	7631.62	3.88	-1330	7960	7820	7710	7570	7460	7765	7515	205	2300	1000	5520	10	1	20535282	1567	-4.59	0.39	12	0.06	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	7960	-4.15	20250109	7500	1.73	20250103	11800	-35.34	20240521	6840	11.55	20240122	1.52	N	079430	1000	205 억	797268	N	N	15	N	N
71	20250114	110636	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	-70	5	-0.91	73212660	9611	40.73	7680	7730	7590	9980	5380	7680	7617.59	3.88	705	7960	7820	7710	7570	7460	7765	7515	205	2300	1000	5520	10	1	20535282	1563	-4.58	0.39	12	0.05	-1662.00	19756.00	11800	20240521	-35.51	6840	20240122	11.26	7960	-4.40	20250109	7500	1.47	20250103	11800	-35.51	20240521	6840	11.26	20240122	1.52	N	079430	1000	205 억	797268	N	N	15	N	N
72	20250114	100635	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	-30	5	-0.39	6598300	860	3.64	7680	7730	7650	9980	5380	7680	7672.44	3.88	-804	7960	7820	7710	7570	7460	7765	7515	205	2300	1000	5520	10	1	20535282	1571	-4.60	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7960	-3.89	20250109	7500	2.00	20250103	11800	-35.17	20240521	6840	11.84	20240122	1.52	N	079430	1000	205 억	797268	N	N	15	N	N
73	20250114	090637	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7680	0	3	0.00	92160	12	0.05	7680	7680	7680	9980	5380	7680	7680.00	3.88	0	7960	7820	7710	7570	7460	7765	7515	205	2300	1000	5520	10	1	20535282	1577	-4.62	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-34.92	6840	20240122	12.28	7960	-3.52	20250109	7500	2.40	20250103	11800	-34.92	20240521	6840	12.28	20240122	1.52	N	079430	1000	205 억	797268	N	N	15	N	N
74	20250113	160629	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7680	-110	5	-1.41	181112320	23596	143.25	7790	7850	7600	10120	5460	7790	7675.55	3.92	-7642	7976	7882	7836	7742	7696	7860	7720	205	2330	1000	5600	10	1	20535282	1577	-4.62	0.39	12	0.11	-1662.00	19756.00	11800	20240521	-34.92	6840	20240122	12.28	7960	-3.52	20250109	7500	2.40	20250103	11800	-34.92	20240521	6840	12.28	20240122	1.51	N	079430	1000	205 억	805262	N	N	15	N	N
75	20250113	150632	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7690	-100	5	-1.28	174684110	22759	138.17	7790	7850	7600	10120	5460	7790	7675.39	3.92	-7071	7976	7882	7836	7742	7696	7860	7720	205	2330	1000	5600	10	1	20535282	1579	-4.63	0.39	12	0.11	-1662.00	19756.00	11800	20240521	-34.83	6840	20240122	12.43	7960	-3.39	20250109	7500	2.53	20250103	11800	-34.83	20240521	6840	12.43	20240122	1.51	N	079430	1000	205 억	805262	N	N	17	N	N
76	20250113	140625	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7670	-120	5	-1.54	158649230	20667	125.47	7790	7850	7600	10120	5460	7790	7676.45	3.92	-7204	7976	7882	7836	7742	7696	7860	7720	205	2330	1000	5600	10	1	20535282	1575	-4.61	0.39	12	0.10	-1662.00	19756.00	11800	20240521	-35.00	6840	20240122	12.13	7960	-3.64	20250109	7500	2.27	20250103	11800	-35.00	20240521	6840	12.13	20240122	1.51	N	079430	1000	205 억	805262	N	N	17	N	N
77	20250113	130623	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	-140	5	-1.80	108941940	14157	85.95	7790	7850	7610	10120	5460	7790	7695.27	3.92	-7126	7976	7882	7836	7742	7696	7860	7720	205	2330	1000	5600	10	1	20535282	1571	-4.60	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7960	-3.89	20250109	7500	2.00	20250103	11800	-35.17	20240521	6840	11.84	20240122	1.51	N	079430	1000	205 억	805262	N	N	17	N	N
78	20250113	120625	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7660	-130	5	-1.67	89984950	11685	70.94	7790	7850	7610	10120	5460	7790	7700.89	3.92	-6120	7976	7882	7836	7742	7696	7860	7720	205	2330	1000	5600	10	1	20535282	1573	-4.61	0.39	12	0.06	-1662.00	19756.00	11800	20240521	-35.08	6840	20240122	11.99	7960	-3.77	20250109	7500	2.13	20250103	11800	-35.08	20240521	6840	11.99	20240122	1.51	N	079430	1000	205 억	805262	N	N	17	N	N
79	20250113	110624	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7710	-80	5	-1.03	77643300	10077	61.18	7790	7850	7610	10120	5460	7790	7705.00	3.92	-4787	7976	7882	7836	7742	7696	7860	7720	205	2330	1000	5600	10	1	20535282	1583	-4.64	0.39	12	0.05	-1662.00	19756.00	11800	20240521	-34.66	6840	20240122	12.72	7960	-3.14	20250109	7500	2.80	20250103	11800	-34.66	20240521	6840	12.72	20240122	1.51	N	079430	1000	205 억	805262	N	N	17	N	N
80	20250113	100623	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7800	10	2	0.13	27232340	3497	21.23	7790	7850	7750	10120	5460	7790	7787.34	3.92	-2242	7976	7882	7836	7742	7696	7860	7720	205	2330	1000	5600	10	1	20535282	1602	-4.69	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-33.90	6840	20240122	14.04	7960	-2.01	20250109	7500	4.00	20250103	11800	-33.90	20240521	6840	14.04	20240122	1.51	N	079430	1000	205 억	805262	N	N	17	N	N
81	20250113	090628	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7820	30	2	0.39	8417400	1078	6.54	7790	7850	7790	10120	5460	7790	7808.35	3.92	-221	7976	7882	7836	7742	7696	7860	7720	205	2330	1000	5600	10	1	20535282	1606	-4.71	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-33.73	6840	20240122	14.33	7960	-1.76	20250109	7500	4.27	20250103	11800	-33.73	20240521	6840	14.33	20240122	1.51	N	079430	1000	205 억	805262	N	N	17	N	N
82	20250110	160615	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7790	-90	5	-1.14	128762910	16472	48.68	7930	7930	7790	10240	5520	7880	7817.08	3.91	1693	8033	7956	7883	7806	7733	7920	7770	205	2360	1000	5670	10	1	20535282	1600	-4.69	0.39	12	0.08	-1662.00	19756.00	11800	20240521	-33.98	6840	20240122	13.89	7960	-2.14	20250109	7500	3.87	20250103	11800	-33.98	20240521	6840	13.89	20240122	1.50	N	079430	1000	205 억	803620	N	N	17	N	N
83	20250110	150619	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7810	-70	5	-0.89	97302280	12436	36.75	7930	7930	7800	10240	5520	7880	7824.24	3.91	1829	8033	7956	7883	7806	7733	7920	7770	205	2360	1000	5670	10	1	20535282	1604	-4.70	0.40	12	0.06	-1662.00	19756.00	11800	20240521	-33.81	6840	20240122	14.18	7960	-1.88	20250109	7500	4.13	20250103	11800	-33.81	20240521	6840	14.18	20240122	1.50	N	079430	1000	205 억	803620	N	N	1	N	N
84	20250110	140622	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7820	-60	5	-0.76	35370630	4510	13.33	7930	7930	7810	10240	5520	7880	7842.71	3.91	-529	8033	7956	7883	7806	7733	7920	7770	205	2360	1000	5670	10	1	20535282	1606	-4.71	0.40	12	0.02	-1662.00	19756.00	11800	20240521	-33.73	6840	20240122	14.33	7960	-1.76	20250109	7500	4.27	20250103	11800	-33.73	20240521	6840	14.33	20240122	1.50	N	079430	1000	205 억	803620	N	N	1	N	N
85	20250110	130620	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7860	-20	5	-0.25	23275110	2965	8.76	7930	7930	7810	10240	5520	7880	7849.95	3.91	-926	8033	7956	7883	7806	7733	7920	7770	205	2360	1000	5670	10	1	20535282	1614	-4.73	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-33.39	6840	20240122	14.91	7960	-1.26	20250109	7500	4.80	20250103	11800	-33.39	20240521	6840	14.91	20240122	1.50	N	079430	1000	205 억	803620	N	N	1	N	N
86	20250110	120621	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7870	-10	5	-0.13	21839200	2782	8.22	7930	7930	7810	10240	5520	7880	7850.18	3.91	-949	8033	7956	7883	7806	7733	7920	7770	205	2360	1000	5670	10	1	20535282	1616	-4.74	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-33.31	6840	20240122	15.06	7960	-1.13	20250109	7500	4.93	20250103	11800	-33.31	20240521	6840	15.06	20240122	1.50	N	079430	1000	205 억	803620	N	N	1	N	N
87	20250110	110620	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7810	-70	5	-0.89	17889690	2278	6.73	7930	7930	7810	10240	5520	7880	7853.24	3.91	-970	8033	7956	7883	7806	7733	7920	7770	205	2360	1000	5670	10	1	20535282	1604	-4.70	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-33.81	6840	20240122	14.18	7960	-1.88	20250109	7500	4.13	20250103	11800	-33.81	20240521	6840	14.18	20240122	1.50	N	079430	1000	205 억	803620	N	N	1	N	N
88	20250110	100618	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7830	-50	5	-0.63	11788000	1498	4.43	7930	7930	7830	10240	5520	7880	7869.16	3.91	-874	8033	7956	7883	7806	7733	7920	7770	205	2360	1000	5670	10	1	20535282	1608	-4.71	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-33.64	6840	20240122	14.47	7960	-1.63	20250109	7500	4.40	20250103	11800	-33.64	20240521	6840	14.47	20240122	1.50	N	079430	1000	205 억	803620	N	N	1	N	N
89	20250110	090621	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7900	20	2	0.25	1686660	213	0.63	7930	7930	7870	10240	5520	7880	7918.59	3.91	29	8033	7956	7883	7806	7733	7920	7770	205	2360	1000	5670	10	1	20535282	1622	-4.75	0.40	12	0.00	-1662.00	19756.00	11800	20240521	-33.05	6840	20240122	15.50	7960	-0.75	20250109	7500	5.33	20250103	11800	-33.05	20240521	6840	15.50	20240122	1.50	N	079430	1000	205 억	803620	N	N	1	N	N
90	20250109	160616	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7880	-30	5	-0.38	265418020	33835	146.82	7910	7960	7810	10280	5540	7910	7844.44	3.88	6145	8010	7960	7860	7810	7710	7985	7835	205	2370	1000	5690	10	1	20535282	1618	-4.74	0.40	12	0.16	-1662.00	19756.00	11800	20240521	-33.22	6840	20240122	15.20	7960	-1.01	20250109	7500	5.07	20250103	11800	-33.22	20240521	6840	15.20	20240122	1.50	N	079430	1000	205 억	796322	N	N	1	N	N
91	20250109	150619	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7870	-40	5	-0.51	247023520	31500	136.69	7910	7960	7810	10280	5540	7910	7842.02	3.88	5787	8010	7960	7860	7810	7710	7985	7835	205	2370	1000	5690	10	1	20535282	1616	-4.74	0.40	12	0.15	-1662.00	19756.00	11800	20240521	-33.31	6840	20240122	15.06	7960	-1.13	20250109	7500	4.93	20250103	11800	-33.31	20240521	6840	15.06	20240122	1.50	N	079430	1000	205 억	796322	N	N	11	N	N
92	20250109	140618	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7860	-50	5	-0.63	219971450	28056	121.74	7910	7960	7810	10280	5540	7910	7840.44	3.88	3283	8010	7960	7860	7810	7710	7985	7835	205	2370	1000	5690	10	1	20535282	1614	-4.73	0.40	12	0.14	-1662.00	19756.00	11800	20240521	-33.39	6840	20240122	14.91	7960	-1.26	20250109	7500	4.80	20250103	11800	-33.39	20240521	6840	14.91	20240122	1.50	N	079430	1000	205 억	796322	N	N	11	N	N
93	20250109	130617	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7850	-60	5	-0.76	180672840	23037	99.97	7910	7960	7810	10280	5540	7910	7842.72	3.88	1663	8010	7960	7860	7810	7710	7985	7835	205	2370	1000	5690	10	1	20535282	1612	-4.72	0.40	12	0.11	-1662.00	19756.00	11800	20240521	-33.47	6840	20240122	14.77	7960	-1.38	20250109	7500	4.67	20250103	11800	-33.47	20240521	6840	14.77	20240122	1.50	N	079430	1000	205 억	796322	N	N	11	N	N
94	20250109	120617	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7820	-90	5	-1.14	136956290	17450	75.72	7910	7960	7810	10280	5540	7910	7848.50	3.88	740	8010	7960	7860	7810	7710	7985	7835	205	2370	1000	5690	10	1	20535282	1606	-4.71	0.40	12	0.08	-1662.00	19756.00	11800	20240521	-33.73	6840	20240122	14.33	7960	-1.76	20250109	7500	4.27	20250103	11800	-33.73	20240521	6840	14.33	20240122	1.50	N	079430	1000	205 억	796322	N	N	11	N	N
95	20250109	110619	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7850	-60	5	-0.76	90369840	11500	49.90	7910	7960	7810	10280	5540	7910	7858.25	3.88	55	8010	7960	7860	7810	7710	7985	7835	205	2370	1000	5690	10	1	20535282	1612	-4.72	0.40	12	0.06	-1662.00	19756.00	11800	20240521	-33.47	6840	20240122	14.77	7960	-1.38	20250109	7500	4.67	20250103	11800	-33.47	20240521	6840	14.77	20240122	1.50	N	079430	1000	205 억	796322	N	N	11	N	N
96	20250109	100618	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7820	-90	5	-1.14	71272400	9067	39.34	7910	7960	7810	10280	5540	7910	7860.64	3.88	-268	8010	7960	7860	7810	7710	7985	7835	205	2370	1000	5690	10	1	20535282	1606	-4.71	0.40	12	0.04	-1662.00	19756.00	11800	20240521	-33.73	6840	20240122	14.33	7960	-1.76	20250109	7500	4.27	20250103	11800	-33.73	20240521	6840	14.33	20240122	1.50	N	079430	1000	205 억	796322	N	N	11	N	N
97	20250109	090622	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7840	-70	5	-0.88	5008660	637	2.76	7910	7910	7840	10280	5540	7910	7862.89	3.88	-426	8010	7960	7860	7810	7710	7985	7835	205	2370	1000	5690	10	1	20535282	1610	-4.72	0.40	12	0.00	-1662.00	19756.00	11800	20240521	-33.56	6840	20240122	14.62	7940	-1.26	20250107	7500	4.53	20250103	11800	-33.56	20240521	6840	14.62	20240122	1.50	N	079430	1000	205 억	796322	N	N	11	N	N
98	20250108	160612	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7910	10	2	0.13	180317920	23045	84.77	7820	7910	7760	10270	5530	7900	7824.60	3.87	2186	8013	7956	7883	7826	7753	7985	7855	205	2370	1000	5680	10	1	20535282	1624	-4.76	0.40	12	0.11	-1662.00	19756.00	11800	20240521	-32.97	6840	20240122	15.64	7940	-0.38	20250107	7500	5.47	20250103	11800	-32.97	20240521	6840	15.64	20240122	1.48	N	079430	1000	205 억	794395	N	N	11	N	N
99	20250108	150615	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7880	-20	5	-0.25	171230240	21895	80.54	7820	7910	7760	10270	5530	7900	7820.52	3.87	1775	8013	7956	7883	7826	7753	7985	7855	205	2370	1000	5680	10	1	20535282	1618	-4.74	0.40	12	0.11	-1662.00	19756.00	11800	20240521	-33.22	6840	20240122	15.20	7940	-0.76	20250107	7500	5.07	20250103	11800	-33.22	20240521	6840	15.20	20240122	1.48	N	079430	1000	205 억	794395	N	N	6	N	N
100	20250108	140617	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7880	-20	5	-0.25	160803240	20573	75.68	7820	7910	7760	10270	5530	7900	7816.23	3.87	1114	8013	7956	7883	7826	7753	7985	7855	205	2370	1000	5680	10	1	20535282	1618	-4.74	0.40	12	0.10	-1662.00	19756.00	11800	20240521	-33.22	6840	20240122	15.20	7940	-0.76	20250107	7500	5.07	20250103	11800	-33.22	20240521	6840	15.20	20240122	1.48	N	079430	1000	205 억	794395	N	N	6	N	N
101	20250108	130617	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7840	-60	5	-0.76	135736790	17388	63.96	7820	7910	7760	10270	5530	7900	7806.35	3.87	2226	8013	7956	7883	7826	7753	7985	7855	205	2370	1000	5680	10	1	20535282	1610	-4.72	0.40	12	0.08	-1662.00	19756.00	11800	20240521	-33.56	6840	20240122	14.62	7940	-1.26	20250107	7500	4.53	20250103	11800	-33.56	20240521	6840	14.62	20240122	1.48	N	079430	1000	205 억	794395	N	N	6	N	N
102	20250108	120613	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7810	-90	5	-1.14	125235270	16046	59.03	7820	7910	7760	10270	5530	7900	7804.77	3.87	2337	8013	7956	7883	7826	7753	7985	7855	205	2370	1000	5680	10	1	20535282	1604	-4.70	0.40	12	0.08	-1662.00	19756.00	11800	20240521	-33.81	6840	20240122	14.18	7940	-1.64	20250107	7500	4.13	20250103	11800	-33.81	20240521	6840	14.18	20240122	1.48	N	079430	1000	205 억	794395	N	N	6	N	N
103	20250108	110613	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7820	-80	5	-1.01	97451260	12483	45.92	7820	7910	7760	10270	5530	7900	7806.72	3.87	3557	8013	7956	7883	7826	7753	7985	7855	205	2370	1000	5680	10	1	20535282	1606	-4.71	0.40	12	0.06	-1662.00	19756.00	11800	20240521	-33.73	6840	20240122	14.33	7940	-1.51	20250107	7500	4.27	20250103	11800	-33.73	20240521	6840	14.33	20240122	1.48	N	079430	1000	205 억	794395	N	N	6	N	N
104	20250108	100615	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7800	-100	5	-1.27	24981040	3191	11.74	7820	7910	7790	10270	5530	7900	7828.59	3.87	-1439	8013	7956	7883	7826	7753	7985	7855	205	2370	1000	5680	10	1	20535282	1602	-4.69	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-33.90	6840	20240122	14.04	7940	-1.76	20250107	7500	4.00	20250103	11800	-33.90	20240521	6840	14.04	20240122	1.48	N	079430	1000	205 억	794395	N	N	6	N	N
105	20250108	090615	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7880	-20	5	-0.25	9252220	1180	4.34	7820	7900	7800	10270	5530	7900	7840.86	3.87	-501	8013	7956	7883	7826	7753	7985	7855	205	2370	1000	5680	10	1	20535282	1618	-4.74	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-33.22	6840	20240122	15.20	7940	-0.76	20250107	7500	5.07	20250103	11800	-33.22	20240521	6840	15.20	20240122	1.48	N	079430	1000	205 억	794395	N	N	6	N	N
106	20250107	160610	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7900	50	2	0.64	211807090	26885	75.11	7840	7940	7810	10200	5500	7850	7878.26	3.89	-2405	8003	7926	7803	7726	7603	7965	7765	205	2350	1000	5650	10	1	20535282	1622	-4.75	0.40	12	0.13	-1662.00	19756.00	11800	20240521	-33.05	6840	20240122	15.50	7940	-0.50	20250107	7500	5.33	20250103	11800	-33.05	20240521	6840	15.50	20240122	1.48	N	079430	1000	205 억	798140	N	N	6	N	N
107	20250107	150611	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7850	0	3	0.00	189218860	24023	67.12	7840	7940	7810	10200	5500	7850	7876.57	3.89	-1383	8003	7926	7803	7726	7603	7965	7765	205	2350	1000	5650	10	1	20535282	1612	-4.72	0.40	12	0.12	-1662.00	19756.00	11800	20240521	-33.47	6840	20240122	14.77	7940	-1.13	20250107	7500	4.67	20250103	11800	-33.47	20240521	6840	14.77	20240122	1.48	N	079430	1000	205 억	798140	N	N	0	N	N
108	20250107	140609	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7880	30	2	0.38	138519780	17555	49.05	7840	7940	7820	10200	5500	7850	7890.62	3.89	-731	8003	7926	7803	7726	7603	7965	7765	205	2350	1000	5650	10	1	20535282	1618	-4.74	0.40	12	0.09	-1662.00	19756.00	11800	20240521	-33.22	6840	20240122	15.20	7940	-0.76	20250107	7500	5.07	20250103	11800	-33.22	20240521	6840	15.20	20240122	1.48	N	079430	1000	205 억	798140	N	N	0	N	N
109	20250107	130611	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7880	30	2	0.38	120264650	15233	42.56	7840	7940	7820	10200	5500	7850	7895.01	3.89	-50	8003	7926	7803	7726	7603	7965	7765	205	2350	1000	5650	10	1	20535282	1618	-4.74	0.40	12	0.07	-1662.00	19756.00	11800	20240521	-33.22	6840	20240122	15.20	7940	-0.76	20250107	7500	5.07	20250103	11800	-33.22	20240521	6840	15.20	20240122	1.48	N	079430	1000	205 억	798140	N	N	0	N	N
110	20250107	120610	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7900	50	2	0.64	87805310	11113	31.05	7840	7940	7820	10200	5500	7850	7901.13	3.89	1624	8003	7926	7803	7726	7603	7965	7765	205	2350	1000	5650	10	1	20535282	1622	-4.75	0.40	12	0.05	-1662.00	19756.00	11800	20240521	-33.05	6840	20240122	15.50	7940	-0.50	20250107	7500	5.33	20250103	11800	-33.05	20240521	6840	15.50	20240122	1.48	N	079430	1000	205 억	798140	N	N	0	N	N
111	20250107	110607	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7930	80	2	1.02	77773630	9843	27.50	7840	7940	7820	10200	5500	7850	7901.42	3.89	1632	8003	7926	7803	7726	7603	7965	7765	205	2350	1000	5650	10	1	20535282	1628	-4.77	0.40	12	0.05	-1662.00	19756.00	11800	20240521	-32.80	6840	20240122	15.94	7940	-0.13	20250107	7500	5.73	20250103	11800	-32.80	20240521	6840	15.94	20240122	1.48	N	079430	1000	205 억	798140	N	N	0	N	N
112	20250107	100612	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7900	50	2	0.64	35269630	4476	12.51	7840	7930	7820	10200	5500	7850	7879.72	3.89	-917	8003	7926	7803	7726	7603	7965	7765	205	2350	1000	5650	10	1	20535282	1622	-4.75	0.40	12	0.02	-1662.00	19756.00	11800	20240521	-33.05	6840	20240122	15.50	7930	-0.38	20250107	7500	5.33	20250103	11800	-33.05	20240521	6840	15.50	20240122	1.48	N	079430	1000	205 억	798140	N	N	0	N	N
113	20250107	090612	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7930	80	2	1.02	24208940	3070	8.58	7840	7930	7820	10200	5500	7850	7885.65	3.89	-1543	8003	7926	7803	7726	7603	7965	7765	205	2350	1000	5650	10	1	20535282	1628	-4.77	0.40	12	0.01	-1662.00	19756.00	11800	20240521	-32.80	6840	20240122	15.94	7930	0.00	20250107	7500	5.73	20250103	11800	-32.80	20240521	6840	15.94	20240122	1.48	N	079430	1000	205 억	798140	N	N	0	N	N
114	20250106	160603	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7850	120	2	1.55	277991620	35617	132.86	7750	7880	7680	10040	5420	7730	7805.03	3.88	-240	7896	7812	7656	7572	7416	7855	7615	205	2310	1000	5560	10	1	20535282	1612	-4.72	0.40	12	0.17	-1662.00	19756.00	11800	20240521	-33.47	6840	20240122	14.77	7880	-0.38	20250106	7500	4.67	20250103	11800	-33.47	20240521	6840	14.77	20240122	1.48	N	079430	1000	205 억	797081	N	N	0	N	N
115	20250106	150605	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7820	90	2	1.16	263424150	33758	125.93	7750	7880	7680	10040	5420	7730	7803.31	3.88	357	7896	7812	7656	7572	7416	7855	7615	205	2310	1000	5560	10	1	20535282	1606	-4.71	0.40	12	0.16	-1662.00	19756.00	11800	20240521	-33.73	6840	20240122	14.33	7880	-0.76	20250106	7500	4.27	20250103	11800	-33.73	20240521	6840	14.33	20240122	1.48	N	079430	1000	205 억	797081	N	N	0	N	N
116	20250106	140603	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7840	110	2	1.42	213612070	27376	102.12	7750	7880	7680	10040	5420	7730	7802.90	3.88	912	7896	7812	7656	7572	7416	7855	7615	205	2310	1000	5560	10	1	20535282	1610	-4.72	0.40	12	0.13	-1662.00	19756.00	11800	20240521	-33.56	6840	20240122	14.62	7880	-0.51	20250106	7500	4.53	20250103	11800	-33.56	20240521	6840	14.62	20240122	1.48	N	079430	1000	205 억	797081	N	N	0	N	N
117	20250106	130601	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7850	120	2	1.55	164401960	21103	78.72	7750	7850	7680	10040	5420	7730	7790.45	3.88	889	7896	7812	7656	7572	7416	7855	7615	205	2310	1000	5560	10	1	20535282	1612	-4.72	0.40	12	0.10	-1662.00	19756.00	11800	20240521	-33.47	6840	20240122	14.77	7850	0.00	20250106	7500	4.67	20250103	11800	-33.47	20240521	6840	14.77	20240122	1.48	N	079430	1000	205 억	797081	N	N	0	N	N
118	20250106	120600	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7800	70	2	0.91	113150880	14544	54.25	7750	7830	7680	10040	5420	7730	7779.90	3.88	210	7896	7812	7656	7572	7416	7855	7615	205	2310	1000	5560	10	1	20535282	1602	-4.69	0.39	12	0.07	-1662.00	19756.00	11800	20240521	-33.90	6840	20240122	14.04	7830	-0.38	20250106	7500	4.00	20250103	11800	-33.90	20240521	6840	14.04	20240122	1.48	N	079430	1000	205 억	797081	N	N	0	N	N
119	20250106	110601	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7790	60	2	0.78	52073130	6703	25.00	7750	7830	7680	10040	5420	7730	7768.63	3.88	530	7896	7812	7656	7572	7416	7855	7615	205	2310	1000	5560	10	1	20535282	1600	-4.69	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-33.98	6840	20240122	13.89	7830	-0.51	20250106	7500	3.87	20250103	11800	-33.98	20240521	6840	13.89	20240122	1.48	N	079430	1000	205 억	797081	N	N	0	N	N
120	20250106	100600	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7750	20	2	0.26	13809080	1784	6.65	7750	7790	7680	10040	5420	7730	7740.52	3.88	706	7896	7812	7656	7572	7416	7855	7615	205	2310	1000	5560	10	1	20535282	1591	-4.66	0.39	12	0.01	-1662.00	19756.00	11800	20240521	-34.32	6840	20240122	13.30	7790	-0.51	20250106	7500	3.33	20250103	11800	-34.32	20240521	6840	13.30	20240122	1.48	N	079430	1000	205 억	797081	N	N	0	N	N
121	20250106	090557	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7740	10	2	0.13	3526280	455	1.70	7750	7790	7740	10040	5420	7730	7750.07	3.88	435	7896	7812	7656	7572	7416	7855	7615	205	2310	1000	5560	10	1	20535282	1589	-4.66	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-34.41	6840	20240122	13.16	7790	-0.64	20250106	7500	3.20	20250103	11800	-34.41	20240521	6840	13.16	20240122	1.48	N	079430	1000	205 억	797081	N	N	0	N	N
122	20250103	160557	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7730	180	2	2.38	205732710	26806	133.84	7560	7740	7500	9810	5290	7550	7674.88	3.88	-361	7836	7692	7606	7462	7376	7650	7420	205	2260	1000	5430	10	1	20535282	1587	-4.65	0.39	12	0.13	-1662.00	19756.00	11800	20240521	-34.49	6840	20240122	13.01	7750	-0.26	20250102	7500	3.07	20250103	11800	-34.49	20240521	6840	13.01	20240122	1.47	N	079430	1000	205 억	795743	N	N	0	N	N
123	20250103	150559	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7730	180	2	2.38	192314100	25067	125.15	7560	7740	7500	9810	5290	7550	7672.00	3.88	-249	7836	7692	7606	7462	7376	7650	7420	205	2260	1000	5430	10	1	20535282	1587	-4.65	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-34.49	6840	20240122	13.01	7750	-0.26	20250102	7500	3.07	20250103	11800	-34.49	20240521	6840	13.01	20240122	1.47	N	079430	1000	205 억	795743	N	N	0	N	N
124	20250103	140558	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7680	130	2	1.72	187400370	24429	121.97	7560	7740	7500	9810	5290	7550	7671.23	3.88	-427	7836	7692	7606	7462	7376	7650	7420	205	2260	1000	5430	10	1	20535282	1577	-4.62	0.39	12	0.12	-1662.00	19756.00	11800	20240521	-34.92	6840	20240122	12.28	7750	-0.90	20250102	7500	2.40	20250103	11800	-34.92	20240521	6840	12.28	20240122	1.47	N	079430	1000	205 억	795743	N	N	0	N	N
125	20250103	130558	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7720	170	2	2.25	164292460	21434	107.01	7560	7730	7500	9810	5290	7550	7665.04	3.88	161	7836	7692	7606	7462	7376	7650	7420	205	2260	1000	5430	10	1	20535282	1585	-4.65	0.39	12	0.10	-1662.00	19756.00	11800	20240521	-34.58	6840	20240122	12.87	7750	-0.39	20250102	7500	2.93	20250103	11800	-34.58	20240521	6840	12.87	20240122	1.47	N	079430	1000	205 억	795743	N	N	0	N	N
126	20250103	120556	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7670	120	2	1.59	101255160	13246	66.13	7560	7700	7500	9810	5290	7550	7644.21	3.88	1095	7836	7692	7606	7462	7376	7650	7420	205	2260	1000	5430	10	1	20535282	1575	-4.61	0.39	12	0.06	-1662.00	19756.00	11800	20240521	-35.00	6840	20240122	12.13	7750	-1.03	20250102	7500	2.27	20250103	11800	-35.00	20240521	6840	12.13	20240122	1.47	N	079430	1000	205 억	795743	N	N	0	N	N
127	20250103	110558	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7680	130	2	1.72	83395960	10922	54.53	7560	7700	7500	9810	5290	7550	7635.59	3.88	1766	7836	7692	7606	7462	7376	7650	7420	205	2260	1000	5430	10	1	20535282	1577	-4.62	0.39	12	0.05	-1662.00	19756.00	11800	20240521	-34.92	6840	20240122	12.28	7750	-0.90	20250102	7500	2.40	20250103	11800	-34.92	20240521	6840	12.28	20240122	1.47	N	079430	1000	205 억	795743	N	N	0	N	N
128	20250103	100556	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7700	150	2	1.99	34521150	4527	22.60	7560	7700	7500	9810	5290	7550	7625.61	3.88	956	7836	7692	7606	7462	7376	7650	7420	205	2260	1000	5430	10	1	20535282	1581	-4.63	0.39	12	0.02	-1662.00	19756.00	11800	20240521	-34.75	6840	20240122	12.57	7750	-0.65	20250102	7500	2.67	20250103	11800	-34.75	20240521	6840	12.57	20240122	1.47	N	079430	1000	205 억	795743	N	N	0	N	N
129	20250103	090557	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7560	10	2	0.13	4274480	567	2.83	7560	7560	7500	9810	5290	7550	7538.77	3.88	406	7836	7692	7606	7462	7376	7650	7420	205	2260	1000	5430	10	1	20535282	1552	-4.55	0.38	12	0.00	-1662.00	19756.00	11800	20240521	-35.93	6840	20240122	10.53	7750	-2.45	20250102	7500	0.80	20250103	11800	-35.93	20240521	6840	10.53	20240122	1.47	N	079430	1000	205 억	795743	N	N	0	N	N
130	20250102	160553	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7550	-80	5	-1.05	151556090	19955	80.59	7630	7750	7520	9910	5350	7630	7594.91	3.89	-5088	7976	7802	7716	7542	7456	7760	7500	205	2280	1000	5490	10	1	20535282	1550	-4.54	0.38	12	0.10	-1662.00	19756.00	11800	20240521	-36.02	6840	20240122	10.38	7750	-2.58	20250102	7520	0.40	20250102	11800	-36.02	20240521	6840	10.38	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
131	20250102	150554	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7600	-30	5	-0.39	144351890	19002	76.74	7630	7750	7520	9910	5350	7630	7596.67	3.89	-4425	7976	7802	7716	7542	7456	7760	7500	205	2280	1000	5490	10	1	20535282	1561	-4.57	0.38	12	0.09	-1662.00	19756.00	11800	20240521	-35.59	6840	20240122	11.11	7750	-1.94	20250102	7520	1.06	20250102	11800	-35.59	20240521	6840	11.11	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
132	20250102	140551	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7570	-60	5	-0.79	105346550	13839	55.89	7630	7750	7570	9910	5350	7630	7612.29	3.89	-3179	7976	7802	7716	7542	7456	7760	7500	205	2280	1000	5490	10	1	20535282	1555	-4.55	0.38	12	0.07	-1662.00	19756.00	11800	20240521	-35.85	6840	20240122	10.67	7750	-2.32	20250102	7570	0.00	20250102	11800	-35.85	20240521	6840	10.67	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
133	20250102	130552	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	20	2	0.26	66654890	8740	35.30	7630	7750	7600	9910	5350	7630	7626.42	3.89	148	7976	7802	7716	7542	7456	7760	7500	205	2280	1000	5490	10	1	20535282	1571	-4.60	0.39	12	0.04	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7750	-1.29	20250102	7600	0.66	20250102	11800	-35.17	20240521	6840	11.84	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
134	20250102	120551	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7610	-20	5	-0.26	56405120	7396	29.87	7630	7750	7600	9910	5350	7630	7626.44	3.89	1288	7976	7802	7716	7542	7456	7760	7500	205	2280	1000	5490	10	1	20535282	1563	-4.58	0.39	12	0.04	-1662.00	19756.00	11800	20240521	-35.51	6840	20240122	11.26	7750	-1.81	20250102	7600	0.13	20250102	11800	-35.51	20240521	6840	11.26	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
135	20250102	110542	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7650	20	2	0.26	42097260	5518	22.29	7630	7750	7600	9910	5350	7630	7629.08	3.89	2695	7976	7802	7716	7542	7456	7760	7500	205	2280	1000	5490	10	1	20535282	1571	-4.60	0.39	12	0.03	-1662.00	19756.00	11800	20240521	-35.17	6840	20240122	11.84	7750	-1.29	20250102	7600	0.66	20250102	11800	-35.17	20240521	6840	11.84	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
136	20250102	100550	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7640	10	2	0.13	1083990	142	0.57	7630	7750	7630	9910	5350	7630	7633.73	3.89	1	7976	7802	7716	7542	7456	7760	7500	205	2280	1000	5490	10	1	20535282	1569	-4.60	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-35.25	6840	20240122	11.70	7750	-1.42	20250102	7630	0.13	20250102	11800	-35.25	20240521	6840	11.70	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N
137	20250102	090544	55	60.00	KOSPI	제조	N	N	N	Y	60	N	7630	0	3	0.00	0	0	0.00	0	0	0	9910	5350	7630	0.00	3.89	0	7976	7802	7716	7542	7456	7760	7500	205	2280	1000	5490	10	1	20535282	1567	-4.59	0.39	12	0.00	-1662.00	19756.00	11800	20240521	-35.34	6840	20240122	11.55	0	0.00	0	0	0.00	0	11800	-35.34	20240521	6840	11.55	20240122	1.47	N	079430	1000	205 억	799217	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History