KissMeData/004090/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

60 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	160155	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13000	120	2	0.93	620888610	47890	76.94	12780	13220	12760	16740	9020	12880	12964.87	5.34	6916	13360	13120	13000	12760	12640	13060	12700	63	3860	500	7980	10	1	12694120	1650	11.11	0.90	12	0.38	1170.00	14440.00	28100	20240605	-53.74	11750	20240201	10.64	14300	-9.09	20250114	12760	1.88	20250124	28100	-53.74	20240605	11750	10.64	20240201	3.95	N	004090	500	63 억	677736	N	N	0	N	N
3	20250124	150154	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13020	140	2	1.09	555853140	42891	68.90	12780	13220	12760	16740	9020	12880	12959.67	5.34	6088	13360	13120	13000	12760	12640	13060	12700	63	3860	500	7980	10	1	12694120	1653	11.13	0.90	12	0.34	1170.00	14440.00	28100	20240605	-53.67	11750	20240201	10.81	14300	-8.95	20250114	12760	2.04	20250124	28100	-53.67	20240605	11750	10.81	20240201	3.95	N	004090	500	63 억	677736	N	N	0	N	N
4	20250124	140155	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13040	160	2	1.24	469205270	36228	58.20	12780	13220	12760	16740	9020	12880	12951.45	5.34	3231	13360	13120	13000	12760	12640	13060	12700	63	3860	500	7980	10	1	12694120	1655	11.15	0.90	12	0.29	1170.00	14440.00	28100	20240605	-53.59	11750	20240201	10.98	14300	-8.81	20250114	12760	2.19	20250124	28100	-53.59	20240605	11750	10.98	20240201	3.95	N	004090	500	63 억	677736	N	N	0	N	N
5	20250124	130155	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13050	170	2	1.32	436312690	33703	54.14	12780	13220	12760	16740	9020	12880	12945.81	5.34	2958	13360	13120	13000	12760	12640	13060	12700	63	3860	500	7980	10	1	12694120	1657	11.15	0.90	12	0.27	1170.00	14440.00	28100	20240605	-53.56	11750	20240201	11.06	14300	-8.74	20250114	12760	2.27	20250124	28100	-53.56	20240605	11750	11.06	20240201	3.95	N	004090	500	63 억	677736	N	N	0	N	N
6	20250124	120154	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	12990	110	2	0.85	321601950	24918	40.03	12780	13010	12760	16740	9020	12880	12906.41	5.34	3523	13360	13120	13000	12760	12640	13060	12700	63	3860	500	7980	10	1	12694120	1649	11.10	0.90	12	0.20	1170.00	14440.00	28100	20240605	-53.77	11750	20240201	10.55	14300	-9.16	20250114	12760	1.80	20250124	28100	-53.77	20240605	11750	10.55	20240201	3.95	N	004090	500	63 억	677736	N	N	0	N	N
7	20250124	110155	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	12910	30	2	0.23	228104950	17714	28.46	12780	12950	12760	16740	9020	12880	12877.10	5.34	1425	13360	13120	13000	12760	12640	13060	12700	63	3860	500	7980	10	1	12694120	1639	11.03	0.89	12	0.14	1170.00	14440.00	28100	20240605	-54.06	11750	20240201	9.87	14300	-9.72	20250114	12760	1.18	20250124	28100	-54.06	20240605	11750	9.87	20240201	3.95	N	004090	500	63 억	677736	N	N	0	N	N
8	20250124	100155	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	12930	50	2	0.39	150747090	11714	18.82	12780	12950	12760	16740	9020	12880	12868.97	5.34	2119	13360	13120	13000	12760	12640	13060	12700	63	3860	500	7980	10	1	12694120	1641	11.05	0.90	12	0.09	1170.00	14440.00	28100	20240605	-53.99	11750	20240201	10.04	14300	-9.58	20250114	12760	1.33	20250124	28100	-53.99	20240605	11750	10.04	20240201	3.95	N	004090	500	63 억	677736	N	N	0	N	N
9	20250124	090155	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	12850	-30	5	-0.23	21341410	1668	2.68	12780	12880	12760	16740	9020	12880	12794.61	5.34	249	13360	13120	13000	12760	12640	13060	12700	63	3860	500	7980	10	1	12694120	1631	10.98	0.89	12	0.01	1170.00	14440.00	28100	20240605	-54.27	11750	20240201	9.36	14300	-10.14	20250114	12760	0.71	20250124	28100	-54.27	20240605	11750	9.36	20240201	3.95	N	004090	500	63 억	677736	N	N	0	N	N
10	20250123	160155	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	12880	-300	5	-2.28	806889480	62059	70.70	13180	13240	12880	17130	9230	13180	13003.05	5.37	-3705	13626	13402	13286	13062	12946	13345	13005	63	3950	500	8170	10	1	12694120	1635	11.01	0.89	12	0.49	1170.00	14440.00	28100	20240605	-54.16	11750	20240201	9.62	14300	-9.93	20250114	12880	0.00	20250123	28100	-54.16	20240605	11750	9.62	20240201	3.99	N	004090	500	63 억	681205	N	N	0	N	N
11	20250123	150153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	12930	-250	5	-1.90	628010680	48196	54.90	13180	13240	12930	17130	9230	13180	13030.35	5.37	-2964	13626	13402	13286	13062	12946	13345	13005	63	3950	500	8170	10	1	12694120	1641	11.05	0.90	12	0.38	1170.00	14440.00	28100	20240605	-53.99	11750	20240201	10.04	14300	-9.58	20250114	12930	0.00	20250123	28100	-53.99	20240605	11750	10.04	20240201	3.99	N	004090	500	63 억	681205	N	N	0	N	N
12	20250123	140155	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13000	-180	5	-1.37	517329180	39655	45.17	13180	13240	12960	17130	9230	13180	13045.75	5.37	-1713	13626	13402	13286	13062	12946	13345	13005	63	3950	500	8170	10	1	12694120	1650	11.11	0.90	12	0.31	1170.00	14440.00	28100	20240605	-53.74	11750	20240201	10.64	14300	-9.09	20250114	12960	0.31	20250123	28100	-53.74	20240605	11750	10.64	20240201	3.99	N	004090	500	63 억	681205	N	N	0	N	N
13	20250123	130154	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13010	-170	5	-1.29	476690900	36528	41.61	13180	13240	12960	17130	9230	13180	13050.01	5.37	-2110	13626	13402	13286	13062	12946	13345	13005	63	3950	500	8170	10	1	12694120	1652	11.12	0.90	12	0.29	1170.00	14440.00	28100	20240605	-53.70	11750	20240201	10.72	14300	-9.02	20250114	12960	0.39	20250123	28100	-53.70	20240605	11750	10.72	20240201	3.99	N	004090	500	63 억	681205	N	N	0	N	N
14	20250123	120154	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13040	-140	5	-1.06	425393810	32577	37.11	13180	13240	12990	17130	9230	13180	13058.10	5.37	-2049	13626	13402	13286	13062	12946	13345	13005	63	3950	500	8170	10	1	12694120	1655	11.15	0.90	12	0.26	1170.00	14440.00	28100	20240605	-53.59	11750	20240201	10.98	14300	-8.81	20250114	12990	0.38	20250123	28100	-53.59	20240605	11750	10.98	20240201	3.99	N	004090	500	63 억	681205	N	N	0	N	N
15	20250123	110155	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13060	-120	5	-0.91	245203580	18730	21.34	13180	13240	13050	17130	9230	13180	13091.49	5.37	-2049	13626	13402	13286	13062	12946	13345	13005	63	3950	500	8170	10	1	12694120	1658	11.16	0.90	12	0.15	1170.00	14440.00	28100	20240605	-53.52	11750	20240201	11.15	14300	-8.67	20250114	13050	0.08	20250123	28100	-53.52	20240605	11750	11.15	20240201	3.99	N	004090	500	63 억	681205	N	N	0	N	N
16	20250123	100154	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13090	-90	5	-0.68	172131240	13141	14.97	13180	13240	13050	17130	9230	13180	13098.79	5.37	-3057	13626	13402	13286	13062	12946	13345	13005	63	3950	500	8170	10	1	12694120	1662	11.19	0.91	12	0.10	1170.00	14440.00	28100	20240605	-53.42	11750	20240201	11.40	14300	-8.46	20250114	13050	0.31	20250123	28100	-53.42	20240605	11750	11.40	20240201	3.99	N	004090	500	63 억	681205	N	N	0	N	N
17	20250123	090154	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13170	-10	5	-0.08	39268500	2980	3.39	13180	13240	13160	17130	9230	13180	13177.35	5.37	-1025	13626	13402	13286	13062	12946	13345	13005	63	3950	500	8170	10	1	12694120	1672	11.26	0.91	12	0.02	1170.00	14440.00	28100	20240605	-53.13	11750	20240201	12.09	14300	-7.90	20250114	13110	0.46	20250102	28100	-53.13	20240605	11750	12.09	20240201	3.99	N	004090	500	63 억	681205	N	N	0	N	N
18	20250122	160154	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13180	-330	5	-2.44	1155521010	87312	106.82	13510	13510	13170	17560	9460	13510	13234.58	5.67	-38921	13676	13592	13436	13352	13196	13635	13395	63	4050	500	8370	10	1	12694120	1673	11.26	0.91	12	0.69	1170.00	14440.00	28100	20240605	-53.10	11750	20240201	12.17	14300	-7.83	20250114	13110	0.53	20250102	28100	-53.10	20240605	11750	12.17	20240201	3.98	N	004090	500	63 억	719821	N	N	3	N	N
19	20250122	150153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13200	-310	5	-2.29	996794430	75272	92.09	13510	13510	13180	17560	9460	13510	13242.57	5.67	-33034	13676	13592	13436	13352	13196	13635	13395	63	4050	500	8370	10	1	12694120	1676	11.28	0.91	12	0.59	1170.00	14440.00	28100	20240605	-53.02	11750	20240201	12.34	14300	-7.69	20250114	13110	0.69	20250102	28100	-53.02	20240605	11750	12.34	20240201	3.98	N	004090	500	63 억	719821	N	N	3	N	N
20	20250122	140153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13250	-260	5	-1.92	686100000	51774	63.34	13510	13510	13180	17560	9460	13510	13251.83	5.67	-22595	13676	13592	13436	13352	13196	13635	13395	63	4050	500	8370	10	1	12694120	1682	11.32	0.92	12	0.41	1170.00	14440.00	28100	20240605	-52.85	11750	20240201	12.77	14300	-7.34	20250114	13110	1.07	20250102	28100	-52.85	20240605	11750	12.77	20240201	3.98	N	004090	500	63 억	719821	N	N	3	N	N
21	20250122	130154	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13290	-220	5	-1.63	584796990	44133	53.99	13510	13510	13180	17560	9460	13510	13250.79	5.67	-22192	13676	13592	13436	13352	13196	13635	13395	63	4050	500	8370	10	1	12694120	1687	11.36	0.92	12	0.35	1170.00	14440.00	28100	20240605	-52.70	11750	20240201	13.11	14300	-7.06	20250114	13110	1.37	20250102	28100	-52.70	20240605	11750	13.11	20240201	3.98	N	004090	500	63 억	719821	N	N	3	N	N
22	20250122	120153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13250	-260	5	-1.92	534139670	40314	49.32	13510	13510	13180	17560	9460	13510	13249.48	5.67	-20574	13676	13592	13436	13352	13196	13635	13395	63	4050	500	8370	10	1	12694120	1682	11.32	0.92	12	0.32	1170.00	14440.00	28100	20240605	-52.85	11750	20240201	12.77	14300	-7.34	20250114	13110	1.07	20250102	28100	-52.85	20240605	11750	12.77	20240201	3.98	N	004090	500	63 억	719821	N	N	3	N	N
23	20250122	110153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13300	-210	5	-1.55	436577070	32959	40.32	13510	13510	13180	17560	9460	13510	13246.07	5.67	-17086	13676	13592	13436	13352	13196	13635	13395	63	4050	500	8370	10	1	12694120	1688	11.37	0.92	12	0.26	1170.00	14440.00	28100	20240605	-52.67	11750	20240201	13.19	14300	-6.99	20250114	13110	1.45	20250102	28100	-52.67	20240605	11750	13.19	20240201	3.98	N	004090	500	63 억	719821	N	N	3	N	N
24	20250122	100153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13270	-240	5	-1.78	382810740	28906	35.36	13510	13510	13180	17560	9460	13510	13243.30	5.67	-16867	13676	13592	13436	13352	13196	13635	13395	63	4050	500	8370	10	1	12694120	1685	11.34	0.92	12	0.23	1170.00	14440.00	28100	20240605	-52.78	11750	20240201	12.94	14300	-7.20	20250114	13110	1.22	20250102	28100	-52.78	20240605	11750	12.94	20240201	3.98	N	004090	500	63 억	719821	N	N	3	N	N
25	20250122	090154	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13350	-160	5	-1.18	6666790	495	0.61	13510	13510	13350	17560	9460	13510	13468.26	5.67	-160	13676	13592	13436	13352	13196	13635	13395	63	4050	500	8370	10	1	12694120	1695	11.41	0.92	12	0.00	1170.00	14440.00	28100	20240605	-52.49	11750	20240201	13.62	14300	-6.64	20250114	13110	1.83	20250102	28100	-52.49	20240605	11750	13.62	20240201	3.98	N	004090	500	63 억	719821	N	N	3	N	N
26	20250121	160153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13510	150	2	1.12	1090210180	81361	132.07	13340	13520	13280	17360	9360	13360	13399.95	5.54	16222	13460	13410	13330	13280	13200	13425	13295	63	4000	500	8280	10	1	12694120	1715	11.55	0.94	12	0.64	1170.00	14440.00	28100	20240605	-51.92	11750	20240201	14.98	14300	-5.52	20250114	13110	3.05	20250102	28100	-51.92	20240605	11750	14.98	20240201	3.97	N	004090	500	63 억	703487	N	N	3	N	N
27	20250121	150154	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13460	100	2	0.75	920105260	68751	111.60	13340	13490	13280	17360	9360	13360	13383.38	5.54	13071	13460	13410	13330	13280	13200	13425	13295	63	4000	500	8280	10	1	12694120	1709	11.50	0.93	12	0.54	1170.00	14440.00	28100	20240605	-52.10	11750	20240201	14.55	14300	-5.87	20250114	13110	2.67	20250102	28100	-52.10	20240605	11750	14.55	20240201	3.97	N	004090	500	63 억	703487	N	N	5	N	N
28	20250121	140153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13390	30	2	0.22	784001320	58606	95.13	13340	13490	13280	17360	9360	13360	13377.69	5.54	6323	13460	13410	13330	13280	13200	13425	13295	63	4000	500	8280	10	1	12694120	1700	11.44	0.93	12	0.46	1170.00	14440.00	28100	20240605	-52.35	11750	20240201	13.96	14300	-6.36	20250114	13110	2.14	20250102	28100	-52.35	20240605	11750	13.96	20240201	3.97	N	004090	500	63 억	703487	N	N	5	N	N
29	20250121	130153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13400	40	2	0.30	724910950	54194	87.97	13340	13490	13280	17360	9360	13360	13376.42	5.54	3899	13460	13410	13330	13280	13200	13425	13295	63	4000	500	8280	10	1	12694120	1701	11.45	0.93	12	0.43	1170.00	14440.00	28100	20240605	-52.31	11750	20240201	14.04	14300	-6.29	20250114	13110	2.21	20250102	28100	-52.31	20240605	11750	14.04	20240201	3.97	N	004090	500	63 억	703487	N	N	5	N	N
30	20250121	120153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13300	-60	5	-0.45	639780210	47826	77.63	13340	13490	13280	17360	9360	13360	13377.49	5.54	577	13460	13410	13330	13280	13200	13425	13295	63	4000	500	8280	10	1	12694120	1688	11.37	0.92	12	0.38	1170.00	14440.00	28100	20240605	-52.67	11750	20240201	13.19	14300	-6.99	20250114	13110	1.45	20250102	28100	-52.67	20240605	11750	13.19	20240201	3.97	N	004090	500	63 억	703487	N	N	5	N	N
31	20250121	110149	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13320	-40	5	-0.30	575403330	42984	69.77	13340	13490	13300	17360	9360	13360	13386.87	5.54	1387	13460	13410	13330	13280	13200	13425	13295	63	4000	500	8280	10	1	12694120	1691	11.38	0.92	12	0.34	1170.00	14440.00	28100	20240605	-52.60	11750	20240201	13.36	14300	-6.85	20250114	13110	1.60	20250102	28100	-52.60	20240605	11750	13.36	20240201	3.97	N	004090	500	63 억	703487	N	N	5	N	N
32	20250121	100147	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13380	20	2	0.15	415019380	30958	50.25	13340	13490	13320	17360	9360	13360	13406.90	5.54	7853	13460	13410	13330	13280	13200	13425	13295	63	4000	500	8280	10	1	12694120	1698	11.44	0.93	12	0.24	1170.00	14440.00	28100	20240605	-52.38	11750	20240201	13.87	14300	-6.43	20250114	13110	2.06	20250102	28100	-52.38	20240605	11750	13.87	20240201	3.97	N	004090	500	63 억	703487	N	N	5	N	N
33	20250121	090154	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13360	0	3	0.00	97346420	7293	11.84	13340	13430	13320	17360	9360	13360	13346.71	5.54	2835	13460	13410	13330	13280	13200	13425	13295	63	4000	500	8280	10	1	12694120	1696	11.42	0.93	12	0.06	1170.00	14440.00	28100	20240605	-52.46	11750	20240201	13.70	14300	-6.57	20250114	13110	1.91	20250102	28100	-52.46	20240605	11750	13.70	20240201	3.97	N	004090	500	63 억	703487	N	N	5	N	N
34	20250120	160152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13360	0	3	0.00	816592840	61342	91.52	13360	13380	13250	17360	9360	13360	13311.54	5.52	2711	13606	13482	13406	13282	13206	13445	13245	63	4000	500	8280	10	1	12694120	1696	11.42	0.93	12	0.48	1170.00	14440.00	28100	20240605	-52.46	11750	20240201	13.70	14300	-6.57	20250114	13110	1.91	20250102	28100	-52.46	20240605	11750	13.70	20240201	4.01	N	004090	500	63 억	700637	N	N	5	N	N
35	20250120	150154	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13350	-10	5	-0.07	698045410	52468	78.28	13360	13370	13250	17360	9360	13360	13304.21	5.52	236	13606	13482	13406	13282	13206	13445	13245	63	4000	500	8280	10	1	12694120	1695	11.41	0.92	12	0.41	1170.00	14440.00	28100	20240605	-52.49	11750	20240201	13.62	14300	-6.64	20250114	13110	1.83	20250102	28100	-52.49	20240605	11750	13.62	20240201	4.01	N	004090	500	63 억	700637	N	N	4	N	N
36	20250120	140153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13310	-50	5	-0.37	606738880	45619	68.06	13360	13370	13250	17360	9360	13360	13300.14	5.52	-3328	13606	13482	13406	13282	13206	13445	13245	63	4000	500	8280	10	1	12694120	1690	11.38	0.92	12	0.36	1170.00	14440.00	28100	20240605	-52.63	11750	20240201	13.28	14300	-6.92	20250114	13110	1.53	20250102	28100	-52.63	20240605	11750	13.28	20240201	4.01	N	004090	500	63 억	700637	N	N	4	N	N
37	20250120	130152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13320	-40	5	-0.30	514525330	38698	57.73	13360	13370	13250	17360	9360	13360	13295.92	5.52	-4869	13606	13482	13406	13282	13206	13445	13245	63	4000	500	8280	10	1	12694120	1691	11.38	0.92	12	0.30	1170.00	14440.00	28100	20240605	-52.60	11750	20240201	13.36	14300	-6.85	20250114	13110	1.60	20250102	28100	-52.60	20240605	11750	13.36	20240201	4.01	N	004090	500	63 억	700637	N	N	4	N	N
38	20250120	120153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13290	-70	5	-0.52	442666820	33287	49.66	13360	13370	13250	17360	9360	13360	13298.49	5.52	-5400	13606	13482	13406	13282	13206	13445	13245	63	4000	500	8280	10	1	12694120	1687	11.36	0.92	12	0.26	1170.00	14440.00	28100	20240605	-52.70	11750	20240201	13.11	14300	-7.06	20250114	13110	1.37	20250102	28100	-52.70	20240605	11750	13.11	20240201	4.01	N	004090	500	63 억	700637	N	N	4	N	N
39	20250120	110153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13270	-90	5	-0.67	382950970	28787	42.95	13360	13370	13250	17360	9360	13360	13302.91	5.52	-4798	13606	13482	13406	13282	13206	13445	13245	63	4000	500	8280	10	1	12694120	1685	11.34	0.92	12	0.23	1170.00	14440.00	28100	20240605	-52.78	11750	20240201	12.94	14300	-7.20	20250114	13110	1.22	20250102	28100	-52.78	20240605	11750	12.94	20240201	4.01	N	004090	500	63 억	700637	N	N	4	N	N
40	20250120	100153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13300	-60	5	-0.45	250201770	18792	28.04	13360	13370	13250	17360	9360	13360	13314.27	5.52	-1417	13606	13482	13406	13282	13206	13445	13245	63	4000	500	8280	10	1	12694120	1688	11.37	0.92	12	0.15	1170.00	14440.00	28100	20240605	-52.67	11750	20240201	13.19	14300	-6.99	20250114	13110	1.45	20250102	28100	-52.67	20240605	11750	13.19	20240201	4.01	N	004090	500	63 억	700637	N	N	4	N	N
41	20250120	090153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13340	-20	5	-0.15	12691580	950	1.42	13360	13360	13340	17360	9360	13360	13359.56	5.52	365	13606	13482	13406	13282	13206	13445	13245	63	4000	500	8280	10	1	12694120	1693	11.40	0.92	12	0.01	1170.00	14440.00	28100	20240605	-52.53	11750	20240201	13.53	14300	-6.71	20250114	13110	1.75	20250102	28100	-52.53	20240605	11750	13.53	20240201	4.01	N	004090	500	63 억	700637	N	N	4	N	N
42	20250117	160152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13360	-250	5	-1.84	881222330	65843	98.03	13500	13530	13330	17690	9530	13610	13383.69	5.67	-18385	13970	13790	13690	13510	13410	13740	13460	63	4080	500	8430	10	1	12694120	1696	11.42	0.93	12	0.52	1170.00	14440.00	28100	20240605	-52.46	11750	20240201	13.70	14300	-6.57	20250114	13110	1.91	20250102	28100	-52.46	20240605	11750	13.70	20240201	4.03	N	004090	500	63 억	719412	N	N	4	N	N
43	20250117	150152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13380	-230	5	-1.69	793853370	59299	88.28	13500	13530	13330	17690	9530	13610	13387.30	5.67	-17918	13970	13790	13690	13510	13410	13740	13460	63	4080	500	8430	10	1	12694120	1698	11.44	0.93	12	0.47	1170.00	14440.00	28100	20240605	-52.38	11750	20240201	13.87	14300	-6.43	20250114	13110	2.06	20250102	28100	-52.38	20240605	11750	13.87	20240201	4.03	N	004090	500	63 억	719412	N	N	7	N	N
44	20250117	140153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13380	-230	5	-1.69	748053330	55871	83.18	13500	13530	13330	17690	9530	13610	13388.94	5.67	-17935	13970	13790	13690	13510	13410	13740	13460	63	4080	500	8430	10	1	12694120	1698	11.44	0.93	12	0.44	1170.00	14440.00	28100	20240605	-52.38	11750	20240201	13.87	14300	-6.43	20250114	13110	2.06	20250102	28100	-52.38	20240605	11750	13.87	20240201	4.03	N	004090	500	63 억	719412	N	N	7	N	N
45	20250117	130152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13380	-230	5	-1.69	603327010	45032	67.04	13500	13530	13350	17690	9530	13610	13397.74	5.67	-11295	13970	13790	13690	13510	13410	13740	13460	63	4080	500	8430	10	1	12694120	1698	11.44	0.93	12	0.35	1170.00	14440.00	28100	20240605	-52.38	11750	20240201	13.87	14300	-6.43	20250114	13110	2.06	20250102	28100	-52.38	20240605	11750	13.87	20240201	4.03	N	004090	500	63 억	719412	N	N	7	N	N
46	20250117	120153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13380	-230	5	-1.69	491334750	36645	54.56	13500	13530	13360	17690	9530	13610	13407.96	5.67	-7231	13970	13790	13690	13510	13410	13740	13460	63	4080	500	8430	10	1	12694120	1698	11.44	0.93	12	0.29	1170.00	14440.00	28100	20240605	-52.38	11750	20240201	13.87	14300	-6.43	20250114	13110	2.06	20250102	28100	-52.38	20240605	11750	13.87	20240201	4.03	N	004090	500	63 억	719412	N	N	7	N	N
47	20250117	110152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13420	-190	5	-1.40	310581510	23139	34.45	13500	13530	13380	17690	9530	13610	13422.43	5.67	-2945	13970	13790	13690	13510	13410	13740	13460	63	4080	500	8430	10	1	12694120	1704	11.47	0.93	12	0.18	1170.00	14440.00	28100	20240605	-52.24	11750	20240201	14.21	14300	-6.15	20250114	13110	2.36	20250102	28100	-52.24	20240605	11750	14.21	20240201	4.03	N	004090	500	63 억	719412	N	N	7	N	N
48	20250117	100153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13430	-180	5	-1.32	245620840	18294	27.24	13500	13530	13380	17690	9530	13610	13426.31	5.67	-1467	13970	13790	13690	13510	13410	13740	13460	63	4080	500	8430	10	1	12694120	1705	11.48	0.93	12	0.14	1170.00	14440.00	28100	20240605	-52.21	11750	20240201	14.30	14300	-6.08	20250114	13110	2.44	20250102	28100	-52.21	20240605	11750	14.30	20240201	4.03	N	004090	500	63 억	719412	N	N	7	N	N
49	20250117	090153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13490	-120	5	-0.88	17057890	1264	1.88	13500	13530	13470	17690	9530	13610	13495.17	5.67	-430	13970	13790	13690	13510	13410	13740	13460	63	4080	500	8430	10	1	12694120	1712	11.53	0.93	12	0.01	1170.00	14440.00	28100	20240605	-51.99	11750	20240201	14.81	14300	-5.66	20250114	13110	2.90	20250102	28100	-51.99	20240605	11750	14.81	20240201	4.03	N	004090	500	63 억	719412	N	N	7	N	N
50	20250116	160152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13610	20	2	0.15	910403870	66427	77.04	13710	13870	13590	17660	9520	13590	13706.01	5.66	1218	13956	13772	13656	13472	13356	13715	13415	63	4070	500	8420	10	1	12694120	1728	11.63	0.94	12	0.52	1170.00	14440.00	28100	20240605	-51.57	11350	20240109	19.91	14300	-4.83	20250114	13110	3.81	20250102	28100	-51.57	20240605	11750	15.83	20240201	4.12	N	004090	500	63 억	718077	N	N	7	N	N
51	20250116	150147	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13620	30	2	0.22	819458080	59741	69.29	13710	13870	13600	17660	9520	13590	13716.85	5.66	2376	13956	13772	13656	13472	13356	13715	13415	63	4070	500	8420	10	1	12694120	1729	11.64	0.94	12	0.47	1170.00	14440.00	28100	20240605	-51.53	11350	20240109	20.00	14300	-4.76	20250114	13110	3.89	20250102	28100	-51.53	20240605	11750	15.91	20240201	4.12	N	004090	500	63 억	718077	N	N	0	N	N
52	20250116	140152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13680	90	2	0.66	705974310	51416	59.63	13710	13870	13620	17660	9520	13590	13730.63	5.66	3359	13956	13772	13656	13472	13356	13715	13415	63	4070	500	8420	10	1	12694120	1737	11.69	0.95	12	0.41	1170.00	14440.00	28100	20240605	-51.32	11350	20240109	20.53	14300	-4.34	20250114	13110	4.35	20250102	28100	-51.32	20240605	11750	16.43	20240201	4.12	N	004090	500	63 억	718077	N	N	0	N	N
53	20250116	130152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13660	70	2	0.52	645911430	47020	54.53	13710	13870	13620	17660	9520	13590	13736.95	5.66	5082	13956	13772	13656	13472	13356	13715	13415	63	4070	500	8420	10	1	12694120	1734	11.68	0.95	12	0.37	1170.00	14440.00	28100	20240605	-51.39	11350	20240109	20.35	14300	-4.48	20250114	13110	4.20	20250102	28100	-51.39	20240605	11750	16.26	20240201	4.12	N	004090	500	63 억	718077	N	N	0	N	N
54	20250116	120152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13670	80	2	0.59	608608560	44292	51.37	13710	13870	13620	17660	9520	13590	13740.82	5.66	7080	13956	13772	13656	13472	13356	13715	13415	63	4070	500	8420	10	1	12694120	1735	11.68	0.95	12	0.35	1170.00	14440.00	28100	20240605	-51.35	11350	20240109	20.44	14300	-4.41	20250114	13110	4.27	20250102	28100	-51.35	20240605	11750	16.34	20240201	4.12	N	004090	500	63 억	718077	N	N	0	N	N
55	20250116	110153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13670	80	2	0.59	549248170	39944	46.33	13710	13870	13620	17660	9520	13590	13750.45	5.66	6087	13956	13772	13656	13472	13356	13715	13415	63	4070	500	8420	10	1	12694120	1735	11.68	0.95	12	0.31	1170.00	14440.00	28100	20240605	-51.35	11350	20240109	20.44	14300	-4.41	20250114	13110	4.27	20250102	28100	-51.35	20240605	11750	16.34	20240201	4.12	N	004090	500	63 억	718077	N	N	0	N	N
56	20250116	100153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13730	140	2	1.03	379305990	27523	31.92	13710	13870	13700	17660	9520	13590	13781.42	5.66	13899	13956	13772	13656	13472	13356	13715	13415	63	4070	500	8420	10	1	12694120	1743	11.74	0.95	12	0.22	1170.00	14440.00	28100	20240605	-51.14	11350	20240109	20.97	14300	-3.99	20250114	13110	4.73	20250102	28100	-51.14	20240605	11750	16.85	20240201	4.12	N	004090	500	63 억	718077	N	N	0	N	N
57	20250116	090152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13770	180	2	1.32	27718900	2021	2.34	13710	13770	13700	17660	9520	13590	13715.44	5.66	79	13956	13772	13656	13472	13356	13715	13415	63	4070	500	8420	10	1	12694120	1748	11.77	0.95	12	0.02	1170.00	14440.00	28100	20240605	-51.00	11350	20240109	21.32	14300	-3.71	20250114	13110	5.03	20250102	28100	-51.00	20240605	11750	17.19	20240201	4.12	N	004090	500	63 억	718077	N	N	0	N	N
58	20250115	160152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13590	-290	5	-2.09	1177548560	86029	45.42	13770	13840	13540	18040	9720	13880	13687.93	5.83	-21445	14540	14210	13970	13640	13400	14090	13520	63	4160	500	8600	10	1	12694120	1725	11.62	0.94	12	0.68	1170.00	14440.00	28100	20240605	-51.64	11350	20240109	19.74	14300	-4.97	20250114	13110	3.66	20250102	28100	-51.64	20240605	11750	15.66	20240201	3.87	N	004090	500	63 억	739716	N	N	2	N	N
59	20250115	150153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13560	-320	5	-2.31	1082708340	79038	41.72	13770	13840	13550	18040	9720	13880	13698.58	5.83	-21734	14540	14210	13970	13640	13400	14090	13520	63	4160	500	8600	10	1	12694120	1721	11.59	0.94	12	0.62	1170.00	14440.00	28100	20240605	-51.74	11350	20240109	19.47	14300	-5.17	20250114	13110	3.43	20250102	28100	-51.74	20240605	11750	15.40	20240201	3.87	N	004090	500	63 억	739716	N	N	2	N	N
60	20250115	140153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13690	-190	5	-1.37	890790640	64953	34.29	13770	13840	13640	18040	9720	13880	13714.39	5.83	-18513	14540	14210	13970	13640	13400	14090	13520	63	4160	500	8600	10	1	12694120	1738	11.70	0.95	12	0.51	1170.00	14440.00	28100	20240605	-51.28	11350	20240109	20.62	14300	-4.27	20250114	13110	4.42	20250102	28100	-51.28	20240605	11750	16.51	20240201	3.87	N	004090	500	63 억	739716	N	N	2	N	N
61	20250115	130153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13710	-170	5	-1.22	821997170	59941	31.64	13770	13840	13640	18040	9720	13880	13713.44	5.83	-15573	14540	14210	13970	13640	13400	14090	13520	63	4160	500	8600	10	1	12694120	1740	11.72	0.95	12	0.47	1170.00	14440.00	28100	20240605	-51.21	11350	20240109	20.79	14300	-4.13	20250114	13110	4.58	20250102	28100	-51.21	20240605	11750	16.68	20240201	3.87	N	004090	500	63 억	739716	N	N	2	N	N
62	20250115	120153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13700	-180	5	-1.30	631905260	46041	24.31	13770	13840	13660	18040	9720	13880	13724.84	5.83	-6817	14540	14210	13970	13640	13400	14090	13520	63	4160	500	8600	10	1	12694120	1739	11.71	0.95	12	0.36	1170.00	14440.00	28100	20240605	-51.25	11350	20240109	20.70	14300	-4.20	20250114	13110	4.50	20250102	28100	-51.25	20240605	11750	16.60	20240201	3.87	N	004090	500	63 억	739716	N	N	2	N	N
63	20250115	110153	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13720	-160	5	-1.15	517490740	37698	19.90	13770	13840	13660	18040	9720	13880	13727.27	5.83	-2933	14540	14210	13970	13640	13400	14090	13520	63	4160	500	8600	10	1	12694120	1742	11.73	0.95	12	0.30	1170.00	14440.00	28100	20240605	-51.17	11350	20240109	20.88	14300	-4.06	20250114	13110	4.65	20250102	28100	-51.17	20240605	11750	16.77	20240201	3.87	N	004090	500	63 억	739716	N	N	2	N	N
64	20250115	100152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13750	-130	5	-0.94	350969770	25578	13.50	13770	13840	13660	18040	9720	13880	13721.55	5.83	2205	14540	14210	13970	13640	13400	14090	13520	63	4160	500	8600	10	1	12694120	1745	11.75	0.95	12	0.20	1170.00	14440.00	28100	20240605	-51.07	11350	20240109	21.15	14300	-3.85	20250114	13110	4.88	20250102	28100	-51.07	20240605	11750	17.02	20240201	3.87	N	004090	500	63 억	739716	N	N	2	N	N
65	20250115	090152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13710	-170	5	-1.22	49031700	3567	1.88	13770	13840	13700	18040	9720	13880	13745.92	5.83	116	14540	14210	13970	13640	13400	14090	13520	63	4160	500	8600	10	1	12694120	1740	11.72	0.95	12	0.03	1170.00	14440.00	28100	20240605	-51.21	11350	20240109	20.79	14300	-4.13	20250114	13110	4.58	20250102	28100	-51.21	20240605	11750	16.68	20240201	3.87	N	004090	500	63 억	739716	N	N	2	N	N
66	20250114	160151	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13880	210	2	1.54	2629552230	187986	106.10	14000	14300	13730	17770	9570	13670	13988.09	5.80	5951	14456	14062	13866	13472	13276	13965	13375	63	4100	500	8470	10	1	12694120	1762	11.86	0.96	12	1.48	1170.00	14440.00	28100	20240605	-50.60	11350	20240109	22.29	14300	-2.94	20250114	13110	5.87	20250102	28100	-50.60	20240605	11750	18.13	20240201	3.84	N	004090	500	63 억	735759	N	N	2	N	N
67	20250114	150151	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13890	220	2	1.61	2546184400	181975	102.71	14000	14300	13730	17770	9570	13670	13991.95	5.80	5255	14456	14062	13866	13472	13276	13965	13375	63	4100	500	8470	10	1	12694120	1763	11.87	0.96	12	1.43	1170.00	14440.00	28100	20240605	-50.57	11350	20240109	22.38	14300	-2.87	20250114	13110	5.95	20250102	28100	-50.57	20240605	11750	18.21	20240201	3.84	N	004090	500	63 억	735759	N	N	8	N	N
68	20250114	140151	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13900	230	2	1.68	2362113920	168735	95.24	14000	14300	13730	17770	9570	13670	13998.96	5.80	5879	14456	14062	13866	13472	13276	13965	13375	63	4100	500	8470	10	1	12694120	1764	11.88	0.96	12	1.33	1170.00	14440.00	28100	20240605	-50.53	11350	20240109	22.47	14300	-2.80	20250114	13110	6.03	20250102	28100	-50.53	20240605	11750	18.30	20240201	3.84	N	004090	500	63 억	735759	N	N	8	N	N
69	20250114	130152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13860	190	2	1.39	1998410110	142581	80.47	14000	14300	13730	17770	9570	13670	14015.96	5.80	-6913	14456	14062	13866	13472	13276	13965	13375	63	4100	500	8470	10	1	12694120	1759	11.85	0.96	12	1.12	1170.00	14440.00	28100	20240605	-50.68	11350	20240109	22.11	14300	-3.08	20250114	13110	5.72	20250102	28100	-50.68	20240605	11750	17.96	20240201	3.84	N	004090	500	63 억	735759	N	N	8	N	N
70	20250114	120151	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13740	70	2	0.51	1935237990	138009	77.89	14000	14300	13740	17770	9570	13670	14022.55	5.80	-5179	14456	14062	13866	13472	13276	13965	13375	63	4100	500	8470	10	1	12694120	1744	11.74	0.95	12	1.09	1170.00	14440.00	28100	20240605	-51.10	11350	20240109	21.06	14300	-3.92	20250114	13110	4.81	20250102	28100	-51.10	20240605	11750	16.94	20240201	3.84	N	004090	500	63 억	735759	N	N	8	N	N
71	20250114	110152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13830	160	2	1.17	1683148270	119738	67.58	14000	14300	13810	17770	9570	13670	14056.93	5.80	8002	14456	14062	13866	13472	13276	13965	13375	63	4100	500	8470	10	1	12694120	1756	11.82	0.96	12	0.94	1170.00	14440.00	28100	20240605	-50.78	11350	20240109	21.85	14300	-3.29	20250114	13110	5.49	20250102	28100	-50.78	20240605	11750	17.70	20240201	3.84	N	004090	500	63 억	735759	N	N	8	N	N
72	20250114	100152	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13890	220	2	1.61	1480552490	105120	59.33	14000	14300	13840	17770	9570	13670	14084.40	5.80	14991	14456	14062	13866	13472	13276	13965	13375	63	4100	500	8470	10	1	12694120	1763	11.87	0.96	12	0.83	1170.00	14440.00	28100	20240605	-50.57	11350	20240109	22.38	14300	-2.87	20250114	13110	5.95	20250102	28100	-50.57	20240605	11750	18.21	20240201	3.84	N	004090	500	63 억	735759	N	N	8	N	N
73	20250114	090151	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	14170	500	2	3.66	377530960	26694	15.07	14000	14280	14000	17770	9570	13670	14142.91	5.80	3541	14456	14062	13866	13472	13276	13965	13375	63	4100	500	8470	10	1	12694120	1799	12.11	0.98	12	0.21	1170.00	14440.00	28100	20240605	-49.57	11350	20240109	24.85	14280	-0.77	20250114	13110	8.09	20250102	28100	-49.57	20240605	11750	20.60	20240201	3.84	N	004090	500	63 억	735759	N	N	8	N	N
74	20250113	160151	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13670	10	2	0.07	2441697020	175666	371.65	14090	14260	13670	17750	9570	13660	13899.80	6.29	-62264	13933	13796	13663	13526	13393	13730	13460	63	4090	500	8460	10	1	12694120	1735	11.68	0.95	12	1.38	1170.00	14440.00	28100	20240605	-51.35	11350	20240109	20.44	14260	-4.14	20250113	13110	4.27	20250102	28100	-51.35	20240605	11750	16.34	20240201	3.82	N	004090	500	63 억	798138	N	N	8	N	N
75	20250113	150151	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13780	120	2	0.88	2318672020	166712	352.71	14090	14260	13670	17750	9570	13660	13908.25	6.29	-63330	13933	13796	13663	13526	13393	13730	13460	63	4090	500	8460	10	1	12694120	1749	11.78	0.95	12	1.31	1170.00	14440.00	28100	20240605	-50.96	11350	20240109	21.41	14260	-3.37	20250113	13110	5.11	20250102	28100	-50.96	20240605	11750	17.28	20240201	3.82	N	004090	500	63 억	798138	N	N	9	N	N
76	20250113	140150	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13750	90	2	0.66	2186021620	157095	332.36	14090	14260	13670	17750	9570	13660	13915.28	6.29	-60411	13933	13796	13663	13526	13393	13730	13460	63	4090	500	8460	10	1	12694120	1745	11.75	0.95	12	1.24	1170.00	14440.00	28100	20240605	-51.07	11350	20240109	21.15	14260	-3.58	20250113	13110	4.88	20250102	28100	-51.07	20240605	11750	17.02	20240201	3.82	N	004090	500	63 억	798138	N	N	9	N	N
77	20250113	130149	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13740	80	2	0.59	2079126100	149315	315.90	14090	14260	13670	17750	9570	13660	13924.43	6.29	-58896	13933	13796	13663	13526	13393	13730	13460	63	4090	500	8460	10	1	12694120	1744	11.74	0.95	12	1.18	1170.00	14440.00	28100	20240605	-51.10	11350	20240109	21.06	14260	-3.65	20250113	13110	4.81	20250102	28100	-51.10	20240605	11750	16.94	20240201	3.82	N	004090	500	63 억	798138	N	N	9	N	N
78	20250113	120150	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13750	90	2	0.66	1908989960	136925	289.69	14090	14260	13750	17750	9570	13660	13941.87	6.29	-57329	13933	13796	13663	13526	13393	13730	13460	63	4090	500	8460	10	1	12694120	1745	11.75	0.95	12	1.08	1170.00	14440.00	28100	20240605	-51.07	11350	20240109	21.15	14260	-3.58	20250113	13110	4.88	20250102	28100	-51.07	20240605	11750	17.02	20240201	3.82	N	004090	500	63 억	798138	N	N	9	N	N
79	20250113	110150	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13800	140	2	1.02	1644027370	117727	249.07	14090	14260	13780	17750	9570	13660	13964.74	6.29	-42626	13933	13796	13663	13526	13393	13730	13460	63	4090	500	8460	10	1	12694120	1752	11.79	0.96	12	0.93	1170.00	14440.00	28100	20240605	-50.89	11350	20240109	21.59	14260	-3.23	20250113	13110	5.26	20250102	28100	-50.89	20240605	11750	17.45	20240201	3.82	N	004090	500	63 억	798138	N	N	9	N	N
80	20250113	100150	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13870	210	2	1.54	1358201150	97056	205.34	14090	14260	13850	17750	9570	13660	13993.99	6.29	-34676	13933	13796	13663	13526	13393	13730	13460	63	4090	500	8460	10	1	12694120	1761	11.85	0.96	12	0.76	1170.00	14440.00	28100	20240605	-50.64	11350	20240109	22.20	14260	-2.73	20250113	13110	5.80	20250102	28100	-50.64	20240605	11750	18.04	20240201	3.82	N	004090	500	63 억	798138	N	N	9	N	N
81	20250113	090150	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13910	250	2	1.83	498024060	35371	74.83	14090	14260	13910	17750	9570	13660	14080.01	6.29	-12778	13933	13796	13663	13526	13393	13730	13460	63	4090	500	8460	10	1	12694120	1766	11.89	0.96	12	0.28	1170.00	14440.00	28100	20240605	-50.50	11350	20240109	22.56	14260	-2.45	20250113	13110	6.10	20250102	28100	-50.50	20240605	11750	18.38	20240201	3.82	N	004090	500	63 억	798138	N	N	9	N	N
82	20250110	160149	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13660	-30	5	-0.22	643420160	47090	64.05	13780	13800	13530	17790	9590	13690	13663.63	6.35	-7258	13930	13810	13670	13550	13410	13740	13480	63	4100	500	8480	10	1	12694120	1734	11.68	0.95	12	0.37	1170.00	14440.00	28100	20240605	-51.39	11060	20240103	23.51	13830	-1.23	20250108	13110	4.20	20250102	28100	-51.39	20240605	11750	16.26	20240201	3.88	N	004090	500	63 억	805887	N	N	9	N	N
83	20250110	150149	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13690	0	3	0.00	582238150	42619	57.97	13780	13800	13530	17790	9590	13690	13661.47	6.35	-8462	13930	13810	13670	13550	13410	13740	13480	63	4100	500	8480	10	1	12694120	1738	11.70	0.95	12	0.34	1170.00	14440.00	28100	20240605	-51.28	11060	20240103	23.78	13830	-1.01	20250108	13110	4.42	20250102	28100	-51.28	20240605	11750	16.51	20240201	3.88	N	004090	500	63 억	805887	N	N	0	N	N
84	20250110	140148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13710	20	2	0.15	507375280	37152	50.53	13780	13800	13530	17790	9590	13690	13656.74	6.35	-11511	13930	13810	13670	13550	13410	13740	13480	63	4100	500	8480	10	1	12694120	1740	11.72	0.95	12	0.29	1170.00	14440.00	28100	20240605	-51.21	11060	20240103	23.96	13830	-0.87	20250108	13110	4.58	20250102	28100	-51.21	20240605	11750	16.68	20240201	3.88	N	004090	500	63 억	805887	N	N	0	N	N
85	20250110	130149	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13710	20	2	0.15	436212570	31959	43.47	13780	13800	13530	17790	9590	13690	13649.13	6.35	-13985	13930	13810	13670	13550	13410	13740	13480	63	4100	500	8480	10	1	12694120	1740	11.72	0.95	12	0.25	1170.00	14440.00	28100	20240605	-51.21	11060	20240103	23.96	13830	-0.87	20250108	13110	4.58	20250102	28100	-51.21	20240605	11750	16.68	20240201	3.88	N	004090	500	63 억	805887	N	N	0	N	N
86	20250110	120148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13590	-100	5	-0.73	390719920	28626	38.94	13780	13800	13530	17790	9590	13690	13649.13	6.35	-14306	13930	13810	13670	13550	13410	13740	13480	63	4100	500	8480	10	1	12694120	1725	11.62	0.94	12	0.23	1170.00	14440.00	28100	20240605	-51.64	11060	20240103	22.88	13830	-1.74	20250108	13110	3.66	20250102	28100	-51.64	20240605	11750	15.66	20240201	3.88	N	004090	500	63 억	805887	N	N	0	N	N
87	20250110	110148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13600	-90	5	-0.66	374227100	27412	37.28	13780	13800	13530	17790	9590	13690	13651.94	6.35	-14104	13930	13810	13670	13550	13410	13740	13480	63	4100	500	8480	10	1	12694120	1726	11.62	0.94	12	0.22	1170.00	14440.00	28100	20240605	-51.60	11060	20240103	22.97	13830	-1.66	20250108	13110	3.74	20250102	28100	-51.60	20240605	11750	15.74	20240201	3.88	N	004090	500	63 억	805887	N	N	0	N	N
88	20250110	100149	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13610	-80	5	-0.58	272224900	19898	27.06	13780	13800	13580	17790	9590	13690	13681.02	6.35	-8849	13930	13810	13670	13550	13410	13740	13480	63	4100	500	8480	10	1	12694120	1728	11.63	0.94	12	0.16	1170.00	14440.00	28100	20240605	-51.57	11060	20240103	23.06	13830	-1.59	20250108	13110	3.81	20250102	28100	-51.57	20240605	11750	15.83	20240201	3.88	N	004090	500	63 억	805887	N	N	0	N	N
89	20250110	090149	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13690	0	3	0.00	12029360	877	1.19	13780	13780	13690	17790	9590	13690	13716.49	6.35	-684	13930	13810	13670	13550	13410	13740	13480	63	4100	500	8480	10	1	12694120	1738	11.70	0.95	12	0.01	1170.00	14440.00	28100	20240605	-51.28	11060	20240103	23.78	13830	-1.01	20250108	13110	4.42	20250102	28100	-51.28	20240605	11750	16.51	20240201	3.88	N	004090	500	63 억	805887	N	N	0	N	N
90	20250109	160148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13690	-100	5	-0.73	986574920	72307	90.51	13700	13790	13530	17920	9660	13790	13643.91	6.30	4579	13916	13852	13766	13702	13616	13885	13735	63	4130	500	8540	10	1	12694120	1738	11.70	0.95	12	0.57	1170.00	14440.00	28100	20240605	-51.28	11060	20240103	23.78	13830	-1.01	20250108	13110	4.42	20250102	28100	-51.28	20240605	11350	20.62	20240109	3.85	N	004090	500	63 억	799727	N	N	7	N	N
91	20250109	150149	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13720	-70	5	-0.51	878986610	64453	80.68	13700	13790	13530	17920	9660	13790	13637.63	6.30	4519	13916	13852	13766	13702	13616	13885	13735	63	4130	500	8540	10	1	12694120	1742	11.73	0.95	12	0.51	1170.00	14440.00	28100	20240605	-51.17	11060	20240103	24.05	13830	-0.80	20250108	13110	4.65	20250102	28100	-51.17	20240605	11350	20.88	20240109	3.85	N	004090	500	63 억	799727	N	N	7	N	N
92	20250109	140149	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13750	-40	5	-0.29	810796510	59485	74.46	13700	13790	13530	17920	9660	13790	13630.26	6.30	1479	13916	13852	13766	13702	13616	13885	13735	63	4130	500	8540	10	1	12694120	1745	11.75	0.95	12	0.47	1170.00	14440.00	28100	20240605	-51.07	11060	20240103	24.32	13830	-0.58	20250108	13110	4.88	20250102	28100	-51.07	20240605	11350	21.15	20240109	3.85	N	004090	500	63 억	799727	N	N	7	N	N
93	20250109	130149	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13700	-90	5	-0.65	646528980	47542	59.51	13700	13770	13530	17920	9660	13790	13599.10	6.30	-6097	13916	13852	13766	13702	13616	13885	13735	63	4130	500	8540	10	1	12694120	1739	11.71	0.95	12	0.37	1170.00	14440.00	28100	20240605	-51.25	11060	20240103	23.87	13830	-0.94	20250108	13110	4.50	20250102	28100	-51.25	20240605	11350	20.70	20240109	3.85	N	004090	500	63 억	799727	N	N	7	N	N
94	20250109	120148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13640	-150	5	-1.09	567782940	41772	52.29	13700	13770	13530	17920	9660	13790	13592.42	6.30	-8149	13916	13852	13766	13702	13616	13885	13735	63	4130	500	8540	10	1	12694120	1731	11.66	0.94	12	0.33	1170.00	14440.00	28100	20240605	-51.46	11060	20240103	23.33	13830	-1.37	20250108	13110	4.04	20250102	28100	-51.46	20240605	11350	20.18	20240109	3.85	N	004090	500	63 억	799727	N	N	7	N	N
95	20250109	110148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13590	-200	5	-1.45	374333500	27505	34.43	13700	13770	13560	17920	9660	13790	13609.64	6.30	-6347	13916	13852	13766	13702	13616	13885	13735	63	4130	500	8540	10	1	12694120	1725	11.62	0.94	12	0.22	1170.00	14440.00	28100	20240605	-51.64	11060	20240103	22.88	13830	-1.74	20250108	13110	3.66	20250102	28100	-51.64	20240605	11350	19.74	20240109	3.85	N	004090	500	63 억	799727	N	N	7	N	N
96	20250109	100148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13610	-180	5	-1.31	256654630	18842	23.59	13700	13770	13560	17920	9660	13790	13621.39	6.30	-5134	13916	13852	13766	13702	13616	13885	13735	63	4130	500	8540	10	1	12694120	1728	11.63	0.94	12	0.15	1170.00	14440.00	28100	20240605	-51.57	11060	20240103	23.06	13830	-1.59	20250108	13110	3.81	20250102	28100	-51.57	20240605	11350	19.91	20240109	3.85	N	004090	500	63 억	799727	N	N	7	N	N
97	20250109	090149	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13770	-20	5	-0.15	19240830	1404	1.76	13700	13770	13700	17920	9660	13790	13704.17	6.30	3	13916	13852	13766	13702	13616	13885	13735	63	4130	500	8540	10	1	12694120	1748	11.77	0.95	12	0.01	1170.00	14440.00	28100	20240605	-51.00	11060	20240103	24.50	13830	-0.43	20250108	13110	5.03	20250102	28100	-51.00	20240605	11350	21.32	20240109	3.85	N	004090	500	63 억	799727	N	N	7	N	N
98	20250108	160147	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13790	110	2	0.80	1092927460	79410	135.89	13730	13830	13680	17780	9580	13680	13763.09	6.27	4373	13846	13762	13706	13622	13566	13735	13595	63	4100	500	8480	10	1	12694120	1751	11.79	0.95	12	0.63	1170.00	14440.00	28100	20240605	-50.93	11060	20240103	24.68	13830	-0.29	20250108	13110	5.19	20250102	28100	-50.93	20240605	11350	21.50	20240109	3.82	N	004090	500	63 억	795913	N	N	7	N	N
99	20250108	150148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13790	110	2	0.80	1023561780	74377	127.27	13730	13830	13680	17780	9580	13680	13761.81	6.27	3784	13846	13762	13706	13622	13566	13735	13595	63	4100	500	8480	10	1	12694120	1751	11.79	0.95	12	0.59	1170.00	14440.00	28100	20240605	-50.93	11060	20240103	24.68	13830	-0.29	20250108	13110	5.19	20250102	28100	-50.93	20240605	11350	21.50	20240109	3.82	N	004090	500	63 억	795913	N	N	3	N	N
100	20250108	140149	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13790	110	2	0.80	948550380	68938	117.97	13730	13830	13680	17780	9580	13680	13759.47	6.27	1939	13846	13762	13706	13622	13566	13735	13595	63	4100	500	8480	10	1	12694120	1751	11.79	0.95	12	0.54	1170.00	14440.00	28100	20240605	-50.93	11060	20240103	24.68	13830	-0.29	20250108	13110	5.19	20250102	28100	-50.93	20240605	11350	21.50	20240109	3.82	N	004090	500	63 억	795913	N	N	3	N	N
101	20250108	130150	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13690	10	2	0.07	733055200	53299	91.20	13730	13830	13690	17780	9580	13680	13753.64	6.27	-6608	13846	13762	13706	13622	13566	13735	13595	63	4100	500	8480	10	1	12694120	1738	11.70	0.95	12	0.42	1170.00	14440.00	28100	20240605	-51.28	11060	20240103	23.78	13830	-1.01	20250108	13110	4.42	20250102	28100	-51.28	20240605	11350	20.62	20240109	3.82	N	004090	500	63 억	795913	N	N	3	N	N
102	20250108	120148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13770	90	2	0.66	598443210	43496	74.43	13730	13830	13690	17780	9580	13680	13758.58	6.27	-3582	13846	13762	13706	13622	13566	13735	13595	63	4100	500	8480	10	1	12694120	1748	11.77	0.95	12	0.34	1170.00	14440.00	28100	20240605	-51.00	11060	20240103	24.50	13830	-0.43	20250108	13110	5.03	20250102	28100	-51.00	20240605	11350	21.32	20240109	3.82	N	004090	500	63 억	795913	N	N	3	N	N
103	20250108	110148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13740	60	2	0.44	394772900	28707	49.12	13730	13830	13690	17780	9580	13680	13751.80	6.27	-5898	13846	13762	13706	13622	13566	13735	13595	63	4100	500	8480	10	1	12694120	1744	11.74	0.95	12	0.23	1170.00	14440.00	28100	20240605	-51.10	11060	20240103	24.23	13830	-0.65	20250108	13110	4.81	20250102	28100	-51.10	20240605	11350	21.06	20240109	3.82	N	004090	500	63 억	795913	N	N	3	N	N
104	20250108	100147	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13750	70	2	0.51	331152180	24079	41.20	13730	13830	13690	17780	9580	13680	13752.74	6.27	-5856	13846	13762	13706	13622	13566	13735	13595	63	4100	500	8480	10	1	12694120	1745	11.75	0.95	12	0.19	1170.00	14440.00	28100	20240605	-51.07	11060	20240103	24.32	13830	-0.58	20250108	13110	4.88	20250102	28100	-51.07	20240605	11350	21.15	20240109	3.82	N	004090	500	63 억	795913	N	N	3	N	N
105	20250108	090150	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13690	10	2	0.07	32093170	2338	4.00	13730	13800	13690	17780	9580	13680	13726.76	6.27	-1084	13846	13762	13706	13622	13566	13735	13595	63	4100	500	8480	10	1	12694120	1738	11.70	0.95	12	0.02	1170.00	14440.00	28100	20240605	-51.28	11060	20240103	23.78	13800	-0.80	20250108	13110	4.42	20250102	28100	-51.28	20240605	11350	20.62	20240109	3.82	N	004090	500	63 억	795913	N	N	3	N	N
106	20250107	160148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13680	-90	5	-0.65	770796460	56249	74.23	13690	13790	13650	17900	9640	13770	13703.46	6.24	2433	13963	13866	13683	13586	13403	13915	13635	63	4130	500	8530	10	1	12694120	1737	11.69	0.95	12	0.44	1170.00	14440.00	28100	20240605	-51.32	10990	20231227	24.48	13790	-0.80	20250107	13110	4.35	20250102	28100	-51.32	20240605	11350	20.53	20240109	3.82	N	004090	500	63 억	792674	N	N	3	N	N
107	20250107	150148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13700	-70	5	-0.51	693637630	50613	66.79	13690	13790	13650	17900	9640	13770	13704.73	6.24	2274	13963	13866	13683	13586	13403	13915	13635	63	4130	500	8530	10	1	12694120	1739	11.71	0.95	12	0.40	1170.00	14440.00	28100	20240605	-51.25	10990	20231227	24.66	13790	-0.65	20250107	13110	4.50	20250102	28100	-51.25	20240605	11350	20.70	20240109	3.82	N	004090	500	63 억	792674	N	N	0	N	N
108	20250107	140147	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13730	-40	5	-0.29	596280120	43514	57.43	13690	13790	13650	17900	9640	13770	13703.18	6.24	447	13963	13866	13683	13586	13403	13915	13635	63	4130	500	8530	10	1	12694120	1743	11.74	0.95	12	0.34	1170.00	14440.00	28100	20240605	-51.14	10990	20231227	24.93	13790	-0.44	20250107	13110	4.73	20250102	28100	-51.14	20240605	11350	20.97	20240109	3.82	N	004090	500	63 억	792674	N	N	0	N	N
109	20250107	130147	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13720	-50	5	-0.36	499934670	36495	48.16	13690	13790	13650	17900	9640	13770	13698.72	6.24	-211	13963	13866	13683	13586	13403	13915	13635	63	4130	500	8530	10	1	12694120	1742	11.73	0.95	12	0.29	1170.00	14440.00	28100	20240605	-51.17	10990	20231227	24.84	13790	-0.51	20250107	13110	4.65	20250102	28100	-51.17	20240605	11350	20.88	20240109	3.82	N	004090	500	63 억	792674	N	N	0	N	N
110	20250107	120148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13690	-80	5	-0.58	464696600	33922	44.77	13690	13790	13650	17900	9640	13770	13698.97	6.24	-41	13963	13866	13683	13586	13403	13915	13635	63	4130	500	8530	10	1	12694120	1738	11.70	0.95	12	0.27	1170.00	14440.00	28100	20240605	-51.28	10990	20231227	24.57	13790	-0.73	20250107	13110	4.42	20250102	28100	-51.28	20240605	11350	20.62	20240109	3.82	N	004090	500	63 억	792674	N	N	0	N	N
111	20250107	110147	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13720	-50	5	-0.36	378625410	27641	36.48	13690	13790	13650	17900	9640	13770	13697.96	6.24	218	13963	13866	13683	13586	13403	13915	13635	63	4130	500	8530	10	1	12694120	1742	11.73	0.95	12	0.22	1170.00	14440.00	28100	20240605	-51.17	10990	20231227	24.84	13790	-0.51	20250107	13110	4.65	20250102	28100	-51.17	20240605	11350	20.88	20240109	3.82	N	004090	500	63 억	792674	N	N	0	N	N
112	20250107	100149	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13720	-50	5	-0.36	247141940	18048	23.82	13690	13790	13650	17900	9640	13770	13693.59	6.24	-3383	13963	13866	13683	13586	13403	13915	13635	63	4130	500	8530	10	1	12694120	1742	11.73	0.95	12	0.14	1170.00	14440.00	28100	20240605	-51.17	10990	20231227	24.84	13790	-0.51	20250107	13110	4.65	20250102	28100	-51.17	20240605	11350	20.88	20240109	3.82	N	004090	500	63 억	792674	N	N	0	N	N
113	20250107	090148	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13690	-80	5	-0.58	14935790	1091	1.44	13690	13690	13690	17900	9640	13770	13690.00	6.24	641	13963	13866	13683	13586	13403	13915	13635	63	4130	500	8530	10	1	12694120	1738	11.70	0.95	12	0.01	1170.00	14440.00	28100	20240605	-51.28	10990	20231227	24.57	13780	-0.65	20250106	13110	4.42	20250102	28100	-51.28	20240605	11350	20.62	20240109	3.82	N	004090	500	63 억	792674	N	N	0	N	N
114	20250106	160147	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13770	120	2	0.88	1013025920	74035	81.02	13750	13780	13500	17740	9560	13650	13682.97	6.29	-6750	13930	13790	13560	13420	13190	13860	13490	63	4090	500	8460	10	1	12694120	1748	11.77	0.95	12	0.58	1170.00	14440.00	28100	20240605	-51.00	10990	20231227	25.30	13780	-0.07	20250106	13110	5.03	20250102	28100	-51.00	20240605	11350	21.32	20240109	3.78	N	004090	500	63 억	798860	N	N	0	N	N
115	20250106	150146	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13730	80	2	0.59	871218420	63725	69.74	13750	13770	13500	17740	9560	13650	13671.53	6.29	-5532	13930	13790	13560	13420	13190	13860	13490	63	4090	500	8460	10	1	12694120	1743	11.74	0.95	12	0.50	1170.00	14440.00	28100	20240605	-51.14	10990	20231227	24.93	13770	-0.29	20250106	13110	4.73	20250102	28100	-51.14	20240605	11350	20.97	20240109	3.78	N	004090	500	63 억	798860	N	N	0	N	N
116	20250106	140146	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13690	40	2	0.29	795028070	58172	63.66	13750	13770	13500	17740	9560	13650	13666.85	6.29	-7780	13930	13790	13560	13420	13190	13860	13490	63	4090	500	8460	10	1	12694120	1738	11.70	0.95	12	0.46	1170.00	14440.00	28100	20240605	-51.28	10990	20231227	24.57	13770	-0.58	20250106	13110	4.42	20250102	28100	-51.28	20240605	11350	20.62	20240109	3.78	N	004090	500	63 억	798860	N	N	0	N	N
117	20250106	130146	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13660	10	2	0.07	687819010	50347	55.10	13750	13770	13500	17740	9560	13650	13661.57	6.29	-13380	13930	13790	13560	13420	13190	13860	13490	63	4090	500	8460	10	1	12694120	1734	11.68	0.95	12	0.40	1170.00	14440.00	28100	20240605	-51.39	10990	20231227	24.29	13770	-0.80	20250106	13110	4.20	20250102	28100	-51.39	20240605	11350	20.35	20240109	3.78	N	004090	500	63 억	798860	N	N	0	N	N
118	20250106	120146	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13680	30	2	0.22	571608820	41839	45.79	13750	13770	13500	17740	9560	13650	13662.11	6.29	-14613	13930	13790	13560	13420	13190	13860	13490	63	4090	500	8460	10	1	12694120	1737	11.69	0.95	12	0.33	1170.00	14440.00	28100	20240605	-51.32	10990	20231227	24.48	13770	-0.65	20250106	13110	4.35	20250102	28100	-51.32	20240605	11350	20.53	20240109	3.78	N	004090	500	63 억	798860	N	N	0	N	N
119	20250106	110146	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13620	-30	5	-0.22	498723040	36506	39.95	13750	13770	13500	17740	9560	13650	13661.40	6.29	-14348	13930	13790	13560	13420	13190	13860	13490	63	4090	500	8460	10	1	12694120	1729	11.64	0.94	12	0.29	1170.00	14440.00	28100	20240605	-51.53	10990	20231227	23.93	13770	-1.09	20250106	13110	3.89	20250102	28100	-51.53	20240605	11350	20.00	20240109	3.78	N	004090	500	63 억	798860	N	N	0	N	N
120	20250106	100145	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13570	-80	5	-0.59	412679960	30173	33.02	13750	13770	13500	17740	9560	13650	13677.13	6.29	-12059	13930	13790	13560	13420	13190	13860	13490	63	4090	500	8460	10	1	12694120	1723	11.60	0.94	12	0.24	1170.00	14440.00	28100	20240605	-51.71	10990	20231227	23.48	13770	-1.45	20250106	13110	3.51	20250102	28100	-51.71	20240605	11350	19.56	20240109	3.78	N	004090	500	63 억	798860	N	N	0	N	N
121	20250106	090144	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13750	100	2	0.73	50837360	3697	4.05	13750	13770	13720	17740	9560	13650	13750.98	6.29	-2077	13930	13790	13560	13420	13190	13860	13490	63	4090	500	8460	10	1	12694120	1745	11.75	0.95	12	0.03	1170.00	14440.00	28100	20240605	-51.07	10990	20231227	25.11	13770	-0.15	20250106	13110	4.88	20250102	28100	-51.07	20240605	11350	21.15	20240109	3.78	N	004090	500	63 억	798860	N	N	0	N	N
122	20250103	160146	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13650	430	2	3.25	1231813460	90766	147.16	13370	13700	13330	17180	9260	13220	13571.30	6.06	29803	13480	13350	13230	13100	12980	13290	13040	63	3960	500	8190	10	1	12694120	1733	11.67	0.95	12	0.72	1170.00	14440.00	28100	20240605	-51.42	10990	20231222	24.20	13700	-0.36	20250103	13110	4.12	20250102	28100	-51.42	20240605	11060	23.42	20240103	3.83	N	004090	500	63 억	769595	N	N	0	N	N
123	20250103	150146	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13690	470	2	3.56	1087477510	80192	130.01	13370	13700	13330	17180	9260	13220	13560.92	6.06	26277	13480	13350	13230	13100	12980	13290	13040	63	3960	500	8190	10	1	12694120	1738	11.70	0.95	12	0.63	1170.00	14440.00	28100	20240605	-51.28	10990	20231222	24.57	13700	-0.07	20250103	13110	4.42	20250102	28100	-51.28	20240605	11060	23.78	20240103	3.83	N	004090	500	63 억	769595	N	N	0	N	N
124	20250103	140145	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13600	380	2	2.87	855095980	63179	102.43	13370	13700	13330	17180	9260	13220	13534.50	6.06	16380	13480	13350	13230	13100	12980	13290	13040	63	3960	500	8190	10	1	12694120	1726	11.62	0.94	12	0.50	1170.00	14440.00	28100	20240605	-51.60	10990	20231222	23.75	13700	-0.73	20250103	13110	3.74	20250102	28100	-51.60	20240605	11060	22.97	20240103	3.83	N	004090	500	63 억	769595	N	N	0	N	N
125	20250103	130145	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13620	400	2	3.03	764722250	56542	91.67	13370	13700	13330	17180	9260	13220	13524.85	6.06	15043	13480	13350	13230	13100	12980	13290	13040	63	3960	500	8190	10	1	12694120	1729	11.64	0.94	12	0.45	1170.00	14440.00	28100	20240605	-51.53	10990	20231222	23.93	13700	-0.58	20250103	13110	3.89	20250102	28100	-51.53	20240605	11060	23.15	20240103	3.83	N	004090	500	63 억	769595	N	N	0	N	N
126	20250103	120145	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13570	350	2	2.65	577231830	42766	69.34	13370	13700	13330	17180	9260	13220	13497.45	6.06	9698	13480	13350	13230	13100	12980	13290	13040	63	3960	500	8190	10	1	12694120	1723	11.60	0.94	12	0.34	1170.00	14440.00	28100	20240605	-51.71	10990	20231222	23.48	13700	-0.95	20250103	13110	3.51	20250102	28100	-51.71	20240605	11060	22.69	20240103	3.83	N	004090	500	63 억	769595	N	N	0	N	N
127	20250103	110146	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13490	270	2	2.04	465633330	34513	55.95	13370	13700	13330	17180	9260	13220	13491.53	6.06	3822	13480	13350	13230	13100	12980	13290	13040	63	3960	500	8190	10	1	12694120	1712	11.53	0.93	12	0.27	1170.00	14440.00	28100	20240605	-51.99	10990	20231222	22.75	13700	-1.53	20250103	13110	2.90	20250102	28100	-51.99	20240605	11060	21.97	20240103	3.83	N	004090	500	63 억	769595	N	N	0	N	N
128	20250103	100145	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13460	240	2	1.82	383643380	28430	46.09	13370	13700	13330	17180	9260	13220	13494.32	6.06	4433	13480	13350	13230	13100	12980	13290	13040	63	3960	500	8190	10	1	12694120	1709	11.50	0.93	12	0.22	1170.00	14440.00	28100	20240605	-52.10	10990	20231222	22.47	13700	-1.75	20250103	13110	2.67	20250102	28100	-52.10	20240605	11060	21.70	20240103	3.83	N	004090	500	63 억	769595	N	N	0	N	N
129	20250103	090145	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13400	180	2	1.36	54959960	4105	6.66	13370	13420	13330	17180	9260	13220	13388.54	6.06	-684	13480	13350	13230	13100	12980	13290	13040	63	3960	500	8190	10	1	12694120	1701	11.45	0.93	12	0.03	1170.00	14440.00	28100	20240605	-52.31	10990	20231222	21.93	13420	-0.15	20250103	13110	2.21	20250102	28100	-52.31	20240605	11060	21.16	20240103	3.83	N	004090	500	63 억	769595	N	N	0	N	N
130	20250102	160145	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13220	-10	5	-0.08	802917680	60798	85.40	13240	13360	13110	17190	9270	13230	13206.31	6.17	-13080	13543	13386	13193	13036	12843	13465	13115	63	3960	500	8200	10	1	12694120	1678	11.30	0.92	12	0.48	1170.00	14440.00	28100	20240605	-52.95	10990	20231222	20.29	13360	-1.05	20250102	13110	0.84	20250102	28100	-52.95	20240605	11060	19.53	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
131	20250102	150146	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13170	-60	5	-0.45	748867360	56695	79.63	13240	13360	13110	17190	9270	13230	13208.70	6.17	-16100	13543	13386	13193	13036	12843	13465	13115	63	3960	500	8200	10	1	12694120	1672	11.26	0.91	12	0.45	1170.00	14440.00	28100	20240605	-53.13	10990	20231222	19.84	13360	-1.42	20250102	13110	0.46	20250102	28100	-53.13	20240605	11060	19.08	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
132	20250102	140143	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13180	-50	5	-0.38	683045490	51698	72.61	13240	13360	13110	17190	9270	13230	13212.22	6.17	-17373	13543	13386	13193	13036	12843	13465	13115	63	3960	500	8200	10	1	12694120	1673	11.26	0.91	12	0.41	1170.00	14440.00	28100	20240605	-53.10	10990	20231222	19.93	13360	-1.35	20250102	13110	0.53	20250102	28100	-53.10	20240605	11060	19.17	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
133	20250102	130145	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13120	-110	5	-0.83	604190410	45705	64.20	13240	13360	13120	17190	9270	13230	13219.35	6.17	-17875	13543	13386	13193	13036	12843	13465	13115	63	3960	500	8200	10	1	12694120	1665	11.21	0.91	12	0.36	1170.00	14440.00	28100	20240605	-53.31	10990	20231222	19.38	13360	-1.80	20250102	13120	0.00	20250102	28100	-53.31	20240605	11060	18.63	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
134	20250102	120145	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13170	-60	5	-0.45	483738800	36536	51.32	13240	13360	13140	17190	9270	13230	13240.06	6.17	-17371	13543	13386	13193	13036	12843	13465	13115	63	3960	500	8200	10	1	12694120	1672	11.26	0.91	12	0.29	1170.00	14440.00	28100	20240605	-53.13	10990	20231222	19.84	13360	-1.42	20250102	13140	0.23	20250102	28100	-53.13	20240605	11060	19.08	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
135	20250102	110140	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13260	30	2	0.23	284971560	21475	30.16	13240	13360	13180	17190	9270	13230	13269.92	6.17	-8176	13543	13386	13193	13036	12843	13465	13115	63	3960	500	8200	10	1	12694120	1683	11.33	0.92	12	0.17	1170.00	14440.00	28100	20240605	-52.81	10990	20231222	20.66	13360	-0.75	20250102	13180	0.61	20250102	28100	-52.81	20240605	11060	19.89	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
136	20250102	100145	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13230	0	3	0.00	30282700	2288	3.21	13240	13250	13230	17190	9270	13230	13235.45	6.17	27	13543	13386	13193	13036	12843	13465	13115	63	3960	500	8200	10	1	12694120	1679	11.31	0.92	12	0.02	1170.00	14440.00	28100	20240605	-52.92	10990	20231222	20.38	13250	-0.15	20250102	13230	0.00	20250102	28100	-52.92	20240605	11060	19.62	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N
137	20250102	090144	55	40.00	KOSPI	비금속	N	N	N	Y	40	N	13230	0	3	0.00	0	0	0.00	0	0	0	17190	9270	13230	0.00	6.17	0	13543	13386	13193	13036	12843	13465	13115	63	3960	500	8200	10	1	12694120	1679	11.31	0.92	12	0.00	1170.00	14440.00	28100	20240605	-52.92	10990	20231222	20.38	0	0.00	0	0	0.00	0	28100	-52.92	20240605	11060	19.62	20240103	3.89	N	004090	500	63 억	782894	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History