KissMeData/000480/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160107	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	5580	0	3	0.00	27506520	4962	148.61	5550	5610	5360	7250	3910	5580	5543.43	1.06	-258	5646	5612	5586	5552	5526	5600	5540	234	1670	500	4120	10	1	46890490	2616	507.27	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.71	5360	20250124	4.10	5750	-2.96	20250102	5360	4.10	20250124	6950	-19.71	20240206	5360	4.10	20250124	0.09	N	000480	500	234 억	497411	N	N	1	N	N
3	20250124	150107	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	5580	0	3	0.00	27082670	4886	146.33	5550	5610	5360	7250	3910	5580	5542.91	1.06	-254	5646	5612	5586	5552	5526	5600	5540	234	1670	500	4120	10	1	46890490	2616	507.27	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.71	5360	20250124	4.10	5750	-2.96	20250102	5360	4.10	20250124	6950	-19.71	20240206	5360	4.10	20250124	0.09	N	000480	500	234 억	497411	N	N	0	N	N
4	20250124	140108	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	5570	-10	5	-0.18	16940390	3063	91.73	5550	5610	5360	7250	3910	5580	5530.65	1.06	-91	5646	5612	5586	5552	5526	5600	5540	234	1670	500	4120	10	1	46890490	2612	506.36	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.86	5360	20250124	3.92	5750	-3.13	20250102	5360	3.92	20250124	6950	-19.86	20240206	5360	3.92	20250124	0.09	N	000480	500	234 억	497411	N	N	0	N	N
5	20250124	130108	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	5580	0	3	0.00	16054130	2904	86.97	5550	5610	5360	7250	3910	5580	5528.28	1.06	-91	5646	5612	5586	5552	5526	5600	5540	234	1670	500	4120	10	1	46890490	2616	507.27	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.71	5360	20250124	4.10	5750	-2.96	20250102	5360	4.10	20250124	6950	-19.71	20240206	5360	4.10	20250124	0.09	N	000480	500	234 억	497411	N	N	0	N	N
6	20250124	120107	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	5590	10	2	0.18	15641180	2830	84.76	5550	5610	5360	7250	3910	5580	5526.92	1.06	-91	5646	5612	5586	5552	5526	5600	5540	234	1670	500	4120	10	1	46890490	2621	508.18	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.57	5360	20250124	4.29	5750	-2.78	20250102	5360	4.29	20250124	6950	-19.57	20240206	5360	4.29	20250124	0.09	N	000480	500	234 억	497411	N	N	0	N	N
7	20250124	110108	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	5600	20	2	0.36	15557430	2815	84.31	5550	5610	5360	7250	3910	5580	5526.62	1.06	-89	5646	5612	5586	5552	5526	5600	5540	234	1670	500	4120	10	1	46890490	2626	509.09	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.42	5360	20250124	4.48	5750	-2.61	20250102	5360	4.48	20250124	6950	-19.42	20240206	5360	4.48	20250124	0.09	N	000480	500	234 억	497411	N	N	0	N	N
8	20250124	100107	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	5590	10	2	0.18	8564820	1560	46.72	5550	5610	5360	7250	3910	5580	5490.27	1.06	-109	5646	5612	5586	5552	5526	5600	5540	234	1670	500	4120	10	1	46890490	2621	508.18	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.57	5360	20250124	4.29	5750	-2.78	20250102	5360	4.29	20250124	6950	-19.57	20240206	5360	4.29	20250124	0.09	N	000480	500	234 억	497411	N	N	0	N	N
9	20250124	090107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5550	-30	5	-0.54	33300	6	0.18	5550	5550	5550	7250	3910	5580	5550.00	1.06	0	5646	5612	5586	5552	5526	5600	5540	234	1670	500	4120	10	1	46890490	2602	504.55	0.43	12	0.00	11.00	12765.00	6950	20240206	-20.14	5360	20240805	3.54	5750	-3.48	20250102	5540	0.18	20250115	6950	-20.14	20240206	5360	3.54	20240805	0.09	N	000480	500	234 억	497411	N	N	0	N	N
10	20250123	160108	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5580	-20	5	-0.36	18437970	3301	55.70	5600	5620	5560	7280	3920	5600	5585.57	1.06	-380	5673	5636	5603	5566	5533	5620	5550	234	1680	500	4140	10	1	46890490	2616	507.27	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.71	5360	20240805	4.10	5750	-2.96	20250102	5540	0.72	20250115	6950	-19.71	20240206	5360	4.10	20240805	0.09	N	000480	500	234 억	497731	N	N	0	N	N
11	20250123	150107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	-10	5	-0.18	16126720	2887	48.72	5600	5620	5560	7280	3920	5600	5585.98	1.06	-199	5673	5636	5603	5566	5533	5620	5550	234	1680	500	4140	10	1	46890490	2621	508.18	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250115	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	497731	N	N	0	N	N
12	20250123	140108	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	0	3	0.00	14110310	2526	42.63	5600	5620	5560	7280	3920	5600	5586.03	1.06	-137	5673	5636	5603	5566	5533	5620	5550	234	1680	500	4140	10	1	46890490	2626	509.09	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	497731	N	N	0	N	N
13	20250123	130107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	0	3	0.00	8499110	1524	25.72	5600	5620	5560	7280	3920	5600	5576.84	1.06	-97	5673	5636	5603	5566	5533	5620	5550	234	1680	500	4140	10	1	46890490	2626	509.09	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	497731	N	N	0	N	N
14	20250123	120107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5570	-30	5	-0.54	8471130	1519	25.63	5600	5620	5560	7280	3920	5600	5576.78	1.06	-97	5673	5636	5603	5566	5533	5620	5550	234	1680	500	4140	10	1	46890490	2612	506.36	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.86	5360	20240805	3.92	5750	-3.13	20250102	5540	0.54	20250115	6950	-19.86	20240206	5360	3.92	20240805	0.09	N	000480	500	234 억	497731	N	N	0	N	N
15	20250123	110108	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5580	-20	5	-0.36	7467080	1339	22.60	5600	5620	5560	7280	3920	5600	5576.61	1.06	-80	5673	5636	5603	5566	5533	5620	5550	234	1680	500	4140	10	1	46890490	2616	507.27	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.71	5360	20240805	4.10	5750	-2.96	20250102	5540	0.72	20250115	6950	-19.71	20240206	5360	4.10	20240805	0.09	N	000480	500	234 억	497731	N	N	0	N	N
16	20250123	100107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5620	20	2	0.36	7053190	1265	21.35	5600	5620	5560	7280	3920	5600	5575.64	1.06	-51	5673	5636	5603	5566	5533	5620	5550	234	1680	500	4140	10	1	46890490	2635	510.91	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.14	5360	20240805	4.85	5750	-2.26	20250102	5540	1.44	20250115	6950	-19.14	20240206	5360	4.85	20240805	0.09	N	000480	500	234 억	497731	N	N	0	N	N
17	20250123	090107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	0	3	0.00	576800	103	1.74	5600	5600	5600	7280	3920	5600	5600.00	1.06	-15	5673	5636	5603	5566	5533	5620	5550	234	1680	500	4140	10	1	46890490	2626	509.09	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	497731	N	N	0	N	N
18	20250122	160108	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	-30	5	-0.53	33108460	5926	97.48	5630	5640	5570	7310	3950	5630	5586.98	1.06	-284	5676	5652	5616	5592	5556	5665	5605	234	1680	500	4160	10	1	46890490	2626	509.09	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	498019	N	N	6	N	N
19	20250122	150107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	-40	5	-0.71	31234540	5591	91.97	5630	5640	5570	7310	3950	5630	5586.57	1.06	-130	5676	5652	5616	5592	5556	5665	5605	234	1680	500	4160	10	1	46890490	2621	508.18	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250115	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	498019	N	N	6	N	N
20	20250122	140107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5570	-60	5	-1.07	26251940	4699	77.30	5630	5640	5570	7310	3950	5630	5586.71	1.06	-106	5676	5652	5616	5592	5556	5665	5605	234	1680	500	4160	10	1	46890490	2612	506.36	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.86	5360	20240805	3.92	5750	-3.13	20250102	5540	0.54	20250115	6950	-19.86	20240206	5360	3.92	20240805	0.09	N	000480	500	234 억	498019	N	N	6	N	N
21	20250122	130107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	-30	5	-0.53	22121140	3959	65.13	5630	5640	5570	7310	3950	5630	5587.56	1.06	-106	5676	5652	5616	5592	5556	5665	5605	234	1680	500	4160	10	1	46890490	2626	509.09	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	498019	N	N	6	N	N
22	20250122	120107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	-40	5	-0.71	21355250	3822	62.87	5630	5640	5570	7310	3950	5630	5587.45	1.06	-106	5676	5652	5616	5592	5556	5665	5605	234	1680	500	4160	10	1	46890490	2621	508.18	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250115	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	498019	N	N	6	N	N
23	20250122	110107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	-40	5	-0.71	19422110	3476	57.18	5630	5640	5570	7310	3950	5630	5587.49	1.06	-26	5676	5652	5616	5592	5556	5665	5605	234	1680	500	4160	10	1	46890490	2621	508.18	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250115	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	498019	N	N	6	N	N
24	20250122	100107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	-40	5	-0.71	5319850	949	15.61	5630	5640	5580	7310	3950	5630	5605.74	1.06	0	5676	5652	5616	5592	5556	5665	5605	234	1680	500	4160	10	1	46890490	2621	508.18	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250115	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	498019	N	N	6	N	N
25	20250122	090107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5630	0	3	0.00	1790340	318	5.23	5630	5630	5630	7310	3950	5630	5630.00	1.06	-14	5676	5652	5616	5592	5556	5665	5605	234	1680	500	4160	10	1	46890490	2640	511.82	0.44	12	0.00	11.00	12765.00	6950	20240206	-18.99	5360	20240805	5.04	5750	-2.09	20250102	5540	1.62	20250115	6950	-18.99	20240206	5360	5.04	20240805	0.09	N	000480	500	234 억	498019	N	N	6	N	N
26	20250121	160108	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5630	30	2	0.54	34130460	6079	47.54	5600	5640	5580	7280	3920	5600	5614.49	1.06	-297	5660	5630	5600	5570	5540	5645	5585	234	1680	500	4140	10	1	46890490	2640	511.82	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.99	5360	20240805	5.04	5750	-2.09	20250102	5540	1.62	20250115	6950	-18.99	20240206	5360	5.04	20240805	0.09	N	000480	500	234 억	498127	N	N	6	N	N
27	20250121	150107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5610	10	2	0.18	32921770	5864	45.86	5600	5640	5580	7280	3920	5600	5614.22	1.06	-186	5660	5630	5600	5570	5540	5645	5585	234	1680	500	4140	10	1	46890490	2631	510.00	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.28	5360	20240805	4.66	5750	-2.43	20250102	5540	1.26	20250115	6950	-19.28	20240206	5360	4.66	20240805	0.09	N	000480	500	234 억	498127	N	N	13	N	N
28	20250121	140108	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	0	3	0.00	32187070	5733	44.84	5600	5640	5580	7280	3920	5600	5614.35	1.06	-186	5660	5630	5600	5570	5540	5645	5585	234	1680	500	4140	10	1	46890490	2626	509.09	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	498127	N	N	13	N	N
29	20250121	130107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	0	3	0.00	25455870	4531	35.44	5600	5640	5580	7280	3920	5600	5618.16	1.06	-186	5660	5630	5600	5570	5540	5645	5585	234	1680	500	4140	10	1	46890490	2626	509.09	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	498127	N	N	13	N	N
30	20250121	120107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	0	3	0.00	25203870	4486	35.09	5600	5640	5580	7280	3920	5600	5618.34	1.06	-186	5660	5630	5600	5570	5540	5645	5585	234	1680	500	4140	10	1	46890490	2626	509.09	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	498127	N	N	13	N	N
31	20250121	110107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	-10	5	-0.18	24840010	4421	34.58	5600	5640	5580	7280	3920	5600	5618.64	1.06	-186	5660	5630	5600	5570	5540	5645	5585	234	1680	500	4140	10	1	46890490	2621	508.18	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250115	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	498127	N	N	13	N	N
32	20250121	100106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5620	20	2	0.36	14217780	2525	19.75	5600	5640	5600	7280	3920	5600	5630.80	1.06	-277	5660	5630	5600	5570	5540	5645	5585	234	1680	500	4140	10	1	46890490	2635	510.91	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.14	5360	20240805	4.85	5750	-2.26	20250102	5540	1.44	20250115	6950	-19.14	20240206	5360	4.85	20240805	0.09	N	000480	500	234 억	498127	N	N	13	N	N
33	20250121	090107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	0	3	0.00	33600	6	0.05	5600	5600	5600	7280	3920	5600	5600.00	1.06	0	5660	5630	5600	5570	5540	5645	5585	234	1680	500	4140	10	1	46890490	2626	509.09	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	498127	N	N	13	N	N
34	20250120	160107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	-30	5	-0.53	71511920	12786	239.53	5580	5630	5570	7310	3950	5630	5592.99	1.06	-41	5676	5652	5606	5582	5536	5665	5595	234	1680	500	4160	10	1	46890490	2626	509.09	0.44	12	0.03	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	498287	N	N	13	N	N
35	20250120	150107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5620	-10	5	-0.18	70424500	12592	235.89	5580	5630	5570	7310	3950	5630	5592.80	1.06	75	5676	5652	5606	5582	5536	5665	5595	234	1680	500	4160	10	1	46890490	2635	510.91	0.44	12	0.03	11.00	12765.00	6950	20240206	-19.14	5360	20240805	4.85	5750	-2.26	20250102	5540	1.44	20250115	6950	-19.14	20240206	5360	4.85	20240805	0.09	N	000480	500	234 억	498287	N	N	5	N	N
36	20250120	140107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	-40	5	-0.71	56352660	10076	188.76	5580	5630	5570	7310	3950	5630	5592.76	1.06	-68	5676	5652	5606	5582	5536	5665	5595	234	1680	500	4160	10	1	46890490	2621	508.18	0.44	12	0.02	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250115	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	498287	N	N	5	N	N
37	20250120	130107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	-30	5	-0.53	16059960	2866	53.69	5580	5620	5580	7310	3950	5630	5603.61	1.06	-79	5676	5652	5606	5582	5536	5665	5595	234	1680	500	4160	10	1	46890490	2626	509.09	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	498287	N	N	5	N	N
38	20250120	120107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5620	-10	5	-0.18	13897760	2481	46.48	5580	5620	5580	7310	3950	5630	5601.68	1.06	-79	5676	5652	5606	5582	5536	5665	5595	234	1680	500	4160	10	1	46890490	2635	510.91	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.14	5360	20240805	4.85	5750	-2.26	20250102	5540	1.44	20250115	6950	-19.14	20240206	5360	4.85	20240805	0.09	N	000480	500	234 억	498287	N	N	5	N	N
39	20250120	110107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5610	-20	5	-0.36	6542930	1171	21.94	5580	5620	5580	7310	3950	5630	5587.47	1.06	-79	5676	5652	5606	5582	5536	5665	5595	234	1680	500	4160	10	1	46890490	2631	510.00	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.28	5360	20240805	4.66	5750	-2.43	20250102	5540	1.26	20250115	6950	-19.28	20240206	5360	4.66	20240805	0.09	N	000480	500	234 억	498287	N	N	5	N	N
40	20250120	100107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	-30	5	-0.53	5820420	1042	19.52	5580	5610	5580	7310	3950	5630	5585.82	1.06	-79	5676	5652	5606	5582	5536	5665	5595	234	1680	500	4160	10	1	46890490	2626	509.09	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	498287	N	N	5	N	N
41	20250120	090107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5580	-50	5	-0.89	3024360	542	10.15	5580	5580	5580	7310	3950	5630	5580.00	1.06	-79	5676	5652	5606	5582	5536	5665	5595	234	1680	500	4160	10	1	46890490	2616	507.27	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.71	5360	20240805	4.10	5750	-2.96	20250102	5540	0.72	20250115	6950	-19.71	20240206	5360	4.10	20240805	0.09	N	000480	500	234 억	498287	N	N	5	N	N
42	20250117	160107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5630	40	2	0.72	29901390	5338	82.88	5600	5630	5560	7260	3920	5590	5601.61	1.06	97	5636	5612	5576	5552	5516	5625	5565	234	1670	500	4130	10	1	46890490	2640	511.82	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.99	5360	20240805	5.04	5750	-2.09	20250102	5540	1.62	20250115	6950	-18.99	20240206	5360	5.04	20240805	0.09	N	000480	500	234 억	498486	N	N	5	N	N
43	20250117	150107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5610	20	2	0.36	27850210	4973	77.21	5600	5630	5560	7260	3920	5590	5600.28	1.06	72	5636	5612	5576	5552	5516	5625	5565	234	1670	500	4130	10	1	46890490	2631	510.00	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.28	5360	20240805	4.66	5750	-2.43	20250102	5540	1.26	20250115	6950	-19.28	20240206	5360	4.66	20240805	0.09	N	000480	500	234 억	498486	N	N	11	N	N
44	20250117	140107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5610	20	2	0.36	23589860	4216	65.46	5600	5630	5560	7260	3920	5590	5595.32	1.06	49	5636	5612	5576	5552	5516	5625	5565	234	1670	500	4130	10	1	46890490	2631	510.00	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.28	5360	20240805	4.66	5750	-2.43	20250102	5540	1.26	20250115	6950	-19.28	20240206	5360	4.66	20240805	0.09	N	000480	500	234 억	498486	N	N	11	N	N
45	20250117	130107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	10	2	0.18	16425770	2941	45.66	5600	5620	5560	7260	3920	5590	5585.10	1.06	61	5636	5612	5576	5552	5516	5625	5565	234	1670	500	4130	10	1	46890490	2626	509.09	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	498486	N	N	11	N	N
46	20250117	120107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	0	3	0.00	7759430	1389	21.56	5600	5600	5560	7260	3920	5590	5586.34	1.06	45	5636	5612	5576	5552	5516	5625	5565	234	1670	500	4130	10	1	46890490	2621	508.18	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250115	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	498486	N	N	11	N	N
47	20250117	110107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	0	3	0.00	6748050	1208	18.75	5600	5600	5560	7260	3920	5590	5586.13	1.06	-61	5636	5612	5576	5552	5516	5625	5565	234	1670	500	4130	10	1	46890490	2621	508.18	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250115	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	498486	N	N	11	N	N
48	20250117	100107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	0	3	0.00	4178770	748	11.61	5600	5600	5570	7260	3920	5590	5586.59	1.06	-175	5636	5612	5576	5552	5516	5625	5565	234	1670	500	4130	10	1	46890490	2621	508.18	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250115	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	498486	N	N	11	N	N
49	20250117	090107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5570	-20	5	-0.36	1249560	224	3.48	5600	5600	5570	7260	3920	5590	5578.39	1.06	-181	5636	5612	5576	5552	5516	5625	5565	234	1670	500	4130	10	1	46890490	2612	506.36	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.86	5360	20240805	3.92	5750	-3.13	20250102	5540	0.54	20250115	6950	-19.86	20240206	5360	3.92	20240805	0.09	N	000480	500	234 억	498486	N	N	11	N	N
50	20250116	160107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	40	2	0.72	35831200	6436	61.01	5550	5600	5540	7210	3890	5550	5567.31	1.06	-1257	5636	5592	5566	5522	5496	5615	5545	234	1660	500	4100	10	1	46890490	2621	508.18	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250116	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	498599	N	N	11	N	N
51	20250116	150106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5570	20	2	0.36	34491320	6196	58.74	5550	5600	5540	7210	3890	5550	5566.71	1.06	-1238	5636	5592	5566	5522	5496	5615	5545	234	1660	500	4100	10	1	46890490	2612	506.36	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.86	5360	20240805	3.92	5750	-3.13	20250102	5540	0.54	20250116	6950	-19.86	20240206	5360	3.92	20240805	0.09	N	000480	500	234 억	498599	N	N	2	N	N
52	20250116	140107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5570	20	2	0.36	27361620	4918	46.62	5550	5600	5540	7210	3890	5550	5563.57	1.06	-92	5636	5592	5566	5522	5496	5615	5545	234	1660	500	4100	10	1	46890490	2612	506.36	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.86	5360	20240805	3.92	5750	-3.13	20250102	5540	0.54	20250116	6950	-19.86	20240206	5360	3.92	20240805	0.09	N	000480	500	234 억	498599	N	N	2	N	N
53	20250116	130107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5560	10	2	0.18	26019370	4677	44.34	5550	5600	5540	7210	3890	5550	5563.26	1.06	-61	5636	5592	5566	5522	5496	5615	5545	234	1660	500	4100	10	1	46890490	2607	505.45	0.44	12	0.01	11.00	12765.00	6950	20240206	-20.00	5360	20240805	3.73	5750	-3.30	20250102	5540	0.36	20250116	6950	-20.00	20240206	5360	3.73	20240805	0.09	N	000480	500	234 억	498599	N	N	2	N	N
54	20250116	120107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	40	2	0.72	25368780	4560	43.23	5550	5600	5540	7210	3890	5550	5563.33	1.06	-61	5636	5592	5566	5522	5496	5615	5545	234	1660	500	4100	10	1	46890490	2621	508.18	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250116	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	498599	N	N	2	N	N
55	20250116	110107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5550	0	3	0.00	23672450	4256	40.35	5550	5600	5540	7210	3890	5550	5562.14	1.06	27	5636	5592	5566	5522	5496	5615	5545	234	1660	500	4100	10	1	46890490	2602	504.55	0.43	12	0.01	11.00	12765.00	6950	20240206	-20.14	5360	20240805	3.54	5750	-3.48	20250102	5540	0.18	20250116	6950	-20.14	20240206	5360	3.54	20240805	0.09	N	000480	500	234 억	498599	N	N	2	N	N
56	20250116	100107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5570	20	2	0.36	6553320	1180	11.19	5550	5580	5540	7210	3890	5550	5553.66	1.06	32	5636	5592	5566	5522	5496	5615	5545	234	1660	500	4100	10	1	46890490	2612	506.36	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.86	5360	20240805	3.92	5750	-3.13	20250102	5540	0.54	20250116	6950	-19.86	20240206	5360	3.92	20240805	0.09	N	000480	500	234 억	498599	N	N	2	N	N
57	20250116	090107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5550	0	3	0.00	382950	69	0.65	5550	5550	5550	7210	3890	5550	5550.00	1.06	-10	5636	5592	5566	5522	5496	5615	5545	234	1660	500	4100	10	1	46890490	2602	504.55	0.43	12	0.00	11.00	12765.00	6950	20240206	-20.14	5360	20240805	3.54	5750	-3.48	20250102	5540	0.18	20250115	6950	-20.14	20240206	5360	3.54	20240805	0.09	N	000480	500	234 억	498599	N	N	2	N	N
58	20250115	160107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5550	-30	5	-0.54	58406190	10503	508.62	5540	5610	5540	7250	3910	5580	5561.03	1.06	-1522	5620	5600	5590	5570	5560	5595	5565	234	1670	500	4120	10	1	46890490	2602	504.55	0.43	12	0.02	11.00	12765.00	6950	20240206	-20.14	5360	20240805	3.54	5750	-3.48	20250102	5540	0.18	20250115	6950	-20.14	20240206	5360	3.54	20240805	0.09	N	000480	500	234 억	499067	N	N	2	N	N
59	20250115	150108	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5560	-20	5	-0.36	45447510	8169	395.59	5540	5610	5540	7250	3910	5580	5563.41	1.06	-465	5620	5600	5590	5570	5560	5595	5565	234	1670	500	4120	10	1	46890490	2607	505.45	0.44	12	0.02	11.00	12765.00	6950	20240206	-20.00	5360	20240805	3.73	5750	-3.30	20250102	5540	0.36	20250115	6950	-20.00	20240206	5360	3.73	20240805	0.09	N	000480	500	234 억	499067	N	N	5	N	N
60	20250115	140108	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5580	0	3	0.00	31940040	5744	278.16	5540	5610	5540	7250	3910	5580	5560.59	1.06	-373	5620	5600	5590	5570	5560	5595	5565	234	1670	500	4120	10	1	46890490	2616	507.27	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.71	5360	20240805	4.10	5750	-2.96	20250102	5540	0.72	20250115	6950	-19.71	20240206	5360	4.10	20240805	0.09	N	000480	500	234 억	499067	N	N	5	N	N
61	20250115	130107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	10	2	0.18	31157450	5604	271.38	5540	5610	5540	7250	3910	5580	5559.86	1.06	-373	5620	5600	5590	5570	5560	5595	5565	234	1670	500	4120	10	1	46890490	2621	508.18	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250115	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	499067	N	N	5	N	N
62	20250115	120108	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5580	0	3	0.00	28177620	5070	245.52	5540	5610	5540	7250	3910	5580	5557.72	1.06	-374	5620	5600	5590	5570	5560	5595	5565	234	1670	500	4120	10	1	46890490	2616	507.27	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.71	5360	20240805	4.10	5750	-2.96	20250102	5540	0.72	20250115	6950	-19.71	20240206	5360	4.10	20240805	0.09	N	000480	500	234 억	499067	N	N	5	N	N
63	20250115	110107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	20	2	0.36	24709610	4449	215.45	5540	5610	5540	7250	3910	5580	5553.97	1.06	-373	5620	5600	5590	5570	5560	5595	5565	234	1670	500	4120	10	1	46890490	2626	509.09	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5540	1.08	20250115	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	499067	N	N	5	N	N
64	20250115	100107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	10	2	0.18	22742580	4097	198.40	5540	5610	5540	7250	3910	5580	5551.03	1.06	-104	5620	5600	5590	5570	5560	5595	5565	234	1670	500	4120	10	1	46890490	2621	508.18	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5540	0.90	20250115	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	499067	N	N	5	N	N
65	20250115	090107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5540	-40	5	-0.72	7578720	1368	66.25	5540	5540	5540	7250	3910	5580	5540.00	1.06	-201	5620	5600	5590	5570	5560	5595	5565	234	1670	500	4120	10	1	46890490	2598	503.64	0.43	12	0.00	11.00	12765.00	6950	20240206	-20.29	5360	20240805	3.36	5750	-3.65	20250102	5540	0.00	20250115	6950	-20.29	20240206	5360	3.36	20240805	0.09	N	000480	500	234 억	499067	N	N	5	N	N
66	20250114	160107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5580	-10	5	-0.18	11539330	2065	16.53	5590	5610	5580	7260	3920	5590	5588.05	1.06	-317	5670	5630	5610	5570	5550	5620	5560	234	1670	500	4130	10	1	46890490	2616	507.27	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.71	5360	20240805	4.10	5750	-2.96	20250102	5580	0.00	20250114	6950	-19.71	20240206	5360	4.10	20240805	0.09	N	000480	500	234 억	499312	N	N	5	N	N
67	20250114	150107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	10	2	0.18	9283520	1661	13.30	5590	5610	5580	7260	3920	5590	5589.11	1.06	-225	5670	5630	5610	5570	5550	5620	5560	234	1670	500	4130	10	1	46890490	2626	509.09	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5580	0.36	20250114	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	499312	N	N	20	N	N
68	20250114	140107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	10	2	0.18	8780120	1571	12.58	5590	5610	5580	7260	3920	5590	5588.87	1.06	-225	5670	5630	5610	5570	5550	5620	5560	234	1670	500	4130	10	1	46890490	2626	509.09	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5580	0.36	20250114	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	499312	N	N	20	N	N
69	20250114	130107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	0	3	0.00	6297230	1127	9.02	5590	5610	5580	7260	3920	5590	5587.60	1.06	-135	5670	5630	5610	5570	5550	5620	5560	234	1670	500	4130	10	1	46890490	2621	508.18	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5580	0.18	20250114	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	499312	N	N	20	N	N
70	20250114	120107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	10	2	0.18	5517730	988	7.91	5590	5610	5580	7260	3920	5590	5584.75	1.06	-129	5670	5630	5610	5570	5550	5620	5560	234	1670	500	4130	10	1	46890490	2626	509.09	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5580	0.36	20250114	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	499312	N	N	20	N	N
71	20250114	110107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	0	3	0.00	4695820	841	6.73	5590	5610	5580	7260	3920	5590	5583.61	1.06	-90	5670	5630	5610	5570	5550	5620	5560	234	1670	500	4130	10	1	46890490	2621	508.18	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5580	0.18	20250114	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	499312	N	N	20	N	N
72	20250114	100107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5610	20	2	0.36	2428940	435	3.48	5590	5610	5580	7260	3920	5590	5583.77	1.06	10	5670	5630	5610	5570	5550	5620	5560	234	1670	500	4130	10	1	46890490	2631	510.00	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.28	5360	20240805	4.66	5750	-2.43	20250102	5580	0.54	20250114	6950	-19.28	20240206	5360	4.66	20240805	0.09	N	000480	500	234 억	499312	N	N	20	N	N
73	20250114	090107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	0	3	0.00	33540	6	0.05	5590	5590	5590	7260	3920	5590	5590.00	1.06	0	5670	5630	5610	5570	5550	5620	5560	234	1670	500	4130	10	1	46890490	2621	508.18	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5590	0.00	20250114	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	499312	N	N	20	N	N
74	20250113	160107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5590	-50	5	-0.89	69686490	12441	220.16	5610	5650	5590	7330	3950	5640	5601.36	1.07	1773	5713	5676	5633	5596	5553	5695	5615	234	1690	500	4170	10	1	46890490	2621	508.18	0.44	12	0.03	11.00	12765.00	6950	20240206	-19.57	5360	20240805	4.29	5750	-2.78	20250102	5590	0.00	20250113	6950	-19.57	20240206	5360	4.29	20240805	0.09	N	000480	500	234 억	499421	N	N	20	N	N
75	20250113	150107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	-40	5	-0.71	66947390	11951	211.48	5610	5650	5590	7330	3950	5640	5601.82	1.07	2250	5713	5676	5633	5596	5553	5695	5615	234	1690	500	4170	10	1	46890490	2626	509.09	0.44	12	0.03	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5590	0.18	20250113	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	499421	N	N	38	N	N
76	20250113	140107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	-40	5	-0.71	61463790	10971	194.14	5610	5650	5590	7330	3950	5640	5602.39	1.07	2262	5713	5676	5633	5596	5553	5695	5615	234	1690	500	4170	10	1	46890490	2626	509.09	0.44	12	0.02	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5590	0.18	20250113	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	499421	N	N	38	N	N
77	20250113	130106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5610	-30	5	-0.53	61009770	10890	192.71	5610	5650	5590	7330	3950	5640	5602.37	1.07	2262	5713	5676	5633	5596	5553	5695	5615	234	1690	500	4170	10	1	46890490	2631	510.00	0.44	12	0.02	11.00	12765.00	6950	20240206	-19.28	5360	20240805	4.66	5750	-2.43	20250102	5590	0.36	20250113	6950	-19.28	20240206	5360	4.66	20240805	0.09	N	000480	500	234 억	499421	N	N	38	N	N
78	20250113	120106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5610	-30	5	-0.53	60326510	10768	190.55	5610	5650	5590	7330	3950	5640	5602.39	1.07	2262	5713	5676	5633	5596	5553	5695	5615	234	1690	500	4170	10	1	46890490	2631	510.00	0.44	12	0.02	11.00	12765.00	6950	20240206	-19.28	5360	20240805	4.66	5750	-2.43	20250102	5590	0.36	20250113	6950	-19.28	20240206	5360	4.66	20240805	0.09	N	000480	500	234 억	499421	N	N	38	N	N
79	20250113	110107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	-40	5	-0.71	58580200	10457	185.05	5610	5650	5590	7330	3950	5640	5602.01	1.07	2334	5713	5676	5633	5596	5553	5695	5615	234	1690	500	4170	10	1	46890490	2626	509.09	0.44	12	0.02	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5590	0.18	20250113	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	499421	N	N	38	N	N
80	20250113	100106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5620	-20	5	-0.35	2754650	489	8.65	5610	5650	5610	7330	3950	5640	5633.23	1.07	-2	5713	5676	5633	5596	5553	5695	5615	234	1690	500	4170	10	1	46890490	2635	510.91	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.14	5360	20240805	4.85	5750	-2.26	20250102	5590	0.54	20250110	6950	-19.14	20240206	5360	4.85	20240805	0.09	N	000480	500	234 억	499421	N	N	38	N	N
81	20250113	090107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5630	-10	5	-0.18	39290	7	0.12	5610	5630	5610	7330	3950	5640	5612.86	1.07	-1	5713	5676	5633	5596	5553	5695	5615	234	1690	500	4170	10	1	46890490	2640	511.82	0.44	12	0.00	11.00	12765.00	6950	20240206	-18.99	5360	20240805	5.04	5750	-2.09	20250102	5590	0.72	20250110	6950	-18.99	20240206	5360	5.04	20240805	0.09	N	000480	500	234 억	499421	N	N	38	N	N
82	20250110	160106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5640	30	2	0.53	31743990	5651	25.77	5610	5670	5590	7290	3930	5610	5617.41	1.07	-22	5710	5660	5630	5580	5550	5645	5565	234	1680	500	4150	10	1	46890490	2645	512.73	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.85	5360	20240805	5.22	5750	-1.91	20250102	5590	0.89	20250110	6950	-18.85	20240206	5360	5.22	20240805	0.09	N	000480	500	234 억	499462	N	N	38	N	N
83	20250110	150107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5640	30	2	0.53	29473320	5248	23.93	5610	5670	5590	7290	3930	5610	5616.11	1.07	-14	5710	5660	5630	5580	5550	5645	5565	234	1680	500	4150	10	1	46890490	2645	512.73	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.85	5360	20240805	5.22	5750	-1.91	20250102	5590	0.89	20250110	6950	-18.85	20240206	5360	5.22	20240805	0.09	N	000480	500	234 억	499462	N	N	1	N	N
84	20250110	140106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5640	30	2	0.53	24891160	4437	20.23	5610	5670	5590	7290	3930	5610	5609.91	1.07	27	5710	5660	5630	5580	5550	5645	5565	234	1680	500	4150	10	1	46890490	2645	512.73	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.85	5360	20240805	5.22	5750	-1.91	20250102	5590	0.89	20250110	6950	-18.85	20240206	5360	5.22	20240805	0.09	N	000480	500	234 억	499462	N	N	1	N	N
85	20250110	130107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5600	-10	5	-0.18	17573200	3136	14.30	5610	5670	5590	7290	3930	5610	5603.70	1.07	45	5710	5660	5630	5580	5550	5645	5565	234	1680	500	4150	10	1	46890490	2626	509.09	0.44	12	0.01	11.00	12765.00	6950	20240206	-19.42	5360	20240805	4.48	5750	-2.61	20250102	5590	0.18	20250110	6950	-19.42	20240206	5360	4.48	20240805	0.09	N	000480	500	234 억	499462	N	N	1	N	N
86	20250110	120107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5620	10	2	0.18	11475250	2046	9.33	5610	5670	5600	7290	3930	5610	5608.63	1.07	45	5710	5660	5630	5580	5550	5645	5565	234	1680	500	4150	10	1	46890490	2635	510.91	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.14	5360	20240805	4.85	5750	-2.26	20250102	5600	0.36	20250110	6950	-19.14	20240206	5360	4.85	20240805	0.09	N	000480	500	234 억	499462	N	N	1	N	N
87	20250110	110106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5610	0	3	0.00	3980320	709	3.23	5610	5670	5610	7290	3930	5610	5613.99	1.07	44	5710	5660	5630	5580	5550	5645	5565	234	1680	500	4150	10	1	46890490	2631	510.00	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.28	5360	20240805	4.66	5750	-2.43	20250102	5600	0.18	20250102	6950	-19.28	20240206	5360	4.66	20240805	0.09	N	000480	500	234 억	499462	N	N	1	N	N
88	20250110	100107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5610	0	3	0.00	2291360	408	1.86	5610	5670	5610	7290	3930	5610	5616.08	1.07	26	5710	5660	5630	5580	5550	5645	5565	234	1680	500	4150	10	1	46890490	2631	510.00	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.28	5360	20240805	4.66	5750	-2.43	20250102	5600	0.18	20250102	6950	-19.28	20240206	5360	4.66	20240805	0.09	N	000480	500	234 억	499462	N	N	1	N	N
89	20250110	090106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5610	0	3	0.00	106590	19	0.09	5610	5610	5610	7290	3930	5610	5610.00	1.07	0	5710	5660	5630	5580	5550	5645	5565	234	1680	500	4150	10	1	46890490	2631	510.00	0.44	12	0.00	11.00	12765.00	6950	20240206	-19.28	5360	20240805	4.66	5750	-2.43	20250102	5600	0.18	20250102	6950	-19.28	20240206	5360	4.66	20240805	0.09	N	000480	500	234 억	499462	N	N	1	N	N
90	20250109	160107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5610	-60	5	-1.06	123254780	21927	368.09	5650	5680	5600	7370	3970	5670	5621.16	1.06	342	5743	5706	5673	5636	5603	5725	5655	234	1700	500	4190	10	1	46890490	2631	510.00	0.44	12	0.05	11.00	12765.00	6950	20240206	-19.28	5360	20240805	4.66	5750	-2.43	20250102	5600	0.18	20250109	6950	-19.28	20240206	5360	4.66	20240805	0.09	N	000480	500	234 억	499139	N	N	1	N	N
91	20250109	150107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5620	-50	5	-0.88	105063450	18694	313.82	5650	5680	5600	7370	3970	5670	5620.17	1.06	516	5743	5706	5673	5636	5603	5725	5655	234	1700	500	4190	10	1	46890490	2635	510.91	0.44	12	0.04	11.00	12765.00	6950	20240206	-19.14	5360	20240805	4.85	5750	-2.26	20250102	5600	0.36	20250109	6950	-19.14	20240206	5360	4.85	20240805	0.09	N	000480	500	234 억	499139	N	N	27	N	N
92	20250109	140107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5610	-60	5	-1.06	98428570	17511	293.96	5650	5680	5600	7370	3970	5670	5620.96	1.06	564	5743	5706	5673	5636	5603	5725	5655	234	1700	500	4190	10	1	46890490	2631	510.00	0.44	12	0.04	11.00	12765.00	6950	20240206	-19.28	5360	20240805	4.66	5750	-2.43	20250102	5600	0.18	20250109	6950	-19.28	20240206	5360	4.66	20240805	0.09	N	000480	500	234 억	499139	N	N	27	N	N
93	20250109	130107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5640	-30	5	-0.53	69551410	12361	207.50	5650	5680	5600	7370	3970	5670	5626.68	1.06	565	5743	5706	5673	5636	5603	5725	5655	234	1700	500	4190	10	1	46890490	2645	512.73	0.44	12	0.03	11.00	12765.00	6950	20240206	-18.85	5360	20240805	5.22	5750	-1.91	20250102	5600	0.71	20250109	6950	-18.85	20240206	5360	5.22	20240805	0.09	N	000480	500	234 억	499139	N	N	27	N	N
94	20250109	120106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5630	-40	5	-0.71	67935400	12074	202.69	5650	5680	5600	7370	3970	5670	5626.59	1.06	565	5743	5706	5673	5636	5603	5725	5655	234	1700	500	4190	10	1	46890490	2640	511.82	0.44	12	0.03	11.00	12765.00	6950	20240206	-18.99	5360	20240805	5.04	5750	-2.09	20250102	5600	0.54	20250109	6950	-18.99	20240206	5360	5.04	20240805	0.09	N	000480	500	234 억	499139	N	N	27	N	N
95	20250109	110106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5650	-20	5	-0.35	62866260	11174	187.58	5650	5680	5600	7370	3970	5670	5626.12	1.06	565	5743	5706	5673	5636	5603	5725	5655	234	1700	500	4190	10	1	46890490	2649	513.64	0.44	12	0.02	11.00	12765.00	6950	20240206	-18.71	5360	20240805	5.41	5750	-1.74	20250102	5600	0.89	20250109	6950	-18.71	20240206	5360	5.41	20240805	0.09	N	000480	500	234 억	499139	N	N	27	N	N
96	20250109	100106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5620	-50	5	-0.88	59337480	10549	177.09	5650	5680	5600	7370	3970	5670	5624.94	1.06	594	5743	5706	5673	5636	5603	5725	5655	234	1700	500	4190	10	1	46890490	2635	510.91	0.44	12	0.02	11.00	12765.00	6950	20240206	-19.14	5360	20240805	4.85	5750	-2.26	20250102	5600	0.36	20250109	6950	-19.14	20240206	5360	4.85	20240805	0.09	N	000480	500	234 억	499139	N	N	27	N	N
97	20250109	090106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5650	-20	5	-0.35	79100	14	0.24	5650	5650	5650	7370	3970	5670	5650.00	1.06	0	5743	5706	5673	5636	5603	5725	5655	234	1700	500	4190	10	1	46890490	2649	513.64	0.44	12	0.00	11.00	12765.00	6950	20240206	-18.71	5360	20240805	5.41	5750	-1.74	20250102	5600	0.89	20250102	6950	-18.71	20240206	5360	5.41	20240805	0.09	N	000480	500	234 억	499139	N	N	27	N	N
98	20250108	160106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5670	0	3	0.00	33693350	5956	89.31	5660	5710	5640	7370	3970	5670	5657.04	1.06	-175	5756	5712	5676	5632	5596	5695	5615	234	1700	500	4190	10	1	46890490	2659	515.45	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.42	5360	20240805	5.78	5750	-1.39	20250102	5600	1.25	20250102	6950	-18.42	20240206	5360	5.78	20240805	0.09	N	000480	500	234 억	499382	N	N	27	N	N
99	20250108	150106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5670	0	3	0.00	23094370	4082	61.21	5660	5710	5640	7370	3970	5670	5657.61	1.06	-107	5756	5712	5676	5632	5596	5695	5615	234	1700	500	4190	10	1	46890490	2659	515.45	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.42	5360	20240805	5.78	5750	-1.39	20250102	5600	1.25	20250102	6950	-18.42	20240206	5360	5.78	20240805	0.09	N	000480	500	234 억	499382	N	N	14	N	N
100	20250108	140107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5680	10	2	0.18	21658870	3829	57.41	5660	5710	5640	7370	3970	5670	5656.53	1.06	-134	5756	5712	5676	5632	5596	5695	5615	234	1700	500	4190	10	1	46890490	2663	516.36	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.27	5360	20240805	5.97	5750	-1.22	20250102	5600	1.43	20250102	6950	-18.27	20240206	5360	5.97	20240805	0.09	N	000480	500	234 억	499382	N	N	14	N	N
101	20250108	130107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5660	-10	5	-0.18	15758630	2787	41.79	5660	5710	5640	7370	3970	5670	5654.33	1.06	-199	5756	5712	5676	5632	5596	5695	5615	234	1700	500	4190	10	1	46890490	2654	514.55	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.56	5360	20240805	5.60	5750	-1.57	20250102	5600	1.07	20250102	6950	-18.56	20240206	5360	5.60	20240805	0.09	N	000480	500	234 억	499382	N	N	14	N	N
102	20250108	120107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5690	20	2	0.35	7477330	1323	19.84	5660	5710	5640	7370	3970	5670	5651.80	1.06	-197	5756	5712	5676	5632	5596	5695	5615	234	1700	500	4190	10	1	46890490	2668	517.27	0.45	12	0.00	11.00	12765.00	6950	20240206	-18.13	5360	20240805	6.16	5750	-1.04	20250102	5600	1.61	20250102	6950	-18.13	20240206	5360	6.16	20240805	0.09	N	000480	500	234 억	499382	N	N	14	N	N
103	20250108	110106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5700	30	2	0.53	6903180	1222	18.32	5660	5710	5640	7370	3970	5670	5649.08	1.06	-178	5756	5712	5676	5632	5596	5695	5615	234	1700	500	4190	10	1	46890490	2673	518.18	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	5750	-0.87	20250102	5600	1.79	20250102	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	499382	N	N	14	N	N
104	20250108	100107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5680	10	2	0.18	6834840	1210	18.14	5660	5710	5640	7370	3970	5670	5648.63	1.06	-179	5756	5712	5676	5632	5596	5695	5615	234	1700	500	4190	10	1	46890490	2663	516.36	0.44	12	0.00	11.00	12765.00	6950	20240206	-18.27	5360	20240805	5.97	5750	-1.22	20250102	5600	1.43	20250102	6950	-18.27	20240206	5360	5.97	20240805	0.09	N	000480	500	234 억	499382	N	N	14	N	N
105	20250108	090107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5660	-10	5	-0.18	453360	80	1.20	5660	5670	5660	7370	3970	5670	5667.00	1.06	-19	5756	5712	5676	5632	5596	5695	5615	234	1700	500	4190	10	1	46890490	2654	514.55	0.44	12	0.00	11.00	12765.00	6950	20240206	-18.56	5360	20240805	5.60	5750	-1.57	20250102	5600	1.07	20250102	6950	-18.56	20240206	5360	5.60	20240805	0.09	N	000480	500	234 억	499382	N	N	14	N	N
106	20250107	160107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5670	-30	5	-0.53	37806730	6669	72.38	5700	5720	5640	7410	3990	5700	5669.03	1.07	-313	5780	5740	5710	5670	5640	5735	5665	234	1710	500	4210	10	1	46890490	2659	515.45	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.42	5360	20240805	5.78	5750	-1.39	20250102	5600	1.25	20250102	6950	-18.42	20240206	5360	5.78	20240805	0.09	N	000480	500	234 억	499782	N	N	14	N	N
107	20250107	150107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5640	-60	5	-1.05	35122300	6195	67.23	5700	5720	5640	7410	3990	5700	5669.46	1.07	-411	5780	5740	5710	5670	5640	5735	5665	234	1710	500	4210	10	1	46890490	2645	512.73	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.85	5360	20240805	5.22	5750	-1.91	20250102	5600	0.71	20250102	6950	-18.85	20240206	5360	5.22	20240805	0.09	N	000480	500	234 억	499782	N	N	0	N	N
108	20250107	140106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5670	-30	5	-0.53	16537770	2912	31.60	5700	5720	5670	7410	3990	5700	5679.18	1.07	-306	5780	5740	5710	5670	5640	5735	5665	234	1710	500	4210	10	1	46890490	2659	515.45	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.42	5360	20240805	5.78	5750	-1.39	20250102	5600	1.25	20250102	6950	-18.42	20240206	5360	5.78	20240805	0.09	N	000480	500	234 억	499782	N	N	0	N	N
109	20250107	130106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5680	-20	5	-0.35	8516440	1498	16.26	5700	5720	5670	7410	3990	5700	5685.21	1.07	-252	5780	5740	5710	5670	5640	5735	5665	234	1710	500	4210	10	1	46890490	2663	516.36	0.44	12	0.00	11.00	12765.00	6950	20240206	-18.27	5360	20240805	5.97	5750	-1.22	20250102	5600	1.43	20250102	6950	-18.27	20240206	5360	5.97	20240805	0.09	N	000480	500	234 억	499782	N	N	0	N	N
110	20250107	120107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5690	-10	5	-0.18	6023550	1059	11.49	5700	5720	5670	7410	3990	5700	5687.96	1.07	-178	5780	5740	5710	5670	5640	5735	5665	234	1710	500	4210	10	1	46890490	2668	517.27	0.45	12	0.00	11.00	12765.00	6950	20240206	-18.13	5360	20240805	6.16	5750	-1.04	20250102	5600	1.61	20250102	6950	-18.13	20240206	5360	6.16	20240805	0.09	N	000480	500	234 억	499782	N	N	0	N	N
111	20250107	110106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5690	-10	5	-0.18	4646500	817	8.87	5700	5720	5670	7410	3990	5700	5687.27	1.07	-92	5780	5740	5710	5670	5640	5735	5665	234	1710	500	4210	10	1	46890490	2668	517.27	0.45	12	0.00	11.00	12765.00	6950	20240206	-18.13	5360	20240805	6.16	5750	-1.04	20250102	5600	1.61	20250102	6950	-18.13	20240206	5360	6.16	20240805	0.09	N	000480	500	234 억	499782	N	N	0	N	N
112	20250107	100107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5690	-10	5	-0.18	2411650	424	4.60	5700	5720	5670	7410	3990	5700	5687.85	1.07	-6	5780	5740	5710	5670	5640	5735	5665	234	1710	500	4210	10	1	46890490	2668	517.27	0.45	12	0.00	11.00	12765.00	6950	20240206	-18.13	5360	20240805	6.16	5750	-1.04	20250102	5600	1.61	20250102	6950	-18.13	20240206	5360	6.16	20240805	0.09	N	000480	500	234 억	499782	N	N	0	N	N
113	20250107	090106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5700	0	3	0.00	85500	15	0.16	5700	5700	5700	7410	3990	5700	5700.00	1.07	-2	5780	5740	5710	5670	5640	5735	5665	234	1710	500	4210	10	1	46890490	2673	518.18	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	5750	-0.87	20250102	5600	1.79	20250102	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	499782	N	N	0	N	N
114	20250106	160106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5700	0	3	0.00	52536950	9214	133.46	5700	5750	5680	7410	3990	5700	5701.86	1.07	-281	5780	5740	5690	5650	5600	5760	5670	234	1710	500	4210	10	1	46890490	2673	518.18	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	5750	0.00	20250102	5600	1.79	20250102	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500065	N	N	0	N	N
115	20250106	150106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5690	-10	5	-0.18	50942800	8934	129.40	5700	5750	5680	7410	3990	5700	5702.13	1.07	-184	5780	5740	5690	5650	5600	5760	5670	234	1710	500	4210	10	1	46890490	2668	517.27	0.45	12	0.02	11.00	12765.00	6950	20240206	-18.13	5360	20240805	6.16	5750	0.00	20250102	5600	1.61	20250102	6950	-18.13	20240206	5360	6.16	20240805	0.09	N	000480	500	234 억	500065	N	N	0	N	N
116	20250106	140106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5710	10	2	0.18	47867530	8394	121.58	5700	5750	5680	7410	3990	5700	5702.59	1.07	-156	5780	5740	5690	5650	5600	5760	5670	234	1710	500	4210	10	1	46890490	2677	519.09	0.45	12	0.02	11.00	12765.00	6950	20240206	-17.84	5360	20240805	6.53	5750	0.00	20250102	5600	1.96	20250102	6950	-17.84	20240206	5360	6.53	20240805	0.09	N	000480	500	234 억	500065	N	N	0	N	N
117	20250106	130106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5720	20	2	0.35	38486250	6750	97.77	5700	5750	5680	7410	3990	5700	5701.67	1.07	-128	5780	5740	5690	5650	5600	5760	5670	234	1710	500	4210	10	1	46890490	2682	520.00	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.70	5360	20240805	6.72	5750	0.00	20250102	5600	2.14	20250102	6950	-17.70	20240206	5360	6.72	20240805	0.09	N	000480	500	234 억	500065	N	N	0	N	N
118	20250106	120106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5710	10	2	0.18	37726920	6617	95.84	5700	5750	5680	7410	3990	5700	5701.51	1.07	-120	5780	5740	5690	5650	5600	5760	5670	234	1710	500	4210	10	1	46890490	2677	519.09	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.84	5360	20240805	6.53	5750	0.00	20250102	5600	1.96	20250102	6950	-17.84	20240206	5360	6.53	20240805	0.09	N	000480	500	234 억	500065	N	N	0	N	N
119	20250106	110107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5730	30	2	0.53	24422840	4288	62.11	5700	5750	5680	7410	3990	5700	5695.62	1.07	-111	5780	5740	5690	5650	5600	5760	5670	234	1710	500	4210	10	1	46890490	2687	520.91	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.55	5360	20240805	6.90	5750	0.00	20250102	5600	2.32	20250102	6950	-17.55	20240206	5360	6.90	20240805	0.09	N	000480	500	234 억	500065	N	N	0	N	N
120	20250106	100106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5690	-10	5	-0.18	22066360	3875	56.13	5700	5750	5680	7410	3990	5700	5694.54	1.07	-110	5780	5740	5690	5650	5600	5760	5670	234	1710	500	4210	10	1	46890490	2668	517.27	0.45	12	0.01	11.00	12765.00	6950	20240206	-18.13	5360	20240805	6.16	5750	0.00	20250102	5600	1.61	20250102	6950	-18.13	20240206	5360	6.16	20240805	0.09	N	000480	500	234 억	500065	N	N	0	N	N
121	20250106	090105	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5700	0	3	0.00	85500	15	0.22	5700	5700	5700	7410	3990	5700	5700.00	1.07	-2	5780	5740	5690	5650	5600	5760	5670	234	1710	500	4210	10	1	46890490	2673	518.18	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	5750	-0.87	20250102	5600	1.79	20250102	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500065	N	N	0	N	N
122	20250103	160107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5700	20	2	0.35	39299870	6904	56.00	5680	5730	5640	7380	3980	5680	5692.33	1.07	-499	5826	5752	5676	5602	5526	5790	5640	234	1700	500	4200	10	1	46890490	2673	518.18	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	5750	-0.87	20250102	5600	1.79	20250102	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500638	N	N	0	N	N
123	20250103	150106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5700	20	2	0.35	38775720	6812	55.26	5680	5730	5640	7380	3980	5680	5692.27	1.07	-483	5826	5752	5676	5602	5526	5790	5640	234	1700	500	4200	10	1	46890490	2673	518.18	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	5750	-0.87	20250102	5600	1.79	20250102	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500638	N	N	0	N	N
124	20250103	140106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5700	20	2	0.35	37886520	6656	53.99	5680	5730	5640	7380	3980	5680	5692.09	1.07	-483	5826	5752	5676	5602	5526	5790	5640	234	1700	500	4200	10	1	46890490	2673	518.18	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	5750	-0.87	20250102	5600	1.79	20250102	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500638	N	N	0	N	N
125	20250103	130106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5720	40	2	0.70	32751560	5758	46.71	5680	5730	5640	7380	3980	5680	5688.01	1.07	-478	5826	5752	5676	5602	5526	5790	5640	234	1700	500	4200	10	1	46890490	2682	520.00	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.70	5360	20240805	6.72	5750	-0.52	20250102	5600	2.14	20250102	6950	-17.70	20240206	5360	6.72	20240805	0.09	N	000480	500	234 억	500638	N	N	0	N	N
126	20250103	120106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5710	30	2	0.53	32563030	5725	46.44	5680	5730	5640	7380	3980	5680	5687.87	1.07	-487	5826	5752	5676	5602	5526	5790	5640	234	1700	500	4200	10	1	46890490	2677	519.09	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.84	5360	20240805	6.53	5750	-0.70	20250102	5600	1.96	20250102	6950	-17.84	20240206	5360	6.53	20240805	0.09	N	000480	500	234 억	500638	N	N	0	N	N
127	20250103	110106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5700	20	2	0.35	25072330	4412	35.79	5680	5730	5640	7380	3980	5680	5682.76	1.07	-403	5826	5752	5676	5602	5526	5790	5640	234	1700	500	4200	10	1	46890490	2673	518.18	0.45	12	0.01	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	5750	-0.87	20250102	5600	1.79	20250102	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500638	N	N	0	N	N
128	20250103	100107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5670	-10	5	-0.18	14654240	2582	20.94	5680	5730	5640	7380	3980	5680	5675.54	1.07	-57	5826	5752	5676	5602	5526	5790	5640	234	1700	500	4200	10	1	46890490	2659	515.45	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.42	5360	20240805	5.78	5750	-1.39	20250102	5600	1.25	20250102	6950	-18.42	20240206	5360	5.78	20240805	0.09	N	000480	500	234 억	500638	N	N	0	N	N
129	20250103	090106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5680	0	3	0.00	431680	76	0.62	5680	5680	5680	7380	3980	5680	5680.00	1.07	-10	5826	5752	5676	5602	5526	5790	5640	234	1700	500	4200	10	1	46890490	2663	516.36	0.44	12	0.00	11.00	12765.00	6950	20240206	-18.27	5360	20240805	5.97	5750	-1.22	20250102	5600	1.43	20250102	6950	-18.27	20240206	5360	5.97	20240805	0.09	N	000480	500	234 억	500638	N	N	0	N	N
130	20250102	160106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5680	-20	5	-0.35	67847260	12026	141.67	5650	5750	5600	7410	3990	5700	5641.71	1.07	-87	5833	5766	5683	5616	5533	5725	5575	234	1710	500	4210	10	1	46890490	2663	516.36	0.44	12	0.03	11.00	12765.00	6950	20240206	-18.27	5360	20240805	5.97	5750	-1.22	20250102	5600	1.43	20250102	6950	-18.27	20240206	5360	5.97	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
131	20250102	150107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5650	-50	5	-0.88	64890710	11503	135.50	5650	5750	5600	7410	3990	5700	5641.20	1.07	-6	5833	5766	5683	5616	5533	5725	5575	234	1710	500	4210	10	1	46890490	2649	513.64	0.44	12	0.02	11.00	12765.00	6950	20240206	-18.71	5360	20240805	5.41	5750	-1.74	20250102	5600	0.89	20250102	6950	-18.71	20240206	5360	5.41	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
132	20250102	140105	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5630	-70	5	-1.23	58834500	10428	122.84	5650	5750	5600	7410	3990	5700	5641.97	1.07	62	5833	5766	5683	5616	5533	5725	5575	234	1710	500	4210	10	1	46890490	2640	511.82	0.44	12	0.02	11.00	12765.00	6950	20240206	-18.99	5360	20240805	5.04	5750	-2.09	20250102	5600	0.54	20250102	6950	-18.99	20240206	5360	5.04	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
133	20250102	130106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5640	-60	5	-1.05	55759180	9881	116.40	5650	5750	5600	7410	3990	5700	5643.07	1.07	126	5833	5766	5683	5616	5533	5725	5575	234	1710	500	4210	10	1	46890490	2645	512.73	0.44	12	0.02	11.00	12765.00	6950	20240206	-18.85	5360	20240805	5.22	5750	-1.91	20250102	5600	0.71	20250102	6950	-18.85	20240206	5360	5.22	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
134	20250102	120106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5660	-40	5	-0.70	17559760	3093	36.44	5650	5750	5650	7410	3990	5700	5677.26	1.07	283	5833	5766	5683	5616	5533	5725	5575	234	1710	500	4210	10	1	46890490	2654	514.55	0.44	12	0.01	11.00	12765.00	6950	20240206	-18.56	5360	20240805	5.60	5750	-1.57	20250102	5650	0.18	20250102	6950	-18.56	20240206	5360	5.60	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
135	20250102	110106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5730	30	2	0.53	932700	163	1.92	5650	5750	5650	7410	3990	5700	5722.09	1.07	30	5833	5766	5683	5616	5533	5725	5575	234	1710	500	4210	10	1	46890490	2687	520.91	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.55	5360	20240805	6.90	5750	-0.35	20250102	5650	1.42	20250102	6950	-17.55	20240206	5360	6.90	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
136	20250102	100106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5650	-50	5	-0.88	5650	1	0.01	5650	5650	5650	7410	3990	5700	5650.00	1.07	0	5833	5766	5683	5616	5533	5725	5575	234	1710	500	4210	10	1	46890490	2649	513.64	0.44	12	0.00	11.00	12765.00	6950	20240206	-18.71	5360	20240805	5.41	5650	0.00	20250102	5650	0.00	20250102	6950	-18.71	20240206	5360	5.41	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N
137	20250102	090106	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	1.07	0	5833	5766	5683	5616	5533	5725	5575	234	1710	500	4210	10	1	46890490	2673	518.18	0.45	12	0.00	11.00	12765.00	6950	20240206	-17.99	5360	20240805	6.34	0	0.00	0	0	0.00	0	6950	-17.99	20240206	5360	6.34	20240805	0.09	N	000480	500	234 억	500803	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History