KissMeData/183190/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160932	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10820	50	2	0.46	420645420	39088	92.96	10790	10820	10660	14000	7540	10770	10761.49	6.04	-1846	10983	10876	10743	10636	10503	10810	10570	195	3230	500	7960	10	1	37836486	4094	4.70	0.40	12	0.10	2300.00	26790.00	12240	20240605	-11.60	9370	20241209	15.47	10850	-0.28	20250121	10050	7.66	20250106	12240	-11.60	20240605	9370	15.47	20241209	0.14	N	183190	500	194 억	2285498	N	N	268	N	N
3	20250124	150931	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10780	10	2	0.09	397923870	36985	87.95	10790	10820	10660	14000	7540	10770	10759.06	6.04	-1700	10983	10876	10743	10636	10503	10810	10570	195	3230	500	7960	10	1	37836486	4079	4.69	0.40	12	0.10	2300.00	26790.00	12240	20240605	-11.93	9370	20241209	15.05	10850	-0.65	20250121	10050	7.26	20250106	12240	-11.93	20240605	9370	15.05	20241209	0.14	N	183190	500	194 억	2285498	N	N	289	N	N
4	20250124	140929	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10790	20	2	0.19	278581110	25924	61.65	10790	10790	10660	14000	7540	10770	10746.07	6.04	687	10983	10876	10743	10636	10503	10810	10570	195	3230	500	7960	10	1	37836486	4083	4.69	0.40	12	0.07	2300.00	26790.00	12240	20240605	-11.85	9370	20241209	15.15	10850	-0.55	20250121	10050	7.36	20250106	12240	-11.85	20240605	9370	15.15	20241209	0.14	N	183190	500	194 억	2285498	N	N	289	N	N
5	20250124	130931	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10760	-10	5	-0.09	211349090	19680	46.80	10790	10790	10660	14000	7540	10770	10739.28	6.04	1569	10983	10876	10743	10636	10503	10810	10570	195	3230	500	7960	10	1	37836486	4071	4.68	0.40	12	0.05	2300.00	26790.00	12240	20240605	-12.09	9370	20241209	14.83	10850	-0.83	20250121	10050	7.06	20250106	12240	-12.09	20240605	9370	14.83	20241209	0.14	N	183190	500	194 억	2285498	N	N	289	N	N
6	20250124	120927	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10760	-10	5	-0.09	178402330	16615	39.51	10790	10790	10660	14000	7540	10770	10737.43	6.04	258	10983	10876	10743	10636	10503	10810	10570	195	3230	500	7960	10	1	37836486	4071	4.68	0.40	12	0.04	2300.00	26790.00	12240	20240605	-12.09	9370	20241209	14.83	10850	-0.83	20250121	10050	7.06	20250106	12240	-12.09	20240605	9370	14.83	20241209	0.14	N	183190	500	194 억	2285498	N	N	289	N	N
7	20250124	110930	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10730	-40	5	-0.37	107958450	10058	23.92	10790	10790	10660	14000	7540	10770	10733.59	6.04	-341	10983	10876	10743	10636	10503	10810	10570	195	3230	500	7960	10	1	37836486	4060	4.67	0.40	12	0.03	2300.00	26790.00	12240	20240605	-12.34	9370	20241209	14.51	10850	-1.11	20250121	10050	6.77	20250106	12240	-12.34	20240605	9370	14.51	20241209	0.14	N	183190	500	194 억	2285498	N	N	289	N	N
8	20250124	100925	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10750	-20	5	-0.19	48895480	4549	10.82	10790	10790	10660	14000	7540	10770	10748.62	6.04	-1101	10983	10876	10743	10636	10503	10810	10570	195	3230	500	7960	10	1	37836486	4067	4.67	0.40	12	0.01	2300.00	26790.00	12240	20240605	-12.17	9370	20241209	14.73	10850	-0.92	20250121	10050	6.97	20250106	12240	-12.17	20240605	9370	14.73	20241209	0.14	N	183190	500	194 억	2285498	N	N	289	N	N
9	20250124	090932	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10760	-10	5	-0.09	31254980	2906	6.91	10790	10790	10660	14000	7540	10770	10755.33	6.04	-1408	10983	10876	10743	10636	10503	10810	10570	195	3230	500	7960	10	1	37836486	4071	4.68	0.40	12	0.01	2300.00	26790.00	12240	20240605	-12.09	9370	20241209	14.83	10850	-0.83	20250121	10050	7.06	20250106	12240	-12.09	20240605	9370	14.83	20241209	0.14	N	183190	500	194 억	2285498	N	N	289	N	N
10	20250123	160926	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10770	-50	5	-0.46	450066260	42050	82.52	10850	10850	10610	14060	7580	10820	10703.12	6.05	-2692	10946	10882	10766	10702	10586	10915	10735	195	3240	500	8000	10	1	37836486	4075	4.68	0.40	12	0.11	2300.00	26790.00	12240	20240605	-12.01	9370	20241209	14.94	10850	0.00	20250121	10050	7.16	20250106	12240	-12.01	20240605	9370	14.94	20241209	0.18	N	183190	500	194 억	2288372	N	N	289	N	N
11	20250123	150924	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10620	-200	5	-1.85	413881540	38676	75.89	10850	10850	10610	14060	7580	10820	10701.25	6.05	-2166	10946	10882	10766	10702	10586	10915	10735	195	3240	500	8000	10	1	37836486	4018	4.62	0.40	12	0.10	2300.00	26790.00	12240	20240605	-13.24	9370	20241209	13.34	10850	0.00	20250121	10050	5.67	20250106	12240	-13.24	20240605	9370	13.34	20241209	0.18	N	183190	500	194 억	2288372	N	N	9	N	N
12	20250123	140925	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10740	-80	5	-0.74	303587900	28348	55.63	10850	10850	10630	14060	7580	10820	10709.32	6.05	1029	10946	10882	10766	10702	10586	10915	10735	195	3240	500	8000	10	1	37836486	4064	4.67	0.40	12	0.07	2300.00	26790.00	12240	20240605	-12.25	9370	20241209	14.62	10850	0.00	20250121	10050	6.87	20250106	12240	-12.25	20240605	9370	14.62	20241209	0.18	N	183190	500	194 억	2288372	N	N	9	N	N
13	20250123	130924	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10700	-120	5	-1.11	219507920	20517	40.26	10850	10850	10630	14060	7580	10820	10698.83	6.05	2744	10946	10882	10766	10702	10586	10915	10735	195	3240	500	8000	10	1	37836486	4049	4.65	0.40	12	0.05	2300.00	26790.00	12240	20240605	-12.58	9370	20241209	14.19	10850	0.00	20250121	10050	6.47	20250106	12240	-12.58	20240605	9370	14.19	20241209	0.18	N	183190	500	194 억	2288372	N	N	9	N	N
14	20250123	120924	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10680	-140	5	-1.29	172823870	16146	31.68	10850	10850	10630	14060	7580	10820	10703.82	6.05	572	10946	10882	10766	10702	10586	10915	10735	195	3240	500	8000	10	1	37836486	4041	4.64	0.40	12	0.04	2300.00	26790.00	12240	20240605	-12.75	9370	20241209	13.98	10850	0.00	20250121	10050	6.27	20250106	12240	-12.75	20240605	9370	13.98	20241209	0.18	N	183190	500	194 억	2288372	N	N	9	N	N
15	20250123	110916	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10690	-130	5	-1.20	126603180	11809	23.17	10850	10850	10680	14060	7580	10820	10720.91	6.05	-980	10946	10882	10766	10702	10586	10915	10735	195	3240	500	8000	10	1	37836486	4045	4.65	0.40	12	0.03	2300.00	26790.00	12240	20240605	-12.66	9370	20241209	14.09	10850	0.00	20250121	10050	6.37	20250106	12240	-12.66	20240605	9370	14.09	20241209	0.18	N	183190	500	194 억	2288372	N	N	9	N	N
16	20250123	100924	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10720	-100	5	-0.92	108048110	10075	19.77	10850	10850	10680	14060	7580	10820	10724.38	6.05	-1247	10946	10882	10766	10702	10586	10915	10735	195	3240	500	8000	10	1	37836486	4056	4.66	0.40	12	0.03	2300.00	26790.00	12240	20240605	-12.42	9370	20241209	14.41	10850	0.00	20250121	10050	6.67	20250106	12240	-12.42	20240605	9370	14.41	20241209	0.18	N	183190	500	194 억	2288372	N	N	9	N	N
17	20250123	090924	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10780	-40	5	-0.37	11406810	1061	2.08	10850	10850	10740	14060	7580	10820	10751.00	6.05	240	10946	10882	10766	10702	10586	10915	10735	195	3240	500	8000	10	1	37836486	4079	4.69	0.40	12	0.00	2300.00	26790.00	12240	20240605	-11.93	9370	20241209	15.05	10850	0.00	20250121	10050	7.26	20250106	12240	-11.93	20240605	9370	15.05	20241209	0.18	N	183190	500	194 억	2288372	N	N	9	N	N
18	20250122	160917	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10820	20	2	0.19	547709190	50903	52.88	10690	10830	10650	14040	7560	10800	10759.86	6.06	-5868	11026	10912	10736	10622	10446	10970	10680	195	3240	500	7990	10	1	37836486	4094	4.70	0.40	12	0.13	2300.00	26790.00	12240	20240605	-11.60	9370	20241209	15.47	10850	-0.28	20250121	10050	7.66	20250106	12240	-11.60	20240605	9370	15.47	20241209	0.21	N	183190	500	194 억	2294045	N	N	9	N	N
19	20250122	150918	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10750	-50	5	-0.46	520309150	48363	50.24	10690	10830	10650	14040	7560	10800	10758.41	6.06	-5193	11026	10912	10736	10622	10446	10970	10680	195	3240	500	7990	10	1	37836486	4067	4.67	0.40	12	0.13	2300.00	26790.00	12240	20240605	-12.17	9370	20241209	14.73	10850	-0.92	20250121	10050	6.97	20250106	12240	-12.17	20240605	9370	14.73	20241209	0.21	N	183190	500	194 억	2294045	N	N	178	N	N
20	20250122	140916	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10810	10	2	0.09	412318370	38364	39.85	10690	10830	10650	14040	7560	10800	10747.53	6.06	522	11026	10912	10736	10622	10446	10970	10680	195	3240	500	7990	10	1	37836486	4090	4.70	0.40	12	0.10	2300.00	26790.00	12240	20240605	-11.68	9370	20241209	15.37	10850	-0.37	20250121	10050	7.56	20250106	12240	-11.68	20240605	9370	15.37	20241209	0.21	N	183190	500	194 억	2294045	N	N	178	N	N
21	20250122	130919	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10750	-50	5	-0.46	297887110	27776	28.86	10690	10830	10650	14040	7560	10800	10724.62	6.06	219	11026	10912	10736	10622	10446	10970	10680	195	3240	500	7990	10	1	37836486	4067	4.67	0.40	12	0.07	2300.00	26790.00	12240	20240605	-12.17	9370	20241209	14.73	10850	-0.92	20250121	10050	6.97	20250106	12240	-12.17	20240605	9370	14.73	20241209	0.21	N	183190	500	194 억	2294045	N	N	178	N	N
22	20250122	120916	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10730	-70	5	-0.65	271447530	25316	26.30	10690	10830	10650	14040	7560	10800	10722.37	6.06	129	11026	10912	10736	10622	10446	10970	10680	195	3240	500	7990	10	1	37836486	4060	4.67	0.40	12	0.07	2300.00	26790.00	12240	20240605	-12.34	9370	20241209	14.51	10850	-1.11	20250121	10050	6.77	20250106	12240	-12.34	20240605	9370	14.51	20241209	0.21	N	183190	500	194 억	2294045	N	N	178	N	N
23	20250122	110918	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10700	-100	5	-0.93	165979240	15494	16.10	10690	10800	10650	14040	7560	10800	10712.48	6.06	312	11026	10912	10736	10622	10446	10970	10680	195	3240	500	7990	10	1	37836486	4049	4.65	0.40	12	0.04	2300.00	26790.00	12240	20240605	-12.58	9370	20241209	14.19	10850	-1.38	20250121	10050	6.47	20250106	12240	-12.58	20240605	9370	14.19	20241209	0.21	N	183190	500	194 억	2294045	N	N	178	N	N
24	20250122	100917	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10720	-80	5	-0.74	72993470	6818	7.08	10690	10800	10650	14040	7560	10800	10705.99	6.06	-1465	11026	10912	10736	10622	10446	10970	10680	195	3240	500	7990	10	1	37836486	4056	4.66	0.40	12	0.02	2300.00	26790.00	12240	20240605	-12.42	9370	20241209	14.41	10850	-1.20	20250121	10050	6.67	20250106	12240	-12.42	20240605	9370	14.41	20241209	0.21	N	183190	500	194 억	2294045	N	N	178	N	N
25	20250122	090919	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10750	-50	5	-0.46	6062490	565	0.59	10690	10770	10690	14040	7560	10800	10730.07	6.06	-6	11026	10912	10736	10622	10446	10970	10680	195	3240	500	7990	10	1	37836486	4067	4.67	0.40	12	0.00	2300.00	26790.00	12240	20240605	-12.17	9370	20241209	14.73	10850	-0.92	20250121	10050	6.97	20250106	12240	-12.17	20240605	9370	14.73	20241209	0.21	N	183190	500	194 억	2294045	N	N	178	N	N
26	20250121	160911	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10800	200	2	1.89	1030284000	96135	168.71	10600	10850	10560	13780	7420	10600	10717.05	6.01	19727	10793	10696	10533	10436	10273	10745	10485	195	3180	500	7840	10	1	37836486	4086	4.70	0.40	12	0.25	2300.00	26790.00	12240	20240605	-11.76	9370	20241209	15.26	10850	-0.46	20250121	10050	7.46	20250106	12240	-11.76	20240605	9370	15.26	20241209	0.20	N	183190	500	194 억	2272929	N	N	178	N	N
27	20250121	150913	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10780	180	2	1.70	1002580260	93569	164.21	10600	10850	10560	13780	7420	10600	10714.88	6.01	18922	10793	10696	10533	10436	10273	10745	10485	195	3180	500	7840	10	1	37836486	4079	4.69	0.40	12	0.25	2300.00	26790.00	12240	20240605	-11.93	9370	20241209	15.05	10850	-0.65	20250121	10050	7.26	20250106	12240	-11.93	20240605	9370	15.05	20241209	0.20	N	183190	500	194 억	2272929	N	N	47	N	N
28	20250121	140914	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10790	190	2	1.79	821755660	76834	134.84	10600	10850	10560	13780	7420	10600	10695.21	6.01	21968	10793	10696	10533	10436	10273	10745	10485	195	3180	500	7840	10	1	37836486	4083	4.69	0.40	12	0.20	2300.00	26790.00	12240	20240605	-11.85	9370	20241209	15.15	10850	-0.55	20250121	10050	7.36	20250106	12240	-11.85	20240605	9370	15.15	20241209	0.20	N	183190	500	194 억	2272929	N	N	47	N	N
29	20250121	130912	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10720	120	2	1.13	562248670	52800	92.66	10600	10740	10560	13780	7420	10600	10648.65	6.01	16286	10793	10696	10533	10436	10273	10745	10485	195	3180	500	7840	10	1	37836486	4056	4.66	0.40	12	0.14	2300.00	26790.00	12240	20240605	-12.42	9370	20241209	14.41	10740	-0.19	20250121	10050	6.67	20250106	12240	-12.42	20240605	9370	14.41	20241209	0.20	N	183190	500	194 억	2272929	N	N	47	N	N
30	20250121	120856	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10640	40	2	0.38	378353280	35612	62.50	10600	10700	10560	13780	7420	10600	10624.32	6.01	8787	10793	10696	10533	10436	10273	10745	10485	195	3180	500	7840	10	1	37836486	4026	4.63	0.40	12	0.09	2300.00	26790.00	12240	20240605	-13.07	9370	20241209	13.55	10700	-0.56	20250121	10050	5.87	20250106	12240	-13.07	20240605	9370	13.55	20241209	0.20	N	183190	500	194 억	2272929	N	N	47	N	N
31	20250121	110827	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10620	20	2	0.19	221166600	20876	36.64	10600	10640	10560	13780	7420	10600	10594.30	6.01	6491	10793	10696	10533	10436	10273	10745	10485	195	3180	500	7840	10	1	37836486	4018	4.62	0.40	12	0.06	2300.00	26790.00	12240	20240605	-13.24	9370	20241209	13.34	10670	-0.47	20250114	10050	5.67	20250106	12240	-13.24	20240605	9370	13.34	20241209	0.20	N	183190	500	194 억	2272929	N	N	47	N	N
32	20250121	100822	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10610	10	2	0.09	81227700	7662	13.45	10600	10640	10560	13780	7420	10600	10601.37	6.01	-974	10793	10696	10533	10436	10273	10745	10485	195	3180	500	7840	10	1	37836486	4014	4.61	0.40	12	0.02	2300.00	26790.00	12240	20240605	-13.32	9370	20241209	13.23	10670	-0.56	20250114	10050	5.57	20250106	12240	-13.32	20240605	9370	13.23	20241209	0.20	N	183190	500	194 억	2272929	N	N	47	N	N
33	20250121	090914	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10580	-20	5	-0.19	1315230	124	0.22	10600	10620	10560	13780	7420	10600	10606.69	6.01	-113	10793	10696	10533	10436	10273	10745	10485	195	3180	500	7840	10	1	37836486	4003	4.60	0.39	12	0.00	2300.00	26790.00	12240	20240605	-13.56	9370	20241209	12.91	10670	-0.84	20250114	10050	5.27	20250106	12240	-13.56	20240605	9370	12.91	20241209	0.20	N	183190	500	194 억	2272929	N	N	47	N	N
34	20250120	160901	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10600	190	2	1.83	600324690	56981	92.19	10560	10630	10370	13530	7290	10410	10535.48	5.99	4767	10676	10542	10446	10312	10216	10495	10265	195	3120	500	7700	10	1	37836486	4011	4.61	0.40	12	0.15	2300.00	26790.00	12240	20240605	-13.40	9370	20241209	13.13	10670	-0.66	20250114	10050	5.47	20250106	12240	-13.40	20240605	9370	13.13	20241209	0.20	N	183190	500	194 억	2268077	N	N	47	N	N
35	20250120	150913	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10580	170	2	1.63	564507780	53598	86.71	10560	10630	10370	13530	7290	10410	10532.25	5.99	4830	10676	10542	10446	10312	10216	10495	10265	195	3120	500	7700	10	1	37836486	4003	4.60	0.39	12	0.14	2300.00	26790.00	12240	20240605	-13.56	9370	20241209	12.91	10670	-0.84	20250114	10050	5.27	20250106	12240	-13.56	20240605	9370	12.91	20241209	0.20	N	183190	500	194 억	2268077	N	N	103	N	N
36	20250120	140910	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10600	190	2	1.83	465386930	44238	71.57	10560	10630	10370	13530	7290	10410	10520.07	5.99	6800	10676	10542	10446	10312	10216	10495	10265	195	3120	500	7700	10	1	37836486	4011	4.61	0.40	12	0.12	2300.00	26790.00	12240	20240605	-13.40	9370	20241209	13.13	10670	-0.66	20250114	10050	5.47	20250106	12240	-13.40	20240605	9370	13.13	20241209	0.20	N	183190	500	194 억	2268077	N	N	103	N	N
37	20250120	130911	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10540	130	2	1.25	361526790	34438	55.72	10560	10570	10370	13530	7290	10410	10497.90	5.99	4501	10676	10542	10446	10312	10216	10495	10265	195	3120	500	7700	10	1	37836486	3988	4.58	0.39	12	0.09	2300.00	26790.00	12240	20240605	-13.89	9370	20241209	12.49	10670	-1.22	20250114	10050	4.88	20250106	12240	-13.89	20240605	9370	12.49	20241209	0.20	N	183190	500	194 억	2268077	N	N	103	N	N
38	20250120	120912	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10550	140	2	1.34	346960120	33056	53.48	10560	10570	10370	13530	7290	10410	10496.13	5.99	3547	10676	10542	10446	10312	10216	10495	10265	195	3120	500	7700	10	1	37836486	3992	4.59	0.39	12	0.09	2300.00	26790.00	12240	20240605	-13.81	9370	20241209	12.59	10670	-1.12	20250114	10050	4.98	20250106	12240	-13.81	20240605	9370	12.59	20241209	0.20	N	183190	500	194 억	2268077	N	N	103	N	N
39	20250120	110912	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10510	100	2	0.96	170817110	16333	26.42	10560	10560	10370	13530	7290	10410	10458.40	5.99	-1243	10676	10542	10446	10312	10216	10495	10265	195	3120	500	7700	10	1	37836486	3977	4.57	0.39	12	0.04	2300.00	26790.00	12240	20240605	-14.13	9370	20241209	12.17	10670	-1.50	20250114	10050	4.58	20250106	12240	-14.13	20240605	9370	12.17	20241209	0.20	N	183190	500	194 억	2268077	N	N	103	N	N
40	20250120	100911	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10410	0	3	0.00	130301610	12461	20.16	10560	10560	10370	13530	7290	10410	10456.75	5.99	-1812	10676	10542	10446	10312	10216	10495	10265	195	3120	500	7700	10	1	37836486	3939	4.53	0.39	12	0.03	2300.00	26790.00	12240	20240605	-14.95	9370	20241209	11.10	10670	-2.44	20250114	10050	3.58	20250106	12240	-14.95	20240605	9370	11.10	20241209	0.20	N	183190	500	194 억	2268077	N	N	103	N	N
41	20250120	090913	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10410	0	3	0.00	48319950	4608	7.45	10560	10560	10390	13530	7290	10410	10486.10	5.99	-1772	10676	10542	10446	10312	10216	10495	10265	195	3120	500	7700	10	1	37836486	3939	4.53	0.39	12	0.01	2300.00	26790.00	12240	20240605	-14.95	9370	20241209	11.10	10670	-2.44	20250114	10050	3.58	20250106	12240	-14.95	20240605	9370	11.10	20241209	0.20	N	183190	500	194 억	2268077	N	N	103	N	N
42	20250117	160908	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10410	-110	5	-1.05	645271750	61811	114.27	10470	10580	10350	13670	7370	10520	10439.44	5.99	-13526	10700	10610	10550	10460	10400	10655	10505	195	3150	500	7780	10	1	37836486	3939	4.53	0.39	12	0.16	2300.00	26790.00	12240	20240605	-14.95	9370	20241209	11.10	10670	-2.44	20250114	10050	3.58	20250106	12240	-14.95	20240605	9370	11.10	20241209	0.18	N	183190	500	194 억	2264599	N	N	103	N	N
43	20250117	150912	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10370	-150	5	-1.43	578555780	55386	102.39	10470	10580	10360	13670	7370	10520	10445.88	5.99	-12187	10700	10610	10550	10460	10400	10655	10505	195	3150	500	7780	10	1	37836486	3924	4.51	0.39	12	0.15	2300.00	26790.00	12240	20240605	-15.28	9370	20241209	10.67	10670	-2.81	20250114	10050	3.18	20250106	12240	-15.28	20240605	9370	10.67	20241209	0.18	N	183190	500	194 억	2264599	N	N	240	N	N
44	20250117	140912	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10480	-40	5	-0.38	344792930	32886	60.80	10470	10580	10380	13670	7370	10520	10484.49	5.99	-1051	10700	10610	10550	10460	10400	10655	10505	195	3150	500	7780	10	1	37836486	3965	4.56	0.39	12	0.09	2300.00	26790.00	12240	20240605	-14.38	9370	20241209	11.85	10670	-1.78	20250114	10050	4.28	20250106	12240	-14.38	20240605	9370	11.85	20241209	0.18	N	183190	500	194 억	2264599	N	N	240	N	N
45	20250117	130910	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10450	-70	5	-0.67	251153670	23951	44.28	10470	10580	10380	13670	7370	10520	10486.15	5.99	-1306	10700	10610	10550	10460	10400	10655	10505	195	3150	500	7780	10	1	37836486	3954	4.54	0.39	12	0.06	2300.00	26790.00	12240	20240605	-14.62	9370	20241209	11.53	10670	-2.06	20250114	10050	3.98	20250106	12240	-14.62	20240605	9370	11.53	20241209	0.18	N	183190	500	194 억	2264599	N	N	240	N	N
46	20250117	120912	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10440	-80	5	-0.76	198510460	18916	34.97	10470	10580	10380	13670	7370	10520	10494.31	5.99	-3128	10700	10610	10550	10460	10400	10655	10505	195	3150	500	7780	10	1	37836486	3950	4.54	0.39	12	0.05	2300.00	26790.00	12240	20240605	-14.71	9370	20241209	11.42	10670	-2.16	20250114	10050	3.88	20250106	12240	-14.71	20240605	9370	11.42	20241209	0.18	N	183190	500	194 억	2264599	N	N	240	N	N
47	20250117	110910	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10530	10	2	0.10	107790510	10233	18.92	10470	10580	10470	13670	7370	10520	10533.62	5.99	-1411	10700	10610	10550	10460	10400	10655	10505	195	3150	500	7780	10	1	37836486	3984	4.58	0.39	12	0.03	2300.00	26790.00	12240	20240605	-13.97	9370	20241209	12.38	10670	-1.31	20250114	10050	4.78	20250106	12240	-13.97	20240605	9370	12.38	20241209	0.18	N	183190	500	194 억	2264599	N	N	240	N	N
48	20250117	100912	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10530	10	2	0.10	60152470	5716	10.57	10470	10560	10470	13670	7370	10520	10523.53	5.99	-795	10700	10610	10550	10460	10400	10655	10505	195	3150	500	7780	10	1	37836486	3984	4.58	0.39	12	0.02	2300.00	26790.00	12240	20240605	-13.97	9370	20241209	12.38	10670	-1.31	20250114	10050	4.78	20250106	12240	-13.97	20240605	9370	12.38	20241209	0.18	N	183190	500	194 억	2264599	N	N	240	N	N
49	20250117	090912	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10510	-10	5	-0.10	6884300	656	1.21	10470	10520	10470	13670	7370	10520	10494.36	5.99	-47	10700	10610	10550	10460	10400	10655	10505	195	3150	500	7780	10	1	37836486	3977	4.57	0.39	12	0.00	2300.00	26790.00	12240	20240605	-14.13	9370	20241209	12.17	10670	-1.50	20250114	10050	4.58	20250106	12240	-14.13	20240605	9370	12.17	20241209	0.18	N	183190	500	194 억	2264599	N	N	240	N	N
50	20250116	160904	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10520	-30	5	-0.28	570946470	54092	112.50	10510	10640	10490	13710	7390	10550	10555.13	5.99	-2301	10683	10616	10513	10446	10343	10650	10480	195	3160	500	7800	10	1	37836486	3980	4.57	0.39	12	0.14	2300.00	26790.00	12240	20240605	-14.05	9370	20241209	12.27	10670	-1.41	20250114	10050	4.68	20250106	12240	-14.05	20240605	9370	12.27	20241209	0.20	N	183190	500	194 억	2267184	N	N	240	N	N
51	20250116	150820	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10530	-20	5	-0.19	548789960	51987	108.12	10510	10640	10490	13710	7390	10550	10556.29	5.99	-1350	10683	10616	10513	10446	10343	10650	10480	195	3160	500	7800	10	1	37836486	3984	4.58	0.39	12	0.14	2300.00	26790.00	12240	20240605	-13.97	9370	20241209	12.38	10670	-1.31	20250114	10050	4.78	20250106	12240	-13.97	20240605	9370	12.38	20241209	0.20	N	183190	500	194 억	2267184	N	N	238	N	N
52	20250116	140909	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10590	40	2	0.38	477547940	45240	94.09	10510	10640	10490	13710	7390	10550	10555.88	5.99	-1259	10683	10616	10513	10446	10343	10650	10480	195	3160	500	7800	10	1	37836486	4007	4.60	0.40	12	0.12	2300.00	26790.00	12240	20240605	-13.48	9370	20241209	13.02	10670	-0.75	20250114	10050	5.37	20250106	12240	-13.48	20240605	9370	13.02	20241209	0.20	N	183190	500	194 억	2267184	N	N	238	N	N
53	20250116	130908	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10580	30	2	0.28	356121470	33773	70.24	10510	10640	10490	13710	7390	10550	10544.56	5.99	-214	10683	10616	10513	10446	10343	10650	10480	195	3160	500	7800	10	1	37836486	4003	4.60	0.39	12	0.09	2300.00	26790.00	12240	20240605	-13.56	9370	20241209	12.91	10670	-0.84	20250114	10050	5.27	20250106	12240	-13.56	20240605	9370	12.91	20241209	0.20	N	183190	500	194 억	2267184	N	N	238	N	N
54	20250116	120908	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10500	-50	5	-0.47	274457720	26030	54.14	10510	10640	10490	13710	7390	10550	10543.90	5.99	-4499	10683	10616	10513	10446	10343	10650	10480	195	3160	500	7800	10	1	37836486	3973	4.57	0.39	12	0.07	2300.00	26790.00	12240	20240605	-14.22	9370	20241209	12.06	10670	-1.59	20250114	10050	4.48	20250106	12240	-14.22	20240605	9370	12.06	20241209	0.20	N	183190	500	194 억	2267184	N	N	238	N	N
55	20250116	110909	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10520	-30	5	-0.28	259415480	24599	51.16	10510	10640	10490	13710	7390	10550	10545.77	5.99	-4813	10683	10616	10513	10446	10343	10650	10480	195	3160	500	7800	10	1	37836486	3980	4.57	0.39	12	0.07	2300.00	26790.00	12240	20240605	-14.05	9370	20241209	12.27	10670	-1.41	20250114	10050	4.68	20250106	12240	-14.05	20240605	9370	12.27	20241209	0.20	N	183190	500	194 억	2267184	N	N	238	N	N
56	20250116	100909	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10550	0	3	0.00	169002280	15998	33.27	10510	10640	10490	13710	7390	10550	10563.96	5.99	-3003	10683	10616	10513	10446	10343	10650	10480	195	3160	500	7800	10	1	37836486	3992	4.59	0.39	12	0.04	2300.00	26790.00	12240	20240605	-13.81	9370	20241209	12.59	10670	-1.12	20250114	10050	4.98	20250106	12240	-13.81	20240605	9370	12.59	20241209	0.20	N	183190	500	194 억	2267184	N	N	238	N	N
57	20250116	090911	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10530	-20	5	-0.19	21073650	2002	4.16	10510	10550	10490	13710	7390	10550	10526.30	5.99	-448	10683	10616	10513	10446	10343	10650	10480	195	3160	500	7800	10	1	37836486	3984	4.58	0.39	12	0.01	2300.00	26790.00	12240	20240605	-13.97	9370	20241209	12.38	10670	-1.31	20250114	10050	4.78	20250106	12240	-13.97	20240605	9370	12.38	20241209	0.20	N	183190	500	194 억	2267184	N	N	238	N	N
58	20250115	160906	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10550	50	2	0.48	504063490	48080	61.10	10490	10580	10410	13650	7350	10500	10483.85	5.97	5637	10826	10662	10506	10342	10186	10745	10425	195	3150	500	7770	10	1	37836486	3992	4.59	0.39	12	0.13	2300.00	26790.00	12240	20240605	-13.81	9370	20241209	12.59	10670	-1.12	20250114	10050	4.98	20250106	12240	-13.81	20240605	9370	12.59	20241209	0.20	N	183190	500	194 억	2260582	N	N	238	N	N
59	20250115	150907	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10450	-50	5	-0.48	458063940	43704	55.54	10490	10580	10410	13650	7350	10500	10481.05	5.97	6343	10826	10662	10506	10342	10186	10745	10425	195	3150	500	7770	10	1	37836486	3954	4.54	0.39	12	0.12	2300.00	26790.00	12240	20240605	-14.62	9370	20241209	11.53	10670	-2.06	20250114	10050	3.98	20250106	12240	-14.62	20240605	9370	11.53	20241209	0.20	N	183190	500	194 억	2260582	N	N	14	N	N
60	20250115	140901	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10540	40	2	0.38	398982490	38081	48.39	10490	10580	10410	13650	7350	10500	10477.21	5.97	8427	10826	10662	10506	10342	10186	10745	10425	195	3150	500	7770	10	1	37836486	3988	4.58	0.39	12	0.10	2300.00	26790.00	12240	20240605	-13.89	9370	20241209	12.49	10670	-1.22	20250114	10050	4.88	20250106	12240	-13.89	20240605	9370	12.49	20241209	0.20	N	183190	500	194 억	2260582	N	N	14	N	N
61	20250115	130907	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10480	-20	5	-0.19	299218690	28612	36.36	10490	10530	10410	13650	7350	10500	10457.80	5.97	7246	10826	10662	10506	10342	10186	10745	10425	195	3150	500	7770	10	1	37836486	3965	4.56	0.39	12	0.08	2300.00	26790.00	12240	20240605	-14.38	9370	20241209	11.85	10670	-1.78	20250114	10050	4.28	20250106	12240	-14.38	20240605	9370	11.85	20241209	0.20	N	183190	500	194 억	2260582	N	N	14	N	N
62	20250115	120852	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10430	-70	5	-0.67	191600870	18325	23.29	10490	10530	10410	13650	7350	10500	10455.71	5.97	2332	10826	10662	10506	10342	10186	10745	10425	195	3150	500	7770	10	1	37836486	3946	4.53	0.39	12	0.05	2300.00	26790.00	12240	20240605	-14.79	9370	20241209	11.31	10670	-2.25	20250114	10050	3.78	20250106	12240	-14.79	20240605	9370	11.31	20241209	0.20	N	183190	500	194 억	2260582	N	N	14	N	N
63	20250115	110907	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10440	-60	5	-0.57	149433690	14282	18.15	10490	10530	10410	13650	7350	10500	10463.08	5.97	312	10826	10662	10506	10342	10186	10745	10425	195	3150	500	7770	10	1	37836486	3950	4.54	0.39	12	0.04	2300.00	26790.00	12240	20240605	-14.71	9370	20241209	11.42	10670	-2.16	20250114	10050	3.88	20250106	12240	-14.71	20240605	9370	11.42	20241209	0.20	N	183190	500	194 억	2260582	N	N	14	N	N
64	20250115	100906	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10420	-80	5	-0.76	104096620	9933	12.62	10490	10530	10410	13650	7350	10500	10479.88	5.97	-434	10826	10662	10506	10342	10186	10745	10425	195	3150	500	7770	10	1	37836486	3943	4.53	0.39	12	0.03	2300.00	26790.00	12240	20240605	-14.87	9370	20241209	11.21	10670	-2.34	20250114	10050	3.68	20250106	12240	-14.87	20240605	9370	11.21	20241209	0.20	N	183190	500	194 억	2260582	N	N	14	N	N
65	20250115	090910	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10510	10	2	0.10	44763320	4264	5.42	10490	10510	10410	13650	7350	10500	10497.96	5.97	-258	10826	10662	10506	10342	10186	10745	10425	195	3150	500	7770	10	1	37836486	3977	4.57	0.39	12	0.01	2300.00	26790.00	12240	20240605	-14.13	9370	20241209	12.17	10670	-1.50	20250114	10050	4.58	20250106	12240	-14.13	20240605	9370	12.17	20241209	0.20	N	183190	500	194 억	2260582	N	N	14	N	N
66	20250114	160850	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10500	100	2	0.96	822118660	78452	186.08	10400	10670	10350	13520	7280	10400	10479.17	5.93	14884	10600	10500	10410	10310	10220	10455	10265	195	3120	500	7690	10	1	37836486	3973	4.57	0.39	12	0.21	2300.00	26790.00	12240	20240605	-14.22	9370	20241209	12.06	10670	-1.59	20250114	10050	4.48	20250106	12240	-14.22	20240605	9370	12.06	20241209	0.19	N	183190	500	194 억	2245549	N	N	14	N	N
67	20250114	150904	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10480	80	2	0.77	786998190	75099	178.13	10400	10670	10350	13520	7280	10400	10479.48	5.93	15700	10600	10500	10410	10310	10220	10455	10265	195	3120	500	7690	10	1	37836486	3965	4.56	0.39	12	0.20	2300.00	26790.00	12240	20240605	-14.38	9370	20241209	11.85	10670	-1.78	20250114	10050	4.28	20250106	12240	-14.38	20240605	9370	11.85	20241209	0.19	N	183190	500	194 억	2245549	N	N	39	N	N
68	20250114	140902	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10490	90	2	0.87	701068770	66884	158.64	10400	10670	10350	13520	7280	10400	10481.86	5.93	16569	10600	10500	10410	10310	10220	10455	10265	195	3120	500	7690	10	1	37836486	3969	4.56	0.39	12	0.18	2300.00	26790.00	12240	20240605	-14.30	9370	20241209	11.95	10670	-1.69	20250114	10050	4.38	20250106	12240	-14.30	20240605	9370	11.95	20241209	0.19	N	183190	500	194 억	2245549	N	N	39	N	N
69	20250114	130901	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10430	30	2	0.29	623856130	59518	141.17	10400	10670	10350	13520	7280	10400	10481.81	5.93	13926	10600	10500	10410	10310	10220	10455	10265	195	3120	500	7690	10	1	37836486	3946	4.53	0.39	12	0.16	2300.00	26790.00	12240	20240605	-14.79	9370	20241209	11.31	10670	-2.25	20250114	10050	3.78	20250106	12240	-14.79	20240605	9370	11.31	20241209	0.19	N	183190	500	194 억	2245549	N	N	39	N	N
70	20250114	120858	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10460	60	2	0.58	601709450	57395	136.14	10400	10670	10350	13520	7280	10400	10483.66	5.93	14120	10600	10500	10410	10310	10220	10455	10265	195	3120	500	7690	10	1	37836486	3958	4.55	0.39	12	0.15	2300.00	26790.00	12240	20240605	-14.54	9370	20241209	11.63	10670	-1.97	20250114	10050	4.08	20250106	12240	-14.54	20240605	9370	11.63	20241209	0.19	N	183190	500	194 억	2245549	N	N	39	N	N
71	20250114	110858	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10410	10	2	0.10	506429720	48267	114.49	10400	10670	10350	13520	7280	10400	10492.26	5.93	13507	10600	10500	10410	10310	10220	10455	10265	195	3120	500	7690	10	1	37836486	3939	4.53	0.39	12	0.13	2300.00	26790.00	12240	20240605	-14.95	9370	20241209	11.10	10670	-2.44	20250114	10050	3.58	20250106	12240	-14.95	20240605	9370	11.10	20241209	0.19	N	183190	500	194 억	2245549	N	N	39	N	N
72	20250114	100857	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10370	-30	5	-0.29	422278940	40157	95.25	10400	10670	10360	13520	7280	10400	10515.70	5.93	10684	10600	10500	10410	10310	10220	10455	10265	195	3120	500	7690	10	1	37836486	3924	4.51	0.39	12	0.11	2300.00	26790.00	12240	20240605	-15.28	9370	20241209	10.67	10670	-2.81	20250114	10050	3.18	20250106	12240	-15.28	20240605	9370	10.67	20241209	0.19	N	183190	500	194 억	2245549	N	N	39	N	N
73	20250114	090901	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10450	50	2	0.48	41531600	3975	9.43	10400	10490	10400	13520	7280	10400	10448.20	5.93	1831	10600	10500	10410	10310	10220	10455	10265	195	3120	500	7690	10	1	37836486	3954	4.54	0.39	12	0.01	2300.00	26790.00	12240	20240605	-14.62	9370	20241209	11.53	10510	-0.57	20250113	10050	3.98	20250106	12240	-14.62	20240605	9370	11.53	20241209	0.19	N	183190	500	194 억	2245549	N	N	39	N	N
74	20250113	160848	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10400	-40	5	-0.38	440020230	42159	76.80	10440	10510	10320	13570	7310	10440	10437.16	5.95	-6002	10600	10520	10410	10330	10220	10465	10275	195	3130	500	7720	10	1	37836486	3935	4.52	0.39	12	0.11	2300.00	26790.00	12240	20240605	-15.03	9370	20241209	10.99	10510	-1.05	20250113	10050	3.48	20250106	12240	-15.03	20240605	9370	10.99	20241209	0.19	N	183190	500	194 억	2252218	N	N	39	N	N
75	20250113	150853	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10430	-10	5	-0.10	372426820	35658	64.96	10440	10510	10320	13570	7310	10440	10444.41	5.95	-7192	10600	10520	10410	10330	10220	10465	10275	195	3130	500	7720	10	1	37836486	3946	4.53	0.39	12	0.09	2300.00	26790.00	12240	20240605	-14.79	9370	20241209	11.31	10510	-0.76	20250113	10050	3.78	20250106	12240	-14.79	20240605	9370	11.31	20241209	0.19	N	183190	500	194 억	2252218	N	N	64	N	N
76	20250113	140831	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10500	60	2	0.57	230941740	22140	40.33	10440	10500	10320	13570	7310	10440	10430.97	5.95	-3786	10600	10520	10410	10330	10220	10465	10275	195	3130	500	7720	10	1	37836486	3973	4.57	0.39	12	0.06	2300.00	26790.00	12240	20240605	-14.22	9370	20241209	12.06	10500	0.00	20250113	10050	4.48	20250106	12240	-14.22	20240605	9370	12.06	20241209	0.19	N	183190	500	194 억	2252218	N	N	64	N	N
77	20250113	130841	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10430	-10	5	-0.10	115133120	11084	20.19	10440	10440	10320	13570	7310	10440	10387.33	5.95	-2429	10600	10520	10410	10330	10220	10465	10275	195	3130	500	7720	10	1	37836486	3946	4.53	0.39	12	0.03	2300.00	26790.00	12240	20240605	-14.79	9370	20241209	11.31	10490	-0.57	20250110	10050	3.78	20250106	12240	-14.79	20240605	9370	11.31	20241209	0.19	N	183190	500	194 억	2252218	N	N	64	N	N
78	20250113	120843	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10400	-40	5	-0.38	72821780	7018	12.78	10440	10440	10320	13570	7310	10440	10376.43	5.95	-3009	10600	10520	10410	10330	10220	10465	10275	195	3130	500	7720	10	1	37836486	3935	4.52	0.39	12	0.02	2300.00	26790.00	12240	20240605	-15.03	9370	20241209	10.99	10490	-0.86	20250110	10050	3.48	20250106	12240	-15.03	20240605	9370	10.99	20241209	0.19	N	183190	500	194 억	2252218	N	N	64	N	N
79	20250113	110841	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10400	-40	5	-0.38	48123140	4642	8.46	10440	10440	10320	13570	7310	10440	10366.90	5.95	-1960	10600	10520	10410	10330	10220	10465	10275	195	3130	500	7720	10	1	37836486	3935	4.52	0.39	12	0.01	2300.00	26790.00	12240	20240605	-15.03	9370	20241209	10.99	10490	-0.86	20250110	10050	3.48	20250106	12240	-15.03	20240605	9370	10.99	20241209	0.19	N	183190	500	194 억	2252218	N	N	64	N	N
80	20250113	100841	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10380	-60	5	-0.57	36783230	3551	6.47	10440	10440	10320	13570	7310	10440	10358.56	5.95	-1451	10600	10520	10410	10330	10220	10465	10275	195	3130	500	7720	10	1	37836486	3927	4.51	0.39	12	0.01	2300.00	26790.00	12240	20240605	-15.20	9370	20241209	10.78	10490	-1.05	20250110	10050	3.28	20250106	12240	-15.20	20240605	9370	10.78	20241209	0.19	N	183190	500	194 억	2252218	N	N	64	N	N
81	20250113	090846	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10350	-90	5	-0.86	6231930	601	1.09	10440	10440	10350	13570	7310	10440	10369.27	5.95	-487	10600	10520	10410	10330	10220	10465	10275	195	3130	500	7720	10	1	37836486	3916	4.50	0.39	12	0.00	2300.00	26790.00	12240	20240605	-15.44	9370	20241209	10.46	10490	-1.33	20250110	10050	2.99	20250106	12240	-15.44	20240605	9370	10.46	20241209	0.19	N	183190	500	194 억	2252218	N	N	64	N	N
82	20250110	160823	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10440	-10	5	-0.10	570231500	54889	165.15	10490	10490	10300	13580	7320	10450	10388.70	5.93	6453	10570	10510	10390	10330	10210	10540	10360	195	3130	500	7730	10	1	37836486	3950	4.54	0.39	12	0.15	2300.00	26790.00	12240	20240605	-14.71	9370	20241209	11.42	10490	-0.48	20250110	10050	3.88	20250106	12240	-14.71	20240605	9370	11.42	20241209	0.20	N	183190	500	194 억	2242747	N	N	64	N	N
83	20250110	150833	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10300	-150	5	-1.44	494503870	47585	143.17	10490	10490	10300	13580	7320	10450	10392.01	5.93	6014	10570	10510	10390	10330	10210	10540	10360	195	3130	500	7730	10	1	37836486	3897	4.48	0.38	12	0.13	2300.00	26790.00	12240	20240605	-15.85	9370	20241209	9.93	10490	-1.81	20250110	10050	2.49	20250106	12240	-15.85	20240605	9370	9.93	20241209	0.20	N	183190	500	194 억	2242747	N	N	35	N	N
84	20250110	140837	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10410	-40	5	-0.38	304623780	29240	87.98	10490	10490	10360	13580	7320	10450	10418.05	5.93	3922	10570	10510	10390	10330	10210	10540	10360	195	3130	500	7730	10	1	37836486	3939	4.53	0.39	12	0.08	2300.00	26790.00	12240	20240605	-14.95	9370	20241209	11.10	10490	-0.76	20250110	10050	3.58	20250106	12240	-14.95	20240605	9370	11.10	20241209	0.20	N	183190	500	194 억	2242747	N	N	35	N	N
85	20250110	130837	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10430	-20	5	-0.19	202704510	19469	58.58	10490	10490	10360	13580	7320	10450	10411.65	5.93	1552	10570	10510	10390	10330	10210	10540	10360	195	3130	500	7730	10	1	37836486	3946	4.53	0.39	12	0.05	2300.00	26790.00	12240	20240605	-14.79	9370	20241209	11.31	10490	-0.57	20250110	10050	3.78	20250106	12240	-14.79	20240605	9370	11.31	20241209	0.20	N	183190	500	194 억	2242747	N	N	35	N	N
86	20250110	120838	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10390	-60	5	-0.57	129221270	12402	37.31	10490	10490	10360	13580	7320	10450	10419.39	5.93	-368	10570	10510	10390	10330	10210	10540	10360	195	3130	500	7730	10	1	37836486	3931	4.52	0.39	12	0.03	2300.00	26790.00	12240	20240605	-15.11	9370	20241209	10.89	10490	-0.95	20250110	10050	3.38	20250106	12240	-15.11	20240605	9370	10.89	20241209	0.20	N	183190	500	194 억	2242747	N	N	35	N	N
87	20250110	110836	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10460	10	2	0.10	75729790	7260	21.84	10490	10490	10360	13580	7320	10450	10431.10	5.93	-1453	10570	10510	10390	10330	10210	10540	10360	195	3130	500	7730	10	1	37836486	3958	4.55	0.39	12	0.02	2300.00	26790.00	12240	20240605	-14.54	9370	20241209	11.63	10490	-0.29	20250110	10050	4.08	20250106	12240	-14.54	20240605	9370	11.63	20241209	0.20	N	183190	500	194 억	2242747	N	N	35	N	N
88	20250110	100833	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10450	0	3	0.00	58451090	5601	16.85	10490	10490	10360	13580	7320	10450	10435.83	5.93	-751	10570	10510	10390	10330	10210	10540	10360	195	3130	500	7730	10	1	37836486	3954	4.54	0.39	12	0.01	2300.00	26790.00	12240	20240605	-14.62	9370	20241209	11.53	10490	-0.38	20250110	10050	3.98	20250106	12240	-14.62	20240605	9370	11.53	20241209	0.20	N	183190	500	194 억	2242747	N	N	35	N	N
89	20250110	090838	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10410	-40	5	-0.38	10765270	1030	3.10	10490	10490	10360	13580	7320	10450	10451.72	5.93	-250	10570	10510	10390	10330	10210	10540	10360	195	3130	500	7730	10	1	37836486	3939	4.53	0.39	12	0.00	2300.00	26790.00	12240	20240605	-14.95	9370	20241209	11.10	10490	-0.76	20250110	10050	3.58	20250106	12240	-14.95	20240605	9370	11.10	20241209	0.20	N	183190	500	194 억	2242747	N	N	35	N	N
90	20250109	160829	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10450	100	2	0.97	344781380	33230	103.06	10350	10450	10270	13450	7250	10350	10375.61	5.92	-1453	10470	10410	10290	10230	10110	10440	10260	195	3100	500	7650	10	1	37836486	3954	4.54	0.39	12	0.09	2300.00	26790.00	12240	20240605	-14.62	9370	20241209	11.53	10450	0.00	20250109	10050	3.98	20250106	12240	-14.62	20240605	9370	11.53	20241209	0.20	N	183190	500	194 억	2241341	N	N	35	N	N
91	20250109	150824	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10390	40	2	0.39	324569050	31290	97.05	10350	10450	10270	13450	7250	10350	10372.93	5.92	-1279	10470	10410	10290	10230	10110	10440	10260	195	3100	500	7650	10	1	37836486	3931	4.52	0.39	12	0.08	2300.00	26790.00	12240	20240605	-15.11	9370	20241209	10.89	10450	-0.57	20250109	10050	3.38	20250106	12240	-15.11	20240605	9370	10.89	20241209	0.20	N	183190	500	194 억	2241341	N	N	125	N	N
92	20250109	140831	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10410	60	2	0.58	249373950	24082	74.69	10350	10430	10270	13450	7250	10350	10355.20	5.92	315	10470	10410	10290	10230	10110	10440	10260	195	3100	500	7650	10	1	37836486	3939	4.53	0.39	12	0.06	2300.00	26790.00	12240	20240605	-14.95	9370	20241209	11.10	10430	-0.19	20250109	10050	3.58	20250106	12240	-14.95	20240605	9370	11.10	20241209	0.20	N	183190	500	194 억	2241341	N	N	125	N	N
93	20250109	130831	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10320	-30	5	-0.29	116492970	11277	34.98	10350	10390	10270	13450	7250	10350	10330.14	5.92	-3664	10470	10410	10290	10230	10110	10440	10260	195	3100	500	7650	10	1	37836486	3905	4.49	0.39	12	0.03	2300.00	26790.00	12240	20240605	-15.69	9370	20241209	10.14	10390	-0.67	20250109	10050	2.69	20250106	12240	-15.69	20240605	9370	10.14	20241209	0.20	N	183190	500	194 억	2241341	N	N	125	N	N
94	20250109	120831	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10320	-30	5	-0.29	102517580	9922	30.77	10350	10390	10270	13450	7250	10350	10332.35	5.92	-3154	10470	10410	10290	10230	10110	10440	10260	195	3100	500	7650	10	1	37836486	3905	4.49	0.39	12	0.03	2300.00	26790.00	12240	20240605	-15.69	9370	20241209	10.14	10390	-0.67	20250109	10050	2.69	20250106	12240	-15.69	20240605	9370	10.14	20241209	0.20	N	183190	500	194 억	2241341	N	N	125	N	N
95	20250109	110836	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10310	-40	5	-0.39	74782470	7229	22.42	10350	10390	10280	13450	7250	10350	10344.79	5.92	-2618	10470	10410	10290	10230	10110	10440	10260	195	3100	500	7650	10	1	37836486	3901	4.48	0.38	12	0.02	2300.00	26790.00	12240	20240605	-15.77	9370	20241209	10.03	10390	-0.77	20250109	10050	2.59	20250106	12240	-15.77	20240605	9370	10.03	20241209	0.20	N	183190	500	194 억	2241341	N	N	125	N	N
96	20250109	100833	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10350	0	3	0.00	39509150	3810	11.82	10350	10390	10310	13450	7250	10350	10369.86	5.92	-885	10470	10410	10290	10230	10110	10440	10260	195	3100	500	7650	10	1	37836486	3916	4.50	0.39	12	0.01	2300.00	26790.00	12240	20240605	-15.44	9370	20241209	10.46	10390	-0.38	20250109	10050	2.99	20250106	12240	-15.44	20240605	9370	10.46	20241209	0.20	N	183190	500	194 억	2241341	N	N	125	N	N
97	20250109	090836	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10350	0	3	0.00	4324810	419	1.30	10350	10350	10310	13450	7250	10350	10321.74	5.92	-182	10470	10410	10290	10230	10110	10440	10260	195	3100	500	7650	10	1	37836486	3916	4.50	0.39	12	0.00	2300.00	26790.00	12240	20240605	-15.44	9370	20241209	10.46	10350	0.00	20250108	10050	2.99	20250106	12240	-15.44	20240605	9370	10.46	20241209	0.20	N	183190	500	194 억	2241341	N	N	125	N	N
98	20250108	160825	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10350	140	2	1.37	331747870	32242	68.12	10240	10350	10170	13270	7150	10210	10289.31	5.91	5397	10383	10296	10213	10126	10043	10340	10170	195	3060	500	7550	10	1	37836486	3916	4.50	0.39	12	0.09	2300.00	26790.00	12240	20240605	-15.44	9370	20241209	10.46	10350	0.00	20250108	10050	2.99	20250106	12240	-15.44	20240605	9370	10.46	20241209	0.20	N	183190	500	194 억	2235814	N	N	125	N	N
99	20250108	150828	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10320	110	2	1.08	308828910	30023	63.43	10240	10350	10170	13270	7150	10210	10286.41	5.91	5540	10383	10296	10213	10126	10043	10340	10170	195	3060	500	7550	10	1	37836486	3905	4.49	0.39	12	0.08	2300.00	26790.00	12240	20240605	-15.69	9370	20241209	10.14	10350	-0.29	20250108	10050	2.69	20250106	12240	-15.69	20240605	9370	10.14	20241209	0.20	N	183190	500	194 억	2235814	N	N	72	N	N
100	20250108	140830	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10330	120	2	1.18	261890180	25482	53.84	10240	10350	10170	13270	7150	10210	10277.46	5.91	5699	10383	10296	10213	10126	10043	10340	10170	195	3060	500	7550	10	1	37836486	3909	4.49	0.39	12	0.07	2300.00	26790.00	12240	20240605	-15.60	9370	20241209	10.25	10350	-0.19	20250108	10050	2.79	20250106	12240	-15.60	20240605	9370	10.25	20241209	0.20	N	183190	500	194 억	2235814	N	N	72	N	N
101	20250108	130829	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10290	80	2	0.78	203227070	19798	41.83	10240	10350	10170	13270	7150	10210	10265.03	5.91	6524	10383	10296	10213	10126	10043	10340	10170	195	3060	500	7550	10	1	37836486	3893	4.47	0.38	12	0.05	2300.00	26790.00	12240	20240605	-15.93	9370	20241209	9.82	10350	-0.58	20250108	10050	2.39	20250106	12240	-15.93	20240605	9370	9.82	20241209	0.20	N	183190	500	194 억	2235814	N	N	72	N	N
102	20250108	120826	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10250	40	2	0.39	56270190	5500	11.62	10240	10270	10170	13270	7150	10210	10230.94	5.91	843	10383	10296	10213	10126	10043	10340	10170	195	3060	500	7550	10	1	37836486	3878	4.46	0.38	12	0.01	2300.00	26790.00	12240	20240605	-16.26	9370	20241209	9.39	10320	-0.68	20250102	10050	1.99	20250106	12240	-16.26	20240605	9370	9.39	20241209	0.20	N	183190	500	194 억	2235814	N	N	72	N	N
103	20250108	110827	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10260	50	2	0.49	43720060	4276	9.03	10240	10270	10170	13270	7150	10210	10224.52	5.91	436	10383	10296	10213	10126	10043	10340	10170	195	3060	500	7550	10	1	37836486	3882	4.46	0.38	12	0.01	2300.00	26790.00	12240	20240605	-16.18	9370	20241209	9.50	10320	-0.58	20250102	10050	2.09	20250106	12240	-16.18	20240605	9370	9.50	20241209	0.20	N	183190	500	194 억	2235814	N	N	72	N	N
104	20250108	100828	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10230	20	2	0.20	15171860	1488	3.14	10240	10240	10170	13270	7150	10210	10196.14	5.91	423	10383	10296	10213	10126	10043	10340	10170	195	3060	500	7550	10	1	37836486	3871	4.45	0.38	12	0.00	2300.00	26790.00	12240	20240605	-16.42	9370	20241209	9.18	10320	-0.87	20250102	10050	1.79	20250106	12240	-16.42	20240605	9370	9.18	20241209	0.20	N	183190	500	194 억	2235814	N	N	72	N	N
105	20250108	090829	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10190	-20	5	-0.20	4036960	396	0.84	10240	10240	10170	13270	7150	10210	10194.34	5.91	93	10383	10296	10213	10126	10043	10340	10170	195	3060	500	7550	10	1	37836486	3856	4.43	0.38	12	0.00	2300.00	26790.00	12240	20240605	-16.75	9370	20241209	8.75	10320	-1.26	20250102	10050	1.39	20250106	12240	-16.75	20240605	9370	8.75	20241209	0.20	N	183190	500	194 억	2235814	N	N	72	N	N
106	20250107	160821	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10210	-60	5	-0.58	482392650	47331	143.69	10180	10300	10130	13350	7190	10270	10191.90	5.92	-7686	10416	10342	10196	10122	9976	10380	10160	195	3080	500	7590	10	1	37836486	3863	4.44	0.38	12	0.13	2300.00	26790.00	12240	20240605	-16.58	9370	20241209	8.96	10320	-1.07	20250102	10050	1.59	20250106	12240	-16.58	20240605	9370	8.96	20241209	0.20	N	183190	500	194 억	2240221	N	N	72	N	N
107	20250107	150822	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10170	-100	5	-0.97	373771520	36655	111.28	10180	10270	10150	13350	7190	10270	10197.01	5.92	-6341	10416	10342	10196	10122	9976	10380	10160	195	3080	500	7590	10	1	37836486	3848	4.42	0.38	12	0.10	2300.00	26790.00	12240	20240605	-16.91	9370	20241209	8.54	10320	-1.45	20250102	10050	1.19	20250106	12240	-16.91	20240605	9370	8.54	20241209	0.20	N	183190	500	194 억	2240221	N	N	83	N	N
108	20250107	140820	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10170	-100	5	-0.97	226284590	22252	67.55	10180	10220	10150	13350	7190	10270	10169.18	5.92	-4912	10416	10342	10196	10122	9976	10380	10160	195	3080	500	7590	10	1	37836486	3848	4.42	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.91	9370	20241209	8.54	10320	-1.45	20250102	10050	1.19	20250106	12240	-16.91	20240605	9370	8.54	20241209	0.20	N	183190	500	194 억	2240221	N	N	83	N	N
109	20250107	130821	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10170	-100	5	-0.97	207966680	20451	62.09	10180	10220	10150	13350	7190	10270	10169.02	5.92	-4948	10416	10342	10196	10122	9976	10380	10160	195	3080	500	7590	10	1	37836486	3848	4.42	0.38	12	0.05	2300.00	26790.00	12240	20240605	-16.91	9370	20241209	8.54	10320	-1.45	20250102	10050	1.19	20250106	12240	-16.91	20240605	9370	8.54	20241209	0.20	N	183190	500	194 억	2240221	N	N	83	N	N
110	20250107	120821	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10180	-90	5	-0.88	123235150	12114	36.78	10180	10220	10150	13350	7190	10270	10172.95	5.92	-3769	10416	10342	10196	10122	9976	10380	10160	195	3080	500	7590	10	1	37836486	3852	4.43	0.38	12	0.03	2300.00	26790.00	12240	20240605	-16.83	9370	20241209	8.64	10320	-1.36	20250102	10050	1.29	20250106	12240	-16.83	20240605	9370	8.64	20241209	0.20	N	183190	500	194 억	2240221	N	N	83	N	N
111	20250107	110817	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10160	-110	5	-1.07	103912880	10213	31.00	10180	10220	10150	13350	7190	10270	10174.57	5.92	-3147	10416	10342	10196	10122	9976	10380	10160	195	3080	500	7590	10	1	37836486	3844	4.42	0.38	12	0.03	2300.00	26790.00	12240	20240605	-16.99	9370	20241209	8.43	10320	-1.55	20250102	10050	1.09	20250106	12240	-16.99	20240605	9370	8.43	20241209	0.20	N	183190	500	194 억	2240221	N	N	83	N	N
112	20250107	100824	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10180	-90	5	-0.88	75668020	7436	22.57	10180	10220	10150	13350	7190	10270	10175.90	5.92	-1781	10416	10342	10196	10122	9976	10380	10160	195	3080	500	7590	10	1	37836486	3852	4.43	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.83	9370	20241209	8.64	10320	-1.36	20250102	10050	1.29	20250106	12240	-16.83	20240605	9370	8.64	20241209	0.20	N	183190	500	194 억	2240221	N	N	83	N	N
113	20250107	090825	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10170	-100	5	-0.97	16611880	1633	4.96	10180	10190	10160	13350	7190	10270	10172.61	5.92	-470	10416	10342	10196	10122	9976	10380	10160	195	3080	500	7590	10	1	37836486	3848	4.42	0.38	12	0.00	2300.00	26790.00	12240	20240605	-16.91	9370	20241209	8.54	10320	-1.45	20250102	10050	1.19	20250106	12240	-16.91	20240605	9370	8.54	20241209	0.20	N	183190	500	194 억	2240221	N	N	83	N	N
114	20250106	160812	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10270	190	2	1.88	334893100	32939	55.41	10080	10270	10050	13100	7060	10080	10167.05	5.91	-225	10346	10212	10146	10012	9946	10180	9980	195	3020	500	7450	10	1	37836486	3886	4.47	0.38	12	0.09	2300.00	26790.00	12240	20240605	-16.09	9370	20241209	9.61	10320	-0.48	20250102	10050	2.19	20250106	12240	-16.09	20240605	9370	9.61	20241209	0.19	N	183190	500	194 억	2236832	N	N	83	N	N
115	20250106	150811	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10240	160	2	1.59	303042220	29825	50.17	10080	10250	10050	13100	7060	10080	10160.68	5.91	954	10346	10212	10146	10012	9946	10180	9980	195	3020	500	7450	10	1	37836486	3874	4.45	0.38	12	0.08	2300.00	26790.00	12240	20240605	-16.34	9370	20241209	9.28	10320	-0.78	20250102	10050	1.89	20250106	12240	-16.34	20240605	9370	9.28	20241209	0.19	N	183190	500	194 억	2236832	N	N	45	N	N
116	20250106	140812	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10190	110	2	1.09	245531110	24203	40.72	10080	10210	10050	13100	7060	10080	10144.66	5.91	2742	10346	10212	10146	10012	9946	10180	9980	195	3020	500	7450	10	1	37836486	3856	4.43	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.75	9370	20241209	8.75	10320	-1.26	20250102	10050	1.39	20250106	12240	-16.75	20240605	9370	8.75	20241209	0.19	N	183190	500	194 억	2236832	N	N	45	N	N
117	20250106	130807	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10130	50	2	0.50	160239920	15829	26.63	10080	10170	10050	13100	7060	10080	10123.19	5.91	1573	10346	10212	10146	10012	9946	10180	9980	195	3020	500	7450	10	1	37836486	3833	4.40	0.38	12	0.04	2300.00	26790.00	12240	20240605	-17.24	9370	20241209	8.11	10320	-1.84	20250102	10050	0.80	20250106	12240	-17.24	20240605	9370	8.11	20241209	0.19	N	183190	500	194 억	2236832	N	N	45	N	N
118	20250106	120809	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10120	40	2	0.40	107961960	10671	17.95	10080	10170	10050	13100	7060	10080	10117.32	5.91	458	10346	10212	10146	10012	9946	10180	9980	195	3020	500	7450	10	1	37836486	3829	4.40	0.38	12	0.03	2300.00	26790.00	12240	20240605	-17.32	9370	20241209	8.00	10320	-1.94	20250102	10050	0.70	20250106	12240	-17.32	20240605	9370	8.00	20241209	0.19	N	183190	500	194 억	2236832	N	N	45	N	N
119	20250106	110807	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10170	90	2	0.89	92242690	9120	15.34	10080	10170	10050	13100	7060	10080	10114.33	5.91	324	10346	10212	10146	10012	9946	10180	9980	195	3020	500	7450	10	1	37836486	3848	4.42	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.91	9370	20241209	8.54	10320	-1.45	20250102	10050	1.19	20250106	12240	-16.91	20240605	9370	8.54	20241209	0.19	N	183190	500	194 억	2236832	N	N	45	N	N
120	20250106	100805	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10130	50	2	0.50	48498080	4802	8.08	10080	10140	10050	13100	7060	10080	10099.56	5.91	-554	10346	10212	10146	10012	9946	10180	9980	195	3020	500	7450	10	1	37836486	3833	4.40	0.38	12	0.01	2300.00	26790.00	12240	20240605	-17.24	9370	20241209	8.11	10320	-1.84	20250102	10050	0.80	20250106	12240	-17.24	20240605	9370	8.11	20241209	0.19	N	183190	500	194 억	2236832	N	N	45	N	N
121	20250106	090805	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10080	0	3	0.00	17877170	1774	2.98	10080	10110	10050	13100	7060	10080	10077.32	5.91	-511	10346	10212	10146	10012	9946	10180	9980	195	3020	500	7450	10	1	37836486	3814	4.38	0.38	12	0.00	2300.00	26790.00	12240	20240605	-17.65	9370	20241209	7.58	10320	-2.33	20250102	10050	0.30	20250106	12240	-17.65	20240605	9370	7.58	20241209	0.19	N	183190	500	194 억	2236832	N	N	45	N	N
122	20250103	160801	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10080	-20	5	-0.20	602533140	59431	163.25	10140	10280	10080	13130	7070	10100	10138.36	5.92	-11697	10393	10246	10173	10026	9953	10210	9990	195	3030	500	7470	10	1	37836486	3814	4.38	0.38	12	0.16	2300.00	26790.00	12240	20240605	-17.65	9370	20241209	7.58	10320	-2.33	20250102	10080	0.00	20250103	12240	-17.65	20240605	9370	7.58	20241209	0.18	N	183190	500	194 억	2241449	N	N	45	N	N
123	20250103	150803	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10090	-10	5	-0.10	541395460	53375	146.62	10140	10280	10080	13130	7070	10100	10143.24	5.92	-9794	10393	10246	10173	10026	9953	10210	9990	195	3030	500	7470	10	1	37836486	3818	4.39	0.38	12	0.14	2300.00	26790.00	12240	20240605	-17.57	9370	20241209	7.68	10320	-2.23	20250102	10080	0.10	20250103	12240	-17.57	20240605	9370	7.68	20241209	0.18	N	183190	500	194 억	2241449	N	N	5	N	N
124	20250103	140804	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10120	20	2	0.20	394457140	38833	106.67	10140	10280	10090	13130	7070	10100	10157.78	5.92	-2885	10393	10246	10173	10026	9953	10210	9990	195	3030	500	7470	10	1	37836486	3829	4.40	0.38	12	0.10	2300.00	26790.00	12240	20240605	-17.32	9370	20241209	8.00	10320	-1.94	20250102	10090	0.30	20250103	12240	-17.32	20240605	9370	8.00	20241209	0.18	N	183190	500	194 억	2241449	N	N	5	N	N
125	20250103	130803	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10120	20	2	0.20	207936090	20410	56.07	10140	10280	10100	13130	7070	10100	10187.95	5.92	-1627	10393	10246	10173	10026	9953	10210	9990	195	3030	500	7470	10	1	37836486	3829	4.40	0.38	12	0.05	2300.00	26790.00	12240	20240605	-17.32	9370	20241209	8.00	10320	-1.94	20250102	10100	0.20	20250103	12240	-17.32	20240605	9370	8.00	20241209	0.18	N	183190	500	194 억	2241449	N	N	5	N	N
126	20250103	120803	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10170	70	2	0.69	144113800	14119	38.78	10140	10280	10100	13130	7070	10100	10207.08	5.92	693	10393	10246	10173	10026	9953	10210	9990	195	3030	500	7470	10	1	37836486	3848	4.42	0.38	12	0.04	2300.00	26790.00	12240	20240605	-16.91	9370	20241209	8.54	10320	-1.45	20250102	10100	0.69	20250103	12240	-16.91	20240605	9370	8.54	20241209	0.18	N	183190	500	194 억	2241449	N	N	5	N	N
127	20250103	110803	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10260	160	2	1.58	103128320	10106	27.76	10140	10280	10100	13130	7070	10100	10204.66	5.92	2478	10393	10246	10173	10026	9953	10210	9990	195	3030	500	7470	10	1	37836486	3882	4.46	0.38	12	0.03	2300.00	26790.00	12240	20240605	-16.18	9370	20241209	9.50	10320	-0.58	20250102	10100	1.58	20250103	12240	-16.18	20240605	9370	9.50	20241209	0.18	N	183190	500	194 억	2241449	N	N	5	N	N
128	20250103	100801	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10240	140	2	1.39	64400440	6330	17.39	10140	10240	10100	13130	7070	10100	10173.85	5.92	2729	10393	10246	10173	10026	9953	10210	9990	195	3030	500	7470	10	1	37836486	3874	4.45	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.34	9370	20241209	9.28	10320	-0.78	20250102	10100	1.39	20250103	12240	-16.34	20240605	9370	9.28	20241209	0.18	N	183190	500	194 억	2241449	N	N	5	N	N
129	20250103	090805	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10130	30	2	0.30	7354340	728	2.00	10140	10140	10100	13130	7070	10100	10102.12	5.92	-303	10393	10246	10173	10026	9953	10210	9990	195	3030	500	7470	10	1	37836486	3833	4.40	0.38	12	0.00	2300.00	26790.00	12240	20240605	-17.24	9370	20241209	8.11	10320	-1.84	20250102	10100	0.30	20250103	12240	-17.24	20240605	9370	8.11	20241209	0.18	N	183190	500	194 억	2241449	N	N	5	N	N
130	20250102	160755	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10100	-180	5	-1.75	371238040	36368	183.32	10190	10320	10100	13360	7200	10280	10207.82	5.93	-19	10446	10362	10316	10232	10186	10340	10210	195	3080	500	7600	10	1	37836486	3821	4.39	0.38	12	0.10	2300.00	26790.00	12240	20240605	-17.48	9370	20241209	7.79	10320	-2.13	20250102	10100	0.00	20250102	12240	-17.48	20240605	9370	7.79	20241209	0.18	N	183190	500	194 억	2242900	N	N	5	N	N
131	20250102	150756	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10130	-150	5	-1.46	335510600	32833	165.51	10190	10320	10130	13360	7200	10280	10218.70	5.93	1213	10446	10362	10316	10232	10186	10340	10210	195	3080	500	7600	10	1	37836486	3833	4.40	0.38	12	0.09	2300.00	26790.00	12240	20240605	-17.24	9370	20241209	8.11	10320	-1.84	20250102	10130	0.00	20250102	12240	-17.24	20240605	9370	8.11	20241209	0.18	N	183190	500	194 억	2242900	N	N	3004	N	N
132	20250102	140754	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10210	-70	5	-0.68	224385960	21921	110.50	10190	10320	10190	13360	7200	10280	10236.12	5.93	2778	10446	10362	10316	10232	10186	10340	10210	195	3080	500	7600	10	1	37836486	3863	4.44	0.38	12	0.06	2300.00	26790.00	12240	20240605	-16.58	9370	20241209	8.96	10320	-1.07	20250102	10190	0.20	20250102	12240	-16.58	20240605	9370	8.96	20241209	0.18	N	183190	500	194 억	2242900	N	N	3004	N	N
133	20250102	130756	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10210	-70	5	-0.68	113591830	11111	56.01	10190	10320	10190	13360	7200	10280	10223.37	5.93	698	10446	10362	10316	10232	10186	10340	10210	195	3080	500	7600	10	1	37836486	3863	4.44	0.38	12	0.03	2300.00	26790.00	12240	20240605	-16.58	9370	20241209	8.96	10320	-1.07	20250102	10190	0.20	20250102	12240	-16.58	20240605	9370	8.96	20241209	0.18	N	183190	500	194 억	2242900	N	N	3004	N	N
134	20250102	120753	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10210	-70	5	-0.68	88250170	8628	43.49	10190	10320	10190	13360	7200	10280	10228.35	5.93	1102	10446	10362	10316	10232	10186	10340	10210	195	3080	500	7600	10	1	37836486	3863	4.44	0.38	12	0.02	2300.00	26790.00	12240	20240605	-16.58	9370	20241209	8.96	10320	-1.07	20250102	10190	0.20	20250102	12240	-16.58	20240605	9370	8.96	20241209	0.18	N	183190	500	194 억	2242900	N	N	3004	N	N
135	20250102	110745	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10250	-30	5	-0.29	46551660	4552	22.95	10190	10320	10190	13360	7200	10280	10226.64	5.93	2401	10446	10362	10316	10232	10186	10340	10210	195	3080	500	7600	10	1	37836486	3878	4.46	0.38	12	0.01	2300.00	26790.00	12240	20240605	-16.26	9370	20241209	9.39	10320	-0.68	20250102	10190	0.59	20250102	12240	-16.26	20240605	9370	9.39	20241209	0.18	N	183190	500	194 억	2242900	N	N	3004	N	N
136	20250102	100752	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10240	-40	5	-0.39	2895710	283	1.43	10190	10320	10190	13360	7200	10280	10232.19	5.93	-48	10446	10362	10316	10232	10186	10340	10210	195	3080	500	7600	10	1	37836486	3874	4.45	0.38	12	0.00	2300.00	26790.00	12240	20240605	-16.34	9370	20241209	9.28	10320	-0.78	20250102	10190	0.49	20250102	12240	-16.34	20240605	9370	9.28	20241209	0.18	N	183190	500	194 억	2242900	N	N	3004	N	N
137	20250102	090745	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	10280	0	3	0.00	0	0	0.00	0	0	0	13360	7200	10280	0.00	5.93	0	10446	10362	10316	10232	10186	10340	10210	195	3080	500	7600	10	1	37836486	3890	4.47	0.38	12	0.00	2300.00	26790.00	12240	20240605	-16.01	9370	20241209	9.71	0	0.00	0	0	0.00	0	12240	-16.01	20240605	9370	9.71	20241209	0.18	N	183190	500	194 억	2242900	N	N	3004	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History