KissMeData/010040/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160248	57	100.00	KOSPI	비금속	N	N	N	N	N	2240	-25	5	-1.10	17598580	7877	32.83	2245	2265	2220	2940	1590	2265	2234.17	0.14	-93	2315	2290	2245	2220	2175	2302	2232	205	675	500	1580	5	1	41067062	920	-6.24	0.39	12	0.02	-359.00	5671.00	3150	20240624	-28.89	1995	20241210	12.28	2300	-2.61	20250122	2130	5.16	20250102	3150	-28.89	20240624	1995	12.28	20241210	0.80	N	010040	500	205 억	58194	N	N	1	N	N
3	20250124	150248	57	100.00	KOSPI	비금속	N	N	N	N	N	2240	-25	5	-1.10	10435560	4670	19.46	2245	2265	2220	2940	1590	2265	2234.60	0.14	-11	2315	2290	2245	2220	2175	2302	2232	205	675	500	1580	5	1	41067062	920	-6.24	0.39	12	0.01	-359.00	5671.00	3150	20240624	-28.89	1995	20241210	12.28	2300	-2.61	20250122	2130	5.16	20250102	3150	-28.89	20240624	1995	12.28	20241210	0.80	N	010040	500	205 억	58194	N	N	0	N	N
4	20250124	140250	57	100.00	KOSPI	비금속	N	N	N	N	N	2235	-30	5	-1.32	6078130	2711	11.30	2245	2265	2225	2940	1590	2265	2242.03	0.14	-3	2315	2290	2245	2220	2175	2302	2232	205	675	500	1580	5	1	41067062	918	-6.23	0.39	12	0.01	-359.00	5671.00	3150	20240624	-29.05	1995	20241210	12.03	2300	-2.83	20250122	2130	4.93	20250102	3150	-29.05	20240624	1995	12.03	20241210	0.80	N	010040	500	205 억	58194	N	N	0	N	N
5	20250124	130250	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	-15	5	-0.66	5992835	2673	11.14	2245	2265	2225	2940	1590	2265	2241.99	0.14	-1	2315	2290	2245	2220	2175	2302	2232	205	675	500	1580	5	1	41067062	924	-6.27	0.40	12	0.01	-359.00	5671.00	3150	20240624	-28.57	1995	20241210	12.78	2300	-2.17	20250122	2130	5.63	20250102	3150	-28.57	20240624	1995	12.78	20241210	0.80	N	010040	500	205 억	58194	N	N	0	N	N
6	20250124	120248	57	100.00	KOSPI	비금속	N	N	N	N	N	2260	-5	5	-0.22	2893150	1284	5.35	2245	2265	2225	2940	1590	2265	2253.23	0.14	-78	2315	2290	2245	2220	2175	2302	2232	205	675	500	1580	5	1	41067062	928	-6.30	0.40	12	0.00	-359.00	5671.00	3150	20240624	-28.25	1995	20241210	13.28	2300	-1.74	20250122	2130	6.10	20250102	3150	-28.25	20240624	1995	13.28	20241210	0.80	N	010040	500	205 억	58194	N	N	0	N	N
7	20250124	110250	57	100.00	KOSPI	비금속	N	N	N	N	N	2260	-5	5	-0.22	2632170	1168	4.87	2245	2265	2225	2940	1590	2265	2253.57	0.14	-77	2315	2290	2245	2220	2175	2302	2232	205	675	500	1580	5	1	41067062	928	-6.30	0.40	12	0.00	-359.00	5671.00	3150	20240624	-28.25	1995	20241210	13.28	2300	-1.74	20250122	2130	6.10	20250102	3150	-28.25	20240624	1995	13.28	20241210	0.80	N	010040	500	205 억	58194	N	N	0	N	N
8	20250124	100249	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	0	3	0.00	451565	201	0.84	2245	2265	2245	2940	1590	2265	2246.59	0.14	6	2315	2290	2245	2220	2175	2302	2232	205	675	500	1580	5	1	41067062	930	-6.31	0.40	12	0.00	-359.00	5671.00	3150	20240624	-28.10	1995	20241210	13.53	2300	-1.52	20250122	2130	6.34	20250102	3150	-28.10	20240624	1995	13.53	20241210	0.80	N	010040	500	205 억	58194	N	N	0	N	N
9	20250124	090249	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	-20	5	-0.88	69595	31	0.13	2245	2245	2245	2940	1590	2265	2245.00	0.14	-4	2315	2290	2245	2220	2175	2302	2232	205	675	500	1580	5	1	41067062	922	-6.25	0.40	12	0.00	-359.00	5671.00	3150	20240624	-28.73	1995	20241210	12.53	2300	-2.39	20250122	2130	5.40	20250102	3150	-28.73	20240624	1995	12.53	20241210	0.80	N	010040	500	205 억	58194	N	N	0	N	N
10	20250123	160249	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	0	3	0.00	53477225	23986	71.31	2240	2270	2200	2940	1590	2265	2229.52	0.14	-3643	2338	2301	2263	2226	2188	2320	2245	205	675	500	1580	5	1	41067062	930	-6.31	0.40	12	0.06	-359.00	5671.00	3150	20240624	-28.10	1995	20241210	13.53	2300	-1.52	20250122	2130	6.34	20250102	3150	-28.10	20240624	1995	13.53	20241210	0.80	N	010040	500	205 억	57757	N	N	0	N	N
11	20250123	150247	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	-45	5	-1.99	34889745	15661	46.56	2240	2270	2200	2940	1590	2265	2227.81	0.14	-2943	2338	2301	2263	2226	2188	2320	2245	205	675	500	1580	5	1	41067062	912	-6.18	0.39	12	0.04	-359.00	5671.00	3150	20240624	-29.52	1995	20241210	11.28	2300	-3.48	20250122	2130	4.23	20250102	3150	-29.52	20240624	1995	11.28	20241210	0.80	N	010040	500	205 억	57757	N	N	0	N	N
12	20250123	140249	57	100.00	KOSPI	비금속	N	N	N	N	N	2230	-35	5	-1.55	15923655	7117	21.16	2240	2270	2225	2940	1590	2265	2237.41	0.14	-1494	2338	2301	2263	2226	2188	2320	2245	205	675	500	1580	5	1	41067062	916	-6.21	0.39	12	0.02	-359.00	5671.00	3150	20240624	-29.21	1995	20241210	11.78	2300	-3.04	20250122	2130	4.69	20250102	3150	-29.21	20240624	1995	11.78	20241210	0.80	N	010040	500	205 억	57757	N	N	0	N	N
13	20250123	130248	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	-20	5	-0.88	2161745	960	2.85	2240	2270	2240	2940	1590	2265	2251.82	0.14	-69	2338	2301	2263	2226	2188	2320	2245	205	675	500	1580	5	1	41067062	922	-6.25	0.40	12	0.00	-359.00	5671.00	3150	20240624	-28.73	1995	20241210	12.53	2300	-2.39	20250122	2130	5.40	20250102	3150	-28.73	20240624	1995	12.53	20241210	0.80	N	010040	500	205 억	57757	N	N	0	N	N
14	20250123	120248	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	-20	5	-0.88	1571160	697	2.07	2240	2270	2240	2940	1590	2265	2254.18	0.14	-27	2338	2301	2263	2226	2188	2320	2245	205	675	500	1580	5	1	41067062	922	-6.25	0.40	12	0.00	-359.00	5671.00	3150	20240624	-28.73	1995	20241210	12.53	2300	-2.39	20250122	2130	5.40	20250102	3150	-28.73	20240624	1995	12.53	20241210	0.80	N	010040	500	205 억	57757	N	N	0	N	N
15	20250123	110249	57	100.00	KOSPI	비금속	N	N	N	N	N	2260	-5	5	-0.22	1483000	658	1.96	2240	2270	2240	2940	1590	2265	2253.80	0.14	-27	2338	2301	2263	2226	2188	2320	2245	205	675	500	1580	5	1	41067062	928	-6.30	0.40	12	0.00	-359.00	5671.00	3150	20240624	-28.25	1995	20241210	13.28	2300	-1.74	20250122	2130	6.10	20250102	3150	-28.25	20240624	1995	13.28	20241210	0.80	N	010040	500	205 억	57757	N	N	0	N	N
16	20250123	100248	57	100.00	KOSPI	비금속	N	N	N	N	N	2260	-5	5	-0.22	1368335	607	1.80	2240	2270	2240	2940	1590	2265	2254.26	0.14	-27	2338	2301	2263	2226	2188	2320	2245	205	675	500	1580	5	1	41067062	928	-6.30	0.40	12	0.00	-359.00	5671.00	3150	20240624	-28.25	1995	20241210	13.28	2300	-1.74	20250122	2130	6.10	20250102	3150	-28.25	20240624	1995	13.28	20241210	0.80	N	010040	500	205 억	57757	N	N	0	N	N
17	20250123	090247	57	100.00	KOSPI	비금속	N	N	N	N	N	2240	-25	5	-1.10	22400	10	0.03	2240	2240	2240	2940	1590	2265	2240.00	0.14	0	2338	2301	2263	2226	2188	2320	2245	205	675	500	1580	5	1	41067062	920	-6.24	0.39	12	0.00	-359.00	5671.00	3150	20240624	-28.89	1995	20241210	12.28	2300	-2.61	20250122	2130	5.16	20250102	3150	-28.89	20240624	1995	12.28	20241210	0.80	N	010040	500	205 억	57757	N	N	0	N	N
18	20250122	160247	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	10	2	0.44	75577555	33618	115.45	2255	2300	2225	2930	1580	2255	2248.13	0.14	1422	2318	2286	2258	2226	2198	2302	2242	205	675	500	1570	5	1	41067062	930	-6.31	0.40	12	0.08	-359.00	5671.00	3150	20240624	-28.10	1995	20241210	13.53	2300	-1.52	20250122	2130	6.34	20250102	3150	-28.10	20240624	1995	13.53	20241210	0.81	N	010040	500	205 억	56337	N	N	8	N	N
19	20250122	150247	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	0	3	0.00	56921970	25320	86.95	2255	2300	2230	2930	1580	2255	2248.10	0.14	1263	2318	2286	2258	2226	2198	2302	2242	205	675	500	1570	5	1	41067062	926	-6.28	0.40	12	0.06	-359.00	5671.00	3150	20240624	-28.41	1995	20241210	13.03	2300	-1.96	20250122	2130	5.87	20250102	3150	-28.41	20240624	1995	13.03	20241210	0.81	N	010040	500	205 억	56337	N	N	8	N	N
20	20250122	140246	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	-5	5	-0.22	23255820	10280	35.30	2255	2300	2245	2930	1580	2255	2262.24	0.14	836	2318	2286	2258	2226	2198	2302	2242	205	675	500	1570	5	1	41067062	924	-6.27	0.40	12	0.03	-359.00	5671.00	3150	20240624	-28.57	1995	20241210	12.78	2300	-2.17	20250122	2130	5.63	20250102	3150	-28.57	20240624	1995	12.78	20241210	0.81	N	010040	500	205 억	56337	N	N	8	N	N
21	20250122	130247	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	15	2	0.67	15445880	6816	23.41	2255	2300	2250	2930	1580	2255	2266.12	0.14	981	2318	2286	2258	2226	2198	2302	2242	205	675	500	1570	5	1	41067062	932	-6.32	0.40	12	0.02	-359.00	5671.00	3150	20240624	-27.94	1995	20241210	13.78	2300	-1.30	20250122	2130	6.57	20250102	3150	-27.94	20240624	1995	13.78	20241210	0.81	N	010040	500	205 억	56337	N	N	8	N	N
22	20250122	120246	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	0	3	0.00	15269885	6738	23.14	2255	2300	2250	2930	1580	2255	2266.23	0.14	939	2318	2286	2258	2226	2198	2302	2242	205	675	500	1570	5	1	41067062	926	-6.28	0.40	12	0.02	-359.00	5671.00	3150	20240624	-28.41	1995	20241210	13.03	2300	-1.96	20250122	2130	5.87	20250102	3150	-28.41	20240624	1995	13.03	20241210	0.81	N	010040	500	205 억	56337	N	N	8	N	N
23	20250122	110246	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	25	2	1.11	14803025	6532	22.43	2255	2300	2250	2930	1580	2255	2266.23	0.14	920	2318	2286	2258	2226	2198	2302	2242	205	675	500	1570	5	1	41067062	936	-6.35	0.40	12	0.02	-359.00	5671.00	3150	20240624	-27.62	1995	20241210	14.29	2300	-0.87	20250122	2130	7.04	20250102	3150	-27.62	20240624	1995	14.29	20241210	0.81	N	010040	500	205 억	56337	N	N	8	N	N
24	20250122	100246	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	15	2	0.67	12928345	5707	19.60	2255	2300	2250	2930	1580	2255	2265.35	0.14	923	2318	2286	2258	2226	2198	2302	2242	205	675	500	1570	5	1	41067062	932	-6.32	0.40	12	0.01	-359.00	5671.00	3150	20240624	-27.94	1995	20241210	13.78	2300	-1.30	20250122	2130	6.57	20250102	3150	-27.94	20240624	1995	13.78	20241210	0.81	N	010040	500	205 억	56337	N	N	8	N	N
25	20250122	090247	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	45	2	2.00	2734875	1196	4.11	2255	2300	2255	2930	1580	2255	2286.68	0.14	75	2318	2286	2258	2226	2198	2302	2242	205	675	500	1570	5	1	41067062	945	-6.41	0.41	12	0.00	-359.00	5671.00	3150	20240624	-26.98	1995	20241210	15.29	2300	0.00	20250122	2130	7.98	20250102	3150	-26.98	20240624	1995	15.29	20241210	0.81	N	010040	500	205 억	56337	N	N	8	N	N
26	20250121	160245	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	-10	5	-0.44	65317885	29057	190.01	2245	2290	2230	2940	1590	2265	2247.92	0.14	-35	2301	2282	2251	2232	2201	2292	2242	205	675	500	1580	5	1	41067062	926	-6.28	0.40	12	0.07	-359.00	5671.00	3150	20240624	-28.41	1995	20241210	13.03	2290	-1.53	20250121	2130	5.87	20250102	3150	-28.41	20240624	1995	13.03	20241210	0.81	N	010040	500	205 억	56385	N	N	8	N	N
27	20250121	150247	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	5	2	0.22	46164650	20537	134.30	2245	2280	2230	2940	1590	2265	2247.88	0.14	130	2301	2282	2251	2232	2201	2292	2242	205	675	500	1580	5	1	41067062	932	-6.32	0.40	12	0.05	-359.00	5671.00	3150	20240624	-27.94	1995	20241210	13.78	2280	-0.44	20250121	2130	6.57	20250102	3150	-27.94	20240624	1995	13.78	20241210	0.81	N	010040	500	205 억	56385	N	N	19	N	N
28	20250121	140246	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	-20	5	-0.88	25146620	11204	73.27	2245	2270	2230	2940	1590	2265	2244.43	0.14	594	2301	2282	2251	2232	2201	2292	2242	205	675	500	1580	5	1	41067062	922	-6.25	0.40	12	0.03	-359.00	5671.00	3150	20240624	-28.73	1995	20241210	12.53	2275	-1.32	20250108	2130	5.40	20250102	3150	-28.73	20240624	1995	12.53	20241210	0.81	N	010040	500	205 억	56385	N	N	19	N	N
29	20250121	130246	57	100.00	KOSPI	비금속	N	N	N	N	N	2240	-25	5	-1.10	25023070	11149	72.91	2245	2270	2230	2940	1590	2265	2244.42	0.14	622	2301	2282	2251	2232	2201	2292	2242	205	675	500	1580	5	1	41067062	920	-6.24	0.39	12	0.03	-359.00	5671.00	3150	20240624	-28.89	1995	20241210	12.28	2275	-1.54	20250108	2130	5.16	20250102	3150	-28.89	20240624	1995	12.28	20241210	0.81	N	010040	500	205 억	56385	N	N	19	N	N
30	20250121	120242	57	100.00	KOSPI	비금속	N	N	N	N	N	2235	-30	5	-1.32	22427195	9989	65.32	2245	2270	2230	2940	1590	2265	2245.19	0.14	626	2301	2282	2251	2232	2201	2292	2242	205	675	500	1580	5	1	41067062	918	-6.23	0.39	12	0.02	-359.00	5671.00	3150	20240624	-29.05	1995	20241210	12.03	2275	-1.76	20250108	2130	4.93	20250102	3150	-29.05	20240624	1995	12.03	20241210	0.81	N	010040	500	205 억	56385	N	N	19	N	N
31	20250121	110237	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	0	3	0.00	21167315	9426	61.64	2245	2270	2230	2940	1590	2265	2245.63	0.14	446	2301	2282	2251	2232	2201	2292	2242	205	675	500	1580	5	1	41067062	930	-6.31	0.40	12	0.02	-359.00	5671.00	3150	20240624	-28.10	1995	20241210	13.53	2275	-0.44	20250108	2130	6.34	20250102	3150	-28.10	20240624	1995	13.53	20241210	0.81	N	010040	500	205 억	56385	N	N	19	N	N
32	20250121	100234	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	5	2	0.22	7412465	3309	21.64	2245	2270	2230	2940	1590	2265	2240.09	0.14	108	2301	2282	2251	2232	2201	2292	2242	205	675	500	1580	5	1	41067062	932	-6.32	0.40	12	0.01	-359.00	5671.00	3150	20240624	-27.94	1995	20241210	13.78	2275	-0.22	20250108	2130	6.57	20250102	3150	-27.94	20240624	1995	13.78	20241210	0.81	N	010040	500	205 억	56385	N	N	19	N	N
33	20250121	090246	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	0	3	0.00	44920	20	0.13	2245	2265	2245	2940	1590	2265	2246.00	0.14	3	2301	2282	2251	2232	2201	2292	2242	205	675	500	1580	5	1	41067062	930	-6.31	0.40	12	0.00	-359.00	5671.00	3150	20240624	-28.10	1995	20241210	13.53	2275	-0.44	20250108	2130	6.34	20250102	3150	-28.10	20240624	1995	13.53	20241210	0.81	N	010040	500	205 억	56385	N	N	19	N	N
34	20250120	160244	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	15	2	0.67	33540440	14974	251.66	2250	2270	2220	2925	1575	2250	2239.91	0.14	-108	2280	2265	2235	2220	2190	2272	2227	205	675	500	1570	5	1	41067062	930	-6.31	0.40	12	0.04	-359.00	5671.00	3150	20240624	-28.10	1995	20241210	13.53	2275	-0.44	20250108	2130	6.34	20250102	3150	-28.10	20240624	1995	13.53	20241210	0.82	N	010040	500	205 억	56453	N	N	19	N	N
35	20250120	150247	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	5	2	0.22	29113585	13012	218.69	2250	2270	2220	2925	1575	2250	2237.44	0.14	-99	2280	2265	2235	2220	2190	2272	2227	205	675	500	1570	5	1	41067062	926	-6.28	0.40	12	0.03	-359.00	5671.00	3150	20240624	-28.41	1995	20241210	13.03	2275	-0.88	20250108	2130	5.87	20250102	3150	-28.41	20240624	1995	13.03	20241210	0.82	N	010040	500	205 억	56453	N	N	8	N	N
36	20250120	140245	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	5	2	0.22	27975580	12505	210.17	2250	2270	2220	2925	1575	2250	2237.15	0.14	-99	2280	2265	2235	2220	2190	2272	2227	205	675	500	1570	5	1	41067062	926	-6.28	0.40	12	0.03	-359.00	5671.00	3150	20240624	-28.41	1995	20241210	13.03	2275	-0.88	20250108	2130	5.87	20250102	3150	-28.41	20240624	1995	13.03	20241210	0.82	N	010040	500	205 억	56453	N	N	8	N	N
37	20250120	130244	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	0	3	0.00	25830575	11556	194.22	2250	2270	2220	2925	1575	2250	2235.25	0.14	-99	2280	2265	2235	2220	2190	2272	2227	205	675	500	1570	5	1	41067062	924	-6.27	0.40	12	0.03	-359.00	5671.00	3150	20240624	-28.57	1995	20241210	12.78	2275	-1.10	20250108	2130	5.63	20250102	3150	-28.57	20240624	1995	12.78	20241210	0.82	N	010040	500	205 억	56453	N	N	8	N	N
38	20250120	120245	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	-30	5	-1.33	11783590	5249	88.22	2250	2270	2220	2925	1575	2250	2244.92	0.14	-98	2280	2265	2235	2220	2190	2272	2227	205	675	500	1570	5	1	41067062	912	-6.18	0.39	12	0.01	-359.00	5671.00	3150	20240624	-29.52	1995	20241210	11.28	2275	-2.42	20250108	2130	4.23	20250102	3150	-29.52	20240624	1995	11.28	20241210	0.82	N	010040	500	205 억	56453	N	N	8	N	N
39	20250120	110245	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	0	3	0.00	9144215	4066	68.34	2250	2270	2230	2925	1575	2250	2248.95	0.14	-99	2280	2265	2235	2220	2190	2272	2227	205	675	500	1570	5	1	41067062	924	-6.27	0.40	12	0.01	-359.00	5671.00	3150	20240624	-28.57	1995	20241210	12.78	2275	-1.10	20250108	2130	5.63	20250102	3150	-28.57	20240624	1995	12.78	20241210	0.82	N	010040	500	205 억	56453	N	N	8	N	N
40	20250120	100246	57	100.00	KOSPI	비금속	N	N	N	N	N	2240	-10	5	-0.44	7406195	3291	55.31	2250	2270	2240	2925	1575	2250	2250.44	0.14	-70	2280	2265	2235	2220	2190	2272	2227	205	675	500	1570	5	1	41067062	920	-6.24	0.39	12	0.01	-359.00	5671.00	3150	20240624	-28.89	1995	20241210	12.28	2275	-1.54	20250108	2130	5.16	20250102	3150	-28.89	20240624	1995	12.28	20241210	0.82	N	010040	500	205 억	56453	N	N	8	N	N
41	20250120	090245	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	15	2	0.67	505710	224	3.76	2250	2270	2250	2925	1575	2250	2257.63	0.14	-70	2280	2265	2235	2220	2190	2272	2227	205	675	500	1570	5	1	41067062	930	-6.31	0.40	12	0.00	-359.00	5671.00	3150	20240624	-28.10	1995	20241210	13.53	2275	-0.44	20250108	2130	6.34	20250102	3150	-28.10	20240624	1995	13.53	20241210	0.82	N	010040	500	205 억	56453	N	N	8	N	N
42	20250117	160244	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	20	2	0.90	13206985	5930	120.36	2205	2250	2205	2895	1565	2230	2227.15	0.14	-19	2273	2251	2233	2211	2193	2262	2222	205	665	500	1560	5	1	41067062	924	-6.27	0.40	12	0.01	-359.00	5671.00	3160	20240110	-28.80	1995	20241210	12.78	2275	-1.10	20250108	2130	5.63	20250102	3150	-28.57	20240624	1995	12.78	20241210	0.81	N	010040	500	205 억	56529	N	N	8	N	N
43	20250117	150245	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	15	2	0.67	7544865	3385	68.70	2205	2245	2205	2895	1565	2230	2228.91	0.14	-78	2273	2251	2233	2211	2193	2262	2222	205	665	500	1560	5	1	41067062	922	-6.25	0.40	12	0.01	-359.00	5671.00	3160	20240110	-28.96	1995	20241210	12.53	2275	-1.32	20250108	2130	5.40	20250102	3150	-28.73	20240624	1995	12.53	20241210	0.81	N	010040	500	205 억	56529	N	N	17	N	N
44	20250117	140245	57	100.00	KOSPI	비금속	N	N	N	N	N	2235	5	2	0.22	6140080	2754	55.90	2205	2245	2205	2895	1565	2230	2229.51	0.14	-46	2273	2251	2233	2211	2193	2262	2222	205	665	500	1560	5	1	41067062	918	-6.23	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.27	1995	20241210	12.03	2275	-1.76	20250108	2130	4.93	20250102	3150	-29.05	20240624	1995	12.03	20241210	0.81	N	010040	500	205 억	56529	N	N	17	N	N
45	20250117	130244	57	100.00	KOSPI	비금속	N	N	N	N	N	2225	-5	5	-0.22	3779490	1692	34.34	2205	2245	2205	2895	1565	2230	2233.74	0.14	-142	2273	2251	2233	2211	2193	2262	2222	205	665	500	1560	5	1	41067062	914	-6.20	0.39	12	0.00	-359.00	5671.00	3160	20240110	-29.59	1995	20241210	11.53	2275	-2.20	20250108	2130	4.46	20250102	3150	-29.37	20240624	1995	11.53	20241210	0.81	N	010040	500	205 억	56529	N	N	17	N	N
46	20250117	120245	57	100.00	KOSPI	비금속	N	N	N	N	N	2235	5	2	0.22	2293205	1027	20.84	2205	2245	2205	2895	1565	2230	2232.92	0.14	-89	2273	2251	2233	2211	2193	2262	2222	205	665	500	1560	5	1	41067062	918	-6.23	0.39	12	0.00	-359.00	5671.00	3160	20240110	-29.27	1995	20241210	12.03	2275	-1.76	20250108	2130	4.93	20250102	3150	-29.05	20240624	1995	12.03	20241210	0.81	N	010040	500	205 억	56529	N	N	17	N	N
47	20250117	110245	57	100.00	KOSPI	비금속	N	N	N	N	N	2240	10	2	0.45	2029475	909	18.45	2205	2245	2205	2895	1565	2230	2232.65	0.14	-89	2273	2251	2233	2211	2193	2262	2222	205	665	500	1560	5	1	41067062	920	-6.24	0.39	12	0.00	-359.00	5671.00	3160	20240110	-29.11	1995	20241210	12.28	2275	-1.54	20250108	2130	5.16	20250102	3150	-28.89	20240624	1995	12.28	20241210	0.81	N	010040	500	205 억	56529	N	N	17	N	N
48	20250117	100245	57	100.00	KOSPI	비금속	N	N	N	N	N	2235	5	2	0.22	1033575	464	9.42	2205	2245	2205	2895	1565	2230	2227.53	0.14	-1	2273	2251	2233	2211	2193	2262	2222	205	665	500	1560	5	1	41067062	918	-6.23	0.39	12	0.00	-359.00	5671.00	3160	20240110	-29.27	1995	20241210	12.03	2275	-1.76	20250108	2130	4.93	20250102	3150	-29.05	20240624	1995	12.03	20241210	0.81	N	010040	500	205 억	56529	N	N	17	N	N
49	20250117	090246	57	100.00	KOSPI	비금속	N	N	N	N	N	2225	-5	5	-0.22	33175	15	0.30	2205	2225	2205	2895	1565	2230	2211.67	0.14	0	2273	2251	2233	2211	2193	2262	2222	205	665	500	1560	5	1	41067062	914	-6.20	0.39	12	0.00	-359.00	5671.00	3160	20240110	-29.59	1995	20241210	11.53	2275	-2.20	20250108	2130	4.46	20250102	3150	-29.37	20240624	1995	11.53	20241210	0.81	N	010040	500	205 억	56529	N	N	17	N	N
50	20250116	160244	57	100.00	KOSPI	비금속	N	N	N	N	N	2230	5	2	0.22	10981295	4925	55.56	2225	2255	2215	2890	1560	2225	2229.70	0.14	-156	2255	2240	2215	2200	2175	2247	2207	205	665	500	1550	5	1	41067062	916	-6.21	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.43	1995	20241210	11.78	2275	-1.98	20250108	2130	4.69	20250102	3150	-29.21	20240624	1995	11.78	20241210	0.81	N	010040	500	205 억	56658	N	N	17	N	N
51	20250116	150233	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	-5	5	-0.22	9761960	4377	49.37	2225	2255	2215	2890	1560	2225	2230.29	0.14	-95	2255	2240	2215	2200	2175	2247	2207	205	665	500	1550	5	1	41067062	912	-6.18	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2275	-2.42	20250108	2130	4.23	20250102	3150	-29.52	20240624	1995	11.28	20241210	0.81	N	010040	500	205 억	56658	N	N	2	N	N
52	20250116	140245	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	-5	5	-0.22	6895460	3086	34.81	2225	2255	2215	2890	1560	2225	2234.43	0.14	-18	2255	2240	2215	2200	2175	2247	2207	205	665	500	1550	5	1	41067062	912	-6.18	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2275	-2.42	20250108	2130	4.23	20250102	3150	-29.52	20240624	1995	11.28	20241210	0.81	N	010040	500	205 억	56658	N	N	2	N	N
53	20250116	130245	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	-5	5	-0.22	6615725	2960	33.39	2225	2255	2215	2890	1560	2225	2235.04	0.14	13	2255	2240	2215	2200	2175	2247	2207	205	665	500	1550	5	1	41067062	912	-6.18	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2275	-2.42	20250108	2130	4.23	20250102	3150	-29.52	20240624	1995	11.28	20241210	0.81	N	010040	500	205 억	56658	N	N	2	N	N
54	20250116	120245	57	100.00	KOSPI	비금속	N	N	N	N	N	2235	10	2	0.45	5957070	2665	30.06	2225	2255	2215	2890	1560	2225	2235.30	0.14	28	2255	2240	2215	2200	2175	2247	2207	205	665	500	1550	5	1	41067062	918	-6.23	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.27	1995	20241210	12.03	2275	-1.76	20250108	2130	4.93	20250102	3150	-29.05	20240624	1995	12.03	20241210	0.81	N	010040	500	205 억	56658	N	N	2	N	N
55	20250116	110245	57	100.00	KOSPI	비금속	N	N	N	N	N	2235	10	2	0.45	5231035	2338	26.37	2225	2255	2225	2890	1560	2225	2237.40	0.14	-7	2255	2240	2215	2200	2175	2247	2207	205	665	500	1550	5	1	41067062	918	-6.23	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.27	1995	20241210	12.03	2275	-1.76	20250108	2130	4.93	20250102	3150	-29.05	20240624	1995	12.03	20241210	0.81	N	010040	500	205 억	56658	N	N	2	N	N
56	20250116	100245	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	20	2	0.90	4899195	2189	24.69	2225	2255	2225	2890	1560	2225	2238.10	0.14	-6	2255	2240	2215	2200	2175	2247	2207	205	665	500	1550	5	1	41067062	922	-6.25	0.40	12	0.01	-359.00	5671.00	3160	20240110	-28.96	1995	20241210	12.53	2275	-1.32	20250108	2130	5.40	20250102	3150	-28.73	20240624	1995	12.53	20241210	0.81	N	010040	500	205 억	56658	N	N	2	N	N
57	20250116	090244	57	100.00	KOSPI	비금속	N	N	N	N	N	2225	0	3	0.00	102350	46	0.52	2225	2225	2225	2890	1560	2225	2225.00	0.14	0	2255	2240	2215	2200	2175	2247	2207	205	665	500	1550	5	1	41067062	914	-6.20	0.39	12	0.00	-359.00	5671.00	3160	20240110	-29.59	1995	20241210	11.53	2275	-2.20	20250108	2130	4.46	20250102	3150	-29.37	20240624	1995	11.53	20241210	0.81	N	010040	500	205 억	56658	N	N	2	N	N
58	20250115	160244	57	100.00	KOSPI	비금속	N	N	N	N	N	2225	25	2	1.14	19534320	8864	52.46	2195	2230	2190	2860	1540	2200	2203.78	0.14	-98	2250	2225	2200	2175	2150	2212	2162	205	660	500	1540	5	1	41067062	914	-6.20	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.59	1995	20241210	11.53	2275	-2.20	20250108	2130	4.46	20250102	3150	-29.37	20240624	1995	11.53	20241210	0.81	N	010040	500	205 억	56756	N	N	2	N	N
59	20250115	150245	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	15	2	0.68	19021280	8633	51.09	2195	2230	2190	2860	1540	2200	2203.32	0.14	-60	2250	2225	2200	2175	2150	2212	2162	205	660	500	1540	5	1	41067062	910	-6.17	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.91	1995	20241210	11.03	2275	-2.64	20250108	2130	3.99	20250102	3150	-29.68	20240624	1995	11.03	20241210	0.81	N	010040	500	205 억	56756	N	N	6	N	N
60	20250115	140245	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	20	2	0.91	16159710	7336	43.42	2195	2230	2190	2860	1540	2200	2202.80	0.14	-55	2250	2225	2200	2175	2150	2212	2162	205	660	500	1540	5	1	41067062	912	-6.18	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2275	-2.42	20250108	2130	4.23	20250102	3150	-29.52	20240624	1995	11.28	20241210	0.81	N	010040	500	205 억	56756	N	N	6	N	N
61	20250115	130244	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	20	2	0.91	15140285	6877	40.70	2195	2220	2190	2860	1540	2200	2201.58	0.14	-53	2250	2225	2200	2175	2150	2212	2162	205	660	500	1540	5	1	41067062	912	-6.18	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2275	-2.42	20250108	2130	4.23	20250102	3150	-29.52	20240624	1995	11.28	20241210	0.81	N	010040	500	205 억	56756	N	N	6	N	N
62	20250115	120244	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	20	2	0.91	15140285	6877	40.70	2195	2220	2190	2860	1540	2200	2201.58	0.14	-53	2250	2225	2200	2175	2150	2212	2162	205	660	500	1540	5	1	41067062	912	-6.18	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2275	-2.42	20250108	2130	4.23	20250102	3150	-29.52	20240624	1995	11.28	20241210	0.81	N	010040	500	205 억	56756	N	N	6	N	N
63	20250115	110244	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	20	2	0.91	14825200	6735	39.86	2195	2220	2190	2860	1540	2200	2201.22	0.14	-51	2250	2225	2200	2175	2150	2212	2162	205	660	500	1540	5	1	41067062	912	-6.18	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2275	-2.42	20250108	2130	4.23	20250102	3150	-29.52	20240624	1995	11.28	20241210	0.81	N	010040	500	205 억	56756	N	N	6	N	N
64	20250115	100244	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	-10	5	-0.45	3896070	1773	10.49	2195	2200	2190	2860	1540	2200	2197.45	0.14	-87	2250	2225	2200	2175	2150	2212	2162	205	660	500	1540	5	1	41067062	899	-6.10	0.39	12	0.00	-359.00	5671.00	3160	20240110	-30.70	1995	20241210	9.77	2275	-3.74	20250108	2130	2.82	20250102	3150	-30.48	20240624	1995	9.77	20241210	0.81	N	010040	500	205 억	56756	N	N	6	N	N
65	20250115	090245	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	0	3	0.00	1290675	588	3.48	2195	2200	2195	2860	1540	2200	2195.03	0.14	-86	2250	2225	2200	2175	2150	2212	2162	205	660	500	1540	5	1	41067062	903	-6.13	0.39	12	0.00	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2275	-3.30	20250108	2130	3.29	20250102	3150	-30.16	20240624	1995	10.28	20241210	0.81	N	010040	500	205 억	56756	N	N	6	N	N
66	20250114	160243	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	-15	5	-0.68	36891935	16853	131.80	2225	2225	2175	2875	1555	2215	2189.04	0.14	-190	2285	2250	2220	2185	2155	2235	2170	205	660	500	1550	5	1	41067062	903	-6.13	0.39	12	0.04	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2275	-3.30	20250108	2130	3.29	20250102	3150	-30.16	20240624	1995	10.28	20241210	0.81	N	010040	500	205 억	56947	N	N	6	N	N
67	20250114	150244	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	-15	5	-0.68	33442335	15285	119.54	2225	2225	2175	2875	1555	2215	2187.92	0.14	-121	2285	2250	2220	2185	2155	2235	2170	205	660	500	1550	5	1	41067062	903	-6.13	0.39	12	0.04	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2275	-3.30	20250108	2130	3.29	20250102	3150	-30.16	20240624	1995	10.28	20241210	0.81	N	010040	500	205 억	56947	N	N	28	N	N
68	20250114	140243	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	-25	5	-1.13	29335765	13410	104.87	2225	2225	2175	2875	1555	2215	2187.60	0.14	-76	2285	2250	2220	2185	2155	2235	2170	205	660	500	1550	5	1	41067062	899	-6.10	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.70	1995	20241210	9.77	2275	-3.74	20250108	2130	2.82	20250102	3150	-30.48	20240624	1995	9.77	20241210	0.81	N	010040	500	205 억	56947	N	N	28	N	N
69	20250114	130243	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	-15	5	-0.68	9565045	4361	34.10	2225	2225	2180	2875	1555	2215	2193.31	0.14	-20	2285	2250	2220	2185	2155	2235	2170	205	660	500	1550	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2275	-3.30	20250108	2130	3.29	20250102	3150	-30.16	20240624	1995	10.28	20241210	0.81	N	010040	500	205 억	56947	N	N	28	N	N
70	20250114	120242	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	-5	5	-0.23	8690220	3964	31.00	2225	2225	2180	2875	1555	2215	2192.29	0.14	-4	2285	2250	2220	2185	2155	2235	2170	205	660	500	1550	5	1	41067062	908	-6.16	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.06	1995	20241210	10.78	2275	-2.86	20250108	2130	3.76	20250102	3150	-29.84	20240624	1995	10.78	20241210	0.81	N	010040	500	205 억	56947	N	N	28	N	N
71	20250114	110244	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	-5	5	-0.23	7733325	3531	27.61	2225	2225	2180	2875	1555	2215	2190.12	0.14	-3	2285	2250	2220	2185	2155	2235	2170	205	660	500	1550	5	1	41067062	908	-6.16	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.06	1995	20241210	10.78	2275	-2.86	20250108	2130	3.76	20250102	3150	-29.84	20240624	1995	10.78	20241210	0.81	N	010040	500	205 억	56947	N	N	28	N	N
72	20250114	100243	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	-5	5	-0.23	5078525	2321	18.15	2225	2225	2180	2875	1555	2215	2188.08	0.14	-60	2285	2250	2220	2185	2155	2235	2170	205	660	500	1550	5	1	41067062	908	-6.16	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.06	1995	20241210	10.78	2275	-2.86	20250108	2130	3.76	20250102	3150	-29.84	20240624	1995	10.78	20241210	0.81	N	010040	500	205 억	56947	N	N	28	N	N
73	20250114	090242	57	100.00	KOSPI	비금속	N	N	N	N	N	2225	10	2	0.45	222500	100	0.78	2225	2225	2225	2875	1555	2215	2225.00	0.14	-21	2285	2250	2220	2185	2155	2235	2170	205	660	500	1550	5	1	41067062	914	-6.20	0.39	12	0.00	-359.00	5671.00	3160	20240110	-29.59	1995	20241210	11.53	2275	-2.20	20250108	2130	4.46	20250102	3150	-29.37	20240624	1995	11.53	20241210	0.81	N	010040	500	205 억	56947	N	N	28	N	N
74	20250113	160241	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	-10	5	-0.45	28032835	12685	94.31	2220	2255	2190	2890	1560	2225	2209.92	0.14	-66	2271	2247	2206	2182	2141	2227	2162	205	665	500	1550	5	1	41067062	910	-6.17	0.39	12	0.03	-359.00	5671.00	3160	20240110	-29.91	1995	20241210	11.03	2275	-2.64	20250108	2130	3.99	20250102	3150	-29.68	20240624	1995	11.03	20241210	0.81	N	010040	500	205 억	57014	N	N	28	N	N
75	20250113	150242	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	-35	5	-1.57	25133840	11376	84.57	2220	2255	2190	2890	1560	2225	2209.37	0.14	101	2271	2247	2206	2182	2141	2227	2162	205	665	500	1550	5	1	41067062	899	-6.10	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.70	1995	20241210	9.77	2275	-3.74	20250108	2130	2.82	20250102	3150	-30.48	20240624	1995	9.77	20241210	0.81	N	010040	500	205 억	57014	N	N	33	N	N
76	20250113	140239	57	100.00	KOSPI	비금속	N	N	N	N	N	2195	-30	5	-1.35	24131045	10919	81.18	2220	2255	2195	2890	1560	2225	2210.01	0.14	462	2271	2247	2206	2182	2141	2227	2162	205	665	500	1550	5	1	41067062	901	-6.11	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.54	1995	20241210	10.03	2275	-3.52	20250108	2130	3.05	20250102	3150	-30.32	20240624	1995	10.03	20241210	0.81	N	010040	500	205 억	57014	N	N	33	N	N
77	20250113	130237	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	-10	5	-0.45	21665985	9798	72.84	2220	2255	2200	2890	1560	2225	2211.27	0.14	434	2271	2247	2206	2182	2141	2227	2162	205	665	500	1550	5	1	41067062	910	-6.17	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.91	1995	20241210	11.03	2275	-2.64	20250108	2130	3.99	20250102	3150	-29.68	20240624	1995	11.03	20241210	0.81	N	010040	500	205 억	57014	N	N	33	N	N
78	20250113	120238	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	-10	5	-0.45	19442850	8790	65.35	2220	2255	2200	2890	1560	2225	2211.93	0.14	455	2271	2247	2206	2182	2141	2227	2162	205	665	500	1550	5	1	41067062	910	-6.17	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.91	1995	20241210	11.03	2275	-2.64	20250108	2130	3.99	20250102	3150	-29.68	20240624	1995	11.03	20241210	0.81	N	010040	500	205 억	57014	N	N	33	N	N
79	20250113	110239	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	-5	5	-0.22	19276905	8715	64.79	2220	2255	2200	2890	1560	2225	2211.92	0.14	456	2271	2247	2206	2182	2141	2227	2162	205	665	500	1550	5	1	41067062	912	-6.18	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2275	-2.42	20250108	2130	4.23	20250102	3150	-29.52	20240624	1995	11.28	20241210	0.81	N	010040	500	205 억	57014	N	N	33	N	N
80	20250113	100238	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	-5	5	-0.22	13037310	5891	43.80	2220	2255	2200	2890	1560	2225	2213.09	0.14	455	2271	2247	2206	2182	2141	2227	2162	205	665	500	1550	5	1	41067062	912	-6.18	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2275	-2.42	20250108	2130	4.23	20250102	3150	-29.52	20240624	1995	11.28	20241210	0.81	N	010040	500	205 억	57014	N	N	33	N	N
81	20250113	090240	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	-5	5	-0.22	496590	224	1.67	2220	2220	2210	2890	1560	2225	2216.92	0.14	-1	2271	2247	2206	2182	2141	2227	2162	205	665	500	1550	5	1	41067062	912	-6.18	0.39	12	0.00	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2275	-2.42	20250108	2130	4.23	20250102	3150	-29.52	20240624	1995	11.28	20241210	0.81	N	010040	500	205 억	57014	N	N	33	N	N
82	20250110	160238	57	100.00	KOSPI	비금속	N	N	N	N	N	2225	30	2	1.37	29526360	13449	83.44	2230	2230	2165	2850	1540	2195	2195.43	0.14	492	2301	2247	2221	2167	2141	2235	2155	205	655	500	1530	5	1	41067062	914	-6.20	0.39	12	0.03	-359.00	5671.00	3160	20240110	-29.59	1995	20241210	11.53	2275	-2.20	20250108	2130	4.46	20250102	3160	-29.59	20240110	1995	11.53	20241210	0.81	N	010040	500	205 억	56550	N	N	33	N	N
83	20250110	150238	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	5	2	0.23	24985665	11391	70.67	2230	2230	2165	2850	1540	2195	2193.46	0.14	583	2301	2247	2221	2167	2141	2235	2155	205	655	500	1530	5	1	41067062	903	-6.13	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2275	-3.30	20250108	2130	3.29	20250102	3160	-30.38	20240110	1995	10.28	20241210	0.81	N	010040	500	205 억	56550	N	N	1	N	N
84	20250110	140238	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	5	2	0.23	23808440	10854	67.34	2230	2230	2165	2850	1540	2195	2193.52	0.14	519	2301	2247	2221	2167	2141	2235	2155	205	655	500	1530	5	1	41067062	903	-6.13	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2275	-3.30	20250108	2130	3.29	20250102	3160	-30.38	20240110	1995	10.28	20241210	0.81	N	010040	500	205 억	56550	N	N	1	N	N
85	20250110	130238	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	15	2	0.68	20073255	9147	56.75	2230	2230	2165	2850	1540	2195	2194.52	0.14	519	2301	2247	2221	2167	2141	2235	2155	205	655	500	1530	5	1	41067062	908	-6.16	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.06	1995	20241210	10.78	2275	-2.86	20250108	2130	3.76	20250102	3160	-30.06	20240110	1995	10.78	20241210	0.81	N	010040	500	205 억	56550	N	N	1	N	N
86	20250110	120237	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	20	2	0.91	12067040	5480	34.00	2230	2230	2165	2850	1540	2195	2202.01	0.14	118	2301	2247	2221	2167	2141	2235	2155	205	655	500	1530	5	1	41067062	910	-6.17	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.91	1995	20241210	11.03	2275	-2.64	20250108	2130	3.99	20250102	3160	-29.91	20240110	1995	11.03	20241210	0.81	N	010040	500	205 억	56550	N	N	1	N	N
87	20250110	110237	57	100.00	KOSPI	비금속	N	N	N	N	N	2215	20	2	0.91	11275675	5120	31.77	2230	2230	2165	2850	1540	2195	2202.28	0.14	70	2301	2247	2221	2167	2141	2235	2155	205	655	500	1530	5	1	41067062	910	-6.17	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.91	1995	20241210	11.03	2275	-2.64	20250108	2130	3.99	20250102	3160	-29.91	20240110	1995	11.03	20241210	0.81	N	010040	500	205 억	56550	N	N	1	N	N
88	20250110	100238	57	100.00	KOSPI	비금속	N	N	N	N	N	2225	30	2	1.37	10821615	4914	30.49	2230	2230	2165	2850	1540	2195	2202.20	0.14	101	2301	2247	2221	2167	2141	2235	2155	205	655	500	1530	5	1	41067062	914	-6.20	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.59	1995	20241210	11.53	2275	-2.20	20250108	2130	4.46	20250102	3160	-29.59	20240110	1995	11.53	20241210	0.81	N	010040	500	205 억	56550	N	N	1	N	N
89	20250110	090238	57	100.00	KOSPI	비금속	N	N	N	N	N	2180	-15	5	-0.68	3766385	1720	10.67	2230	2230	2165	2850	1540	2195	2189.76	0.14	3	2301	2247	2221	2167	2141	2235	2155	205	655	500	1530	5	1	41067062	895	-6.07	0.38	12	0.00	-359.00	5671.00	3160	20240110	-31.01	1995	20241210	9.27	2275	-4.18	20250108	2130	2.35	20250102	3160	-31.01	20240110	1995	9.27	20241210	0.81	N	010040	500	205 억	56550	N	N	1	N	N
90	20250109	160237	57	100.00	KOSPI	비금속	N	N	N	N	N	2195	-35	5	-1.57	35580730	16108	99.59	2225	2275	2195	2895	1565	2230	2208.89	0.14	-181	2306	2267	2236	2197	2166	2252	2182	205	665	500	1560	5	1	41067062	901	-6.11	0.39	12	0.04	-359.00	5671.00	3160	20240110	-30.54	1995	20241210	10.03	2275	0.00	20250108	2130	3.05	20250102	3160	-30.54	20240110	1995	10.03	20241210	0.81	N	010040	500	205 억	56427	N	N	1	N	N
91	20250109	150238	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	-25	5	-1.12	26434630	11954	73.91	2225	2275	2195	2895	1565	2230	2211.36	0.14	-237	2306	2267	2236	2197	2166	2252	2182	205	665	500	1560	5	1	41067062	906	-6.14	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.22	1995	20241210	10.53	2275	0.00	20250108	2130	3.52	20250102	3160	-30.22	20240110	1995	10.53	20241210	0.81	N	010040	500	205 억	56427	N	N	24	N	N
92	20250109	140237	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	-20	5	-0.90	24388175	11025	68.16	2225	2275	2195	2895	1565	2230	2212.08	0.14	245	2306	2267	2236	2197	2166	2252	2182	205	665	500	1560	5	1	41067062	908	-6.16	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.06	1995	20241210	10.78	2275	0.00	20250108	2130	3.76	20250102	3160	-30.06	20240110	1995	10.78	20241210	0.81	N	010040	500	205 억	56427	N	N	24	N	N
93	20250109	130237	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	-25	5	-1.12	23354130	10556	65.27	2225	2275	2200	2895	1565	2230	2212.40	0.14	295	2306	2267	2236	2197	2166	2252	2182	205	665	500	1560	5	1	41067062	906	-6.14	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.22	1995	20241210	10.53	2275	0.00	20250108	2130	3.52	20250102	3160	-30.22	20240110	1995	10.53	20241210	0.81	N	010040	500	205 억	56427	N	N	24	N	N
94	20250109	120237	57	100.00	KOSPI	비금속	N	N	N	N	N	2235	5	2	0.22	21122105	9543	59.00	2225	2275	2200	2895	1565	2230	2213.36	0.14	299	2306	2267	2236	2197	2166	2252	2182	205	665	500	1560	5	1	41067062	918	-6.23	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.27	1995	20241210	12.03	2275	0.00	20250108	2130	4.93	20250102	3160	-29.27	20240110	1995	12.03	20241210	0.81	N	010040	500	205 억	56427	N	N	24	N	N
95	20250109	110237	57	100.00	KOSPI	비금속	N	N	N	N	N	2230	0	3	0.00	19442290	8787	54.33	2225	2275	2200	2895	1565	2230	2212.62	0.14	120	2306	2267	2236	2197	2166	2252	2182	205	665	500	1560	5	1	41067062	916	-6.21	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.43	1995	20241210	11.78	2275	0.00	20250108	2130	4.69	20250102	3160	-29.43	20240110	1995	11.78	20241210	0.81	N	010040	500	205 억	56427	N	N	24	N	N
96	20250109	100236	57	100.00	KOSPI	비금속	N	N	N	N	N	2235	5	2	0.22	16662995	7534	46.58	2225	2275	2200	2895	1565	2230	2211.71	0.14	134	2306	2267	2236	2197	2166	2252	2182	205	665	500	1560	5	1	41067062	918	-6.23	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.27	1995	20241210	12.03	2275	0.00	20250108	2130	4.93	20250102	3160	-29.27	20240110	1995	12.03	20241210	0.81	N	010040	500	205 억	56427	N	N	24	N	N
97	20250109	090238	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	15	2	0.67	1751995	782	4.83	2225	2275	2225	2895	1565	2230	2240.40	0.14	-355	2306	2267	2236	2197	2166	2252	2182	205	665	500	1560	5	1	41067062	922	-6.25	0.40	12	0.00	-359.00	5671.00	3160	20240110	-28.96	1995	20241210	12.53	2275	0.00	20250108	2130	5.40	20250102	3160	-28.96	20240110	1995	12.53	20241210	0.81	N	010040	500	205 억	56427	N	N	24	N	N
98	20250108	160234	57	100.00	KOSPI	비금속	N	N	N	N	N	2230	-15	5	-0.67	36080285	16172	89.11	2245	2275	2205	2915	1575	2245	2231.03	0.14	675	2295	2270	2235	2210	2175	2282	2222	205	670	500	1570	5	1	41067062	916	-6.21	0.39	12	0.04	-359.00	5671.00	3160	20240110	-29.43	1995	20241210	11.78	2275	-1.98	20250108	2130	4.69	20250102	3160	-29.43	20240110	1995	11.78	20241210	0.80	N	010040	500	205 억	56126	N	N	24	N	N
99	20250108	150235	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	-25	5	-1.11	34169450	15315	84.38	2245	2275	2205	2915	1575	2245	2231.11	0.14	675	2295	2270	2235	2210	2175	2282	2222	205	670	500	1570	5	1	41067062	912	-6.18	0.39	12	0.04	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2275	-2.42	20250108	2130	4.23	20250102	3160	-29.75	20240110	1995	11.28	20241210	0.80	N	010040	500	205 억	56126	N	N	12	N	N
100	20250108	140238	57	100.00	KOSPI	비금속	N	N	N	N	N	2230	-15	5	-0.67	31798975	14249	78.51	2245	2275	2205	2915	1575	2245	2231.66	0.14	1076	2295	2270	2235	2210	2175	2282	2222	205	670	500	1570	5	1	41067062	916	-6.21	0.39	12	0.03	-359.00	5671.00	3160	20240110	-29.43	1995	20241210	11.78	2275	-1.98	20250108	2130	4.69	20250102	3160	-29.43	20240110	1995	11.78	20241210	0.80	N	010040	500	205 억	56126	N	N	12	N	N
101	20250108	130239	57	100.00	KOSPI	비금속	N	N	N	N	N	2230	-15	5	-0.67	31489190	14110	77.75	2245	2275	2205	2915	1575	2245	2231.69	0.14	1080	2295	2270	2235	2210	2175	2282	2222	205	670	500	1570	5	1	41067062	916	-6.21	0.39	12	0.03	-359.00	5671.00	3160	20240110	-29.43	1995	20241210	11.78	2275	-1.98	20250108	2130	4.69	20250102	3160	-29.43	20240110	1995	11.78	20241210	0.80	N	010040	500	205 억	56126	N	N	12	N	N
102	20250108	120235	57	100.00	KOSPI	비금속	N	N	N	N	N	2235	-10	5	-0.45	31435705	14086	77.61	2245	2275	2205	2915	1575	2245	2231.70	0.14	1085	2295	2270	2235	2210	2175	2282	2222	205	670	500	1570	5	1	41067062	918	-6.23	0.39	12	0.03	-359.00	5671.00	3160	20240110	-29.27	1995	20241210	12.03	2275	-1.76	20250108	2130	4.93	20250102	3160	-29.27	20240110	1995	12.03	20241210	0.80	N	010040	500	205 억	56126	N	N	12	N	N
103	20250108	110235	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	-25	5	-1.11	27612975	12368	68.15	2245	2275	2205	2915	1575	2245	2232.61	0.14	1199	2295	2270	2235	2210	2175	2282	2222	205	670	500	1570	5	1	41067062	912	-6.18	0.39	12	0.03	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2275	-2.42	20250108	2130	4.23	20250102	3160	-29.75	20240110	1995	11.28	20241210	0.80	N	010040	500	205 억	56126	N	N	12	N	N
104	20250108	100235	57	100.00	KOSPI	비금속	N	N	N	N	N	2240	-5	5	-0.22	21339155	9535	52.54	2245	2275	2205	2915	1575	2245	2237.98	0.14	743	2295	2270	2235	2210	2175	2282	2222	205	670	500	1570	5	1	41067062	920	-6.24	0.39	12	0.02	-359.00	5671.00	3160	20240110	-29.11	1995	20241210	12.28	2275	-1.54	20250108	2130	5.16	20250102	3160	-29.11	20240110	1995	12.28	20241210	0.80	N	010040	500	205 억	56126	N	N	12	N	N
105	20250108	090238	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	20	2	0.89	4879985	2160	11.90	2245	2275	2245	2915	1575	2245	2259.25	0.14	-1	2295	2270	2235	2210	2175	2282	2222	205	670	500	1570	5	1	41067062	930	-6.31	0.40	12	0.01	-359.00	5671.00	3160	20240110	-28.32	1995	20241210	13.53	2275	-0.44	20250108	2130	6.34	20250102	3160	-28.32	20240110	1995	13.53	20241210	0.80	N	010040	500	205 억	56126	N	N	12	N	N
106	20250107	160234	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	20	2	0.90	40382965	18107	127.51	2200	2260	2200	2890	1560	2225	2230.24	0.14	-31	2258	2241	2213	2196	2168	2250	2205	205	665	500	1550	5	1	41067062	922	-6.25	0.40	12	0.04	-359.00	5671.00	3160	20240110	-28.96	1995	20241210	12.53	2260	-0.66	20250107	2130	5.40	20250102	3160	-28.96	20240110	1995	12.53	20241210	0.81	N	010040	500	205 억	56192	N	N	12	N	N
107	20250107	150235	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	20	2	0.90	38499035	17267	121.59	2200	2260	2200	2890	1560	2225	2229.63	0.14	-64	2258	2241	2213	2196	2168	2250	2205	205	665	500	1550	5	1	41067062	922	-6.25	0.40	12	0.04	-359.00	5671.00	3160	20240110	-28.96	1995	20241210	12.53	2260	-0.66	20250107	2130	5.40	20250102	3160	-28.96	20240110	1995	12.53	20241210	0.81	N	010040	500	205 억	56192	N	N	0	N	N
108	20250107	140234	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	20	2	0.90	37872180	16987	119.62	2200	2260	2200	2890	1560	2225	2229.48	0.14	-68	2258	2241	2213	2196	2168	2250	2205	205	665	500	1550	5	1	41067062	922	-6.25	0.40	12	0.04	-359.00	5671.00	3160	20240110	-28.96	1995	20241210	12.53	2260	-0.66	20250107	2130	5.40	20250102	3160	-28.96	20240110	1995	12.53	20241210	0.81	N	010040	500	205 억	56192	N	N	0	N	N
109	20250107	130235	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	20	2	0.90	33418170	14993	105.58	2200	2260	2200	2890	1560	2225	2228.92	0.14	-79	2258	2241	2213	2196	2168	2250	2205	205	665	500	1550	5	1	41067062	922	-6.25	0.40	12	0.04	-359.00	5671.00	3160	20240110	-28.96	1995	20241210	12.53	2260	-0.66	20250107	2130	5.40	20250102	3160	-28.96	20240110	1995	12.53	20241210	0.81	N	010040	500	205 억	56192	N	N	0	N	N
110	20250107	120235	57	100.00	KOSPI	비금속	N	N	N	N	N	2240	15	2	0.67	32408055	14542	102.40	2200	2260	2200	2890	1560	2225	2228.58	0.14	-62	2258	2241	2213	2196	2168	2250	2205	205	665	500	1550	5	1	41067062	920	-6.24	0.39	12	0.04	-359.00	5671.00	3160	20240110	-29.11	1995	20241210	12.28	2260	-0.88	20250107	2130	5.16	20250102	3160	-29.11	20240110	1995	12.28	20241210	0.81	N	010040	500	205 억	56192	N	N	0	N	N
111	20250107	110233	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	25	2	1.12	23050915	10380	73.09	2200	2250	2200	2890	1560	2225	2220.70	0.14	-46	2258	2241	2213	2196	2168	2250	2205	205	665	500	1550	5	1	41067062	924	-6.27	0.40	12	0.03	-359.00	5671.00	3160	20240110	-28.80	1995	20241210	12.78	2250	0.00	20250107	2130	5.63	20250102	3160	-28.80	20240110	1995	12.78	20241210	0.81	N	010040	500	205 억	56192	N	N	0	N	N
112	20250107	100236	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	-25	5	-1.12	9509570	4285	30.17	2200	2230	2200	2890	1560	2225	2219.27	0.14	78	2258	2241	2213	2196	2168	2250	2205	205	665	500	1550	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2230	0.00	20250106	2130	3.29	20250102	3160	-30.38	20240110	1995	10.28	20241210	0.81	N	010040	500	205 억	56192	N	N	0	N	N
113	20250107	090235	57	100.00	KOSPI	비금속	N	N	N	N	N	2230	5	2	0.22	1450025	657	4.63	2200	2230	2200	2890	1560	2225	2207.04	0.14	-61	2258	2241	2213	2196	2168	2250	2205	205	665	500	1550	5	1	41067062	916	-6.21	0.39	12	0.00	-359.00	5671.00	3160	20240110	-29.43	1995	20241210	11.78	2230	0.00	20250106	2130	4.69	20250102	3160	-29.43	20240110	1995	11.78	20241210	0.81	N	010040	500	205 억	56192	N	N	0	N	N
114	20250106	160232	57	100.00	KOSPI	비금속	N	N	N	N	N	2225	20	2	0.91	31249645	14186	145.29	2205	2230	2185	2865	1545	2205	2202.61	0.14	-82	2228	2216	2193	2181	2158	2222	2187	205	660	500	1540	5	1	41067062	914	-6.20	0.39	12	0.03	-359.00	5671.00	3160	20240110	-29.59	1995	20241210	11.53	2230	-0.22	20250106	2130	4.46	20250102	3160	-29.59	20240110	1995	11.53	20241210	0.79	N	010040	500	205 억	56301	N	N	0	N	N
115	20250106	150233	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	-5	5	-0.23	25642085	11662	119.44	2205	2230	2185	2865	1545	2205	2198.77	0.14	-50	2228	2216	2193	2181	2158	2222	2187	205	660	500	1540	5	1	41067062	903	-6.13	0.39	12	0.03	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2230	-1.35	20250106	2130	3.29	20250102	3160	-30.38	20240110	1995	10.28	20241210	0.79	N	010040	500	205 억	56301	N	N	0	N	N
116	20250106	140232	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	0	3	0.00	17203075	7812	80.01	2205	2230	2185	2865	1545	2205	2202.13	0.14	-27	2228	2216	2193	2181	2158	2222	2187	205	660	500	1540	5	1	41067062	906	-6.14	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.22	1995	20241210	10.53	2230	-1.12	20250106	2130	3.52	20250102	3160	-30.22	20240110	1995	10.53	20241210	0.79	N	010040	500	205 억	56301	N	N	0	N	N
117	20250106	130232	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	5	2	0.23	17104450	7767	79.55	2205	2230	2185	2865	1545	2205	2202.20	0.14	-32	2228	2216	2193	2181	2158	2222	2187	205	660	500	1540	5	1	41067062	908	-6.16	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.06	1995	20241210	10.78	2230	-0.90	20250106	2130	3.76	20250102	3160	-30.06	20240110	1995	10.78	20241210	0.79	N	010040	500	205 억	56301	N	N	0	N	N
118	20250106	120232	57	100.00	KOSPI	비금속	N	N	N	N	N	2210	5	2	0.23	11158805	5054	51.76	2205	2230	2185	2865	1545	2205	2207.92	0.14	-1	2228	2216	2193	2181	2158	2222	2187	205	660	500	1540	5	1	41067062	908	-6.16	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.06	1995	20241210	10.78	2230	-0.90	20250106	2130	3.76	20250102	3160	-30.06	20240110	1995	10.78	20241210	0.79	N	010040	500	205 억	56301	N	N	0	N	N
119	20250106	110232	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	15	2	0.68	8302045	3753	38.44	2205	2230	2205	2865	1545	2205	2212.11	0.14	-46	2228	2216	2193	2181	2158	2222	2187	205	660	500	1540	5	1	41067062	912	-6.18	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2230	-0.45	20250106	2130	4.23	20250102	3160	-29.75	20240110	1995	11.28	20241210	0.79	N	010040	500	205 억	56301	N	N	0	N	N
120	20250106	100231	57	100.00	KOSPI	비금속	N	N	N	N	N	2220	15	2	0.68	6071240	2745	28.11	2205	2230	2205	2865	1545	2205	2211.74	0.14	-27	2228	2216	2193	2181	2158	2222	2187	205	660	500	1540	5	1	41067062	912	-6.18	0.39	12	0.01	-359.00	5671.00	3160	20240110	-29.75	1995	20241210	11.28	2230	-0.45	20250106	2130	4.23	20250102	3160	-29.75	20240110	1995	11.28	20241210	0.79	N	010040	500	205 억	56301	N	N	0	N	N
121	20250106	090229	57	100.00	KOSPI	비금속	N	N	N	N	N	2230	25	2	1.13	1169725	529	5.42	2205	2230	2205	2865	1545	2205	2211.20	0.14	0	2228	2216	2193	2181	2158	2222	2187	205	660	500	1540	5	1	41067062	916	-6.21	0.39	12	0.00	-359.00	5671.00	3160	20240110	-29.43	1995	20241210	11.78	2230	0.00	20250106	2130	4.69	20250102	3160	-29.43	20240110	1995	11.78	20241210	0.79	N	010040	500	205 억	56301	N	N	0	N	N
122	20250103	160231	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	35	2	1.61	21423690	9763	103.92	2170	2205	2170	2820	1520	2170	2194.33	0.14	-158	2216	2192	2161	2137	2106	2205	2150	205	650	500	1510	5	1	41067062	906	-6.14	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.22	1995	20241210	10.53	2205	0.00	20250103	2130	3.52	20250102	3160	-30.22	20240110	1995	10.53	20241210	0.80	N	010040	500	205 억	56459	N	N	0	N	N
123	20250103	150231	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	30	2	1.38	14224365	6498	69.16	2170	2200	2170	2820	1520	2170	2189.04	0.14	-158	2216	2192	2161	2137	2106	2205	2150	205	650	500	1510	5	1	41067062	903	-6.13	0.39	12	0.02	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2200	0.00	20250103	2130	3.29	20250102	3160	-30.38	20240110	1995	10.28	20241210	0.80	N	010040	500	205 억	56459	N	N	0	N	N
124	20250103	140231	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	30	2	1.38	12266020	5599	59.60	2170	2200	2170	2820	1520	2170	2190.75	0.14	-139	2216	2192	2161	2137	2106	2205	2150	205	650	500	1510	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2200	0.00	20250103	2130	3.29	20250102	3160	-30.38	20240110	1995	10.28	20241210	0.80	N	010040	500	205 억	56459	N	N	0	N	N
125	20250103	130230	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	30	2	1.38	12202235	5570	59.29	2170	2200	2170	2820	1520	2170	2190.71	0.14	-137	2216	2192	2161	2137	2106	2205	2150	205	650	500	1510	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2200	0.00	20250103	2130	3.29	20250102	3160	-30.38	20240110	1995	10.28	20241210	0.80	N	010040	500	205 억	56459	N	N	0	N	N
126	20250103	120230	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	30	2	1.38	11316525	5165	54.98	2170	2200	2170	2820	1520	2170	2191.00	0.14	-55	2216	2192	2161	2137	2106	2205	2150	205	650	500	1510	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2200	0.00	20250103	2130	3.29	20250102	3160	-30.38	20240110	1995	10.28	20241210	0.80	N	010040	500	205 억	56459	N	N	0	N	N
127	20250103	110231	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	30	2	1.38	7889330	3606	38.38	2170	2200	2170	2820	1520	2170	2187.83	0.14	-55	2216	2192	2161	2137	2106	2205	2150	205	650	500	1510	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2200	0.00	20250103	2130	3.29	20250102	3160	-30.38	20240110	1995	10.28	20241210	0.80	N	010040	500	205 억	56459	N	N	0	N	N
128	20250103	100230	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	30	2	1.38	6572605	3007	32.01	2170	2200	2170	2820	1520	2170	2185.77	0.14	-54	2216	2192	2161	2137	2106	2205	2150	205	650	500	1510	5	1	41067062	903	-6.13	0.39	12	0.01	-359.00	5671.00	3160	20240110	-30.38	1995	20241210	10.28	2200	0.00	20250103	2130	3.29	20250102	3160	-30.38	20240110	1995	10.28	20241210	0.80	N	010040	500	205 억	56459	N	N	0	N	N
129	20250103	090230	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	0	3	0.00	43400	20	0.21	2170	2170	2170	2820	1520	2170	2170.00	0.14	-2	2216	2192	2161	2137	2106	2205	2150	205	650	500	1510	5	1	41067062	891	-6.04	0.38	12	0.00	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	2185	-0.69	20250102	2130	1.88	20250102	3160	-31.33	20240110	1995	8.77	20241210	0.80	N	010040	500	205 억	56459	N	N	0	N	N
130	20250102	160230	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	20	2	0.93	20176005	9371	48.77	2165	2185	2130	2795	1505	2150	2153.03	0.14	-352	2256	2202	2161	2107	2066	2182	2087	205	645	500	1500	5	1	41067062	891	-6.04	0.38	12	0.02	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	2185	-0.69	20250102	2130	1.88	20250102	3160	-31.33	20240110	1995	8.77	20241210	0.81	N	010040	500	205 억	56789	N	N	0	N	N
131	20250102	150230	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	0	3	0.00	16497585	7664	39.89	2165	2185	2130	2795	1505	2150	2152.61	0.14	306	2256	2202	2161	2107	2066	2182	2087	205	645	500	1500	5	1	41067062	883	-5.99	0.38	12	0.02	-359.00	5671.00	3160	20240110	-31.96	1995	20241210	7.77	2185	-1.60	20250102	2130	0.94	20250102	3160	-31.96	20240110	1995	7.77	20241210	0.81	N	010040	500	205 억	56789	N	N	0	N	N
132	20250102	140228	57	100.00	KOSPI	비금속	N	N	N	N	N	2130	-20	5	-0.93	13169590	6115	31.83	2165	2185	2130	2795	1505	2150	2153.65	0.14	305	2256	2202	2161	2107	2066	2182	2087	205	645	500	1500	5	1	41067062	875	-5.93	0.38	12	0.01	-359.00	5671.00	3160	20240110	-32.59	1995	20241210	6.77	2185	-2.52	20250102	2130	0.00	20250102	3160	-32.59	20240110	1995	6.77	20241210	0.81	N	010040	500	205 억	56789	N	N	0	N	N
133	20250102	130229	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	20	2	0.93	7753330	3579	18.63	2165	2185	2135	2795	1505	2150	2166.34	0.14	-254	2256	2202	2161	2107	2066	2182	2087	205	645	500	1500	5	1	41067062	891	-6.04	0.38	12	0.01	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	2185	-0.69	20250102	2135	1.64	20250102	3160	-31.33	20240110	1995	8.77	20241210	0.81	N	010040	500	205 억	56789	N	N	0	N	N
134	20250102	120230	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	20	2	0.93	5048070	2319	12.07	2165	2185	2135	2795	1505	2150	2176.83	0.14	-170	2256	2202	2161	2107	2066	2182	2087	205	645	500	1500	5	1	41067062	891	-6.04	0.38	12	0.01	-359.00	5671.00	3160	20240110	-31.33	1995	20241210	8.77	2185	-0.69	20250102	2135	1.64	20250102	3160	-31.33	20240110	1995	8.77	20241210	0.81	N	010040	500	205 억	56789	N	N	0	N	N
135	20250102	110222	57	100.00	KOSPI	비금속	N	N	N	N	N	2165	15	2	0.70	4609840	2116	11.01	2165	2185	2160	2795	1505	2150	2178.56	0.14	-144	2256	2202	2161	2107	2066	2182	2087	205	645	500	1500	5	1	41067062	889	-6.03	0.38	12	0.01	-359.00	5671.00	3160	20240110	-31.49	1995	20241210	8.52	2185	-0.92	20250102	2160	0.23	20250102	3160	-31.49	20240110	1995	8.52	20241210	0.81	N	010040	500	205 억	56789	N	N	0	N	N
136	20250102	100228	57	100.00	KOSPI	비금속	N	N	N	N	N	2185	35	2	1.63	543650	251	1.31	2165	2185	2160	2795	1505	2150	2165.94	0.14	0	2256	2202	2161	2107	2066	2182	2087	205	645	500	1500	5	1	41067062	897	-6.09	0.39	12	0.00	-359.00	5671.00	3160	20240110	-30.85	1995	20241210	9.52	2185	0.00	20250102	2160	1.16	20250102	3160	-30.85	20240110	1995	9.52	20241210	0.81	N	010040	500	205 억	56789	N	N	0	N	N
137	20250102	090227	57	100.00	KOSPI	비금속	N	N	N	N	N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.14	0	2256	2202	2161	2107	2066	2182	2087	205	645	500	1500	5	1	41067062	883	-5.99	0.38	12	0.00	-359.00	5671.00	3160	20240110	-31.96	1995	20241210	7.77	0	0.00	0	0	0.00	0	3160	-31.96	20240110	1995	7.77	20241210	0.81	N	010040	500	205 억	56789	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History