KissMeData/001750/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

59 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	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11920	270	2	2.32	560693040	46998	436.74	11760	12380	11650	15140	8160	11650	11930.17	11.63	3252	11883	11766	11703	11586	11523	11735	11555	636	3490	5000	7220	10	1	12728534	1517	4.50	0.32	12	0.37	2649.00	36995.00	19410	20240805	-38.59	8850	20240118	34.69	12380	-3.72	20250124	11350	5.02	20250114	19410	-38.59	20240805	8900	33.93	20240125	0.85	N	001750	5000	636 억	1480726	N	N	0	N	N
3	20250124	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11930	280	2	2.40	483837540	40534	376.68	11760	12380	11650	15140	8160	11650	11936.59	11.63	2111	11883	11766	11703	11586	11523	11735	11555	636	3490	5000	7220	10	1	12728534	1519	4.50	0.32	12	0.32	2649.00	36995.00	19410	20240805	-38.54	8850	20240118	34.80	12380	-3.63	20250124	11350	5.11	20250114	19410	-38.54	20240805	8900	34.04	20240125	0.85	N	001750	5000	636 억	1480726	N	N	0	N	N
4	20250124	140126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11760	110	2	0.94	97783330	8311	77.23	11760	11810	11650	15140	8160	11650	11765.53	11.63	1730	11883	11766	11703	11586	11523	11735	11555	636	3490	5000	7220	10	1	12728534	1497	4.44	0.32	12	0.07	2649.00	36995.00	19410	20240805	-39.41	8850	20240118	32.88	11940	-1.51	20250103	11350	3.61	20250114	19410	-39.41	20240805	8900	32.13	20240125	0.85	N	001750	5000	636 억	1480726	N	N	0	N	N
5	20250124	130126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11780	130	2	1.12	71290210	6060	56.31	11760	11810	11650	15140	8160	11650	11764.06	11.63	857	11883	11766	11703	11586	11523	11735	11555	636	3490	5000	7220	10	1	12728534	1499	4.45	0.32	12	0.05	2649.00	36995.00	19410	20240805	-39.31	8850	20240118	33.11	11940	-1.34	20250103	11350	3.79	20250114	19410	-39.31	20240805	8900	32.36	20240125	0.85	N	001750	5000	636 억	1480726	N	N	0	N	N
6	20250124	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11810	160	2	1.37	58478000	4974	46.22	11760	11810	11650	15140	8160	11650	11756.74	11.63	1515	11883	11766	11703	11586	11523	11735	11555	636	3490	5000	7220	10	1	12728534	1503	4.46	0.32	12	0.04	2649.00	36995.00	19410	20240805	-39.16	8850	20240118	33.45	11940	-1.09	20250103	11350	4.05	20250114	19410	-39.16	20240805	8900	32.70	20240125	0.85	N	001750	5000	636 억	1480726	N	N	0	N	N
7	20250124	110126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11800	150	2	1.29	52673520	4482	41.65	11760	11810	11650	15140	8160	11650	11752.24	11.63	1450	11883	11766	11703	11586	11523	11735	11555	636	3490	5000	7220	10	1	12728534	1502	4.45	0.32	12	0.04	2649.00	36995.00	19410	20240805	-39.21	8850	20240118	33.33	11940	-1.17	20250103	11350	3.96	20250114	19410	-39.21	20240805	8900	32.58	20240125	0.85	N	001750	5000	636 억	1480726	N	N	0	N	N
8	20250124	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11780	130	2	1.12	23228830	1986	18.46	11760	11780	11650	15140	8160	11650	11696.29	11.63	-435	11883	11766	11703	11586	11523	11735	11555	636	3490	5000	7220	10	1	12728534	1499	4.45	0.32	12	0.02	2649.00	36995.00	19410	20240805	-39.31	8850	20240118	33.11	11940	-1.34	20250103	11350	3.79	20250114	19410	-39.31	20240805	8900	32.36	20240125	0.85	N	001750	5000	636 억	1480726	N	N	0	N	N
9	20250124	090126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11660	10	2	0.09	2749640	234	2.17	11760	11760	11660	15140	8160	11650	11750.60	11.63	-182	11883	11766	11703	11586	11523	11735	11555	636	3490	5000	7220	10	1	12728534	1484	4.40	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.93	8850	20240118	31.75	11940	-2.35	20250103	11350	2.73	20250114	19410	-39.93	20240805	8900	31.01	20240125	0.85	N	001750	5000	636 억	1480726	N	N	0	N	N
10	20250123	160126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11650	-160	5	-1.35	125781620	10761	87.16	11800	11820	11640	15350	8270	11810	11688.66	11.68	-5158	11896	11852	11786	11742	11676	11875	11765	636	3540	5000	7320	10	1	12728534	1483	4.40	0.31	12	0.08	2649.00	36995.00	19410	20240805	-39.98	8850	20240118	31.64	11940	-2.43	20250103	11350	2.64	20250114	19410	-39.98	20240805	8900	30.90	20240123	0.86	N	001750	5000	636 억	1487231	N	N	0	N	N
11	20250123	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11690	-120	5	-1.02	98870160	8453	68.47	11800	11820	11640	15350	8270	11810	11696.46	11.68	-4446	11896	11852	11786	11742	11676	11875	11765	636	3540	5000	7320	10	1	12728534	1488	4.41	0.32	12	0.07	2649.00	36995.00	19410	20240805	-39.77	8850	20240118	32.09	11940	-2.09	20250103	11350	3.00	20250114	19410	-39.77	20240805	8900	31.35	20240123	0.86	N	001750	5000	636 억	1487231	N	N	0	N	N
12	20250123	140126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11710	-100	5	-0.85	83195210	7111	57.60	11800	11820	11640	15350	8270	11810	11699.51	11.68	-4575	11896	11852	11786	11742	11676	11875	11765	636	3540	5000	7320	10	1	12728534	1491	4.42	0.32	12	0.06	2649.00	36995.00	19410	20240805	-39.67	8850	20240118	32.32	11940	-1.93	20250103	11350	3.17	20250114	19410	-39.67	20240805	8900	31.57	20240123	0.86	N	001750	5000	636 억	1487231	N	N	0	N	N
13	20250123	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11710	-100	5	-0.85	70441920	6020	48.76	11800	11820	11640	15350	8270	11810	11701.32	11.68	-3942	11896	11852	11786	11742	11676	11875	11765	636	3540	5000	7320	10	1	12728534	1491	4.42	0.32	12	0.05	2649.00	36995.00	19410	20240805	-39.67	8850	20240118	32.32	11940	-1.93	20250103	11350	3.17	20250114	19410	-39.67	20240805	8900	31.57	20240123	0.86	N	001750	5000	636 억	1487231	N	N	0	N	N
14	20250123	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11670	-140	5	-1.19	65998730	5639	45.67	11800	11820	11640	15350	8270	11810	11703.98	11.68	-3575	11896	11852	11786	11742	11676	11875	11765	636	3540	5000	7320	10	1	12728534	1485	4.41	0.32	12	0.04	2649.00	36995.00	19410	20240805	-39.88	8850	20240118	31.86	11940	-2.26	20250103	11350	2.82	20250114	19410	-39.88	20240805	8900	31.12	20240123	0.86	N	001750	5000	636 억	1487231	N	N	0	N	N
15	20250123	110126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	-70	5	-0.59	58063720	4960	40.17	11800	11820	11640	15350	8270	11810	11706.40	11.68	-2988	11896	11852	11786	11742	11676	11875	11765	636	3540	5000	7320	10	1	12728534	1494	4.43	0.32	12	0.04	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	11940	-1.68	20250103	11350	3.44	20250114	19410	-39.52	20240805	8900	31.91	20240123	0.86	N	001750	5000	636 억	1487231	N	N	0	N	N
16	20250123	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11660	-150	5	-1.27	39924930	3406	27.59	11800	11820	11650	15350	8270	11810	11721.94	11.68	-2162	11896	11852	11786	11742	11676	11875	11765	636	3540	5000	7320	10	1	12728534	1484	4.40	0.32	12	0.03	2649.00	36995.00	19410	20240805	-39.93	8850	20240118	31.75	11940	-2.35	20250103	11350	2.73	20250114	19410	-39.93	20240805	8900	31.01	20240123	0.86	N	001750	5000	636 억	1487231	N	N	0	N	N
17	20250123	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11780	-30	5	-0.25	47140	4	0.03	11800	11800	11780	15350	8270	11810	11785.00	11.68	-3	11896	11852	11786	11742	11676	11875	11765	636	3540	5000	7320	10	1	12728534	1499	4.45	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.31	8850	20240118	33.11	11940	-1.34	20250103	11350	3.79	20250114	19410	-39.31	20240805	8900	32.36	20240123	0.86	N	001750	5000	636 억	1487231	N	N	0	N	N
18	20250122	160126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11810	80	2	0.68	145109920	12346	101.05	11730	11830	11720	15240	8220	11730	11753.03	11.64	5794	11816	11772	11686	11642	11556	11795	11665	636	3510	5000	7270	10	1	12728534	1503	4.46	0.32	12	0.10	2649.00	36995.00	19410	20240805	-39.16	8850	20240118	33.45	11940	-1.09	20250103	11350	4.05	20250114	19410	-39.16	20240805	8900	32.70	20240123	0.87	N	001750	5000	636 억	1481020	N	N	0	N	N
19	20250122	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11770	40	2	0.34	128571410	10944	89.57	11730	11830	11720	15240	8220	11730	11748.12	11.64	6415	11816	11772	11686	11642	11556	11795	11665	636	3510	5000	7270	10	1	12728534	1498	4.44	0.32	12	0.09	2649.00	36995.00	19410	20240805	-39.36	8850	20240118	32.99	11940	-1.42	20250103	11350	3.70	20250114	19410	-39.36	20240805	8900	32.25	20240123	0.87	N	001750	5000	636 억	1481020	N	N	0	N	N
20	20250122	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11800	70	2	0.60	122268700	10409	85.19	11730	11830	11720	15240	8220	11730	11746.44	11.64	6654	11816	11772	11686	11642	11556	11795	11665	636	3510	5000	7270	10	1	12728534	1502	4.45	0.32	12	0.08	2649.00	36995.00	19410	20240805	-39.21	8850	20240118	33.33	11940	-1.17	20250103	11350	3.96	20250114	19410	-39.21	20240805	8900	32.58	20240123	0.87	N	001750	5000	636 억	1481020	N	N	0	N	N
21	20250122	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11760	30	2	0.26	119895660	10208	83.55	11730	11830	11720	15240	8220	11730	11745.26	11.64	6707	11816	11772	11686	11642	11556	11795	11665	636	3510	5000	7270	10	1	12728534	1497	4.44	0.32	12	0.08	2649.00	36995.00	19410	20240805	-39.41	8850	20240118	32.88	11940	-1.51	20250103	11350	3.61	20250114	19410	-39.41	20240805	8900	32.13	20240123	0.87	N	001750	5000	636 억	1481020	N	N	0	N	N
22	20250122	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11800	70	2	0.60	110839490	9439	77.25	11730	11830	11720	15240	8220	11730	11742.72	11.64	6611	11816	11772	11686	11642	11556	11795	11665	636	3510	5000	7270	10	1	12728534	1502	4.45	0.32	12	0.07	2649.00	36995.00	19410	20240805	-39.21	8850	20240118	33.33	11940	-1.17	20250103	11350	3.96	20250114	19410	-39.21	20240805	8900	32.58	20240123	0.87	N	001750	5000	636 억	1481020	N	N	0	N	N
23	20250122	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11760	30	2	0.26	93389900	7959	65.14	11730	11780	11720	15240	8220	11730	11733.87	11.64	6144	11816	11772	11686	11642	11556	11795	11665	636	3510	5000	7270	10	1	12728534	1497	4.44	0.32	12	0.06	2649.00	36995.00	19410	20240805	-39.41	8850	20240118	32.88	11940	-1.51	20250103	11350	3.61	20250114	19410	-39.41	20240805	8900	32.13	20240123	0.87	N	001750	5000	636 억	1481020	N	N	0	N	N
24	20250122	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	10	2	0.09	68881060	5872	48.06	11730	11780	11720	15240	8220	11730	11730.43	11.64	4839	11816	11772	11686	11642	11556	11795	11665	636	3510	5000	7270	10	1	12728534	1494	4.43	0.32	12	0.05	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	11940	-1.68	20250103	11350	3.44	20250114	19410	-39.52	20240805	8900	31.91	20240123	0.87	N	001750	5000	636 억	1481020	N	N	0	N	N
25	20250122	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11730	0	3	0.00	105570	9	0.07	11730	11730	11730	15240	8220	11730	11730.00	11.64	-4	11816	11772	11686	11642	11556	11795	11665	636	3510	5000	7270	10	1	12728534	1493	4.43	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.57	8850	20240118	32.54	11940	-1.76	20250103	11350	3.35	20250114	19410	-39.57	20240805	8900	31.80	20240123	0.87	N	001750	5000	636 억	1481020	N	N	0	N	N
26	20250121	160125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11730	80	2	0.69	142497540	12218	70.86	11660	11730	11600	15140	8160	11650	11662.92	11.62	1555	11956	11802	11716	11562	11476	11760	11520	636	3490	5000	7220	10	1	12728534	1493	4.43	0.32	12	0.10	2649.00	36995.00	19410	20240805	-39.57	8850	20240118	32.54	11940	-1.76	20250103	11350	3.35	20250114	19410	-39.57	20240805	8900	31.80	20240123	0.85	N	001750	5000	636 억	1479345	N	N	0	N	N
27	20250121	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11720	70	2	0.60	139343780	11949	69.30	11660	11730	11600	15140	8160	11650	11661.54	11.62	1483	11956	11802	11716	11562	11476	11760	11520	636	3490	5000	7220	10	1	12728534	1492	4.42	0.32	12	0.09	2649.00	36995.00	19410	20240805	-39.62	8850	20240118	32.43	11940	-1.84	20250103	11350	3.26	20250114	19410	-39.62	20240805	8900	31.69	20240123	0.85	N	001750	5000	636 억	1479345	N	N	0	N	N
28	20250121	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11720	70	2	0.60	134399910	11527	66.85	11660	11730	11600	15140	8160	11650	11659.57	11.62	1557	11956	11802	11716	11562	11476	11760	11520	636	3490	5000	7220	10	1	12728534	1492	4.42	0.32	12	0.09	2649.00	36995.00	19410	20240805	-39.62	8850	20240118	32.43	11940	-1.84	20250103	11350	3.26	20250114	19410	-39.62	20240805	8900	31.69	20240123	0.85	N	001750	5000	636 억	1479345	N	N	0	N	N
29	20250121	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11690	40	2	0.34	114372530	9815	56.92	11660	11730	11600	15140	8160	11650	11652.83	11.62	277	11956	11802	11716	11562	11476	11760	11520	636	3490	5000	7220	10	1	12728534	1488	4.41	0.32	12	0.08	2649.00	36995.00	19410	20240805	-39.77	8850	20240118	32.09	11940	-2.09	20250103	11350	3.00	20250114	19410	-39.77	20240805	8900	31.35	20240123	0.85	N	001750	5000	636 억	1479345	N	N	0	N	N
30	20250121	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11650	0	3	0.00	103385800	8875	51.47	11660	11730	11600	15140	8160	11650	11649.10	11.62	448	11956	11802	11716	11562	11476	11760	11520	636	3490	5000	7220	10	1	12728534	1483	4.40	0.31	12	0.07	2649.00	36995.00	19410	20240805	-39.98	8850	20240118	31.64	11940	-2.43	20250103	11350	2.64	20250114	19410	-39.98	20240805	8900	30.90	20240123	0.85	N	001750	5000	636 억	1479345	N	N	0	N	N
31	20250121	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11640	-10	5	-0.09	96207800	8259	47.90	11660	11730	11600	15140	8160	11650	11648.84	11.62	453	11956	11802	11716	11562	11476	11760	11520	636	3490	5000	7220	10	1	12728534	1482	4.39	0.31	12	0.06	2649.00	36995.00	19410	20240805	-40.03	8850	20240118	31.53	11940	-2.51	20250103	11350	2.56	20250114	19410	-40.03	20240805	8900	30.79	20240123	0.85	N	001750	5000	636 억	1479345	N	N	0	N	N
32	20250121	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11630	-20	5	-0.17	73957920	6351	36.83	11660	11730	11600	15140	8160	11650	11645.08	11.62	595	11956	11802	11716	11562	11476	11760	11520	636	3490	5000	7220	10	1	12728534	1480	4.39	0.31	12	0.05	2649.00	36995.00	19410	20240805	-40.08	8850	20240118	31.41	11940	-2.60	20250103	11350	2.47	20250114	19410	-40.08	20240805	8900	30.67	20240123	0.85	N	001750	5000	636 억	1479345	N	N	0	N	N
33	20250121	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11610	-40	5	-0.34	6173860	530	3.07	11660	11660	11610	15140	8160	11650	11648.79	11.62	-10	11956	11802	11716	11562	11476	11760	11520	636	3490	5000	7220	10	1	12728534	1478	4.38	0.31	12	0.00	2649.00	36995.00	19410	20240805	-40.19	8850	20240118	31.19	11940	-2.76	20250103	11350	2.29	20250114	19410	-40.19	20240805	8900	30.45	20240123	0.85	N	001750	5000	636 억	1479345	N	N	0	N	N
34	20250120	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11650	-80	5	-0.68	201826760	17208	91.56	11700	11870	11630	15240	8220	11730	11728.67	11.63	-1939	12090	11910	11720	11540	11350	12000	11630	636	3510	5000	7270	10	1	12728534	1483	4.40	0.31	12	0.14	2649.00	36995.00	19410	20240805	-39.98	8850	20240118	31.64	11940	-2.43	20250103	11350	2.64	20250114	19410	-39.98	20240805	8900	30.90	20240123	0.85	N	001750	5000	636 억	1480753	N	N	0	N	N
35	20250120	150126	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11680	-50	5	-0.43	181220730	15443	82.17	11700	11870	11630	15240	8220	11730	11734.81	11.63	-439	12090	11910	11720	11540	11350	12000	11630	636	3510	5000	7270	10	1	12728534	1487	4.41	0.32	12	0.12	2649.00	36995.00	19410	20240805	-39.82	8850	20240118	31.98	11940	-2.18	20250103	11350	2.91	20250114	19410	-39.82	20240805	8900	31.24	20240123	0.85	N	001750	5000	636 억	1480753	N	N	0	N	N
36	20250120	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11640	-90	5	-0.77	161102250	13715	72.98	11700	11870	11640	15240	8220	11730	11746.43	11.63	153	12090	11910	11720	11540	11350	12000	11630	636	3510	5000	7270	10	1	12728534	1482	4.39	0.31	12	0.11	2649.00	36995.00	19410	20240805	-40.03	8850	20240118	31.53	11940	-2.51	20250103	11350	2.56	20250114	19410	-40.03	20240805	8900	30.79	20240123	0.85	N	001750	5000	636 억	1480753	N	N	0	N	N
37	20250120	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11710	-20	5	-0.17	143491430	12208	64.96	11700	11870	11680	15240	8220	11730	11753.89	11.63	887	12090	11910	11720	11540	11350	12000	11630	636	3510	5000	7270	10	1	12728534	1491	4.42	0.32	12	0.10	2649.00	36995.00	19410	20240805	-39.67	8850	20240118	32.32	11940	-1.93	20250103	11350	3.17	20250114	19410	-39.67	20240805	8900	31.57	20240123	0.85	N	001750	5000	636 억	1480753	N	N	0	N	N
38	20250120	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11750	20	2	0.17	125739290	10694	56.90	11700	11870	11680	15240	8220	11730	11757.93	11.63	1674	12090	11910	11720	11540	11350	12000	11630	636	3510	5000	7270	10	1	12728534	1496	4.44	0.32	12	0.08	2649.00	36995.00	19410	20240805	-39.46	8850	20240118	32.77	11940	-1.59	20250103	11350	3.52	20250114	19410	-39.46	20240805	8900	32.02	20240123	0.85	N	001750	5000	636 억	1480753	N	N	0	N	N
39	20250120	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11800	70	2	0.60	100863190	8579	45.65	11700	11870	11680	15240	8220	11730	11756.99	11.63	3441	12090	11910	11720	11540	11350	12000	11630	636	3510	5000	7270	10	1	12728534	1502	4.45	0.32	12	0.07	2649.00	36995.00	19410	20240805	-39.21	8850	20240118	33.33	11940	-1.17	20250103	11350	3.96	20250114	19410	-39.21	20240805	8900	32.58	20240123	0.85	N	001750	5000	636 억	1480753	N	N	0	N	N
40	20250120	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11840	110	2	0.94	93507170	7954	42.32	11700	11870	11680	15240	8220	11730	11755.99	11.63	3877	12090	11910	11720	11540	11350	12000	11630	636	3510	5000	7270	10	1	12728534	1507	4.47	0.32	12	0.06	2649.00	36995.00	19410	20240805	-39.00	8850	20240118	33.79	11940	-0.84	20250103	11350	4.32	20250114	19410	-39.00	20240805	8900	33.03	20240123	0.85	N	001750	5000	636 억	1480753	N	N	0	N	N
41	20250120	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11700	-30	5	-0.26	1064580	91	0.48	11700	11700	11680	15240	8220	11730	11698.68	11.63	-44	12090	11910	11720	11540	11350	12000	11630	636	3510	5000	7270	10	1	12728534	1489	4.42	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.72	8850	20240118	32.20	11940	-2.01	20250103	11350	3.08	20250114	19410	-39.72	20240805	8900	31.46	20240123	0.85	N	001750	5000	636 억	1480753	N	N	0	N	N
42	20250117	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11730	110	2	0.95	221457210	18794	173.68	11620	11900	11530	15100	8140	11620	11783.40	11.62	1452	11726	11672	11596	11542	11466	11700	11570	636	3480	5000	7200	10	1	12728534	1493	4.43	0.32	12	0.15	2649.00	36995.00	19410	20240805	-39.57	8850	20240118	32.54	11940	-1.76	20250103	11350	3.35	20250114	19410	-39.57	20240805	8850	32.54	20240118	0.85	N	001750	5000	636 억	1479420	N	N	0	N	N
43	20250117	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11770	150	2	1.29	216603210	18381	169.86	11620	11900	11530	15100	8140	11620	11784.08	11.62	1454	11726	11672	11596	11542	11466	11700	11570	636	3480	5000	7200	10	1	12728534	1498	4.44	0.32	12	0.14	2649.00	36995.00	19410	20240805	-39.36	8850	20240118	32.99	11940	-1.42	20250103	11350	3.70	20250114	19410	-39.36	20240805	8850	32.99	20240118	0.85	N	001750	5000	636 억	1479420	N	N	0	N	N
44	20250117	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11690	70	2	0.60	200803550	17035	157.43	11620	11900	11530	15100	8140	11620	11787.70	11.62	2253	11726	11672	11596	11542	11466	11700	11570	636	3480	5000	7200	10	1	12728534	1488	4.41	0.32	12	0.13	2649.00	36995.00	19410	20240805	-39.77	8850	20240118	32.09	11940	-2.09	20250103	11350	3.00	20250114	19410	-39.77	20240805	8850	32.09	20240118	0.85	N	001750	5000	636 억	1479420	N	N	0	N	N
45	20250117	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11730	110	2	0.95	187852200	15928	147.20	11620	11900	11530	15100	8140	11620	11793.83	11.62	2595	11726	11672	11596	11542	11466	11700	11570	636	3480	5000	7200	10	1	12728534	1493	4.43	0.32	12	0.13	2649.00	36995.00	19410	20240805	-39.57	8850	20240118	32.54	11940	-1.76	20250103	11350	3.35	20250114	19410	-39.57	20240805	8850	32.54	20240118	0.85	N	001750	5000	636 억	1479420	N	N	0	N	N
46	20250117	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11770	150	2	1.29	181923670	15423	142.53	11620	11900	11530	15100	8140	11620	11795.61	11.62	2961	11726	11672	11596	11542	11466	11700	11570	636	3480	5000	7200	10	1	12728534	1498	4.44	0.32	12	0.12	2649.00	36995.00	19410	20240805	-39.36	8850	20240118	32.99	11940	-1.42	20250103	11350	3.70	20250114	19410	-39.36	20240805	8850	32.99	20240118	0.85	N	001750	5000	636 억	1479420	N	N	0	N	N
47	20250117	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11820	200	2	1.72	149041640	12628	116.70	11620	11900	11530	15100	8140	11620	11802.47	11.62	3014	11726	11672	11596	11542	11466	11700	11570	636	3480	5000	7200	10	1	12728534	1505	4.46	0.32	12	0.10	2649.00	36995.00	19410	20240805	-39.10	8850	20240118	33.56	11940	-1.01	20250103	11350	4.14	20250114	19410	-39.10	20240805	8850	33.56	20240118	0.85	N	001750	5000	636 억	1479420	N	N	0	N	N
48	20250117	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11840	220	2	1.89	71241990	6055	55.96	11620	11890	11530	15100	8140	11620	11765.81	11.62	3436	11726	11672	11596	11542	11466	11700	11570	636	3480	5000	7200	10	1	12728534	1507	4.47	0.32	12	0.05	2649.00	36995.00	19410	20240805	-39.00	8850	20240118	33.79	11940	-0.84	20250103	11350	4.32	20250114	19410	-39.00	20240805	8850	33.79	20240118	0.85	N	001750	5000	636 억	1479420	N	N	0	N	N
49	20250117	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11620	0	3	0.00	267260	23	0.21	11620	11620	11620	15100	8140	11620	11620.00	11.62	-21	11726	11672	11596	11542	11466	11700	11570	636	3480	5000	7200	10	1	12728534	1479	4.39	0.31	12	0.00	2649.00	36995.00	19410	20240805	-40.13	8850	20240118	31.30	11940	-2.68	20250103	11350	2.38	20250114	19410	-40.13	20240805	8850	31.30	20240118	0.85	N	001750	5000	636 억	1479420	N	N	0	N	N
50	20250116	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11620	50	2	0.43	125047850	10790	160.97	11560	11650	11520	15040	8100	11570	11589.22	11.60	2410	11663	11616	11563	11516	11463	11590	11490	636	3470	5000	7170	10	1	12728534	1479	4.39	0.31	12	0.08	2649.00	36995.00	19410	20240805	-40.13	8850	20240118	31.30	11940	-2.68	20250103	11350	2.38	20250114	19410	-40.13	20240805	8850	31.30	20240118	0.86	N	001750	5000	636 억	1476783	N	N	0	N	N
51	20250116	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11620	50	2	0.43	113077290	9761	145.62	11560	11650	11520	15040	8100	11570	11584.60	11.60	2085	11663	11616	11563	11516	11463	11590	11490	636	3470	5000	7170	10	1	12728534	1479	4.39	0.31	12	0.08	2649.00	36995.00	19410	20240805	-40.13	8850	20240118	31.30	11940	-2.68	20250103	11350	2.38	20250114	19410	-40.13	20240805	8850	31.30	20240118	0.86	N	001750	5000	636 억	1476783	N	N	0	N	N
52	20250116	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11600	30	2	0.26	112716960	9730	145.16	11560	11650	11520	15040	8100	11570	11584.48	11.60	2083	11663	11616	11563	11516	11463	11590	11490	636	3470	5000	7170	10	1	12728534	1477	4.38	0.31	12	0.08	2649.00	36995.00	19410	20240805	-40.24	8850	20240118	31.07	11940	-2.85	20250103	11350	2.20	20250114	19410	-40.24	20240805	8850	31.07	20240118	0.86	N	001750	5000	636 억	1476783	N	N	0	N	N
53	20250116	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11640	70	2	0.61	93023910	8036	119.89	11560	11650	11520	15040	8100	11570	11575.90	11.60	706	11663	11616	11563	11516	11463	11590	11490	636	3470	5000	7170	10	1	12728534	1482	4.39	0.31	12	0.06	2649.00	36995.00	19410	20240805	-40.03	8850	20240118	31.53	11940	-2.51	20250103	11350	2.56	20250114	19410	-40.03	20240805	8850	31.53	20240118	0.86	N	001750	5000	636 억	1476783	N	N	0	N	N
54	20250116	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11600	30	2	0.26	65035770	5626	83.93	11560	11630	11520	15040	8100	11570	11559.86	11.60	-796	11663	11616	11563	11516	11463	11590	11490	636	3470	5000	7170	10	1	12728534	1477	4.38	0.31	12	0.04	2649.00	36995.00	19410	20240805	-40.24	8850	20240118	31.07	11940	-2.85	20250103	11350	2.20	20250114	19410	-40.24	20240805	8850	31.07	20240118	0.86	N	001750	5000	636 억	1476783	N	N	0	N	N
55	20250116	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11560	-10	5	-0.09	43333760	3752	55.97	11560	11630	11520	15040	8100	11570	11549.51	11.60	-946	11663	11616	11563	11516	11463	11590	11490	636	3470	5000	7170	10	1	12728534	1471	4.36	0.31	12	0.03	2649.00	36995.00	19410	20240805	-40.44	8850	20240118	30.62	11940	-3.18	20250103	11350	1.85	20250114	19410	-40.44	20240805	8850	30.62	20240118	0.86	N	001750	5000	636 억	1476783	N	N	0	N	N
56	20250116	100125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11550	-20	5	-0.17	14938720	1294	19.30	11560	11630	11520	15040	8100	11570	11544.61	11.60	-332	11663	11616	11563	11516	11463	11590	11490	636	3470	5000	7170	10	1	12728534	1470	4.36	0.31	12	0.01	2649.00	36995.00	19410	20240805	-40.49	8850	20240118	30.51	11940	-3.27	20250103	11350	1.76	20250114	19410	-40.49	20240805	8850	30.51	20240118	0.86	N	001750	5000	636 억	1476783	N	N	0	N	N
57	20250116	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11520	-50	5	-0.43	485280	42	0.63	11560	11560	11520	15040	8100	11570	11554.29	11.60	-11	11663	11616	11563	11516	11463	11590	11490	636	3470	5000	7170	10	1	12728534	1466	4.35	0.31	12	0.00	2649.00	36995.00	19410	20240805	-40.65	8850	20240118	30.17	11940	-3.52	20250103	11350	1.50	20250114	19410	-40.65	20240805	8850	30.17	20240118	0.86	N	001750	5000	636 억	1476783	N	N	0	N	N
58	20250115	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11570	40	2	0.35	77492640	6703	40.49	11610	11610	11510	14980	8080	11530	11560.89	11.61	-887	11783	11656	11503	11376	11223	11720	11440	636	3450	5000	7140	10	1	12728534	1473	4.37	0.31	12	0.05	2649.00	36995.00	19410	20240805	-40.39	8850	20240118	30.73	11940	-3.10	20250103	11350	1.94	20250114	19410	-40.39	20240805	8850	30.73	20240118	0.86	N	001750	5000	636 억	1477670	N	N	1	N	N
59	20250115	150125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11570	40	2	0.35	74196120	6418	38.77	11610	11610	11510	14980	8080	11530	11560.63	11.61	-1094	11783	11656	11503	11376	11223	11720	11440	636	3450	5000	7140	10	1	12728534	1473	4.37	0.31	12	0.05	2649.00	36995.00	19410	20240805	-40.39	8850	20240118	30.73	11940	-3.10	20250103	11350	1.94	20250114	19410	-40.39	20240805	8850	30.73	20240118	0.86	N	001750	5000	636 억	1477670	N	N	1	N	N
60	20250115	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11560	30	2	0.26	63259250	5471	33.05	11610	11610	11510	14980	8080	11530	11562.65	11.61	-577	11783	11656	11503	11376	11223	11720	11440	636	3450	5000	7140	10	1	12728534	1471	4.36	0.31	12	0.04	2649.00	36995.00	19410	20240805	-40.44	8850	20240118	30.62	11940	-3.18	20250103	11350	1.85	20250114	19410	-40.44	20240805	8850	30.62	20240118	0.86	N	001750	5000	636 억	1477670	N	N	1	N	N
61	20250115	130125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11600	70	2	0.61	50205460	4344	26.24	11610	11610	11510	14980	8080	11530	11557.43	11.61	158	11783	11656	11503	11376	11223	11720	11440	636	3450	5000	7140	10	1	12728534	1477	4.38	0.31	12	0.03	2649.00	36995.00	19410	20240805	-40.24	8850	20240118	31.07	11940	-2.85	20250103	11350	2.20	20250114	19410	-40.24	20240805	8850	31.07	20240118	0.86	N	001750	5000	636 억	1477670	N	N	1	N	N
62	20250115	120125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11590	60	2	0.52	44535560	3855	23.29	11610	11610	11510	14980	8080	11530	11552.67	11.61	158	11783	11656	11503	11376	11223	11720	11440	636	3450	5000	7140	10	1	12728534	1475	4.38	0.31	12	0.03	2649.00	36995.00	19410	20240805	-40.29	8850	20240118	30.96	11940	-2.93	20250103	11350	2.11	20250114	19410	-40.29	20240805	8850	30.96	20240118	0.86	N	001750	5000	636 억	1477670	N	N	1	N	N
63	20250115	110125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11560	30	2	0.26	16651490	1442	8.71	11610	11610	11510	14980	8080	11530	11547.50	11.61	241	11783	11656	11503	11376	11223	11720	11440	636	3450	5000	7140	10	1	12728534	1471	4.36	0.31	12	0.01	2649.00	36995.00	19410	20240805	-40.44	8850	20240118	30.62	11940	-3.18	20250103	11350	1.85	20250114	19410	-40.44	20240805	8850	30.62	20240118	0.86	N	001750	5000	636 억	1477670	N	N	1	N	N
64	20250115	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11540	10	2	0.09	4688690	406	2.45	11610	11610	11510	14980	8080	11530	11548.50	11.61	16	11783	11656	11503	11376	11223	11720	11440	636	3450	5000	7140	10	1	12728534	1469	4.36	0.31	12	0.00	2649.00	36995.00	19410	20240805	-40.55	8850	20240118	30.40	11940	-3.35	20250103	11350	1.67	20250114	19410	-40.55	20240805	8850	30.40	20240118	0.86	N	001750	5000	636 억	1477670	N	N	1	N	N
65	20250115	090125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11510	-20	5	-0.17	301440	26	0.16	11610	11610	11510	14980	8080	11530	11593.85	11.61	-8	11783	11656	11503	11376	11223	11720	11440	636	3450	5000	7140	10	1	12728534	1465	4.35	0.31	12	0.00	2649.00	36995.00	19410	20240805	-40.70	8850	20240118	30.06	11940	-3.60	20250103	11350	1.41	20250114	19410	-40.70	20240805	8850	30.06	20240118	0.86	N	001750	5000	636 억	1477670	N	N	1	N	N
66	20250114	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11530	100	2	0.87	189733880	16554	87.70	11410	11630	11350	14850	8010	11430	11461.51	11.63	106	11650	11540	11470	11360	11290	11505	11325	636	3420	5000	7080	10	1	12728534	1468	4.35	0.31	12	0.13	2649.00	36995.00	19410	20240805	-40.60	8850	20240118	30.28	11940	-3.43	20250103	11350	1.59	20250114	19410	-40.60	20240805	8850	30.28	20240118	0.89	N	001750	5000	636 억	1479757	N	N	1	N	N
67	20250114	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11520	90	2	0.79	185775800	16210	85.88	11410	11630	11350	14850	8010	11430	11460.57	11.63	83	11650	11540	11470	11360	11290	11505	11325	636	3420	5000	7080	10	1	12728534	1466	4.35	0.31	12	0.13	2649.00	36995.00	19410	20240805	-40.65	8850	20240118	30.17	11940	-3.52	20250103	11350	1.50	20250114	19410	-40.65	20240805	8850	30.17	20240118	0.89	N	001750	5000	636 억	1479757	N	N	0	N	N
68	20250114	140125	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11550	120	2	1.05	163163740	14250	75.49	11410	11630	11350	14850	8010	11430	11450.09	11.63	883	11650	11540	11470	11360	11290	11505	11325	636	3420	5000	7080	10	1	12728534	1470	4.36	0.31	12	0.11	2649.00	36995.00	19410	20240805	-40.49	8850	20240118	30.51	11940	-3.27	20250103	11350	1.76	20250114	19410	-40.49	20240805	8850	30.51	20240118	0.89	N	001750	5000	636 억	1479757	N	N	0	N	N
69	20250114	130124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11590	160	2	1.40	150964730	13193	69.89	11410	11630	11350	14850	8010	11430	11442.79	11.63	422	11650	11540	11470	11360	11290	11505	11325	636	3420	5000	7080	10	1	12728534	1475	4.38	0.31	12	0.10	2649.00	36995.00	19410	20240805	-40.29	8850	20240118	30.96	11940	-2.93	20250103	11350	2.11	20250114	19410	-40.29	20240805	8850	30.96	20240118	0.89	N	001750	5000	636 억	1479757	N	N	0	N	N
70	20250114	120124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11430	0	3	0.00	103685100	9093	48.17	11410	11480	11350	14850	8010	11430	11402.74	11.63	-2341	11650	11540	11470	11360	11290	11505	11325	636	3420	5000	7080	10	1	12728534	1455	4.31	0.31	12	0.07	2649.00	36995.00	19410	20240805	-41.11	8850	20240118	29.15	11940	-4.27	20250103	11350	0.70	20250114	19410	-41.11	20240805	8850	29.15	20240118	0.89	N	001750	5000	636 억	1479757	N	N	0	N	N
71	20250114	110124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11400	-30	5	-0.26	62266800	5454	28.89	11410	11480	11360	14850	8010	11430	11416.72	11.63	-3179	11650	11540	11470	11360	11290	11505	11325	636	3420	5000	7080	10	1	12728534	1451	4.30	0.31	12	0.04	2649.00	36995.00	19410	20240805	-41.27	8850	20240118	28.81	11940	-4.52	20250103	11360	0.35	20250114	19410	-41.27	20240805	8850	28.81	20240118	0.89	N	001750	5000	636 억	1479757	N	N	0	N	N
72	20250114	100124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11430	0	3	0.00	35965520	3144	16.66	11410	11480	11410	14850	8010	11430	11439.41	11.63	-1476	11650	11540	11470	11360	11290	11505	11325	636	3420	5000	7080	10	1	12728534	1455	4.31	0.31	12	0.02	2649.00	36995.00	19410	20240805	-41.11	8850	20240118	29.15	11940	-4.27	20250103	11400	0.26	20250113	19410	-41.11	20240805	8850	29.15	20240118	0.89	N	001750	5000	636 억	1479757	N	N	0	N	N
73	20250114	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11430	0	3	0.00	2430530	213	1.13	11410	11430	11410	14850	8010	11430	11410.94	11.63	109	11650	11540	11470	11360	11290	11505	11325	636	3420	5000	7080	10	1	12728534	1455	4.31	0.31	12	0.00	2649.00	36995.00	19410	20240805	-41.11	8850	20240118	29.15	11940	-4.27	20250103	11400	0.26	20250113	19410	-41.11	20240805	8850	29.15	20240118	0.89	N	001750	5000	636 억	1479757	N	N	0	N	N
74	20250113	160124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11430	-100	5	-0.87	215851320	18874	127.05	11530	11580	11400	14980	8080	11530	11436.57	11.70	-9024	11650	11590	11540	11480	11430	11620	11510	636	3450	5000	7140	10	1	12728534	1455	4.31	0.31	12	0.15	2649.00	36995.00	19410	20240805	-41.11	8850	20240118	29.15	11940	-4.27	20250103	11400	0.26	20250113	19410	-41.11	20240805	8850	29.15	20240118	0.88	N	001750	5000	636 억	1488696	N	N	0	N	N
75	20250113	150124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11400	-130	5	-1.13	189367510	16553	111.43	11530	11580	11400	14980	8080	11530	11440.06	11.70	-7662	11650	11590	11540	11480	11430	11620	11510	636	3450	5000	7140	10	1	12728534	1451	4.30	0.31	12	0.13	2649.00	36995.00	19410	20240805	-41.27	8850	20240118	28.81	11940	-4.52	20250103	11400	0.00	20250113	19410	-41.27	20240805	8850	28.81	20240118	0.88	N	001750	5000	636 억	1488696	N	N	0	N	N
76	20250113	140124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11410	-120	5	-1.04	177573760	15519	104.47	11530	11580	11400	14980	8080	11530	11442.33	11.70	-7564	11650	11590	11540	11480	11430	11620	11510	636	3450	5000	7140	10	1	12728534	1452	4.31	0.31	12	0.12	2649.00	36995.00	19410	20240805	-41.22	8850	20240118	28.93	11940	-4.44	20250103	11400	0.09	20250113	19410	-41.22	20240805	8850	28.93	20240118	0.88	N	001750	5000	636 억	1488696	N	N	0	N	N
77	20250113	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11420	-110	5	-0.95	162575310	14204	95.62	11530	11580	11400	14980	8080	11530	11445.72	11.70	-7447	11650	11590	11540	11480	11430	11620	11510	636	3450	5000	7140	10	1	12728534	1454	4.31	0.31	12	0.11	2649.00	36995.00	19410	20240805	-41.16	8850	20240118	29.04	11940	-4.36	20250103	11400	0.18	20250113	19410	-41.16	20240805	8850	29.04	20240118	0.88	N	001750	5000	636 억	1488696	N	N	0	N	N
78	20250113	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11420	-110	5	-0.95	106933170	9325	62.77	11530	11580	11400	14980	8080	11530	11467.34	11.70	-5008	11650	11590	11540	11480	11430	11620	11510	636	3450	5000	7140	10	1	12728534	1454	4.31	0.31	12	0.07	2649.00	36995.00	19410	20240805	-41.16	8850	20240118	29.04	11940	-4.36	20250103	11400	0.18	20250113	19410	-41.16	20240805	8850	29.04	20240118	0.88	N	001750	5000	636 억	1488696	N	N	0	N	N
79	20250113	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11460	-70	5	-0.61	58855740	5117	34.45	11530	11580	11450	14980	8080	11530	11501.98	11.70	-2203	11650	11590	11540	11480	11430	11620	11510	636	3450	5000	7140	10	1	12728534	1459	4.33	0.31	12	0.04	2649.00	36995.00	19410	20240805	-40.96	8850	20240118	29.49	11940	-4.02	20250103	11450	0.09	20250113	19410	-40.96	20240805	8850	29.49	20240118	0.88	N	001750	5000	636 억	1488696	N	N	0	N	N
80	20250113	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11520	-10	5	-0.09	20548010	1783	12.00	11530	11580	11510	14980	8080	11530	11524.39	11.70	-219	11650	11590	11540	11480	11430	11620	11510	636	3450	5000	7140	10	1	12728534	1466	4.35	0.31	12	0.01	2649.00	36995.00	19410	20240805	-40.65	8850	20240118	30.17	11940	-3.52	20250103	11490	0.26	20250108	19410	-40.65	20240805	8850	30.17	20240118	0.88	N	001750	5000	636 억	1488696	N	N	0	N	N
81	20250113	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11580	50	2	0.43	1395780	121	0.81	11530	11580	11530	14980	8080	11530	11535.51	11.70	-87	11650	11590	11540	11480	11430	11620	11510	636	3450	5000	7140	10	1	12728534	1474	4.37	0.31	12	0.00	2649.00	36995.00	19410	20240805	-40.34	8850	20240118	30.85	11940	-3.02	20250103	11490	0.78	20250108	19410	-40.34	20240805	8850	30.85	20240118	0.88	N	001750	5000	636 억	1488696	N	N	0	N	N
82	20250110	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11530	10	2	0.09	171043940	14855	59.44	11520	11600	11490	14970	8070	11520	11514.23	11.70	-1719	11726	11622	11556	11452	11386	11590	11420	636	3450	5000	7140	10	1	12728534	1468	4.35	0.31	12	0.12	2649.00	36995.00	19410	20240805	-40.60	8850	20240118	30.28	11940	-3.43	20250103	11490	0.35	20250110	19410	-40.60	20240805	8850	30.28	20240118	0.91	N	001750	5000	636 억	1489846	N	N	0	N	N
83	20250110	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11540	20	2	0.17	156157200	13565	54.28	11520	11600	11490	14970	8070	11520	11511.77	11.70	-1187	11726	11622	11556	11452	11386	11590	11420	636	3450	5000	7140	10	1	12728534	1469	4.36	0.31	12	0.11	2649.00	36995.00	19410	20240805	-40.55	8850	20240118	30.40	11940	-3.35	20250103	11490	0.44	20250110	19410	-40.55	20240805	8850	30.40	20240118	0.91	N	001750	5000	636 억	1489846	N	N	0	N	N
84	20250110	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11510	-10	5	-0.09	139293110	12104	48.43	11520	11600	11490	14970	8070	11520	11508.02	11.70	-1755	11726	11622	11556	11452	11386	11590	11420	636	3450	5000	7140	10	1	12728534	1465	4.35	0.31	12	0.10	2649.00	36995.00	19410	20240805	-40.70	8850	20240118	30.06	11940	-3.60	20250103	11490	0.17	20250110	19410	-40.70	20240805	8850	30.06	20240118	0.91	N	001750	5000	636 억	1489846	N	N	0	N	N
85	20250110	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11540	20	2	0.17	120654880	10484	41.95	11520	11600	11490	14970	8070	11520	11508.48	11.70	-1911	11726	11622	11556	11452	11386	11590	11420	636	3450	5000	7140	10	1	12728534	1469	4.36	0.31	12	0.08	2649.00	36995.00	19410	20240805	-40.55	8850	20240118	30.40	11940	-3.35	20250103	11490	0.44	20250110	19410	-40.55	20240805	8850	30.40	20240118	0.91	N	001750	5000	636 억	1489846	N	N	0	N	N
86	20250110	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11520	0	3	0.00	110715390	9621	38.49	11520	11600	11490	14970	8070	11520	11507.68	11.70	-1715	11726	11622	11556	11452	11386	11590	11420	636	3450	5000	7140	10	1	12728534	1466	4.35	0.31	12	0.08	2649.00	36995.00	19410	20240805	-40.65	8850	20240118	30.17	11940	-3.52	20250103	11490	0.26	20250110	19410	-40.65	20240805	8850	30.17	20240118	0.91	N	001750	5000	636 억	1489846	N	N	0	N	N
87	20250110	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11540	20	2	0.17	75820300	6591	26.37	11520	11600	11490	14970	8070	11520	11503.61	11.70	-1299	11726	11622	11556	11452	11386	11590	11420	636	3450	5000	7140	10	1	12728534	1469	4.36	0.31	12	0.05	2649.00	36995.00	19410	20240805	-40.55	8850	20240118	30.40	11940	-3.35	20250103	11490	0.44	20250110	19410	-40.55	20240805	8850	30.40	20240118	0.91	N	001750	5000	636 억	1489846	N	N	0	N	N
88	20250110	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11500	-20	5	-0.17	55821670	4853	19.42	11520	11600	11490	14970	8070	11520	11502.51	11.70	-1403	11726	11622	11556	11452	11386	11590	11420	636	3450	5000	7140	10	1	12728534	1464	4.34	0.31	12	0.04	2649.00	36995.00	19410	20240805	-40.75	8850	20240118	29.94	11940	-3.69	20250103	11490	0.09	20250110	19410	-40.75	20240805	8850	29.94	20240118	0.91	N	001750	5000	636 억	1489846	N	N	0	N	N
89	20250110	090123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11600	80	2	0.69	507760	44	0.18	11520	11600	11520	14970	8070	11520	11540.00	11.70	11	11726	11622	11556	11452	11386	11590	11420	636	3450	5000	7140	10	1	12728534	1477	4.38	0.31	12	0.00	2649.00	36995.00	19410	20240805	-40.24	8850	20240118	31.07	11940	-2.85	20250103	11490	0.96	20250108	19410	-40.24	20240805	8850	31.07	20240118	0.91	N	001750	5000	636 억	1489846	N	N	0	N	N
90	20250109	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11520	-70	5	-0.60	287869480	24992	211.99	11650	11660	11490	15060	8120	11590	11518.46	11.77	-8484	11736	11662	11576	11502	11416	11670	11510	636	3470	5000	7180	10	1	12728534	1466	4.35	0.31	12	0.20	2649.00	36995.00	19410	20240805	-40.65	8850	20240118	30.17	11940	-3.52	20250103	11490	0.26	20250109	19410	-40.65	20240805	8850	30.17	20240118	0.96	N	001750	5000	636 억	1498330	N	N	7	N	N
91	20250109	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11520	-70	5	-0.60	280266500	24332	206.40	11650	11660	11490	15060	8120	11590	11518.43	11.77	-8143	11736	11662	11576	11502	11416	11670	11510	636	3470	5000	7180	10	1	12728534	1466	4.35	0.31	12	0.19	2649.00	36995.00	19410	20240805	-40.65	8850	20240118	30.17	11940	-3.52	20250103	11490	0.26	20250109	19410	-40.65	20240805	8850	30.17	20240118	0.96	N	001750	5000	636 억	1498330	N	N	7	N	N
92	20250109	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11530	-60	5	-0.52	265888250	23084	195.81	11650	11660	11490	15060	8120	11590	11518.29	11.77	-7721	11736	11662	11576	11502	11416	11670	11510	636	3470	5000	7180	10	1	12728534	1468	4.35	0.31	12	0.18	2649.00	36995.00	19410	20240805	-40.60	8850	20240118	30.28	11940	-3.43	20250103	11490	0.35	20250109	19410	-40.60	20240805	8850	30.28	20240118	0.96	N	001750	5000	636 억	1498330	N	N	7	N	N
93	20250109	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11530	-60	5	-0.52	218256150	18942	160.68	11650	11660	11500	15060	8120	11590	11522.34	11.77	-5497	11736	11662	11576	11502	11416	11670	11510	636	3470	5000	7180	10	1	12728534	1468	4.35	0.31	12	0.15	2649.00	36995.00	19410	20240805	-40.60	8850	20240118	30.28	11940	-3.43	20250103	11490	0.35	20250108	19410	-40.60	20240805	8850	30.28	20240118	0.96	N	001750	5000	636 억	1498330	N	N	7	N	N
94	20250109	120122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11520	-70	5	-0.60	166099230	14411	122.24	11650	11660	11500	15060	8120	11590	11525.86	11.77	-4333	11736	11662	11576	11502	11416	11670	11510	636	3470	5000	7180	10	1	12728534	1466	4.35	0.31	12	0.11	2649.00	36995.00	19410	20240805	-40.65	8850	20240118	30.17	11940	-3.52	20250103	11490	0.26	20250108	19410	-40.65	20240805	8850	30.17	20240118	0.96	N	001750	5000	636 억	1498330	N	N	7	N	N
95	20250109	110123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11550	-40	5	-0.35	128993170	11189	94.91	11650	11660	11500	15060	8120	11590	11528.57	11.77	-3330	11736	11662	11576	11502	11416	11670	11510	636	3470	5000	7180	10	1	12728534	1470	4.36	0.31	12	0.09	2649.00	36995.00	19410	20240805	-40.49	8850	20240118	30.51	11940	-3.27	20250103	11490	0.52	20250108	19410	-40.49	20240805	8850	30.51	20240118	0.96	N	001750	5000	636 억	1498330	N	N	7	N	N
96	20250109	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11510	-80	5	-0.69	52696670	4569	38.76	11650	11660	11510	15060	8120	11590	11533.52	11.77	-2646	11736	11662	11576	11502	11416	11670	11510	636	3470	5000	7180	10	1	12728534	1465	4.35	0.31	12	0.04	2649.00	36995.00	19410	20240805	-40.70	8850	20240118	30.06	11940	-3.60	20250103	11490	0.17	20250108	19410	-40.70	20240805	8850	30.06	20240118	0.96	N	001750	5000	636 억	1498330	N	N	7	N	N
97	20250109	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11650	60	2	0.52	256300	22	0.19	11650	11650	11650	15060	8120	11590	11650.00	11.77	8	11736	11662	11576	11502	11416	11670	11510	636	3470	5000	7180	10	1	12728534	1483	4.40	0.31	12	0.00	2649.00	36995.00	19410	20240805	-39.98	8850	20240118	31.64	11940	-2.43	20250103	11490	1.39	20250108	19410	-39.98	20240805	8850	31.64	20240118	0.96	N	001750	5000	636 억	1498330	N	N	7	N	N
98	20250108	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11590	0	3	0.00	135858770	11770	58.03	11590	11650	11490	15060	8120	11590	11542.77	11.79	-3346	11830	11710	11630	11510	11430	11670	11470	636	3470	5000	7180	10	1	12728534	1475	4.38	0.31	12	0.09	2649.00	36995.00	19410	20240805	-40.29	8850	20240118	30.96	11940	-2.93	20250103	11490	0.87	20250108	19410	-40.29	20240805	8850	30.96	20240118	0.94	N	001750	5000	636 억	1500826	N	N	7	N	N
99	20250108	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11620	30	2	0.26	131662250	11408	56.25	11590	11650	11490	15060	8120	11590	11541.20	11.79	-3350	11830	11710	11630	11510	11430	11670	11470	636	3470	5000	7180	10	1	12728534	1479	4.39	0.31	12	0.09	2649.00	36995.00	19410	20240805	-40.13	8850	20240118	31.30	11940	-2.68	20250103	11490	1.13	20250108	19410	-40.13	20240805	8850	31.30	20240118	0.94	N	001750	5000	636 억	1500826	N	N	4	N	N
100	20250108	140123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11600	10	2	0.09	118929530	10313	50.85	11590	11650	11490	15060	8120	11590	11531.97	11.79	-3159	11830	11710	11630	11510	11430	11670	11470	636	3470	5000	7180	10	1	12728534	1477	4.38	0.31	12	0.08	2649.00	36995.00	19410	20240805	-40.24	8850	20240118	31.07	11940	-2.85	20250103	11490	0.96	20250108	19410	-40.24	20240805	8850	31.07	20240118	0.94	N	001750	5000	636 억	1500826	N	N	4	N	N
101	20250108	130123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11600	10	2	0.09	116372740	10092	49.76	11590	11650	11490	15060	8120	11590	11531.16	11.79	-2984	11830	11710	11630	11510	11430	11670	11470	636	3470	5000	7180	10	1	12728534	1477	4.38	0.31	12	0.08	2649.00	36995.00	19410	20240805	-40.24	8850	20240118	31.07	11940	-2.85	20250103	11490	0.96	20250108	19410	-40.24	20240805	8850	31.07	20240118	0.94	N	001750	5000	636 억	1500826	N	N	4	N	N
102	20250108	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11560	-30	5	-0.26	110520180	9586	47.27	11590	11650	11490	15060	8120	11590	11529.30	11.79	-2796	11830	11710	11630	11510	11430	11670	11470	636	3470	5000	7180	10	1	12728534	1471	4.36	0.31	12	0.08	2649.00	36995.00	19410	20240805	-40.44	8850	20240118	30.62	11940	-3.18	20250103	11490	0.61	20250108	19410	-40.44	20240805	8850	30.62	20240118	0.94	N	001750	5000	636 억	1500826	N	N	4	N	N
103	20250108	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11590	0	3	0.00	102632370	8903	43.90	11590	11650	11490	15060	8120	11590	11527.81	11.79	-2500	11830	11710	11630	11510	11430	11670	11470	636	3470	5000	7180	10	1	12728534	1475	4.38	0.31	12	0.07	2649.00	36995.00	19410	20240805	-40.29	8850	20240118	30.96	11940	-2.93	20250103	11490	0.87	20250108	19410	-40.29	20240805	8850	30.96	20240118	0.94	N	001750	5000	636 억	1500826	N	N	4	N	N
104	20250108	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11490	-100	5	-0.86	64101550	5558	27.40	11590	11650	11490	15060	8120	11590	11533.15	11.79	-2113	11830	11710	11630	11510	11430	11670	11470	636	3470	5000	7180	10	1	12728534	1463	4.34	0.31	12	0.04	2649.00	36995.00	19410	20240805	-40.80	8850	20240118	29.83	11940	-3.77	20250103	11490	0.00	20250108	19410	-40.80	20240805	8850	29.83	20240118	0.94	N	001750	5000	636 억	1500826	N	N	4	N	N
105	20250108	090124	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11650	60	2	0.52	162560	14	0.07	11590	11650	11590	15060	8120	11590	11623.33	11.79	5	11830	11710	11630	11510	11430	11670	11470	636	3470	5000	7180	10	1	12728534	1483	4.40	0.31	12	0.00	2649.00	36995.00	19410	20240805	-39.98	8850	20240118	31.64	11940	-2.43	20250103	11550	0.87	20250107	19410	-39.98	20240805	8850	31.64	20240118	0.94	N	001750	5000	636 억	1500826	N	N	4	N	N
106	20250107	160123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11590	-10	5	-0.09	235988030	20278	99.20	11600	11750	11550	15080	8120	11600	11637.65	11.78	1394	11913	11756	11663	11506	11413	11710	11460	636	3480	5000	7190	10	1	12728534	1475	4.38	0.31	12	0.16	2649.00	36995.00	19410	20240805	-40.29	8850	20240118	30.96	11940	-2.93	20250103	11550	0.35	20250107	19410	-40.29	20240805	8850	30.96	20240118	0.93	N	001750	5000	636 억	1499371	N	N	4	N	N
107	20250107	150123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11620	20	2	0.17	191857800	16466	80.55	11600	11750	11580	15080	8120	11600	11651.76	11.78	1459	11913	11756	11663	11506	11413	11710	11460	636	3480	5000	7190	10	1	12728534	1479	4.39	0.31	12	0.13	2649.00	36995.00	19410	20240805	-40.13	8850	20240118	31.30	11940	-2.68	20250103	11570	0.43	20250106	19410	-40.13	20240805	8850	31.30	20240118	0.93	N	001750	5000	636 억	1499371	N	N	0	N	N
108	20250107	140122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11590	-10	5	-0.09	181353990	15564	76.14	11600	11750	11580	15080	8120	11600	11652.15	11.78	1917	11913	11756	11663	11506	11413	11710	11460	636	3480	5000	7190	10	1	12728534	1475	4.38	0.31	12	0.12	2649.00	36995.00	19410	20240805	-40.29	8850	20240118	30.96	11940	-2.93	20250103	11570	0.17	20250106	19410	-40.29	20240805	8850	30.96	20240118	0.93	N	001750	5000	636 억	1499371	N	N	0	N	N
109	20250107	130122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11640	40	2	0.34	172950510	14841	72.60	11600	11750	11580	15080	8120	11600	11653.56	11.78	2234	11913	11756	11663	11506	11413	11710	11460	636	3480	5000	7190	10	1	12728534	1482	4.39	0.31	12	0.12	2649.00	36995.00	19410	20240805	-40.03	8850	20240118	31.53	11940	-2.51	20250103	11570	0.61	20250106	19410	-40.03	20240805	8850	31.53	20240118	0.93	N	001750	5000	636 억	1499371	N	N	0	N	N
110	20250107	120123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11670	70	2	0.60	103829200	8894	43.51	11600	11750	11600	15080	8120	11600	11674.07	11.78	2424	11913	11756	11663	11506	11413	11710	11460	636	3480	5000	7190	10	1	12728534	1485	4.41	0.32	12	0.07	2649.00	36995.00	19410	20240805	-39.88	8850	20240118	31.86	11940	-2.26	20250103	11570	0.86	20250106	19410	-39.88	20240805	8850	31.86	20240118	0.93	N	001750	5000	636 억	1499371	N	N	0	N	N
111	20250107	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11690	90	2	0.78	96945630	8304	40.62	11600	11750	11600	15080	8120	11600	11674.57	11.78	2530	11913	11756	11663	11506	11413	11710	11460	636	3480	5000	7190	10	1	12728534	1488	4.41	0.32	12	0.07	2649.00	36995.00	19410	20240805	-39.77	8850	20240118	32.09	11940	-2.09	20250103	11570	1.04	20250106	19410	-39.77	20240805	8850	32.09	20240118	0.93	N	001750	5000	636 억	1499371	N	N	0	N	N
112	20250107	100123	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11650	50	2	0.43	62957710	5396	26.40	11600	11750	11600	15080	8120	11600	11667.48	11.78	1160	11913	11756	11663	11506	11413	11710	11460	636	3480	5000	7190	10	1	12728534	1483	4.40	0.31	12	0.04	2649.00	36995.00	19410	20240805	-39.98	8850	20240118	31.64	11940	-2.43	20250103	11570	0.69	20250106	19410	-39.98	20240805	8850	31.64	20240118	0.93	N	001750	5000	636 억	1499371	N	N	0	N	N
113	20250107	090122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11710	110	2	0.95	1027300	88	0.43	11600	11710	11600	15080	8120	11600	11673.86	11.78	-19	11913	11756	11663	11506	11413	11710	11460	636	3480	5000	7190	10	1	12728534	1491	4.42	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.67	8850	20240118	32.32	11940	-1.93	20250103	11570	1.21	20250106	19410	-39.67	20240805	8850	32.32	20240118	0.93	N	001750	5000	636 억	1499371	N	N	0	N	N
114	20250106	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11600	-80	5	-0.68	237450390	20433	51.56	11690	11820	11570	15180	8180	11680	11620.94	11.85	-8561	12033	11856	11763	11586	11493	11810	11540	636	3500	5000	7240	10	1	12728534	1477	4.38	0.31	12	0.16	2649.00	36995.00	19410	20240805	-40.24	8850	20240118	31.07	11940	-2.85	20250103	11570	0.26	20250106	19410	-40.24	20240805	8850	31.07	20240118	0.92	N	001750	5000	636 억	1507764	N	N	0	N	N
115	20250106	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11600	-80	5	-0.68	214604130	18461	46.58	11690	11820	11580	15180	8180	11680	11624.73	11.85	-7350	12033	11856	11763	11586	11493	11810	11540	636	3500	5000	7240	10	1	12728534	1477	4.38	0.31	12	0.15	2649.00	36995.00	19410	20240805	-40.24	8850	20240118	31.07	11940	-2.85	20250103	11580	0.17	20250106	19410	-40.24	20240805	8850	31.07	20240118	0.92	N	001750	5000	636 억	1507764	N	N	0	N	N
116	20250106	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11600	-80	5	-0.68	197145570	16956	42.78	11690	11820	11580	15180	8180	11680	11626.89	11.85	-6526	12033	11856	11763	11586	11493	11810	11540	636	3500	5000	7240	10	1	12728534	1477	4.38	0.31	12	0.13	2649.00	36995.00	19410	20240805	-40.24	8850	20240118	31.07	11940	-2.85	20250103	11580	0.17	20250106	19410	-40.24	20240805	8850	31.07	20240118	0.92	N	001750	5000	636 억	1507764	N	N	0	N	N
117	20250106	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11600	-80	5	-0.68	171084760	14707	37.11	11690	11820	11580	15180	8180	11680	11632.88	11.85	-4877	12033	11856	11763	11586	11493	11810	11540	636	3500	5000	7240	10	1	12728534	1477	4.38	0.31	12	0.12	2649.00	36995.00	19410	20240805	-40.24	8850	20240118	31.07	11940	-2.85	20250103	11580	0.17	20250106	19410	-40.24	20240805	8850	31.07	20240118	0.92	N	001750	5000	636 억	1507764	N	N	0	N	N
118	20250106	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11650	-30	5	-0.26	95414130	8191	20.67	11690	11820	11610	15180	8180	11680	11648.65	11.85	-2423	12033	11856	11763	11586	11493	11810	11540	636	3500	5000	7240	10	1	12728534	1483	4.40	0.31	12	0.06	2649.00	36995.00	19410	20240805	-39.98	8850	20240118	31.64	11940	-2.43	20250103	11610	0.34	20250106	19410	-39.98	20240805	8850	31.64	20240118	0.92	N	001750	5000	636 억	1507764	N	N	0	N	N
119	20250106	110122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11670	-10	5	-0.09	88742860	7618	19.22	11690	11820	11610	15180	8180	11680	11649.10	11.85	-2350	12033	11856	11763	11586	11493	11810	11540	636	3500	5000	7240	10	1	12728534	1485	4.41	0.32	12	0.06	2649.00	36995.00	19410	20240805	-39.88	8850	20240118	31.86	11940	-2.26	20250103	11610	0.52	20250106	19410	-39.88	20240805	8850	31.86	20240118	0.92	N	001750	5000	636 억	1507764	N	N	0	N	N
120	20250106	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11620	-60	5	-0.51	51991600	4464	11.26	11690	11820	11610	15180	8180	11680	11646.86	11.85	-1594	12033	11856	11763	11586	11493	11810	11540	636	3500	5000	7240	10	1	12728534	1479	4.39	0.31	12	0.04	2649.00	36995.00	19410	20240805	-40.13	8850	20240118	31.30	11940	-2.68	20250103	11610	0.09	20250106	19410	-40.13	20240805	8850	31.30	20240118	0.92	N	001750	5000	636 억	1507764	N	N	0	N	N
121	20250106	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11780	100	2	0.86	2900110	248	0.63	11690	11780	11690	15180	8180	11680	11693.99	11.85	-23	12033	11856	11763	11586	11493	11810	11540	636	3500	5000	7240	10	1	12728534	1499	4.45	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.31	8850	20240118	33.11	11940	-1.34	20250103	11670	0.94	20250102	19410	-39.31	20240805	8850	33.11	20240118	0.92	N	001750	5000	636 억	1507764	N	N	0	N	N
122	20250103	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11680	-160	5	-1.35	466829350	39629	184.88	11850	11940	11670	15390	8290	11840	11780.40	11.99	-18881	12033	11936	11803	11706	11573	11985	11755	636	3550	5000	7340	10	1	12728534	1487	4.41	0.32	12	0.31	2649.00	36995.00	19410	20240805	-39.82	8850	20240118	31.98	11940	-2.18	20250103	11670	0.09	20250103	19410	-39.82	20240805	8850	31.98	20240118	0.92	N	001750	5000	636 억	1526696	N	N	0	N	N
123	20250103	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11690	-150	5	-1.27	440256000	37355	174.27	11850	11940	11670	15390	8290	11840	11785.73	11.99	-17067	12033	11936	11803	11706	11573	11985	11755	636	3550	5000	7340	10	1	12728534	1488	4.41	0.32	12	0.29	2649.00	36995.00	19410	20240805	-39.77	8850	20240118	32.09	11940	-2.09	20250103	11670	0.17	20250103	19410	-39.77	20240805	8850	32.09	20240118	0.92	N	001750	5000	636 억	1526696	N	N	0	N	N
124	20250103	140121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11690	-150	5	-1.27	376429570	31893	148.79	11850	11940	11680	15390	8290	11840	11802.89	11.99	-13267	12033	11936	11803	11706	11573	11985	11755	636	3550	5000	7340	10	1	12728534	1488	4.41	0.32	12	0.25	2649.00	36995.00	19410	20240805	-39.77	8850	20240118	32.09	11940	-2.09	20250103	11670	0.17	20250102	19410	-39.77	20240805	8850	32.09	20240118	0.92	N	001750	5000	636 억	1526696	N	N	0	N	N
125	20250103	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11780	-60	5	-0.51	307755590	26025	121.41	11850	11940	11710	15390	8290	11840	11825.38	11.99	-8864	12033	11936	11803	11706	11573	11985	11755	636	3550	5000	7340	10	1	12728534	1499	4.45	0.32	12	0.20	2649.00	36995.00	19410	20240805	-39.31	8850	20240118	33.11	11940	-1.34	20250103	11670	0.94	20250102	19410	-39.31	20240805	8850	33.11	20240118	0.92	N	001750	5000	636 억	1526696	N	N	0	N	N
126	20250103	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11840	0	3	0.00	208179330	17557	81.91	11850	11940	11800	15390	8290	11840	11857.34	11.99	-5246	12033	11936	11803	11706	11573	11985	11755	636	3550	5000	7340	10	1	12728534	1507	4.47	0.32	12	0.14	2649.00	36995.00	19410	20240805	-39.00	8850	20240118	33.79	11940	-0.84	20250103	11670	1.46	20250102	19410	-39.00	20240805	8850	33.79	20240118	0.92	N	001750	5000	636 억	1526696	N	N	0	N	N
127	20250103	110121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11810	-30	5	-0.25	180567670	15221	71.01	11850	11940	11800	15390	8290	11840	11863.06	11.99	-3726	12033	11936	11803	11706	11573	11985	11755	636	3550	5000	7340	10	1	12728534	1503	4.46	0.32	12	0.12	2649.00	36995.00	19410	20240805	-39.16	8850	20240118	33.45	11940	-1.09	20250103	11670	1.20	20250102	19410	-39.16	20240805	8850	33.45	20240118	0.92	N	001750	5000	636 억	1526696	N	N	0	N	N
128	20250103	100122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11870	30	2	0.25	82435070	6942	32.39	11850	11940	11840	15390	8290	11840	11874.83	11.99	2567	12033	11936	11803	11706	11573	11985	11755	636	3550	5000	7340	10	1	12728534	1511	4.48	0.32	12	0.05	2649.00	36995.00	19410	20240805	-38.85	8850	20240118	34.12	11940	-0.59	20250103	11670	1.71	20250102	19410	-38.85	20240805	8850	34.12	20240118	0.92	N	001750	5000	636 억	1526696	N	N	0	N	N
129	20250103	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11900	60	2	0.51	237900	20	0.09	11850	11900	11850	15390	8290	11840	11895.00	11.99	17	12033	11936	11803	11706	11573	11985	11755	636	3550	5000	7340	10	1	12728534	1515	4.49	0.32	12	0.00	2649.00	36995.00	19410	20240805	-38.69	8850	20240118	34.46	11900	0.00	20250102	11670	1.97	20250102	19410	-38.69	20240805	8850	34.46	20240118	0.92	N	001750	5000	636 억	1526696	N	N	0	N	N
130	20250102	160122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11840	100	2	0.85	252113380	21351	54.84	11720	11900	11670	15260	8220	11740	11808.04	11.96	3100	12033	11886	11753	11606	11473	11820	11540	636	3520	5000	7270	10	1	12728534	1507	4.47	0.32	12	0.17	2649.00	36995.00	19410	20240805	-39.00	8850	20240118	33.79	11900	-0.50	20250102	11670	1.46	20250102	19410	-39.00	20240805	8850	33.79	20240118	0.83	N	001750	5000	636 억	1522311	N	N	0	N	N
131	20250102	150122	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11880	140	2	1.19	231881390	19644	50.45	11720	11900	11670	15260	8220	11740	11804.18	11.96	3044	12033	11886	11753	11606	11473	11820	11540	636	3520	5000	7270	10	1	12728534	1512	4.48	0.32	12	0.15	2649.00	36995.00	19410	20240805	-38.79	8850	20240118	34.24	11900	-0.17	20250102	11670	1.80	20250102	19410	-38.79	20240805	8850	34.24	20240118	0.83	N	001750	5000	636 억	1522311	N	N	0	N	N
132	20250102	140120	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11800	60	2	0.51	216914820	18382	47.21	11720	11890	11670	15260	8220	11740	11800.39	11.96	3192	12033	11886	11753	11606	11473	11820	11540	636	3520	5000	7270	10	1	12728534	1502	4.45	0.32	12	0.14	2649.00	36995.00	19410	20240805	-39.21	8850	20240118	33.33	11890	-0.76	20250102	11670	1.11	20250102	19410	-39.21	20240805	8850	33.33	20240118	0.83	N	001750	5000	636 억	1522311	N	N	0	N	N
133	20250102	130121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11830	90	2	0.77	195755360	16590	42.61	11720	11890	11670	15260	8220	11740	11799.60	11.96	3194	12033	11886	11753	11606	11473	11820	11540	636	3520	5000	7270	10	1	12728534	1506	4.47	0.32	12	0.13	2649.00	36995.00	19410	20240805	-39.05	8850	20240118	33.67	11890	-0.50	20250102	11670	1.37	20250102	19410	-39.05	20240805	8850	33.67	20240118	0.83	N	001750	5000	636 억	1522311	N	N	0	N	N
134	20250102	120121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11880	140	2	1.19	178397810	15123	38.84	11720	11890	11670	15260	8220	11740	11796.46	11.96	3874	12033	11886	11753	11606	11473	11820	11540	636	3520	5000	7270	10	1	12728534	1512	4.48	0.32	12	0.12	2649.00	36995.00	19410	20240805	-38.79	8850	20240118	34.24	11890	-0.08	20250102	11670	1.80	20250102	19410	-38.79	20240805	8850	34.24	20240118	0.83	N	001750	5000	636 억	1522311	N	N	0	N	N
135	20250102	110119	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11800	60	2	0.51	100971760	8573	22.02	11720	11890	11670	15260	8220	11740	11777.88	11.96	-649	12033	11886	11753	11606	11473	11820	11540	636	3520	5000	7270	10	1	12728534	1502	4.45	0.32	12	0.07	2649.00	36995.00	19410	20240805	-39.21	8850	20240118	33.33	11890	-0.76	20250102	11670	1.11	20250102	19410	-39.21	20240805	8850	33.33	20240118	0.83	N	001750	5000	636 억	1522311	N	N	0	N	N
136	20250102	100121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	0	3	0.00	6866770	586	1.51	11720	11740	11670	15260	8220	11740	11718.04	11.96	201	12033	11886	11753	11606	11473	11820	11540	636	3520	5000	7270	10	1	12728534	1494	4.43	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	11740	0.00	20250102	11670	0.60	20250102	19410	-39.52	20240805	8850	32.66	20240118	0.83	N	001750	5000	636 억	1522311	N	N	0	N	N
137	20250102	090121	55	60.00	KOSPI	증권	N	N	N	Y	60	N	11740	0	3	0.00	0	0	0.00	0	0	0	15260	8220	11740	0.00	11.96	0	12033	11886	11753	11606	11473	11820	11540	636	3520	5000	7270	10	1	12728534	1494	4.43	0.32	12	0.00	2649.00	36995.00	19410	20240805	-39.52	8850	20240118	32.66	0	0.00	0	0	0.00	0	19410	-39.52	20240805	8850	32.66	20240118	0.83	N	001750	5000	636 억	1522311	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History