KissMeData/047400/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160524	57	100.00	KOSPI	비금속	N	N	N	N	N	2275	20	2	0.89	245097350	108043	48.93	2250	2290	2250	2930	1580	2255	2268.51	0.85	13004	2311	2282	2261	2232	2211	2272	2222	210	675	500	1570	5	1	42000000	956	-5.29	1.50	12	0.26	-430.00	1517.00	3675	20240123	-38.10	1940	20240909	17.27	2460	-7.52	20250117	2120	7.31	20250102	3545	-35.83	20240124	1940	17.27	20240909	0.83	N	047400	500	210 억	355858	N	N	2	N	N
3	20250124	150523	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	15	2	0.67	225222805	99306	44.97	2250	2290	2250	2930	1580	2255	2267.97	0.85	15183	2311	2282	2261	2232	2211	2272	2222	210	675	500	1570	5	1	42000000	953	-5.28	1.50	12	0.24	-430.00	1517.00	3675	20240123	-38.23	1940	20240909	17.01	2460	-7.72	20250117	2120	7.08	20250102	3545	-35.97	20240124	1940	17.01	20240909	0.83	N	047400	500	210 억	355858	N	N	0	N	N
4	20250124	140523	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	25	2	1.11	177863315	78391	35.50	2250	2290	2250	2930	1580	2255	2268.93	0.85	15004	2311	2282	2261	2232	2211	2272	2222	210	675	500	1570	5	1	42000000	958	-5.30	1.50	12	0.19	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	2460	-7.32	20250117	2120	7.55	20250102	3545	-35.68	20240124	1940	17.53	20240909	0.83	N	047400	500	210 억	355858	N	N	0	N	N
5	20250124	130524	57	100.00	KOSPI	비금속	N	N	N	N	N	2285	30	2	1.33	171717115	75689	34.28	2250	2290	2250	2930	1580	2255	2268.72	0.85	15186	2311	2282	2261	2232	2211	2272	2222	210	675	500	1570	5	1	42000000	960	-5.31	1.51	12	0.18	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	2460	-7.11	20250117	2120	7.78	20250102	3545	-35.54	20240124	1940	17.78	20240909	0.83	N	047400	500	210 억	355858	N	N	0	N	N
6	20250124	120521	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	25	2	1.11	160695345	70861	32.09	2250	2290	2250	2930	1580	2255	2267.75	0.85	14839	2311	2282	2261	2232	2211	2272	2222	210	675	500	1570	5	1	42000000	958	-5.30	1.50	12	0.17	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	2460	-7.32	20250117	2120	7.55	20250102	3545	-35.68	20240124	1940	17.53	20240909	0.83	N	047400	500	210 억	355858	N	N	0	N	N
7	20250124	110523	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	25	2	1.11	130245905	57472	26.03	2250	2290	2250	2930	1580	2255	2266.25	0.85	8627	2311	2282	2261	2232	2211	2272	2222	210	675	500	1570	5	1	42000000	958	-5.30	1.50	12	0.14	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	2460	-7.32	20250117	2120	7.55	20250102	3545	-35.68	20240124	1940	17.53	20240909	0.83	N	047400	500	210 억	355858	N	N	0	N	N
8	20250124	100521	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	25	2	1.11	100681200	44477	20.14	2250	2285	2250	2930	1580	2255	2263.67	0.85	8827	2311	2282	2261	2232	2211	2272	2222	210	675	500	1570	5	1	42000000	958	-5.30	1.50	12	0.11	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	2460	-7.32	20250117	2120	7.55	20250102	3545	-35.68	20240124	1940	17.53	20240909	0.83	N	047400	500	210 억	355858	N	N	0	N	N
9	20250124	090524	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	0	3	0.00	33167220	14702	6.66	2250	2265	2250	2930	1580	2255	2255.97	0.85	10428	2311	2282	2261	2232	2211	2272	2222	210	675	500	1570	5	1	42000000	947	-5.24	1.49	12	0.04	-430.00	1517.00	3675	20240123	-38.64	1940	20240909	16.24	2460	-8.33	20250117	2120	6.37	20250102	3545	-36.39	20240124	1940	16.24	20240909	0.83	N	047400	500	210 억	355858	N	N	0	N	N
10	20250123	160522	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	-30	5	-1.31	474806415	210341	95.35	2285	2290	2240	2970	1600	2285	2257.21	0.82	9853	2341	2312	2296	2267	2251	2305	2260	210	685	500	1590	5	1	42000000	947	-5.24	1.49	12	0.50	-430.00	1517.00	3675	20240123	-38.64	1940	20240909	16.24	2460	-8.33	20250117	2120	6.37	20250102	3675	-38.64	20240123	1940	16.24	20240909	0.87	N	047400	500	210 억	345236	N	N	0	N	N
11	20250123	150520	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	-30	5	-1.31	439701700	194883	88.34	2285	2290	2240	2970	1600	2285	2256.10	0.82	10759	2341	2312	2296	2267	2251	2305	2260	210	685	500	1590	5	1	42000000	947	-5.24	1.49	12	0.46	-430.00	1517.00	3675	20240123	-38.64	1940	20240909	16.24	2460	-8.33	20250117	2120	6.37	20250102	3675	-38.64	20240123	1940	16.24	20240909	0.87	N	047400	500	210 억	345236	N	N	0	N	N
12	20250123	140522	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	-35	5	-1.53	370347090	164111	74.39	2285	2290	2240	2970	1600	2285	2256.53	0.82	5433	2341	2312	2296	2267	2251	2305	2260	210	685	500	1590	5	1	42000000	945	-5.23	1.48	12	0.39	-430.00	1517.00	3675	20240123	-38.78	1940	20240909	15.98	2460	-8.54	20250117	2120	6.13	20250102	3675	-38.78	20240123	1940	15.98	20240909	0.87	N	047400	500	210 억	345236	N	N	0	N	N
13	20250123	130520	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	-35	5	-1.53	321354880	142340	64.52	2285	2290	2240	2970	1600	2285	2257.49	0.82	1731	2341	2312	2296	2267	2251	2305	2260	210	685	500	1590	5	1	42000000	945	-5.23	1.48	12	0.34	-430.00	1517.00	3675	20240123	-38.78	1940	20240909	15.98	2460	-8.54	20250117	2120	6.13	20250102	3675	-38.78	20240123	1940	15.98	20240909	0.87	N	047400	500	210 억	345236	N	N	0	N	N
14	20250123	120521	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	-40	5	-1.75	302294915	133857	60.68	2285	2290	2245	2970	1600	2285	2258.17	0.82	-792	2341	2312	2296	2267	2251	2305	2260	210	685	500	1590	5	1	42000000	943	-5.22	1.48	12	0.32	-430.00	1517.00	3675	20240123	-38.91	1940	20240909	15.72	2460	-8.74	20250117	2120	5.90	20250102	3675	-38.91	20240123	1940	15.72	20240909	0.87	N	047400	500	210 억	345236	N	N	0	N	N
15	20250123	110519	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	-35	5	-1.53	271986905	120374	54.57	2285	2290	2245	2970	1600	2285	2259.33	0.82	-1828	2341	2312	2296	2267	2251	2305	2260	210	685	500	1590	5	1	42000000	945	-5.23	1.48	12	0.29	-430.00	1517.00	3675	20240123	-38.78	1940	20240909	15.98	2460	-8.54	20250117	2120	6.13	20250102	3675	-38.78	20240123	1940	15.98	20240909	0.87	N	047400	500	210 억	345236	N	N	0	N	N
16	20250123	100519	57	100.00	KOSPI	비금속	N	N	N	N	N	2255	-30	5	-1.31	190604455	84204	38.17	2285	2290	2250	2970	1600	2285	2263.38	0.82	-3669	2341	2312	2296	2267	2251	2305	2260	210	685	500	1590	5	1	42000000	947	-5.24	1.49	12	0.20	-430.00	1517.00	3675	20240123	-38.64	1940	20240909	16.24	2460	-8.33	20250117	2120	6.37	20250102	3675	-38.64	20240123	1940	16.24	20240909	0.87	N	047400	500	210 억	345236	N	N	0	N	N
17	20250123	090519	57	100.00	KOSPI	비금속	N	N	N	N	N	2275	-10	5	-0.44	30721870	13477	6.11	2285	2285	2265	2970	1600	2285	2279.20	0.82	-756	2341	2312	2296	2267	2251	2305	2260	210	685	500	1590	5	1	42000000	956	-5.29	1.50	12	0.03	-430.00	1517.00	3675	20240123	-38.10	1940	20240909	17.27	2460	-7.52	20250117	2120	7.31	20250102	3675	-38.10	20240123	1940	17.27	20240909	0.87	N	047400	500	210 억	345236	N	N	0	N	N
18	20250122	160517	57	100.00	KOSPI	비금속	N	N	N	N	N	2285	-25	5	-1.08	500125770	217196	91.79	2300	2325	2280	3000	1620	2310	2302.65	0.81	-4201	2373	2341	2288	2256	2203	2357	2272	210	690	500	1610	5	1	42000000	960	-5.31	1.51	12	0.52	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	2460	-7.11	20250117	2120	7.78	20250102	3675	-37.82	20240123	1940	17.78	20240909	0.82	N	047400	500	210 억	339346	N	N	9	N	N
19	20250122	150517	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	-10	5	-0.43	448437840	194629	82.25	2300	2325	2280	3000	1620	2310	2304.06	0.81	-1430	2373	2341	2288	2256	2203	2357	2272	210	690	500	1610	5	1	42000000	966	-5.35	1.52	12	0.46	-430.00	1517.00	3675	20240123	-37.41	1940	20240909	18.56	2460	-6.50	20250117	2120	8.49	20250102	3675	-37.41	20240123	1940	18.56	20240909	0.82	N	047400	500	210 억	339346	N	N	9	N	N
20	20250122	140516	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	0	3	0.00	369864440	160479	67.82	2300	2325	2280	3000	1620	2310	2304.75	0.81	12396	2373	2341	2288	2256	2203	2357	2272	210	690	500	1610	5	1	42000000	970	-5.37	1.52	12	0.38	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	2460	-6.10	20250117	2120	8.96	20250102	3675	-37.14	20240123	1940	19.07	20240909	0.82	N	047400	500	210 억	339346	N	N	9	N	N
21	20250122	130518	57	100.00	KOSPI	비금속	N	N	N	N	N	2325	15	2	0.65	294024540	127637	53.94	2300	2325	2280	3000	1620	2310	2303.60	0.81	7810	2373	2341	2288	2256	2203	2357	2272	210	690	500	1610	5	1	42000000	977	-5.41	1.53	12	0.30	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	2460	-5.49	20250117	2120	9.67	20250102	3675	-36.73	20240123	1940	19.85	20240909	0.82	N	047400	500	210 억	339346	N	N	9	N	N
22	20250122	120516	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	5	2	0.22	258002710	112063	47.36	2300	2325	2280	3000	1620	2310	2302.30	0.81	6948	2373	2341	2288	2256	2203	2357	2272	210	690	500	1610	5	1	42000000	972	-5.38	1.53	12	0.27	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	2460	-5.89	20250117	2120	9.20	20250102	3675	-37.01	20240123	1940	19.33	20240909	0.82	N	047400	500	210 억	339346	N	N	9	N	N
23	20250122	110517	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	0	3	0.00	189136880	82243	34.76	2300	2320	2280	3000	1620	2310	2299.73	0.81	6900	2373	2341	2288	2256	2203	2357	2272	210	690	500	1610	5	1	42000000	970	-5.37	1.52	12	0.20	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	2460	-6.10	20250117	2120	8.96	20250102	3675	-37.14	20240123	1940	19.07	20240909	0.82	N	047400	500	210 억	339346	N	N	9	N	N
24	20250122	100517	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	-5	5	-0.22	125397280	54590	23.07	2300	2320	2280	3000	1620	2310	2297.07	0.81	2382	2373	2341	2288	2256	2203	2357	2272	210	690	500	1610	5	1	42000000	968	-5.36	1.52	12	0.13	-430.00	1517.00	3675	20240123	-37.28	1940	20240909	18.81	2460	-6.30	20250117	2120	8.73	20250102	3675	-37.28	20240123	1940	18.81	20240909	0.82	N	047400	500	210 억	339346	N	N	9	N	N
25	20250122	090518	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	-5	5	-0.22	30297085	13141	5.55	2300	2320	2300	3000	1620	2310	2305.54	0.81	1827	2373	2341	2288	2256	2203	2357	2272	210	690	500	1610	5	1	42000000	968	-5.36	1.52	12	0.03	-430.00	1517.00	3675	20240123	-37.28	1940	20240909	18.81	2460	-6.30	20250117	2120	8.73	20250102	3675	-37.28	20240123	1940	18.81	20240909	0.82	N	047400	500	210 억	339346	N	N	9	N	N
26	20250121	160514	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	5	2	0.22	536210970	235536	39.40	2235	2320	2235	2995	1615	2305	2276.47	0.70	47514	2438	2371	2333	2266	2228	2352	2247	210	690	500	1610	5	1	42000000	970	-5.37	1.52	12	0.56	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	2460	-6.10	20250117	2120	8.96	20250102	3675	-37.14	20240123	1940	19.07	20240909	0.82	N	047400	500	210 억	292469	N	N	9	N	N
27	20250121	150516	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	0	3	0.00	494709465	217518	36.39	2235	2320	2235	2995	1615	2305	2274.29	0.70	40753	2438	2371	2333	2266	2228	2352	2247	210	690	500	1610	5	1	42000000	968	-5.36	1.52	12	0.52	-430.00	1517.00	3675	20240123	-37.28	1940	20240909	18.81	2460	-6.30	20250117	2120	8.73	20250102	3675	-37.28	20240123	1940	18.81	20240909	0.82	N	047400	500	210 억	292469	N	N	20	N	N
28	20250121	140516	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	0	3	0.00	470261800	206895	34.61	2235	2320	2235	2995	1615	2305	2272.89	0.70	40822	2438	2371	2333	2266	2228	2352	2247	210	690	500	1610	5	1	42000000	968	-5.36	1.52	12	0.49	-430.00	1517.00	3675	20240123	-37.28	1940	20240909	18.81	2460	-6.30	20250117	2120	8.73	20250102	3675	-37.28	20240123	1940	18.81	20240909	0.82	N	047400	500	210 억	292469	N	N	20	N	N
29	20250121	130515	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	5	2	0.22	456308885	200831	33.60	2235	2320	2235	2995	1615	2305	2272.05	0.70	41198	2438	2371	2333	2266	2228	2352	2247	210	690	500	1610	5	1	42000000	970	-5.37	1.52	12	0.48	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	2460	-6.10	20250117	2120	8.96	20250102	3675	-37.14	20240123	1940	19.07	20240909	0.82	N	047400	500	210 억	292469	N	N	20	N	N
30	20250121	120506	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	5	2	0.22	426793835	188024	31.45	2235	2320	2235	2995	1615	2305	2269.82	0.70	41545	2438	2371	2333	2266	2228	2352	2247	210	690	500	1610	5	1	42000000	970	-5.37	1.52	12	0.45	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	2460	-6.10	20250117	2120	8.96	20250102	3675	-37.14	20240123	1940	19.07	20240909	0.82	N	047400	500	210 억	292469	N	N	20	N	N
31	20250121	110452	57	100.00	KOSPI	비금속	N	N	N	N	N	2295	-10	5	-0.43	391590085	172765	28.90	2235	2315	2235	2995	1615	2305	2266.53	0.70	42631	2438	2371	2333	2266	2228	2352	2247	210	690	500	1610	5	1	42000000	964	-5.34	1.51	12	0.41	-430.00	1517.00	3675	20240123	-37.55	1940	20240909	18.30	2460	-6.71	20250117	2120	8.25	20250102	3675	-37.55	20240123	1940	18.30	20240909	0.82	N	047400	500	210 억	292469	N	N	20	N	N
32	20250121	100447	57	100.00	KOSPI	비금속	N	N	N	N	N	2285	-20	5	-0.87	320283770	141725	23.71	2235	2300	2235	2995	1615	2305	2259.78	0.70	54285	2438	2371	2333	2266	2228	2352	2247	210	690	500	1610	5	1	42000000	960	-5.31	1.51	12	0.34	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	2460	-7.11	20250117	2120	7.78	20250102	3675	-37.82	20240123	1940	17.78	20240909	0.82	N	047400	500	210 억	292469	N	N	20	N	N
33	20250121	090515	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	-55	5	-2.39	126502105	56204	9.40	2235	2270	2235	2995	1615	2305	2250.43	0.70	22020	2438	2371	2333	2266	2228	2352	2247	210	690	500	1610	5	1	42000000	945	-5.23	1.48	12	0.13	-430.00	1517.00	3675	20240123	-38.78	1940	20240909	15.98	2460	-8.54	20250117	2120	6.13	20250102	3675	-38.78	20240123	1940	15.98	20240909	0.82	N	047400	500	210 억	292469	N	N	20	N	N
34	20250120	160513	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	-155	5	-6.30	1369579320	590110	129.03	2400	2400	2295	3195	1725	2460	2320.91	1.02	-137741	2503	2481	2438	2416	2373	2492	2427	210	735	500	1720	5	1	42000000	968	-5.36	1.52	12	1.41	-430.00	1517.00	3675	20240123	-37.28	1940	20240909	18.81	2460	-6.30	20250117	2120	8.73	20250102	3675	-37.28	20240123	1940	18.81	20240909	0.83	N	047400	500	210 억	429704	N	N	20	N	N
35	20250120	150515	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	-155	5	-6.30	1293335905	557059	121.81	2400	2400	2295	3195	1725	2460	2321.72	1.02	-137742	2503	2481	2438	2416	2373	2492	2427	210	735	500	1720	5	1	42000000	968	-5.36	1.52	12	1.33	-430.00	1517.00	3675	20240123	-37.28	1940	20240909	18.81	2460	-6.30	20250117	2120	8.73	20250102	3675	-37.28	20240123	1940	18.81	20240909	0.83	N	047400	500	210 억	429704	N	N	8	N	N
36	20250120	140513	57	100.00	KOSPI	비금속	N	N	N	N	N	2320	-140	5	-5.69	1206277715	519414	113.57	2400	2400	2295	3195	1725	2460	2322.38	1.02	-142110	2503	2481	2438	2416	2373	2492	2427	210	735	500	1720	5	1	42000000	974	-5.40	1.53	12	1.24	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	2460	-5.69	20250117	2120	9.43	20250102	3675	-36.87	20240123	1940	19.59	20240909	0.83	N	047400	500	210 억	429704	N	N	8	N	N
37	20250120	130512	57	100.00	KOSPI	비금속	N	N	N	N	N	2320	-140	5	-5.69	1119882830	482022	105.40	2400	2400	2295	3195	1725	2460	2323.30	1.02	-138791	2503	2481	2438	2416	2373	2492	2427	210	735	500	1720	5	1	42000000	974	-5.40	1.53	12	1.15	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	2460	-5.69	20250117	2120	9.43	20250102	3675	-36.87	20240123	1940	19.59	20240909	0.83	N	047400	500	210 억	429704	N	N	8	N	N
38	20250120	120514	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	-145	5	-5.89	1077123500	463568	101.36	2400	2400	2295	3195	1725	2460	2323.55	1.02	-138066	2503	2481	2438	2416	2373	2492	2427	210	735	500	1720	5	1	42000000	972	-5.38	1.53	12	1.10	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	2460	-5.89	20250117	2120	9.20	20250102	3675	-37.01	20240123	1940	19.33	20240909	0.83	N	047400	500	210 억	429704	N	N	8	N	N
39	20250120	110515	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	-145	5	-5.89	1002313710	431212	94.29	2400	2400	2295	3195	1725	2460	2324.41	1.02	-140318	2503	2481	2438	2416	2373	2492	2427	210	735	500	1720	5	1	42000000	972	-5.38	1.53	12	1.03	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	2460	-5.89	20250117	2120	9.20	20250102	3675	-37.01	20240123	1940	19.33	20240909	0.83	N	047400	500	210 억	429704	N	N	8	N	N
40	20250120	100514	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	-150	5	-6.10	783592090	336397	73.56	2400	2400	2300	3195	1725	2460	2329.37	1.02	-109715	2503	2481	2438	2416	2373	2492	2427	210	735	500	1720	5	1	42000000	970	-5.37	1.52	12	0.80	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	2460	-6.10	20250117	2120	8.96	20250102	3675	-37.14	20240123	1940	19.07	20240909	0.83	N	047400	500	210 억	429704	N	N	8	N	N
41	20250120	090514	57	100.00	KOSPI	비금속	N	N	N	N	N	2340	-120	5	-4.88	279571880	119021	26.03	2400	2400	2305	3195	1725	2460	2348.93	1.02	-13541	2503	2481	2438	2416	2373	2492	2427	210	735	500	1720	5	1	42000000	983	-5.44	1.54	12	0.28	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	2460	-4.88	20250117	2120	10.38	20250102	3675	-36.33	20240123	1940	20.62	20240909	0.83	N	047400	500	210 억	429704	N	N	8	N	N
42	20250117	160512	57	100.00	KOSPI	비금속	N	N	N	N	N	2460	30	2	1.23	1097507630	450544	144.06	2400	2460	2395	3155	1705	2430	2435.96	1.02	3554	2460	2445	2415	2400	2370	2452	2407	210	725	500	1700	5	1	42000000	1033	-5.72	1.62	12	1.07	-430.00	1517.00	3675	20240123	-33.06	1940	20240909	26.80	2460	0.00	20250117	2120	16.04	20250102	3675	-33.06	20240123	1940	26.80	20240909	0.83	N	047400	500	210 억	427648	N	N	8	N	N
43	20250117	150514	57	100.00	KOSPI	비금속	N	N	N	N	N	2440	10	2	0.41	986962270	405495	129.65	2400	2460	2395	3155	1705	2430	2433.97	1.02	9494	2460	2445	2415	2400	2370	2452	2407	210	725	500	1700	5	1	42000000	1025	-5.67	1.61	12	0.97	-430.00	1517.00	3675	20240123	-33.61	1940	20240909	25.77	2460	-0.81	20250117	2120	15.09	20250102	3675	-33.61	20240123	1940	25.77	20240909	0.83	N	047400	500	210 억	427648	N	N	18	N	N
44	20250117	140514	57	100.00	KOSPI	비금속	N	N	N	N	N	2425	-5	5	-0.21	859672830	353090	112.90	2400	2460	2395	3155	1705	2430	2434.71	1.02	3771	2460	2445	2415	2400	2370	2452	2407	210	725	500	1700	5	1	42000000	1019	-5.64	1.60	12	0.84	-430.00	1517.00	3675	20240123	-34.01	1940	20240909	25.00	2460	-1.42	20250117	2120	14.39	20250102	3675	-34.01	20240123	1940	25.00	20240909	0.83	N	047400	500	210 억	427648	N	N	18	N	N
45	20250117	130513	57	100.00	KOSPI	비금속	N	N	N	N	N	2430	0	3	0.00	787309300	323192	103.34	2400	2460	2395	3155	1705	2430	2436.04	1.02	8113	2460	2445	2415	2400	2370	2452	2407	210	725	500	1700	5	1	42000000	1021	-5.65	1.60	12	0.77	-430.00	1517.00	3675	20240123	-33.88	1940	20240909	25.26	2460	-1.22	20250117	2120	14.62	20250102	3675	-33.88	20240123	1940	25.26	20240909	0.83	N	047400	500	210 억	427648	N	N	18	N	N
46	20250117	120514	57	100.00	KOSPI	비금속	N	N	N	N	N	2435	5	2	0.21	724066890	297143	95.01	2400	2460	2395	3155	1705	2430	2436.76	1.02	15534	2460	2445	2415	2400	2370	2452	2407	210	725	500	1700	5	1	42000000	1023	-5.66	1.61	12	0.71	-430.00	1517.00	3675	20240123	-33.74	1940	20240909	25.52	2460	-1.02	20250117	2120	14.86	20250102	3675	-33.74	20240123	1940	25.52	20240909	0.83	N	047400	500	210 억	427648	N	N	18	N	N
47	20250117	110513	57	100.00	KOSPI	비금속	N	N	N	N	N	2435	5	2	0.21	604614760	247980	79.29	2400	2460	2395	3155	1705	2430	2438.16	1.02	26849	2460	2445	2415	2400	2370	2452	2407	210	725	500	1700	5	1	42000000	1023	-5.66	1.61	12	0.59	-430.00	1517.00	3675	20240123	-33.74	1940	20240909	25.52	2460	-1.02	20250117	2120	14.86	20250102	3675	-33.74	20240123	1940	25.52	20240909	0.83	N	047400	500	210 억	427648	N	N	18	N	N
48	20250117	100514	57	100.00	KOSPI	비금속	N	N	N	N	N	2450	20	2	0.82	442546055	181656	58.08	2400	2455	2395	3155	1705	2430	2436.18	1.02	22300	2460	2445	2415	2400	2370	2452	2407	210	725	500	1700	5	1	42000000	1029	-5.70	1.62	12	0.43	-430.00	1517.00	3675	20240123	-33.33	1940	20240909	26.29	2455	-0.20	20250117	2120	15.57	20250102	3675	-33.33	20240123	1940	26.29	20240909	0.83	N	047400	500	210 억	427648	N	N	18	N	N
49	20250117	090515	57	100.00	KOSPI	비금속	N	N	N	N	N	2400	-30	5	-1.23	45158065	18816	6.02	2400	2425	2395	3155	1705	2430	2399.82	1.02	6412	2460	2445	2415	2400	2370	2452	2407	210	725	500	1700	5	1	42000000	1008	-5.58	1.58	12	0.04	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	2445	-1.84	20250114	2120	13.21	20250102	3675	-34.69	20240123	1940	23.71	20240909	0.83	N	047400	500	210 억	427648	N	N	18	N	N
50	20250116	160510	57	100.00	KOSPI	비금속	N	N	N	N	N	2430	60	2	2.53	746697445	310262	135.00	2410	2430	2385	3080	1660	2370	2406.46	0.97	21743	2430	2400	2380	2350	2330	2390	2340	210	710	500	1650	5	1	42000000	1021	-5.65	1.60	12	0.74	-430.00	1517.00	3675	20240123	-33.88	1940	20240909	25.26	2445	-0.61	20250114	2120	14.62	20250102	3675	-33.88	20240123	1940	25.26	20240909	0.85	N	047400	500	210 억	407217	N	N	18	N	N
51	20250116	150449	57	100.00	KOSPI	비금속	N	N	N	N	N	2410	40	2	1.69	622613030	259027	112.70	2410	2420	2385	3080	1660	2370	2403.66	0.97	22966	2430	2400	2380	2350	2330	2390	2340	210	710	500	1650	5	1	42000000	1012	-5.60	1.59	12	0.62	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	2445	-1.43	20250114	2120	13.68	20250102	3675	-34.42	20240123	1940	24.23	20240909	0.85	N	047400	500	210 억	407217	N	N	2	N	N
52	20250116	140513	57	100.00	KOSPI	비금속	N	N	N	N	N	2410	40	2	1.69	551850695	229623	99.91	2410	2420	2385	3080	1660	2370	2403.29	0.97	18516	2430	2400	2380	2350	2330	2390	2340	210	710	500	1650	5	1	42000000	1012	-5.60	1.59	12	0.55	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	2445	-1.43	20250114	2120	13.68	20250102	3675	-34.42	20240123	1940	24.23	20240909	0.85	N	047400	500	210 억	407217	N	N	2	N	N
53	20250116	130513	57	100.00	KOSPI	비금속	N	N	N	N	N	2405	35	2	1.48	501532955	208666	90.79	2410	2420	2385	3080	1660	2370	2403.52	0.97	16659	2430	2400	2380	2350	2330	2390	2340	210	710	500	1650	5	1	42000000	1010	-5.59	1.59	12	0.50	-430.00	1517.00	3675	20240123	-34.56	1940	20240909	23.97	2445	-1.64	20250114	2120	13.44	20250102	3675	-34.56	20240123	1940	23.97	20240909	0.85	N	047400	500	210 억	407217	N	N	2	N	N
54	20250116	120513	57	100.00	KOSPI	비금속	N	N	N	N	N	2410	40	2	1.69	465963405	193853	84.35	2410	2420	2385	3080	1660	2370	2403.69	0.97	14165	2430	2400	2380	2350	2330	2390	2340	210	710	500	1650	5	1	42000000	1012	-5.60	1.59	12	0.46	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	2445	-1.43	20250114	2120	13.68	20250102	3675	-34.42	20240123	1940	24.23	20240909	0.85	N	047400	500	210 억	407217	N	N	2	N	N
55	20250116	110513	57	100.00	KOSPI	비금속	N	N	N	N	N	2410	40	2	1.69	376999030	156915	68.27	2410	2420	2385	3080	1660	2370	2402.57	0.97	5794	2430	2400	2380	2350	2330	2390	2340	210	710	500	1650	5	1	42000000	1012	-5.60	1.59	12	0.37	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	2445	-1.43	20250114	2120	13.68	20250102	3675	-34.42	20240123	1940	24.23	20240909	0.85	N	047400	500	210 억	407217	N	N	2	N	N
56	20250116	100513	57	100.00	KOSPI	비금속	N	N	N	N	N	2400	30	2	1.27	232053330	96578	42.02	2410	2420	2385	3080	1660	2370	2402.76	0.97	-9927	2430	2400	2380	2350	2330	2390	2340	210	710	500	1650	5	1	42000000	1008	-5.58	1.58	12	0.23	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	2445	-1.84	20250114	2120	13.21	20250102	3675	-34.69	20240123	1940	23.71	20240909	0.85	N	047400	500	210 억	407217	N	N	2	N	N
57	20250116	090513	57	100.00	KOSPI	비금속	N	N	N	N	N	2400	30	2	1.27	50499545	20997	9.14	2410	2420	2395	3080	1660	2370	2405.08	0.97	-6311	2430	2400	2380	2350	2330	2390	2340	210	710	500	1650	5	1	42000000	1008	-5.58	1.58	12	0.05	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	2445	-1.84	20250114	2120	13.21	20250102	3675	-34.69	20240123	1940	23.71	20240909	0.85	N	047400	500	210 억	407217	N	N	2	N	N
58	20250115	160511	57	100.00	KOSPI	비금속	N	N	N	N	N	2370	-40	5	-1.66	540617160	227406	53.70	2390	2410	2360	3130	1690	2410	2377.33	0.90	13065	2486	2447	2406	2367	2326	2467	2387	210	720	500	1680	5	1	42000000	995	-5.51	1.56	12	0.54	-430.00	1517.00	3675	20240123	-35.51	1940	20240909	22.16	2445	-3.07	20250114	2120	11.79	20250102	3675	-35.51	20240123	1940	22.16	20240909	0.85	N	047400	500	210 억	379950	N	N	2	N	N
59	20250115	150512	57	100.00	KOSPI	비금속	N	N	N	N	N	2375	-35	5	-1.45	504412930	212121	50.09	2390	2410	2360	3130	1690	2410	2377.95	0.90	11221	2486	2447	2406	2367	2326	2467	2387	210	720	500	1680	5	1	42000000	998	-5.52	1.57	12	0.51	-430.00	1517.00	3675	20240123	-35.37	1940	20240909	22.42	2445	-2.86	20250114	2120	12.03	20250102	3675	-35.37	20240123	1940	22.42	20240909	0.85	N	047400	500	210 억	379950	N	N	5	N	N
60	20250115	140513	57	100.00	KOSPI	비금속	N	N	N	N	N	2390	-20	5	-0.83	431570425	181370	42.83	2390	2410	2360	3130	1690	2410	2379.50	0.90	8346	2486	2447	2406	2367	2326	2467	2387	210	720	500	1680	5	1	42000000	1004	-5.56	1.58	12	0.43	-430.00	1517.00	3675	20240123	-34.97	1940	20240909	23.20	2445	-2.25	20250114	2120	12.74	20250102	3675	-34.97	20240123	1940	23.20	20240909	0.85	N	047400	500	210 억	379950	N	N	5	N	N
61	20250115	130511	57	100.00	KOSPI	비금속	N	N	N	N	N	2385	-25	5	-1.04	413646120	173836	41.05	2390	2410	2360	3130	1690	2410	2379.52	0.90	7568	2486	2447	2406	2367	2326	2467	2387	210	720	500	1680	5	1	42000000	1002	-5.55	1.57	12	0.41	-430.00	1517.00	3675	20240123	-35.10	1940	20240909	22.94	2445	-2.45	20250114	2120	12.50	20250102	3675	-35.10	20240123	1940	22.94	20240909	0.85	N	047400	500	210 억	379950	N	N	5	N	N
62	20250115	120505	57	100.00	KOSPI	비금속	N	N	N	N	N	2380	-30	5	-1.24	322492135	135445	31.99	2390	2410	2360	3130	1690	2410	2380.98	0.90	3752	2486	2447	2406	2367	2326	2467	2387	210	720	500	1680	5	1	42000000	1000	-5.53	1.57	12	0.32	-430.00	1517.00	3675	20240123	-35.24	1940	20240909	22.68	2445	-2.66	20250114	2120	12.26	20250102	3675	-35.24	20240123	1940	22.68	20240909	0.85	N	047400	500	210 억	379950	N	N	5	N	N
63	20250115	110511	57	100.00	KOSPI	비금속	N	N	N	N	N	2390	-20	5	-0.83	297684990	125047	29.53	2390	2410	2360	3130	1690	2410	2380.58	0.90	4790	2486	2447	2406	2367	2326	2467	2387	210	720	500	1680	5	1	42000000	1004	-5.56	1.58	12	0.30	-430.00	1517.00	3675	20240123	-34.97	1940	20240909	23.20	2445	-2.25	20250114	2120	12.74	20250102	3675	-34.97	20240123	1940	23.20	20240909	0.85	N	047400	500	210 억	379950	N	N	5	N	N
64	20250115	100511	57	100.00	KOSPI	비금속	N	N	N	N	N	2390	-20	5	-0.83	227692560	95668	22.59	2390	2410	2360	3130	1690	2410	2380.03	0.90	-3173	2486	2447	2406	2367	2326	2467	2387	210	720	500	1680	5	1	42000000	1004	-5.56	1.58	12	0.23	-430.00	1517.00	3675	20240123	-34.97	1940	20240909	23.20	2445	-2.25	20250114	2120	12.74	20250102	3675	-34.97	20240123	1940	23.20	20240909	0.85	N	047400	500	210 억	379950	N	N	5	N	N
65	20250115	090514	57	100.00	KOSPI	비금속	N	N	N	N	N	2400	-10	5	-0.41	28700270	12024	2.84	2390	2410	2380	3130	1690	2410	2386.92	0.90	3069	2486	2447	2406	2367	2326	2467	2387	210	720	500	1680	5	1	42000000	1008	-5.58	1.58	12	0.03	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	2445	-1.84	20250114	2120	13.21	20250102	3675	-34.69	20240123	1940	23.71	20240909	0.85	N	047400	500	210 억	379950	N	N	5	N	N
66	20250114	160503	57	100.00	KOSPI	비금속	N	N	N	N	N	2410	35	2	1.47	1011540515	419797	223.05	2385	2445	2365	3085	1665	2375	2409.59	0.78	51417	2441	2407	2386	2352	2331	2397	2342	210	710	500	1660	5	1	42000000	1012	-5.60	1.59	12	1.00	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	2445	-1.43	20250114	2120	13.68	20250102	3675	-34.42	20240123	1940	24.23	20240909	0.85	N	047400	500	210 억	329488	N	N	5	N	N
67	20250114	150509	57	100.00	KOSPI	비금속	N	N	N	N	N	2390	15	2	0.63	906373090	375834	199.69	2385	2445	2365	3085	1665	2375	2411.63	0.78	32679	2441	2407	2386	2352	2331	2397	2342	210	710	500	1660	5	1	42000000	1004	-5.56	1.58	12	0.89	-430.00	1517.00	3675	20240123	-34.97	1940	20240909	23.20	2445	-2.25	20250114	2120	12.74	20250102	3675	-34.97	20240123	1940	23.20	20240909	0.85	N	047400	500	210 억	329488	N	N	31	N	N
68	20250114	140509	57	100.00	KOSPI	비금속	N	N	N	N	N	2410	35	2	1.47	794873480	329365	175.00	2385	2445	2365	3085	1665	2375	2413.35	0.78	34010	2441	2407	2386	2352	2331	2397	2342	210	710	500	1660	5	1	42000000	1012	-5.60	1.59	12	0.78	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	2445	-1.43	20250114	2120	13.68	20250102	3675	-34.42	20240123	1940	24.23	20240909	0.85	N	047400	500	210 억	329488	N	N	31	N	N
69	20250114	130508	57	100.00	KOSPI	비금속	N	N	N	N	N	2420	45	2	1.89	700287070	290068	154.12	2385	2445	2365	3085	1665	2375	2414.22	0.78	23723	2441	2407	2386	2352	2331	2397	2342	210	710	500	1660	5	1	42000000	1016	-5.63	1.60	12	0.69	-430.00	1517.00	3675	20240123	-34.15	1940	20240909	24.74	2445	-1.02	20250114	2120	14.15	20250102	3675	-34.15	20240123	1940	24.74	20240909	0.85	N	047400	500	210 억	329488	N	N	31	N	N
70	20250114	120506	57	100.00	KOSPI	비금속	N	N	N	N	N	2415	40	2	1.68	629376600	260705	138.52	2385	2445	2365	3085	1665	2375	2414.13	0.78	23531	2441	2407	2386	2352	2331	2397	2342	210	710	500	1660	5	1	42000000	1014	-5.62	1.59	12	0.62	-430.00	1517.00	3675	20240123	-34.29	1940	20240909	24.48	2445	-1.23	20250114	2120	13.92	20250102	3675	-34.29	20240123	1940	24.48	20240909	0.85	N	047400	500	210 억	329488	N	N	31	N	N
71	20250114	110508	57	100.00	KOSPI	비금속	N	N	N	N	N	2400	25	2	1.05	605500795	250803	133.26	2385	2445	2365	3085	1665	2375	2414.25	0.78	22824	2441	2407	2386	2352	2331	2397	2342	210	710	500	1660	5	1	42000000	1008	-5.58	1.58	12	0.60	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	2445	-1.84	20250114	2120	13.21	20250102	3675	-34.69	20240123	1940	23.71	20240909	0.85	N	047400	500	210 억	329488	N	N	31	N	N
72	20250114	100507	57	100.00	KOSPI	비금속	N	N	N	N	N	2415	40	2	1.68	289759565	120595	64.08	2385	2425	2365	3085	1665	2375	2402.75	0.78	2655	2441	2407	2386	2352	2331	2397	2342	210	710	500	1660	5	1	42000000	1014	-5.62	1.59	12	0.29	-430.00	1517.00	3675	20240123	-34.29	1940	20240909	24.48	2425	-0.41	20250114	2120	13.92	20250102	3675	-34.29	20240123	1940	24.48	20240909	0.85	N	047400	500	210 억	329488	N	N	31	N	N
73	20250114	090507	57	100.00	KOSPI	비금속	N	N	N	N	N	2405	30	2	1.26	39462620	16463	8.75	2385	2415	2385	3085	1665	2375	2397.05	0.78	-811	2441	2407	2386	2352	2331	2397	2342	210	710	500	1660	5	1	42000000	1010	-5.59	1.59	12	0.04	-430.00	1517.00	3675	20240123	-34.56	1940	20240909	23.97	2420	-0.62	20250109	2120	13.44	20250102	3675	-34.56	20240123	1940	23.97	20240909	0.85	N	047400	500	210 억	329488	N	N	31	N	N
74	20250113	160503	57	100.00	KOSPI	비금속	N	N	N	N	N	2375	-45	5	-1.86	445993815	187275	64.33	2420	2420	2365	3145	1695	2420	2381.04	0.76	12477	2480	2450	2390	2360	2300	2465	2375	210	725	500	1690	5	1	42000000	998	-5.52	1.57	12	0.45	-430.00	1517.00	3675	20240123	-35.37	1940	20240909	22.42	2420	0.00	20250109	2120	12.03	20250102	3675	-35.37	20240123	1940	22.42	20240909	0.85	N	047400	500	210 억	321069	N	N	31	N	N
75	20250113	150504	57	100.00	KOSPI	비금속	N	N	N	N	N	2380	-40	5	-1.65	385071250	161598	55.51	2420	2420	2370	3145	1695	2420	2382.39	0.76	11209	2480	2450	2390	2360	2300	2465	2375	210	725	500	1690	5	1	42000000	1000	-5.53	1.57	12	0.38	-430.00	1517.00	3675	20240123	-35.24	1940	20240909	22.68	2420	0.00	20250109	2120	12.26	20250102	3675	-35.24	20240123	1940	22.68	20240909	0.85	N	047400	500	210 억	321069	N	N	33	N	N
76	20250113	140459	57	100.00	KOSPI	비금속	N	N	N	N	N	2385	-35	5	-1.45	352805680	148032	50.85	2420	2420	2370	3145	1695	2420	2382.76	0.76	11068	2480	2450	2390	2360	2300	2465	2375	210	725	500	1690	5	1	42000000	1002	-5.55	1.57	12	0.35	-430.00	1517.00	3675	20240123	-35.10	1940	20240909	22.94	2420	0.00	20250109	2120	12.50	20250102	3675	-35.10	20240123	1940	22.94	20240909	0.85	N	047400	500	210 억	321069	N	N	33	N	N
77	20250113	130457	57	100.00	KOSPI	비금속	N	N	N	N	N	2390	-30	5	-1.24	310782330	130336	44.77	2420	2420	2370	3145	1695	2420	2383.86	0.76	10374	2480	2450	2390	2360	2300	2465	2375	210	725	500	1690	5	1	42000000	1004	-5.56	1.58	12	0.31	-430.00	1517.00	3675	20240123	-34.97	1940	20240909	23.20	2420	0.00	20250109	2120	12.74	20250102	3675	-34.97	20240123	1940	23.20	20240909	0.85	N	047400	500	210 억	321069	N	N	33	N	N
78	20250113	120458	57	100.00	KOSPI	비금속	N	N	N	N	N	2400	-20	5	-0.83	267265240	112070	38.49	2420	2420	2370	3145	1695	2420	2384.10	0.76	12001	2480	2450	2390	2360	2300	2465	2375	210	725	500	1690	5	1	42000000	1008	-5.58	1.58	12	0.27	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	2420	0.00	20250109	2120	13.21	20250102	3675	-34.69	20240123	1940	23.71	20240909	0.85	N	047400	500	210 억	321069	N	N	33	N	N
79	20250113	110458	57	100.00	KOSPI	비금속	N	N	N	N	N	2375	-45	5	-1.86	211735880	88785	30.50	2420	2420	2370	3145	1695	2420	2383.93	0.76	19393	2480	2450	2390	2360	2300	2465	2375	210	725	500	1690	5	1	42000000	998	-5.52	1.57	12	0.21	-430.00	1517.00	3675	20240123	-35.37	1940	20240909	22.42	2420	0.00	20250109	2120	12.03	20250102	3675	-35.37	20240123	1940	22.42	20240909	0.85	N	047400	500	210 억	321069	N	N	33	N	N
80	20250113	100457	57	100.00	KOSPI	비금속	N	N	N	N	N	2380	-40	5	-1.65	174389045	73075	25.10	2420	2420	2370	3145	1695	2420	2385.40	0.76	15575	2480	2450	2390	2360	2300	2465	2375	210	725	500	1690	5	1	42000000	1000	-5.53	1.57	12	0.17	-430.00	1517.00	3675	20240123	-35.24	1940	20240909	22.68	2420	0.00	20250109	2120	12.26	20250102	3675	-35.24	20240123	1940	22.68	20240909	0.85	N	047400	500	210 억	321069	N	N	33	N	N
81	20250113	090501	57	100.00	KOSPI	비금속	N	N	N	N	N	2405	-15	5	-0.62	45743945	19090	6.56	2420	2420	2370	3145	1695	2420	2393.14	0.76	7020	2480	2450	2390	2360	2300	2465	2375	210	725	500	1690	5	1	42000000	1010	-5.59	1.59	12	0.05	-430.00	1517.00	3675	20240123	-34.56	1940	20240909	23.97	2420	0.00	20250109	2120	13.44	20250102	3675	-34.56	20240123	1940	23.97	20240909	0.85	N	047400	500	210 억	321069	N	N	33	N	N
82	20250110	160456	57	100.00	KOSPI	비금속	N	N	N	N	N	2420	5	2	0.21	690311680	290325	51.61	2380	2420	2330	3135	1695	2415	2377.66	0.65	42785	2491	2452	2381	2342	2271	2472	2362	210	720	500	1690	5	1	42000000	1016	-5.63	1.60	12	0.69	-430.00	1517.00	3675	20240123	-34.15	1940	20240909	24.74	2420	0.00	20250109	2120	14.15	20250102	3675	-34.15	20240123	1940	24.74	20240909	0.84	N	047400	500	210 억	272969	N	N	33	N	N
83	20250110	150455	57	100.00	KOSPI	비금속	N	N	N	N	N	2400	-15	5	-0.62	601707190	253551	45.08	2380	2415	2330	3135	1695	2415	2373.10	0.65	42953	2491	2452	2381	2342	2271	2472	2362	210	720	500	1690	5	1	42000000	1008	-5.58	1.58	12	0.60	-430.00	1517.00	3675	20240123	-34.69	1940	20240909	23.71	2420	-0.83	20250109	2120	13.21	20250102	3675	-34.69	20240123	1940	23.71	20240909	0.84	N	047400	500	210 억	272969	N	N	1	N	N
84	20250110	140456	57	100.00	KOSPI	비금속	N	N	N	N	N	2410	-5	5	-0.21	544233270	229621	40.82	2380	2415	2330	3135	1695	2415	2370.12	0.65	33225	2491	2452	2381	2342	2271	2472	2362	210	720	500	1690	5	1	42000000	1012	-5.60	1.59	12	0.55	-430.00	1517.00	3675	20240123	-34.42	1940	20240909	24.23	2420	-0.41	20250109	2120	13.68	20250102	3675	-34.42	20240123	1940	24.23	20240909	0.84	N	047400	500	210 억	272969	N	N	1	N	N
85	20250110	130455	57	100.00	KOSPI	비금속	N	N	N	N	N	2365	-50	5	-2.07	386401660	163619	29.09	2380	2390	2330	3135	1695	2415	2361.56	0.65	8104	2491	2452	2381	2342	2271	2472	2362	210	720	500	1690	5	1	42000000	993	-5.50	1.56	12	0.39	-430.00	1517.00	3675	20240123	-35.65	1940	20240909	21.91	2420	-2.27	20250109	2120	11.56	20250102	3675	-35.65	20240123	1940	21.91	20240909	0.84	N	047400	500	210 억	272969	N	N	1	N	N
86	20250110	120456	57	100.00	KOSPI	비금속	N	N	N	N	N	2380	-35	5	-1.45	342785265	145240	25.82	2380	2390	2330	3135	1695	2415	2360.09	0.65	5019	2491	2452	2381	2342	2271	2472	2362	210	720	500	1690	5	1	42000000	1000	-5.53	1.57	12	0.35	-430.00	1517.00	3675	20240123	-35.24	1940	20240909	22.68	2420	-1.65	20250109	2120	12.26	20250102	3675	-35.24	20240123	1940	22.68	20240909	0.84	N	047400	500	210 억	272969	N	N	1	N	N
87	20250110	110455	57	100.00	KOSPI	비금속	N	N	N	N	N	2375	-40	5	-1.66	307369120	130323	23.17	2380	2390	2330	3135	1695	2415	2358.47	0.65	-916	2491	2452	2381	2342	2271	2472	2362	210	720	500	1690	5	1	42000000	998	-5.52	1.57	12	0.31	-430.00	1517.00	3675	20240123	-35.37	1940	20240909	22.42	2420	-1.86	20250109	2120	12.03	20250102	3675	-35.37	20240123	1940	22.42	20240909	0.84	N	047400	500	210 억	272969	N	N	1	N	N
88	20250110	100453	57	100.00	KOSPI	비금속	N	N	N	N	N	2370	-45	5	-1.86	250623145	106279	18.89	2380	2390	2330	3135	1695	2415	2358.11	0.65	-2942	2491	2452	2381	2342	2271	2472	2362	210	720	500	1690	5	1	42000000	995	-5.51	1.56	12	0.25	-430.00	1517.00	3675	20240123	-35.51	1940	20240909	22.16	2420	-2.07	20250109	2120	11.79	20250102	3675	-35.51	20240123	1940	22.16	20240909	0.84	N	047400	500	210 억	272969	N	N	1	N	N
89	20250110	090456	57	100.00	KOSPI	비금속	N	N	N	N	N	2345	-70	5	-2.90	88065100	37387	6.65	2380	2390	2330	3135	1695	2415	2355.33	0.65	4205	2491	2452	2381	2342	2271	2472	2362	210	720	500	1690	5	1	42000000	985	-5.45	1.55	12	0.09	-430.00	1517.00	3675	20240123	-36.19	1940	20240909	20.88	2420	-3.10	20250109	2120	10.61	20250102	3675	-36.19	20240123	1940	20.88	20240909	0.84	N	047400	500	210 억	272969	N	N	1	N	N
90	20250109	160452	57	100.00	KOSPI	비금속	N	N	N	N	N	2415	90	2	3.87	1261390975	532643	272.46	2330	2420	2310	3020	1630	2325	2368.07	0.50	73061	2368	2346	2308	2286	2248	2357	2297	210	695	500	1620	5	1	42000000	1014	-5.62	1.59	12	1.27	-430.00	1517.00	3675	20240123	-34.29	1940	20240909	24.48	2420	-0.21	20250109	2120	13.92	20250102	3675	-34.29	20240123	1940	24.48	20240909	0.84	N	047400	500	210 억	208839	N	N	1	N	N
91	20250109	150454	57	100.00	KOSPI	비금속	N	N	N	N	N	2375	50	2	2.15	922148100	391325	200.17	2330	2400	2310	3020	1630	2325	2356.48	0.50	54385	2368	2346	2308	2286	2248	2357	2297	210	695	500	1620	5	1	42000000	998	-5.52	1.57	12	0.93	-430.00	1517.00	3675	20240123	-35.37	1940	20240909	22.42	2400	-1.04	20250109	2120	12.03	20250102	3675	-35.37	20240123	1940	22.42	20240909	0.84	N	047400	500	210 억	208839	N	N	25	N	N
92	20250109	140455	57	100.00	KOSPI	비금속	N	N	N	N	N	2350	25	2	1.08	430596300	184166	94.20	2330	2355	2310	3020	1630	2325	2338.09	0.50	36763	2368	2346	2308	2286	2248	2357	2297	210	695	500	1620	5	1	42000000	987	-5.47	1.55	12	0.44	-430.00	1517.00	3675	20240123	-36.05	1940	20240909	21.13	2355	-0.21	20250109	2120	10.85	20250102	3675	-36.05	20240123	1940	21.13	20240909	0.84	N	047400	500	210 억	208839	N	N	25	N	N
93	20250109	130454	57	100.00	KOSPI	비금속	N	N	N	N	N	2340	15	2	0.65	262993770	112714	57.66	2330	2355	2310	3020	1630	2325	2333.28	0.50	-26293	2368	2346	2308	2286	2248	2357	2297	210	695	500	1620	5	1	42000000	983	-5.44	1.54	12	0.27	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	2355	-0.64	20250109	2120	10.38	20250102	3675	-36.33	20240123	1940	20.62	20240909	0.84	N	047400	500	210 억	208839	N	N	25	N	N
94	20250109	120453	57	100.00	KOSPI	비금속	N	N	N	N	N	2340	15	2	0.65	243498985	104356	53.38	2330	2355	2310	3020	1630	2325	2333.35	0.50	-27135	2368	2346	2308	2286	2248	2357	2297	210	695	500	1620	5	1	42000000	983	-5.44	1.54	12	0.25	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	2355	-0.64	20250109	2120	10.38	20250102	3675	-36.33	20240123	1940	20.62	20240909	0.84	N	047400	500	210 억	208839	N	N	25	N	N
95	20250109	110454	57	100.00	KOSPI	비금속	N	N	N	N	N	2330	5	2	0.22	214442985	91873	46.99	2330	2355	2310	3020	1630	2325	2334.12	0.50	-22323	2368	2346	2308	2286	2248	2357	2297	210	695	500	1620	5	1	42000000	979	-5.42	1.54	12	0.22	-430.00	1517.00	3675	20240123	-36.60	1940	20240909	20.10	2355	-1.06	20250109	2120	9.91	20250102	3675	-36.60	20240123	1940	20.10	20240909	0.84	N	047400	500	210 억	208839	N	N	25	N	N
96	20250109	100453	57	100.00	KOSPI	비금속	N	N	N	N	N	2345	20	2	0.86	174777950	74897	38.31	2330	2355	2310	3020	1630	2325	2333.58	0.50	-18503	2368	2346	2308	2286	2248	2357	2297	210	695	500	1620	5	1	42000000	985	-5.45	1.55	12	0.18	-430.00	1517.00	3675	20240123	-36.19	1940	20240909	20.88	2355	-0.42	20250109	2120	10.61	20250102	3675	-36.19	20240123	1940	20.88	20240909	0.84	N	047400	500	210 억	208839	N	N	25	N	N
97	20250109	090456	57	100.00	KOSPI	비금속	N	N	N	N	N	2320	-5	5	-0.22	19042905	8192	4.19	2330	2335	2310	3020	1630	2325	2324.57	0.50	-5947	2368	2346	2308	2286	2248	2357	2297	210	695	500	1620	5	1	42000000	974	-5.40	1.53	12	0.02	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	2350	-1.28	20250106	2120	9.43	20250102	3675	-36.87	20240123	1940	19.59	20240909	0.84	N	047400	500	210 억	208839	N	N	25	N	N
98	20250108	160449	57	100.00	KOSPI	비금속	N	N	N	N	N	2325	5	2	0.22	449937370	194602	90.80	2290	2330	2270	3015	1625	2320	2312.09	0.39	42404	2366	2342	2321	2297	2276	2342	2297	210	695	500	1620	5	1	42000000	977	-5.41	1.53	12	0.46	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	2350	-1.06	20250106	2120	9.67	20250102	3675	-36.73	20240123	1940	19.85	20240909	0.83	N	047400	500	210 억	164723	N	N	25	N	N
99	20250108	150452	57	100.00	KOSPI	비금속	N	N	N	N	N	2320	0	3	0.00	416506240	180181	84.07	2290	2330	2270	3015	1625	2320	2311.60	0.39	37724	2366	2342	2321	2297	2276	2342	2297	210	695	500	1620	5	1	42000000	974	-5.40	1.53	12	0.43	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	2350	-1.28	20250106	2120	9.43	20250102	3675	-36.87	20240123	1940	19.59	20240909	0.83	N	047400	500	210 억	164723	N	N	13	N	N
100	20250108	140453	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	-5	5	-0.22	335624485	145335	67.81	2290	2330	2270	3015	1625	2320	2309.32	0.39	28006	2366	2342	2321	2297	2276	2342	2297	210	695	500	1620	5	1	42000000	972	-5.38	1.53	12	0.35	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	2350	-1.49	20250106	2120	9.20	20250102	3675	-37.01	20240123	1940	19.33	20240909	0.83	N	047400	500	210 억	164723	N	N	13	N	N
101	20250108	130453	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	-5	5	-0.22	201531160	87474	40.81	2290	2330	2270	3015	1625	2320	2303.90	0.39	20943	2366	2342	2321	2297	2276	2342	2297	210	695	500	1620	5	1	42000000	972	-5.38	1.53	12	0.21	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	2350	-1.49	20250106	2120	9.20	20250102	3675	-37.01	20240123	1940	19.33	20240909	0.83	N	047400	500	210 억	164723	N	N	13	N	N
102	20250108	120450	57	100.00	KOSPI	비금속	N	N	N	N	N	2305	-15	5	-0.65	163524375	71069	33.16	2290	2325	2270	3015	1625	2320	2300.92	0.39	20261	2366	2342	2321	2297	2276	2342	2297	210	695	500	1620	5	1	42000000	968	-5.36	1.52	12	0.17	-430.00	1517.00	3675	20240123	-37.28	1940	20240909	18.81	2350	-1.91	20250106	2120	8.73	20250102	3675	-37.28	20240123	1940	18.81	20240909	0.83	N	047400	500	210 억	164723	N	N	13	N	N
103	20250108	110449	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	-5	5	-0.22	133789485	58209	27.16	2290	2320	2270	3015	1625	2320	2298.43	0.39	17206	2366	2342	2321	2297	2276	2342	2297	210	695	500	1620	5	1	42000000	972	-5.38	1.53	12	0.14	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	2350	-1.49	20250106	2120	9.20	20250102	3675	-37.01	20240123	1940	19.33	20240909	0.83	N	047400	500	210 억	164723	N	N	13	N	N
104	20250108	100451	57	100.00	KOSPI	비금속	N	N	N	N	N	2285	-35	5	-1.51	105158140	45800	21.37	2290	2320	2270	3015	1625	2320	2296.03	0.39	11621	2366	2342	2321	2297	2276	2342	2297	210	695	500	1620	5	1	42000000	960	-5.31	1.51	12	0.11	-430.00	1517.00	3675	20240123	-37.82	1940	20240909	17.78	2350	-2.77	20250106	2120	7.78	20250102	3675	-37.82	20240123	1940	17.78	20240909	0.83	N	047400	500	210 억	164723	N	N	13	N	N
105	20250108	090452	57	100.00	KOSPI	비금속	N	N	N	N	N	2315	-5	5	-0.22	20105260	8796	4.10	2290	2315	2280	3015	1625	2320	2285.73	0.39	465	2366	2342	2321	2297	2276	2342	2297	210	695	500	1620	5	1	42000000	972	-5.38	1.53	12	0.02	-430.00	1517.00	3675	20240123	-37.01	1940	20240909	19.33	2350	-1.49	20250106	2120	9.20	20250102	3675	-37.01	20240123	1940	19.33	20240909	0.83	N	047400	500	210 억	164723	N	N	13	N	N
106	20250107	160447	57	100.00	KOSPI	비금속	N	N	N	N	N	2320	-30	5	-1.28	493815855	213000	79.48	2320	2345	2300	3055	1645	2350	2318.23	0.42	-15072	2416	2382	2316	2282	2216	2400	2300	210	705	500	1640	5	1	42000000	974	-5.40	1.53	12	0.51	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	2350	-1.28	20250106	2120	9.43	20250102	3675	-36.87	20240123	1940	19.59	20240909	0.88	N	047400	500	210 억	176779	N	N	13	N	N
107	20250107	150449	57	100.00	KOSPI	비금속	N	N	N	N	N	2320	-30	5	-1.28	468140230	201937	75.35	2320	2345	2300	3055	1645	2350	2318.09	0.42	-13724	2416	2382	2316	2282	2216	2400	2300	210	705	500	1640	5	1	42000000	974	-5.40	1.53	12	0.48	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	2350	-1.28	20250106	2120	9.43	20250102	3675	-36.87	20240123	1940	19.59	20240909	0.88	N	047400	500	210 억	176779	N	N	0	N	N
108	20250107	140449	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	-40	5	-1.70	413592290	178416	66.57	2320	2345	2300	3055	1645	2350	2317.95	0.42	-10022	2416	2382	2316	2282	2216	2400	2300	210	705	500	1640	5	1	42000000	970	-5.37	1.52	12	0.42	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	2350	-1.70	20250106	2120	8.96	20250102	3675	-37.14	20240123	1940	19.07	20240909	0.88	N	047400	500	210 억	176779	N	N	0	N	N
109	20250107	130448	57	100.00	KOSPI	비금속	N	N	N	N	N	2320	-30	5	-1.28	391095500	168696	62.95	2320	2345	2300	3055	1645	2350	2318.16	0.42	-10727	2416	2382	2316	2282	2216	2400	2300	210	705	500	1640	5	1	42000000	974	-5.40	1.53	12	0.40	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	2350	-1.28	20250106	2120	9.43	20250102	3675	-36.87	20240123	1940	19.59	20240909	0.88	N	047400	500	210 억	176779	N	N	0	N	N
110	20250107	120448	57	100.00	KOSPI	비금속	N	N	N	N	N	2325	-25	5	-1.06	334444605	144234	53.82	2320	2345	2300	3055	1645	2350	2318.55	0.42	-13180	2416	2382	2316	2282	2216	2400	2300	210	705	500	1640	5	1	42000000	977	-5.41	1.53	12	0.34	-430.00	1517.00	3675	20240123	-36.73	1940	20240909	19.85	2350	-1.06	20250106	2120	9.67	20250102	3675	-36.73	20240123	1940	19.85	20240909	0.88	N	047400	500	210 억	176779	N	N	0	N	N
111	20250107	110445	57	100.00	KOSPI	비금속	N	N	N	N	N	2340	-10	5	-0.43	292611910	126308	47.13	2320	2340	2300	3055	1645	2350	2316.39	0.42	-8562	2416	2382	2316	2282	2216	2400	2300	210	705	500	1640	5	1	42000000	983	-5.44	1.54	12	0.30	-430.00	1517.00	3675	20240123	-36.33	1940	20240909	20.62	2350	-0.43	20250106	2120	10.38	20250102	3675	-36.33	20240123	1940	20.62	20240909	0.88	N	047400	500	210 억	176779	N	N	0	N	N
112	20250107	100451	57	100.00	KOSPI	비금속	N	N	N	N	N	2320	-30	5	-1.28	208905065	90320	33.70	2320	2330	2300	3055	1645	2350	2312.53	0.42	-11397	2416	2382	2316	2282	2216	2400	2300	210	705	500	1640	5	1	42000000	974	-5.40	1.53	12	0.22	-430.00	1517.00	3675	20240123	-36.87	1940	20240909	19.59	2350	-1.28	20250106	2120	9.43	20250102	3675	-36.87	20240123	1940	19.59	20240909	0.88	N	047400	500	210 억	176779	N	N	0	N	N
113	20250107	090448	57	100.00	KOSPI	비금속	N	N	N	N	N	2310	-40	5	-1.70	56595840	24442	9.12	2320	2330	2300	3055	1645	2350	2314.04	0.42	4875	2416	2382	2316	2282	2216	2400	2300	210	705	500	1640	5	1	42000000	970	-5.37	1.52	12	0.06	-430.00	1517.00	3675	20240123	-37.14	1940	20240909	19.07	2350	-1.70	20250106	2120	8.96	20250102	3675	-37.14	20240123	1940	19.07	20240909	0.88	N	047400	500	210 억	176779	N	N	0	N	N
114	20250106	160443	57	100.00	KOSPI	비금속	N	N	N	N	N	2350	75	2	3.30	578373320	253280	83.82	2285	2350	2250	2955	1595	2275	2282.68	0.33	41057	2351	2312	2246	2207	2141	2332	2227	210	680	500	1590	5	1	42000000	987	-5.47	1.55	12	0.60	-430.00	1517.00	3675	20240123	-36.05	1940	20240909	21.13	2350	0.00	20250106	2120	10.85	20250102	3675	-36.05	20240123	1940	21.13	20240909	0.88	N	047400	500	210 억	137228	N	N	0	N	N
115	20250106	150443	57	100.00	KOSPI	비금속	N	N	N	N	N	2300	25	2	1.10	464560775	204538	67.69	2285	2315	2250	2955	1595	2275	2271.27	0.33	50155	2351	2312	2246	2207	2141	2332	2227	210	680	500	1590	5	1	42000000	966	-5.35	1.52	12	0.49	-430.00	1517.00	3675	20240123	-37.41	1940	20240909	18.56	2315	-0.65	20250106	2120	8.49	20250102	3675	-37.41	20240123	1940	18.56	20240909	0.88	N	047400	500	210 억	137228	N	N	0	N	N
116	20250106	140443	57	100.00	KOSPI	비금속	N	N	N	N	N	2275	0	3	0.00	356794875	157469	52.11	2285	2285	2250	2955	1595	2275	2265.81	0.33	27525	2351	2312	2246	2207	2141	2332	2227	210	680	500	1590	5	1	42000000	956	-5.29	1.50	12	0.37	-430.00	1517.00	3675	20240123	-38.10	1940	20240909	17.27	2285	0.00	20250103	2120	7.31	20250102	3675	-38.10	20240123	1940	17.27	20240909	0.88	N	047400	500	210 억	137228	N	N	0	N	N
117	20250106	130442	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	5	2	0.22	233636165	103034	34.10	2285	2285	2250	2955	1595	2275	2267.56	0.33	21504	2351	2312	2246	2207	2141	2332	2227	210	680	500	1590	5	1	42000000	958	-5.30	1.50	12	0.25	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	2285	0.00	20250103	2120	7.55	20250102	3675	-37.96	20240123	1940	17.53	20240909	0.88	N	047400	500	210 억	137228	N	N	0	N	N
118	20250106	120441	57	100.00	KOSPI	비금속	N	N	N	N	N	2280	5	2	0.22	209086745	92253	30.53	2285	2285	2250	2955	1595	2275	2266.45	0.33	20612	2351	2312	2246	2207	2141	2332	2227	210	680	500	1590	5	1	42000000	958	-5.30	1.50	12	0.22	-430.00	1517.00	3675	20240123	-37.96	1940	20240909	17.53	2285	0.00	20250103	2120	7.55	20250102	3675	-37.96	20240123	1940	17.53	20240909	0.88	N	047400	500	210 억	137228	N	N	0	N	N
119	20250106	110441	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	-10	5	-0.44	169369025	74770	24.74	2285	2285	2250	2955	1595	2275	2265.20	0.33	16293	2351	2312	2246	2207	2141	2332	2227	210	680	500	1590	5	1	42000000	951	-5.27	1.49	12	0.18	-430.00	1517.00	3675	20240123	-38.37	1940	20240909	16.75	2285	0.00	20250103	2120	6.84	20250102	3675	-38.37	20240123	1940	16.75	20240909	0.88	N	047400	500	210 억	137228	N	N	0	N	N
120	20250106	100441	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	-10	5	-0.44	106123140	46787	15.48	2285	2285	2250	2955	1595	2275	2268.22	0.33	6519	2351	2312	2246	2207	2141	2332	2227	210	680	500	1590	5	1	42000000	951	-5.27	1.49	12	0.11	-430.00	1517.00	3675	20240123	-38.37	1940	20240909	16.75	2285	0.00	20250103	2120	6.84	20250102	3675	-38.37	20240123	1940	16.75	20240909	0.88	N	047400	500	210 억	137228	N	N	0	N	N
121	20250106	090437	57	100.00	KOSPI	비금속	N	N	N	N	N	2265	-10	5	-0.44	25209435	11086	3.67	2285	2285	2265	2955	1595	2275	2273.99	0.33	-135	2351	2312	2246	2207	2141	2332	2227	210	680	500	1590	5	1	42000000	951	-5.27	1.49	12	0.03	-430.00	1517.00	3675	20240123	-38.37	1940	20240909	16.75	2285	0.00	20250103	2120	6.84	20250102	3675	-38.37	20240123	1940	16.75	20240909	0.88	N	047400	500	210 억	137228	N	N	0	N	N
122	20250103	160438	57	100.00	KOSPI	비금속	N	N	N	N	N	2275	70	2	3.17	679586125	301956	191.75	2215	2285	2180	2865	1545	2205	2250.63	0.04	123224	2261	2232	2176	2147	2091	2247	2162	210	660	500	1540	5	1	42000000	956	-5.29	1.50	12	0.72	-430.00	1517.00	3675	20240123	-38.10	1940	20240909	17.27	2285	-0.44	20250103	2120	7.31	20250102	3675	-38.10	20240123	1940	17.27	20240909	0.89	N	047400	500	210 억	16358	N	N	0	N	N
123	20250103	150439	57	100.00	KOSPI	비금속	N	N	N	N	N	2275	70	2	3.17	656059615	291630	185.19	2215	2285	2180	2865	1545	2205	2249.64	0.04	121734	2261	2232	2176	2147	2091	2247	2162	210	660	500	1540	5	1	42000000	956	-5.29	1.50	12	0.69	-430.00	1517.00	3675	20240123	-38.10	1940	20240909	17.27	2285	-0.44	20250103	2120	7.31	20250102	3675	-38.10	20240123	1940	17.27	20240909	0.89	N	047400	500	210 억	16358	N	N	0	N	N
124	20250103	140440	57	100.00	KOSPI	비금속	N	N	N	N	N	2270	65	2	2.95	554840670	247110	156.92	2215	2285	2180	2865	1545	2205	2245.33	0.04	104508	2261	2232	2176	2147	2091	2247	2162	210	660	500	1540	5	1	42000000	953	-5.28	1.50	12	0.59	-430.00	1517.00	3675	20240123	-38.23	1940	20240909	17.01	2285	-0.66	20250103	2120	7.08	20250102	3675	-38.23	20240123	1940	17.01	20240909	0.89	N	047400	500	210 억	16358	N	N	0	N	N
125	20250103	130438	57	100.00	KOSPI	비금속	N	N	N	N	N	2260	55	2	2.49	407971485	182394	115.82	2215	2265	2180	2865	1545	2205	2236.77	0.04	77432	2261	2232	2176	2147	2091	2247	2162	210	660	500	1540	5	1	42000000	949	-5.26	1.49	12	0.43	-430.00	1517.00	3675	20240123	-38.50	1940	20240909	16.49	2265	-0.22	20250103	2120	6.60	20250102	3675	-38.50	20240123	1940	16.49	20240909	0.89	N	047400	500	210 억	16358	N	N	0	N	N
126	20250103	120438	57	100.00	KOSPI	비금속	N	N	N	N	N	2250	45	2	2.04	301343465	135151	85.82	2215	2255	2180	2865	1545	2205	2229.69	0.04	55741	2261	2232	2176	2147	2091	2247	2162	210	660	500	1540	5	1	42000000	945	-5.23	1.48	12	0.32	-430.00	1517.00	3675	20240123	-38.78	1940	20240909	15.98	2255	-0.22	20250103	2120	6.13	20250102	3675	-38.78	20240123	1940	15.98	20240909	0.89	N	047400	500	210 억	16358	N	N	0	N	N
127	20250103	110439	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	40	2	1.81	263350625	118246	75.09	2215	2250	2180	2865	1545	2205	2227.16	0.04	44894	2261	2232	2176	2147	2091	2247	2162	210	660	500	1540	5	1	42000000	943	-5.22	1.48	12	0.28	-430.00	1517.00	3675	20240123	-38.91	1940	20240909	15.72	2250	-0.22	20250103	2120	5.90	20250102	3675	-38.91	20240123	1940	15.72	20240909	0.89	N	047400	500	210 억	16358	N	N	0	N	N
128	20250103	100437	57	100.00	KOSPI	비금속	N	N	N	N	N	2245	40	2	1.81	175832140	79108	50.24	2215	2250	2180	2865	1545	2205	2222.70	0.04	22764	2261	2232	2176	2147	2091	2247	2162	210	660	500	1540	5	1	42000000	943	-5.22	1.48	12	0.19	-430.00	1517.00	3675	20240123	-38.91	1940	20240909	15.72	2250	-0.22	20250103	2120	5.90	20250102	3675	-38.91	20240123	1940	15.72	20240909	0.89	N	047400	500	210 억	16358	N	N	0	N	N
129	20250103	090439	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	-5	5	-0.23	24894115	11314	7.18	2215	2215	2180	2865	1545	2205	2200.26	0.04	-3590	2261	2232	2176	2147	2091	2247	2162	210	660	500	1540	5	1	42000000	924	-5.12	1.45	12	0.03	-430.00	1517.00	3675	20240123	-40.14	1940	20240909	13.40	2215	-0.68	20250103	2120	3.77	20250102	3675	-40.14	20240123	1940	13.40	20240909	0.89	N	047400	500	210 억	16358	N	N	0	N	N
130	20250102	160435	57	100.00	KOSPI	비금속	N	N	N	N	N	2205	35	2	1.61	338526765	155776	122.16	2145	2205	2120	2820	1520	2170	2172.50	0.00	32269	2236	2202	2146	2112	2056	2220	2130	210	650	500	1510	5	1	42000000	926	-5.13	1.45	12	0.37	-430.00	1517.00	3675	20240123	-40.00	1940	20240909	13.66	2205	0.00	20250102	2120	4.01	20250102	3675	-40.00	20240123	1940	13.66	20240909	0.89	N	047400	500	210 억	0	N	N	0	N	N
131	20250102	150436	57	100.00	KOSPI	비금속	N	N	N	N	N	2200	30	2	1.38	314318375	144794	113.55	2145	2205	2120	2820	1520	2170	2170.80	0.00	32688	2236	2202	2146	2112	2056	2220	2130	210	650	500	1510	5	1	42000000	924	-5.12	1.45	12	0.34	-430.00	1517.00	3675	20240123	-40.14	1940	20240909	13.40	2205	-0.23	20250102	2120	3.77	20250102	3675	-40.14	20240123	1940	13.40	20240909	0.89	N	047400	500	210 억	0	N	N	0	N	N
132	20250102	140434	57	100.00	KOSPI	비금속	N	N	N	N	N	2185	15	2	0.69	261507655	120732	94.68	2145	2200	2120	2820	1520	2170	2166.00	0.00	22800	2236	2202	2146	2112	2056	2220	2130	210	650	500	1510	5	1	42000000	918	-5.08	1.44	12	0.29	-430.00	1517.00	3675	20240123	-40.54	1940	20240909	12.63	2200	-0.68	20250102	2120	3.07	20250102	3675	-40.54	20240123	1940	12.63	20240909	0.89	N	047400	500	210 억	0	N	N	0	N	N
133	20250102	130434	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	0	3	0.00	247671470	114413	89.73	2145	2200	2120	2820	1520	2170	2164.69	0.00	23050	2236	2202	2146	2112	2056	2220	2130	210	650	500	1510	5	1	42000000	911	-5.05	1.43	12	0.27	-430.00	1517.00	3675	20240123	-40.95	1940	20240909	11.86	2200	-1.36	20250102	2120	2.36	20250102	3675	-40.95	20240123	1940	11.86	20240909	0.89	N	047400	500	210 억	0	N	N	0	N	N
134	20250102	120435	57	100.00	KOSPI	비금속	N	N	N	N	N	2190	20	2	0.92	206982405	95805	75.13	2145	2190	2120	2820	1520	2170	2160.39	0.00	24501	2236	2202	2146	2112	2056	2220	2130	210	650	500	1510	5	1	42000000	920	-5.09	1.44	12	0.23	-430.00	1517.00	3675	20240123	-40.41	1940	20240909	12.89	2190	0.00	20250102	2120	3.30	20250102	3675	-40.41	20240123	1940	12.89	20240909	0.89	N	047400	500	210 억	0	N	N	0	N	N
135	20250102	110426	57	100.00	KOSPI	비금속	N	N	N	N	N	2185	15	2	0.69	170773840	79198	62.11	2145	2190	2120	2820	1520	2170	2156.18	0.00	21666	2236	2202	2146	2112	2056	2220	2130	210	650	500	1510	5	1	42000000	918	-5.08	1.44	12	0.19	-430.00	1517.00	3675	20240123	-40.54	1940	20240909	12.63	2190	-0.23	20250102	2120	3.07	20250102	3675	-40.54	20240123	1940	12.63	20240909	0.89	N	047400	500	210 억	0	N	N	0	N	N
136	20250102	100433	57	100.00	KOSPI	비금속	N	N	N	N	N	2140	-30	5	-1.38	76929175	35966	28.21	2145	2165	2120	2820	1520	2170	2138.40	0.00	2252	2236	2202	2146	2112	2056	2220	2130	210	650	500	1510	5	1	42000000	899	-4.98	1.41	12	0.09	-430.00	1517.00	3675	20240123	-41.77	1940	20240909	10.31	2165	-1.15	20250102	2120	0.94	20250102	3675	-41.77	20240123	1940	10.31	20240909	0.89	N	047400	500	210 억	0	N	N	0	N	N
137	20250102	090429	57	100.00	KOSPI	비금속	N	N	N	N	N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.00	0	2236	2202	2146	2112	2056	2220	2130	210	650	500	1510	5	1	42000000	911	-5.05	1.43	12	0.00	-430.00	1517.00	3675	20240123	-40.95	1940	20240909	11.86	0	0.00	0	0	0.00	0	3675	-40.95	20240123	1940	11.86	20240909	0.89	N	047400	500	210 억	0	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History