KissMeData/003300/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14000	-20	5	-0.14	40773920	2908	65.50	14030	14130	13970	18220	9820	14020	14021.29	3.99	-81	14240	14130	14050	13940	13860	14090	13900	334	4200	1000	10090	10	1	30832884	4317	4.14	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	14410	-2.85	20250114	13600	2.94	20250102	16040	-12.72	20241226	10570	32.45	20240124	0.04	N	003300	1000	333 억	1230943	N	N	0	N	N
3	20250124	150145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14010	-10	5	-0.07	38224610	2726	61.40	14030	14130	13970	18220	9820	14020	14022.23	3.99	-43	14240	14130	14050	13940	13860	14090	13900	334	4200	1000	10090	10	1	30832884	4320	4.14	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.66	10560	20240123	32.67	14410	-2.78	20250114	13600	3.01	20250102	16040	-12.66	20241226	10570	32.54	20240124	0.04	N	003300	1000	333 억	1230943	N	N	0	N	N
4	20250124	140145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14010	-10	5	-0.07	28989940	2067	46.55	14030	14130	13970	18220	9820	14020	14025.13	3.99	-2	14240	14130	14050	13940	13860	14090	13900	334	4200	1000	10090	10	1	30832884	4320	4.14	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.66	10560	20240123	32.67	14410	-2.78	20250114	13600	3.01	20250102	16040	-12.66	20241226	10570	32.54	20240124	0.04	N	003300	1000	333 억	1230943	N	N	0	N	N
5	20250124	130146	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14030	10	2	0.07	25105540	1790	40.32	14030	14130	13970	18220	9820	14020	14025.44	3.99	31	14240	14130	14050	13940	13860	14090	13900	334	4200	1000	10090	10	1	30832884	4326	4.15	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.53	10560	20240123	32.86	14410	-2.64	20250114	13600	3.16	20250102	16040	-12.53	20241226	10570	32.73	20240124	0.04	N	003300	1000	333 억	1230943	N	N	0	N	N
6	20250124	120145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14050	30	2	0.21	23477980	1674	37.70	14030	14130	13970	18220	9820	14020	14025.08	3.99	104	14240	14130	14050	13940	13860	14090	13900	334	4200	1000	10090	10	1	30832884	4332	4.15	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.41	10560	20240123	33.05	14410	-2.50	20250114	13600	3.31	20250102	16040	-12.41	20241226	10570	32.92	20240124	0.04	N	003300	1000	333 억	1230943	N	N	0	N	N
7	20250124	110146	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13990	-30	5	-0.21	18600170	1326	29.86	14030	14130	13970	18220	9820	14020	14027.28	3.99	76	14240	14130	14050	13940	13860	14090	13900	334	4200	1000	10090	10	1	30832884	4314	4.13	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.78	10560	20240123	32.48	14410	-2.91	20250114	13600	2.87	20250102	16040	-12.78	20241226	10570	32.36	20240124	0.04	N	003300	1000	333 억	1230943	N	N	0	N	N
8	20250124	100146	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14010	-10	5	-0.07	8330520	594	13.38	14030	14130	13970	18220	9820	14020	14024.44	3.99	-273	14240	14130	14050	13940	13860	14090	13900	334	4200	1000	10090	10	1	30832884	4320	4.14	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.66	10560	20240123	32.67	14410	-2.78	20250114	13600	3.01	20250102	16040	-12.66	20241226	10570	32.54	20240124	0.04	N	003300	1000	333 억	1230943	N	N	0	N	N
9	20250124	090146	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14030	10	2	0.07	14030	1	0.02	14030	14030	14030	18220	9820	14020	14030.00	3.99	-1	14240	14130	14050	13940	13860	14090	13900	334	4200	1000	10090	10	1	30832884	4326	4.15	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.53	10560	20240123	32.86	14410	-2.64	20250114	13600	3.16	20250102	16040	-12.53	20241226	10570	32.73	20240124	0.04	N	003300	1000	333 억	1230943	N	N	0	N	N
10	20250123	160146	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14020	-90	5	-0.64	61469050	4379	50.95	14110	14160	13970	18340	9880	14110	14037.30	4.00	-984	14503	14306	14173	13976	13843	14240	13910	334	4230	1000	10150	10	1	30832884	4323	4.14	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.59	10560	20240123	32.77	14410	-2.71	20250114	13600	3.09	20250102	16040	-12.59	20241226	10560	32.77	20240123	0.04	N	003300	1000	333 억	1231852	N	N	3	N	N
11	20250123	150144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14000	-110	5	-0.78	57043180	4063	47.27	14110	14160	13970	18340	9880	14110	14039.67	4.00	-929	14503	14306	14173	13976	13843	14240	13910	334	4230	1000	10150	10	1	30832884	4317	4.14	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	14410	-2.85	20250114	13600	2.94	20250102	16040	-12.72	20241226	10560	32.58	20240123	0.04	N	003300	1000	333 억	1231852	N	N	3	N	N
12	20250123	140145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14020	-90	5	-0.64	53862860	3836	44.63	14110	14160	13970	18340	9880	14110	14041.41	4.00	-1020	14503	14306	14173	13976	13843	14240	13910	334	4230	1000	10150	10	1	30832884	4323	4.14	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.59	10560	20240123	32.77	14410	-2.71	20250114	13600	3.09	20250102	16040	-12.59	20241226	10560	32.77	20240123	0.04	N	003300	1000	333 억	1231852	N	N	3	N	N
13	20250123	130145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14030	-80	5	-0.57	46688960	3325	38.69	14110	14160	13970	18340	9880	14110	14041.79	4.00	-1049	14503	14306	14173	13976	13843	14240	13910	334	4230	1000	10150	10	1	30832884	4326	4.15	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.53	10560	20240123	32.86	14410	-2.64	20250114	13600	3.16	20250102	16040	-12.53	20241226	10560	32.86	20240123	0.04	N	003300	1000	333 억	1231852	N	N	3	N	N
14	20250123	120145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14020	-90	5	-0.64	45216560	3220	37.46	14110	14160	13970	18340	9880	14110	14042.41	4.00	-1043	14503	14306	14173	13976	13843	14240	13910	334	4230	1000	10150	10	1	30832884	4323	4.14	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.59	10560	20240123	32.77	14410	-2.71	20250114	13600	3.09	20250102	16040	-12.59	20241226	10560	32.77	20240123	0.04	N	003300	1000	333 억	1231852	N	N	3	N	N
15	20250123	110146	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14010	-100	5	-0.71	41227990	2935	34.15	14110	14160	13970	18340	9880	14110	14047.02	4.00	-1115	14503	14306	14173	13976	13843	14240	13910	334	4230	1000	10150	10	1	30832884	4320	4.14	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.66	10560	20240123	32.67	14410	-2.78	20250114	13600	3.01	20250102	16040	-12.66	20241226	10560	32.67	20240123	0.04	N	003300	1000	333 억	1231852	N	N	3	N	N
16	20250123	100145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14000	-110	5	-0.78	17429300	1238	14.40	14110	14110	14000	18340	9880	14110	14078.59	4.00	-760	14503	14306	14173	13976	13843	14240	13910	334	4230	1000	10150	10	1	30832884	4317	4.14	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	14410	-2.85	20250114	13600	2.94	20250102	16040	-12.72	20241226	10560	32.58	20240123	0.04	N	003300	1000	333 억	1231852	N	N	3	N	N
17	20250123	090144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14110	0	3	0.00	70550	5	0.06	14110	14110	14110	18340	9880	14110	14110.00	4.00	-4	14503	14306	14173	13976	13843	14240	13910	334	4230	1000	10150	10	1	30832884	4351	4.17	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.03	10560	20240123	33.62	14410	-2.08	20250114	13600	3.75	20250102	16040	-12.03	20241226	10560	33.62	20240123	0.04	N	003300	1000	333 억	1231852	N	N	3	N	N
18	20250122	160145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14110	-250	5	-1.74	121339270	8595	37.81	14300	14370	14040	18660	10060	14360	14117.43	4.01	-2634	14700	14530	14240	14070	13780	14615	14155	334	4300	1000	10330	10	1	30832884	4351	4.17	0.29	12	0.03	3384.00	48961.00	16040	20241226	-12.03	10560	20240123	33.62	14410	-2.08	20250114	13600	3.75	20250102	16040	-12.03	20241226	10560	33.62	20240123	0.04	N	003300	1000	333 억	1235548	N	N	3	N	N
19	20250122	150144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14070	-290	5	-2.02	102316020	7246	31.87	14300	14370	14040	18660	10060	14360	14120.35	4.01	-2671	14700	14530	14240	14070	13780	14615	14155	334	4300	1000	10330	10	1	30832884	4338	4.16	0.29	12	0.02	3384.00	48961.00	16040	20241226	-12.28	10560	20240123	33.24	14410	-2.36	20250114	13600	3.46	20250102	16040	-12.28	20241226	10560	33.24	20240123	0.04	N	003300	1000	333 억	1235548	N	N	6	N	N
20	20250122	140144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14050	-310	5	-2.16	89439890	6330	27.84	14300	14370	14050	18660	10060	14360	14129.52	4.01	-2337	14700	14530	14240	14070	13780	14615	14155	334	4300	1000	10330	10	1	30832884	4332	4.15	0.29	12	0.02	3384.00	48961.00	16040	20241226	-12.41	10560	20240123	33.05	14410	-2.50	20250114	13600	3.31	20250102	16040	-12.41	20241226	10560	33.05	20240123	0.04	N	003300	1000	333 억	1235548	N	N	6	N	N
21	20250122	130145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14100	-260	5	-1.81	69850560	4938	21.72	14300	14370	14060	18660	10060	14360	14145.52	4.01	-1812	14700	14530	14240	14070	13780	14615	14155	334	4300	1000	10330	10	1	30832884	4347	4.17	0.29	12	0.02	3384.00	48961.00	16040	20241226	-12.09	10560	20240123	33.52	14410	-2.15	20250114	13600	3.68	20250102	16040	-12.09	20241226	10560	33.52	20240123	0.04	N	003300	1000	333 억	1235548	N	N	6	N	N
22	20250122	120144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14110	-250	5	-1.74	63010970	4453	19.59	14300	14370	14060	18660	10060	14360	14150.23	4.01	-1539	14700	14530	14240	14070	13780	14615	14155	334	4300	1000	10330	10	1	30832884	4351	4.17	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.03	10560	20240123	33.62	14410	-2.08	20250114	13600	3.75	20250102	16040	-12.03	20241226	10560	33.62	20240123	0.04	N	003300	1000	333 억	1235548	N	N	6	N	N
23	20250122	110144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14180	-180	5	-1.25	46102530	3253	14.31	14300	14370	14080	18660	10060	14360	14172.31	4.01	-1278	14700	14530	14240	14070	13780	14615	14155	334	4300	1000	10330	10	1	30832884	4372	4.19	0.29	12	0.01	3384.00	48961.00	16040	20241226	-11.60	10560	20240123	34.28	14410	-1.60	20250114	13600	4.26	20250102	16040	-11.60	20241226	10560	34.28	20240123	0.04	N	003300	1000	333 억	1235548	N	N	6	N	N
24	20250122	100144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14180	-180	5	-1.25	29121440	2050	9.02	14300	14370	14110	18660	10060	14360	14205.58	4.01	-995	14700	14530	14240	14070	13780	14615	14155	334	4300	1000	10330	10	1	30832884	4372	4.19	0.29	12	0.01	3384.00	48961.00	16040	20241226	-11.60	10560	20240123	34.28	14410	-1.60	20250114	13600	4.26	20250102	16040	-11.60	20241226	10560	34.28	20240123	0.04	N	003300	1000	333 억	1235548	N	N	6	N	N
25	20250122	090145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14230	-130	5	-0.91	1475400	103	0.45	14300	14370	14220	18660	10060	14360	14324.27	4.01	-56	14700	14530	14240	14070	13780	14615	14155	334	4300	1000	10330	10	1	30832884	4388	4.21	0.29	12	0.00	3384.00	48961.00	16040	20241226	-11.28	10560	20240123	34.75	14410	-1.25	20250114	13600	4.63	20250102	16040	-11.28	20241226	10560	34.75	20240123	0.04	N	003300	1000	333 억	1235548	N	N	6	N	N
26	20250121	160144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14360	400	2	2.87	322250220	22712	319.44	13950	14410	13950	18140	9780	13960	14188.53	3.98	7131	14213	14086	14023	13896	13833	14055	13865	334	4180	1000	10050	10	1	30832884	4428	4.24	0.29	12	0.07	3384.00	48961.00	16040	20241226	-10.47	10560	20240123	35.98	14410	0.00	20250114	13600	5.59	20250102	16040	-10.47	20241226	10560	35.98	20240123	0.04	N	003300	1000	333 억	1226378	N	N	6	N	N
27	20250121	150144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14330	370	2	2.65	308812490	21776	306.27	13950	14410	13950	18140	9780	13960	14181.32	3.98	6986	14213	14086	14023	13896	13833	14055	13865	334	4180	1000	10050	10	1	30832884	4418	4.23	0.29	12	0.07	3384.00	48961.00	16040	20241226	-10.66	10560	20240123	35.70	14410	0.00	20250114	13600	5.37	20250102	16040	-10.66	20241226	10560	35.70	20240123	0.04	N	003300	1000	333 억	1226378	N	N	14	N	N
28	20250121	140144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14270	310	2	2.22	292168560	20617	289.97	13950	14410	13950	18140	9780	13960	14171.25	3.98	6619	14213	14086	14023	13896	13833	14055	13865	334	4180	1000	10050	10	1	30832884	4400	4.22	0.29	12	0.07	3384.00	48961.00	16040	20241226	-11.03	10560	20240123	35.13	14410	0.00	20250114	13600	4.93	20250102	16040	-11.03	20241226	10560	35.13	20240123	0.04	N	003300	1000	333 억	1226378	N	N	14	N	N
29	20250121	130144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14310	350	2	2.51	253931060	17954	252.52	13950	14320	13950	18140	9780	13960	14143.43	3.98	6889	14213	14086	14023	13896	13833	14055	13865	334	4180	1000	10050	10	1	30832884	4412	4.23	0.29	12	0.06	3384.00	48961.00	16040	20241226	-10.79	10560	20240123	35.51	14410	-0.69	20250114	13600	5.22	20250102	16040	-10.79	20241226	10560	35.51	20240123	0.04	N	003300	1000	333 억	1226378	N	N	14	N	N
30	20250121	120144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14200	240	2	1.72	193694900	13722	193.00	13950	14240	13950	18140	9780	13960	14115.65	3.98	5799	14213	14086	14023	13896	13833	14055	13865	334	4180	1000	10050	10	1	30832884	4378	4.20	0.29	12	0.04	3384.00	48961.00	16040	20241226	-11.47	10560	20240123	34.47	14410	-1.46	20250114	13600	4.41	20250102	16040	-11.47	20241226	10560	34.47	20240123	0.04	N	003300	1000	333 억	1226378	N	N	14	N	N
31	20250121	110141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14150	190	2	1.36	179346950	12712	178.79	13950	14220	13950	18140	9780	13960	14108.48	3.98	5090	14213	14086	14023	13896	13833	14055	13865	334	4180	1000	10050	10	1	30832884	4363	4.18	0.29	12	0.04	3384.00	48961.00	16040	20241226	-11.78	10560	20240123	34.00	14410	-1.80	20250114	13600	4.04	20250102	16040	-11.78	20241226	10560	34.00	20240123	0.04	N	003300	1000	333 억	1226378	N	N	14	N	N
32	20250121	100139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14050	90	2	0.64	38539900	2731	38.41	13950	14190	13950	18140	9780	13960	14112.01	3.98	-147	14213	14086	14023	13896	13833	14055	13865	334	4180	1000	10050	10	1	30832884	4332	4.15	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.41	10560	20240123	33.05	14410	-2.50	20250114	13600	3.31	20250102	16040	-12.41	20241226	10560	33.05	20240123	0.04	N	003300	1000	333 억	1226378	N	N	14	N	N
33	20250121	090144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13950	-10	5	-0.07	1367100	98	1.38	13950	13950	13950	18140	9780	13960	13950.00	3.98	-12	14213	14086	14023	13896	13833	14055	13865	334	4180	1000	10050	10	1	30832884	4301	4.12	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.03	10560	20240123	32.10	14410	-3.19	20250114	13600	2.57	20250102	16040	-13.03	20241226	10560	32.10	20240123	0.04	N	003300	1000	333 억	1226378	N	N	14	N	N
34	20250120	160143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13960	-200	5	-1.41	99723970	7110	151.18	14150	14150	13960	18400	9920	14160	14025.88	3.99	-1915	14333	14246	14153	14066	13973	14290	14110	334	4240	1000	10190	10	1	30832884	4304	4.13	0.29	12	0.02	3384.00	48961.00	16040	20241226	-12.97	10560	20240123	32.20	14410	-3.12	20250114	13600	2.65	20250102	16040	-12.97	20241226	10560	32.20	20240123	0.04	N	003300	1000	333 억	1228719	N	N	14	N	N
35	20250120	150145	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13980	-180	5	-1.27	85630960	6103	129.77	14150	14150	13960	18400	9920	14160	14030.96	3.99	-1747	14333	14246	14153	14066	13973	14290	14110	334	4240	1000	10190	10	1	30832884	4310	4.13	0.29	12	0.02	3384.00	48961.00	16040	20241226	-12.84	10560	20240123	32.39	14410	-2.98	20250114	13600	2.79	20250102	16040	-12.84	20241226	10560	32.39	20240123	0.04	N	003300	1000	333 억	1228719	N	N	5	N	N
36	20250120	140144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13980	-180	5	-1.27	75953990	5411	115.05	14150	14150	13980	18400	9920	14160	14036.96	3.99	-1363	14333	14246	14153	14066	13973	14290	14110	334	4240	1000	10190	10	1	30832884	4310	4.13	0.29	12	0.02	3384.00	48961.00	16040	20241226	-12.84	10560	20240123	32.39	14410	-2.98	20250114	13600	2.79	20250102	16040	-12.84	20241226	10560	32.39	20240123	0.04	N	003300	1000	333 억	1228719	N	N	5	N	N
37	20250120	130143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14040	-120	5	-0.85	68269970	4863	103.40	14150	14150	14000	18400	9920	14160	14038.65	3.99	-924	14333	14246	14153	14066	13973	14290	14110	334	4240	1000	10190	10	1	30832884	4329	4.15	0.29	12	0.02	3384.00	48961.00	16040	20241226	-12.47	10560	20240123	32.95	14410	-2.57	20250114	13600	3.24	20250102	16040	-12.47	20241226	10560	32.95	20240123	0.04	N	003300	1000	333 억	1228719	N	N	5	N	N
38	20250120	120144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14000	-160	5	-1.13	32454770	2311	49.14	14150	14150	14000	18400	9920	14160	14043.60	3.99	-611	14333	14246	14153	14066	13973	14290	14110	334	4240	1000	10190	10	1	30832884	4317	4.14	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	14410	-2.85	20250114	13600	2.94	20250102	16040	-12.72	20241226	10560	32.58	20240123	0.04	N	003300	1000	333 억	1228719	N	N	5	N	N
39	20250120	110143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14030	-130	5	-0.92	19296970	1373	29.19	14150	14150	14000	18400	9920	14160	14054.60	3.99	-770	14333	14246	14153	14066	13973	14290	14110	334	4240	1000	10190	10	1	30832884	4326	4.15	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.53	10560	20240123	32.86	14410	-2.64	20250114	13600	3.16	20250102	16040	-12.53	20241226	10560	32.86	20240123	0.04	N	003300	1000	333 억	1228719	N	N	5	N	N
40	20250120	100144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14040	-120	5	-0.85	12375090	880	18.71	14150	14150	14030	18400	9920	14160	14062.60	3.99	-495	14333	14246	14153	14066	13973	14290	14110	334	4240	1000	10190	10	1	30832884	4329	4.15	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.47	10560	20240123	32.95	14410	-2.57	20250114	13600	3.24	20250102	16040	-12.47	20241226	10560	32.95	20240123	0.04	N	003300	1000	333 억	1228719	N	N	5	N	N
41	20250120	090144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14150	-10	5	-0.07	113050	8	0.17	14150	14150	14100	18400	9920	14160	14131.25	3.99	-7	14333	14246	14153	14066	13973	14290	14110	334	4240	1000	10190	10	1	30832884	4363	4.18	0.29	12	0.00	3384.00	48961.00	16040	20241226	-11.78	10560	20240123	34.00	14410	-1.80	20250114	13600	4.04	20250102	16040	-11.78	20241226	10560	34.00	20240123	0.04	N	003300	1000	333 억	1228719	N	N	5	N	N
42	20250117	160143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14160	-80	5	-0.56	66372130	4703	41.00	14100	14240	14060	18510	9970	14240	14112.72	3.99	-941	14426	14332	14206	14112	13986	14380	14160	334	4270	1000	10250	10	1	30832884	4366	4.18	0.29	12	0.02	3384.00	48961.00	16040	20241226	-11.72	10560	20240123	34.09	14410	-1.73	20250114	13600	4.12	20250102	16040	-11.72	20241226	10560	34.09	20240123	0.04	N	003300	1000	333 억	1230449	N	N	5	N	N
43	20250117	150143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14080	-160	5	-1.12	56672680	4016	35.01	14100	14240	14060	18510	9970	14240	14111.72	3.99	-716	14426	14332	14206	14112	13986	14380	14160	334	4270	1000	10250	10	1	30832884	4341	4.16	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.22	10560	20240123	33.33	14410	-2.29	20250114	13600	3.53	20250102	16040	-12.22	20241226	10560	33.33	20240123	0.04	N	003300	1000	333 억	1230449	N	N	12	N	N
44	20250117	140144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14100	-140	5	-0.98	38387540	2717	23.69	14100	14240	14060	18510	9970	14240	14128.65	3.99	-537	14426	14332	14206	14112	13986	14380	14160	334	4270	1000	10250	10	1	30832884	4347	4.17	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.09	10560	20240123	33.52	14410	-2.15	20250114	13600	3.68	20250102	16040	-12.09	20241226	10560	33.52	20240123	0.04	N	003300	1000	333 억	1230449	N	N	12	N	N
45	20250117	130143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14100	-140	5	-0.98	32294480	2285	19.92	14100	14240	14060	18510	9970	14240	14133.25	3.99	-479	14426	14332	14206	14112	13986	14380	14160	334	4270	1000	10250	10	1	30832884	4347	4.17	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.09	10560	20240123	33.52	14410	-2.15	20250114	13600	3.68	20250102	16040	-12.09	20241226	10560	33.52	20240123	0.04	N	003300	1000	333 억	1230449	N	N	12	N	N
46	20250117	120144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14080	-160	5	-1.12	18344870	1297	11.31	14100	14240	14070	18510	9970	14240	14144.08	3.99	-441	14426	14332	14206	14112	13986	14380	14160	334	4270	1000	10250	10	1	30832884	4341	4.16	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.22	10560	20240123	33.33	14410	-2.29	20250114	13600	3.53	20250102	16040	-12.22	20241226	10560	33.33	20240123	0.04	N	003300	1000	333 억	1230449	N	N	12	N	N
47	20250117	110143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14140	-100	5	-0.70	8231090	581	5.06	14100	14240	14100	18510	9970	14240	14167.11	3.99	-81	14426	14332	14206	14112	13986	14380	14160	334	4270	1000	10250	10	1	30832884	4360	4.18	0.29	12	0.00	3384.00	48961.00	16040	20241226	-11.85	10560	20240123	33.90	14410	-1.87	20250114	13600	3.97	20250102	16040	-11.85	20241226	10560	33.90	20240123	0.04	N	003300	1000	333 억	1230449	N	N	12	N	N
48	20250117	100144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14200	-40	5	-0.28	5340880	377	3.29	14100	14240	14100	18510	9970	14240	14166.79	3.99	15	14426	14332	14206	14112	13986	14380	14160	334	4270	1000	10250	10	1	30832884	4378	4.20	0.29	12	0.00	3384.00	48961.00	16040	20241226	-11.47	10560	20240123	34.47	14410	-1.46	20250114	13600	4.41	20250102	16040	-11.47	20241226	10560	34.47	20240123	0.04	N	003300	1000	333 억	1230449	N	N	12	N	N
49	20250117	090144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14240	0	3	0.00	568830	40	0.35	14100	14240	14100	18510	9970	14240	14220.75	3.99	-31	14426	14332	14206	14112	13986	14380	14160	334	4270	1000	10250	10	1	30832884	4391	4.21	0.29	12	0.00	3384.00	48961.00	16040	20241226	-11.22	10560	20240123	34.85	14410	-1.18	20250114	13600	4.71	20250102	16040	-11.22	20241226	10560	34.85	20240123	0.04	N	003300	1000	333 억	1230449	N	N	12	N	N
50	20250116	160143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14240	90	2	0.64	162694540	11471	99.74	14150	14300	14080	18390	9910	14150	14183.12	3.98	2835	14503	14326	14163	13986	13823	14245	13905	334	4240	1000	10180	10	1	30832884	4391	4.21	0.29	12	0.04	3384.00	48961.00	16040	20241226	-11.22	10560	20240123	34.85	14410	-1.18	20250114	13600	4.71	20250102	16040	-11.22	20241226	10560	34.85	20240123	0.04	N	003300	1000	333 억	1227842	N	N	12	N	N
51	20250116	150138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14190	40	2	0.28	150832170	10636	92.48	14150	14300	14080	18390	9910	14150	14181.29	3.98	2528	14503	14326	14163	13986	13823	14245	13905	334	4240	1000	10180	10	1	30832884	4375	4.19	0.29	12	0.03	3384.00	48961.00	16040	20241226	-11.53	10560	20240123	34.38	14410	-1.53	20250114	13600	4.34	20250102	16040	-11.53	20241226	10560	34.38	20240123	0.04	N	003300	1000	333 억	1227842	N	N	0	N	N
52	20250116	140143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14170	20	2	0.14	128257360	9044	78.64	14150	14300	14080	18390	9910	14150	14181.49	3.98	2075	14503	14326	14163	13986	13823	14245	13905	334	4240	1000	10180	10	1	30832884	4369	4.19	0.29	12	0.03	3384.00	48961.00	16040	20241226	-11.66	10560	20240123	34.19	14410	-1.67	20250114	13600	4.19	20250102	16040	-11.66	20241226	10560	34.19	20240123	0.04	N	003300	1000	333 억	1227842	N	N	0	N	N
53	20250116	130143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14170	20	2	0.14	73225230	5171	44.96	14150	14280	14080	18390	9910	14150	14160.75	3.98	1296	14503	14326	14163	13986	13823	14245	13905	334	4240	1000	10180	10	1	30832884	4369	4.19	0.29	12	0.02	3384.00	48961.00	16040	20241226	-11.66	10560	20240123	34.19	14410	-1.67	20250114	13600	4.19	20250102	16040	-11.66	20241226	10560	34.19	20240123	0.04	N	003300	1000	333 억	1227842	N	N	0	N	N
54	20250116	120144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14140	-10	5	-0.07	47433130	3352	29.15	14150	14280	14080	18390	9910	14150	14150.70	3.98	1027	14503	14326	14163	13986	13823	14245	13905	334	4240	1000	10180	10	1	30832884	4360	4.18	0.29	12	0.01	3384.00	48961.00	16040	20241226	-11.85	10560	20240123	33.90	14410	-1.87	20250114	13600	3.97	20250102	16040	-11.85	20241226	10560	33.90	20240123	0.04	N	003300	1000	333 억	1227842	N	N	0	N	N
55	20250116	110144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14170	20	2	0.14	20630700	1458	12.68	14150	14280	14080	18390	9910	14150	14150.00	3.98	227	14503	14326	14163	13986	13823	14245	13905	334	4240	1000	10180	10	1	30832884	4369	4.19	0.29	12	0.00	3384.00	48961.00	16040	20241226	-11.66	10560	20240123	34.19	14410	-1.67	20250114	13600	4.19	20250102	16040	-11.66	20241226	10560	34.19	20240123	0.04	N	003300	1000	333 억	1227842	N	N	0	N	N
56	20250116	100144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14130	-20	5	-0.14	10390080	735	6.39	14150	14280	14080	18390	9910	14150	14136.16	3.98	157	14503	14326	14163	13986	13823	14245	13905	334	4240	1000	10180	10	1	30832884	4357	4.18	0.29	12	0.00	3384.00	48961.00	16040	20241226	-11.91	10560	20240123	33.81	14410	-1.94	20250114	13600	3.90	20250102	16040	-11.91	20241226	10560	33.81	20240123	0.04	N	003300	1000	333 억	1227842	N	N	0	N	N
57	20250116	090143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14280	130	2	0.92	141760	10	0.09	14150	14280	14150	18390	9910	14150	14176.00	3.98	-5	14503	14326	14163	13986	13823	14245	13905	334	4240	1000	10180	10	1	30832884	4403	4.22	0.29	12	0.00	3384.00	48961.00	16040	20241226	-10.97	10560	20240123	35.23	14410	-0.90	20250114	13600	5.00	20250102	16040	-10.97	20241226	10560	35.23	20240123	0.04	N	003300	1000	333 억	1227842	N	N	0	N	N
58	20250115	160143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14150	160	2	1.14	163121850	11501	45.37	14290	14340	14000	18180	9800	13990	14183.28	3.97	-1489	14583	14286	14113	13816	13643	14435	13965	334	4190	1000	10070	10	1	30832884	4363	4.18	0.29	12	0.04	3384.00	48961.00	16040	20241226	-11.78	10560	20240123	34.00	14410	-1.80	20250114	13600	4.04	20250102	16040	-11.78	20241226	10560	34.00	20240123	0.04	N	003300	1000	333 억	1225591	N	N	3	N	N
59	20250115	150144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14120	130	2	0.93	150509830	10610	41.85	14290	14340	14000	18180	9800	13990	14185.66	3.97	-1166	14583	14286	14113	13816	13643	14435	13965	334	4190	1000	10070	10	1	30832884	4354	4.17	0.29	12	0.03	3384.00	48961.00	16040	20241226	-11.97	10560	20240123	33.71	14410	-2.01	20250114	13600	3.82	20250102	16040	-11.97	20241226	10560	33.71	20240123	0.04	N	003300	1000	333 억	1225591	N	N	3	N	N
60	20250115	140144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14170	180	2	1.29	120175320	8464	33.39	14290	14340	14000	18180	9800	13990	14198.41	3.97	-790	14583	14286	14113	13816	13643	14435	13965	334	4190	1000	10070	10	1	30832884	4369	4.19	0.29	12	0.03	3384.00	48961.00	16040	20241226	-11.66	10560	20240123	34.19	14410	-1.67	20250114	13600	4.19	20250102	16040	-11.66	20241226	10560	34.19	20240123	0.04	N	003300	1000	333 억	1225591	N	N	3	N	N
61	20250115	130144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14160	170	2	1.22	115022440	8100	31.95	14290	14340	14000	18180	9800	13990	14200.30	3.97	-660	14583	14286	14113	13816	13643	14435	13965	334	4190	1000	10070	10	1	30832884	4366	4.18	0.29	12	0.03	3384.00	48961.00	16040	20241226	-11.72	10560	20240123	34.09	14410	-1.73	20250114	13600	4.12	20250102	16040	-11.72	20241226	10560	34.09	20240123	0.04	N	003300	1000	333 억	1225591	N	N	3	N	N
62	20250115	120144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14140	150	2	1.07	108989860	7674	30.27	14290	14340	14000	18180	9800	13990	14202.48	3.97	-771	14583	14286	14113	13816	13643	14435	13965	334	4190	1000	10070	10	1	30832884	4360	4.18	0.29	12	0.02	3384.00	48961.00	16040	20241226	-11.85	10560	20240123	33.90	14410	-1.87	20250114	13600	3.97	20250102	16040	-11.85	20241226	10560	33.90	20240123	0.04	N	003300	1000	333 억	1225591	N	N	3	N	N
63	20250115	110144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14180	190	2	1.36	88380600	6219	24.53	14290	14340	14000	18180	9800	13990	14211.38	3.97	-1136	14583	14286	14113	13816	13643	14435	13965	334	4190	1000	10070	10	1	30832884	4372	4.19	0.29	12	0.02	3384.00	48961.00	16040	20241226	-11.60	10560	20240123	34.28	14410	-1.60	20250114	13600	4.26	20250102	16040	-11.60	20241226	10560	34.28	20240123	0.04	N	003300	1000	333 억	1225591	N	N	3	N	N
64	20250115	100143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14170	180	2	1.29	72622170	5109	20.15	14290	14340	14000	18180	9800	13990	14214.56	3.97	-1235	14583	14286	14113	13816	13643	14435	13965	334	4190	1000	10070	10	1	30832884	4369	4.19	0.29	12	0.02	3384.00	48961.00	16040	20241226	-11.66	10560	20240123	34.19	14410	-1.67	20250114	13600	4.19	20250102	16040	-11.66	20241226	10560	34.19	20240123	0.04	N	003300	1000	333 억	1225591	N	N	3	N	N
65	20250115	090144	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14280	290	2	2.07	6543350	458	1.81	14290	14290	14000	18180	9800	13990	14286.79	3.97	-59	14583	14286	14113	13816	13643	14435	13965	334	4190	1000	10070	10	1	30832884	4403	4.22	0.29	12	0.00	3384.00	48961.00	16040	20241226	-10.97	10560	20240123	35.23	14410	-0.90	20250114	13600	5.00	20250102	16040	-10.97	20241226	10560	35.23	20240123	0.04	N	003300	1000	333 억	1225591	N	N	3	N	N
66	20250114	160142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13990	150	2	1.08	357364880	25279	259.51	13970	14410	13940	17990	9690	13840	14136.83	3.95	-3153	14440	14140	13990	13690	13540	14065	13615	334	4150	1000	9960	10	1	30832884	4314	4.13	0.29	12	0.08	3384.00	48961.00	16040	20241226	-12.78	10560	20240123	32.48	14410	-2.91	20250114	13600	2.87	20250102	16040	-12.78	20241226	10560	32.48	20240123	0.05	N	003300	1000	333 억	1217953	N	N	3	N	N
67	20250114	150142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14140	300	2	2.17	296042920	20937	214.94	13970	14410	13940	17990	9690	13840	14139.70	3.95	-2887	14440	14140	13990	13690	13540	14065	13615	334	4150	1000	9960	10	1	30832884	4360	4.18	0.29	12	0.07	3384.00	48961.00	16040	20241226	-11.85	10560	20240123	33.90	14410	-1.87	20250114	13600	3.97	20250102	16040	-11.85	20241226	10560	33.90	20240123	0.05	N	003300	1000	333 억	1217953	N	N	22	N	N
68	20250114	140142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14150	310	2	2.24	239352170	16928	173.78	13970	14410	13940	17990	9690	13840	14139.42	3.95	-1840	14440	14140	13990	13690	13540	14065	13615	334	4150	1000	9960	10	1	30832884	4363	4.18	0.29	12	0.05	3384.00	48961.00	16040	20241226	-11.78	10560	20240123	34.00	14410	-1.80	20250114	13600	4.04	20250102	16040	-11.78	20241226	10560	34.00	20240123	0.05	N	003300	1000	333 억	1217953	N	N	22	N	N
69	20250114	130143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14080	240	2	1.73	232094890	16413	168.49	13970	14410	13940	17990	9690	13840	14140.92	3.95	-1705	14440	14140	13990	13690	13540	14065	13615	334	4150	1000	9960	10	1	30832884	4341	4.16	0.29	12	0.05	3384.00	48961.00	16040	20241226	-12.22	10560	20240123	33.33	14410	-2.29	20250114	13600	3.53	20250102	16040	-12.22	20241226	10560	33.33	20240123	0.05	N	003300	1000	333 억	1217953	N	N	22	N	N
70	20250114	120142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14120	280	2	2.02	226323470	16003	164.28	13970	14410	13940	17990	9690	13840	14142.57	3.95	-1570	14440	14140	13990	13690	13540	14065	13615	334	4150	1000	9960	10	1	30832884	4354	4.17	0.29	12	0.05	3384.00	48961.00	16040	20241226	-11.97	10560	20240123	33.71	14410	-2.01	20250114	13600	3.82	20250102	16040	-11.97	20241226	10560	33.71	20240123	0.05	N	003300	1000	333 억	1217953	N	N	22	N	N
71	20250114	110143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14000	160	2	1.16	177625300	12551	128.85	13970	14410	13940	17990	9690	13840	14152.28	3.95	-107	14440	14140	13990	13690	13540	14065	13615	334	4150	1000	9960	10	1	30832884	4317	4.14	0.29	12	0.04	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	14410	-2.85	20250114	13600	2.94	20250102	16040	-12.72	20241226	10560	32.58	20240123	0.05	N	003300	1000	333 억	1217953	N	N	22	N	N
72	20250114	100143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14080	240	2	1.73	138121830	9730	99.89	13970	14410	13940	17990	9690	13840	14195.46	3.95	236	14440	14140	13990	13690	13540	14065	13615	334	4150	1000	9960	10	1	30832884	4341	4.16	0.29	12	0.03	3384.00	48961.00	16040	20241226	-12.22	10560	20240123	33.33	14410	-2.29	20250114	13600	3.53	20250102	16040	-12.22	20241226	10560	33.33	20240123	0.05	N	003300	1000	333 억	1217953	N	N	22	N	N
73	20250114	090142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13970	130	2	0.94	223430	16	0.16	13970	13970	13940	17990	9690	13840	13964.38	3.95	-3	14440	14140	13990	13690	13540	14065	13615	334	4150	1000	9960	10	1	30832884	4307	4.13	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.91	10560	20240123	32.29	14290	-2.24	20250113	13600	2.72	20250102	16040	-12.91	20241226	10560	32.29	20240123	0.05	N	003300	1000	333 억	1217953	N	N	22	N	N
74	20250113	160142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13840	-140	5	-1.00	135369160	9722	131.52	13990	14290	13840	18170	9790	13980	13924.00	3.95	-337	14113	14046	13913	13846	13713	14080	13880	334	4190	1000	10060	10	1	30832884	4267	4.09	0.28	12	0.03	3384.00	48961.00	16040	20241226	-13.72	10560	20240123	31.06	14290	-3.15	20250113	13600	1.76	20250102	16040	-13.72	20241226	10560	31.06	20240123	0.05	N	003300	1000	333 억	1218409	N	N	22	N	N
75	20250113	150143	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13890	-90	5	-0.64	121545670	8725	118.03	13990	14290	13840	18170	9790	13980	13930.74	3.95	-503	14113	14046	13913	13846	13713	14080	13880	334	4190	1000	10060	10	1	30832884	4283	4.10	0.28	12	0.03	3384.00	48961.00	16040	20241226	-13.40	10560	20240123	31.53	14290	-2.80	20250113	13600	2.13	20250102	16040	-13.40	20241226	10560	31.53	20240123	0.05	N	003300	1000	333 억	1218409	N	N	25	N	N
76	20250113	140142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13920	-60	5	-0.43	73015330	5234	70.81	13990	14290	13840	18170	9790	13980	13950.20	3.95	-963	14113	14046	13913	13846	13713	14080	13880	334	4190	1000	10060	10	1	30832884	4292	4.11	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.22	10560	20240123	31.82	14290	-2.59	20250113	13600	2.35	20250102	16040	-13.22	20241226	10560	31.82	20240123	0.05	N	003300	1000	333 억	1218409	N	N	25	N	N
77	20250113	130140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13980	0	3	0.00	67559870	4843	65.52	13990	14290	13840	18170	9790	13980	13950.00	3.95	-1063	14113	14046	13913	13846	13713	14080	13880	334	4190	1000	10060	10	1	30832884	4310	4.13	0.29	12	0.02	3384.00	48961.00	16040	20241226	-12.84	10560	20240123	32.39	14290	-2.17	20250113	13600	2.79	20250102	16040	-12.84	20241226	10560	32.39	20240123	0.05	N	003300	1000	333 억	1218409	N	N	25	N	N
78	20250113	120141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13870	-110	5	-0.79	44433040	3181	43.03	13990	14290	13840	18170	9790	13980	13968.26	3.95	-407	14113	14046	13913	13846	13713	14080	13880	334	4190	1000	10060	10	1	30832884	4277	4.10	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.53	10560	20240123	31.34	14290	-2.94	20250113	13600	1.99	20250102	16040	-13.53	20241226	10560	31.34	20240123	0.05	N	003300	1000	333 억	1218409	N	N	25	N	N
79	20250113	110141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13870	-110	5	-0.79	39788080	2846	38.50	13990	14290	13840	18170	9790	13980	13980.35	3.95	-490	14113	14046	13913	13846	13713	14080	13880	334	4190	1000	10060	10	1	30832884	4277	4.10	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.53	10560	20240123	31.34	14290	-2.94	20250113	13600	1.99	20250102	16040	-13.53	20241226	10560	31.34	20240123	0.05	N	003300	1000	333 억	1218409	N	N	25	N	N
80	20250113	100141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14000	20	2	0.14	16975700	1207	16.33	13990	14290	13980	18170	9790	13980	14064.37	3.95	-424	14113	14046	13913	13846	13713	14080	13880	334	4190	1000	10060	10	1	30832884	4317	4.14	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	14290	-2.03	20250113	13600	2.94	20250102	16040	-12.72	20241226	10560	32.58	20240123	0.05	N	003300	1000	333 억	1218409	N	N	25	N	N
81	20250113	090142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14000	20	2	0.14	4923940	348	4.71	13990	14290	13980	18170	9790	13980	14149.25	3.95	-6	14113	14046	13913	13846	13713	14080	13880	334	4190	1000	10060	10	1	30832884	4317	4.14	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	14290	-2.03	20250113	13600	2.94	20250102	16040	-12.72	20241226	10560	32.58	20240123	0.05	N	003300	1000	333 억	1218409	N	N	25	N	N
82	20250110	160140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13980	220	2	1.60	102282850	7356	172.03	13790	13980	13780	17880	9640	13760	13904.68	3.95	543	14000	13880	13810	13690	13620	13845	13655	334	4120	1000	9900	10	1	30832884	4310	4.13	0.29	12	0.02	3384.00	48961.00	16040	20241226	-12.84	10560	20240123	32.39	14170	-1.34	20250102	13600	2.79	20250102	16040	-12.84	20241226	10560	32.39	20240123	0.05	N	003300	1000	333 억	1218978	N	N	25	N	N
83	20250110	150141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13860	100	2	0.73	86656560	6236	145.84	13790	13980	13780	17880	9640	13760	13896.18	3.95	875	14000	13880	13810	13690	13620	13845	13655	334	4120	1000	9900	10	1	30832884	4273	4.10	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.59	10560	20240123	31.25	14170	-2.19	20250102	13600	1.91	20250102	16040	-13.59	20241226	10560	31.25	20240123	0.05	N	003300	1000	333 억	1218978	N	N	0	N	N
84	20250110	140140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13850	90	2	0.65	75815110	5454	127.55	13790	13980	13780	17880	9640	13760	13900.83	3.95	649	14000	13880	13810	13690	13620	13845	13655	334	4120	1000	9900	10	1	30832884	4270	4.09	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.65	10560	20240123	31.16	14170	-2.26	20250102	13600	1.84	20250102	16040	-13.65	20241226	10560	31.16	20240123	0.05	N	003300	1000	333 억	1218978	N	N	0	N	N
85	20250110	130141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13960	200	2	1.45	61839850	4448	104.02	13790	13980	13780	17880	9640	13760	13902.84	3.95	590	14000	13880	13810	13690	13620	13845	13655	334	4120	1000	9900	10	1	30832884	4304	4.13	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.97	10560	20240123	32.20	14170	-1.48	20250102	13600	2.65	20250102	16040	-12.97	20241226	10560	32.20	20240123	0.05	N	003300	1000	333 억	1218978	N	N	0	N	N
86	20250110	120140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13950	190	2	1.38	50234710	3616	84.57	13790	13950	13780	17880	9640	13760	13892.34	3.95	75	14000	13880	13810	13690	13620	13845	13655	334	4120	1000	9900	10	1	30832884	4301	4.12	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.03	10560	20240123	32.10	14170	-1.55	20250102	13600	2.57	20250102	16040	-13.03	20241226	10560	32.10	20240123	0.05	N	003300	1000	333 억	1218978	N	N	0	N	N
87	20250110	110140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13930	170	2	1.24	40771230	2935	68.64	13790	13950	13780	17880	9640	13760	13891.39	3.95	78	14000	13880	13810	13690	13620	13845	13655	334	4120	1000	9900	10	1	30832884	4295	4.12	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.15	10560	20240123	31.91	14170	-1.69	20250102	13600	2.43	20250102	16040	-13.15	20241226	10560	31.91	20240123	0.05	N	003300	1000	333 억	1218978	N	N	0	N	N
88	20250110	100141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13870	110	2	0.80	21059220	1519	35.52	13790	13950	13780	17880	9640	13760	13863.87	3.95	-210	14000	13880	13810	13690	13620	13845	13655	334	4120	1000	9900	10	1	30832884	4277	4.10	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.53	10560	20240123	31.34	14170	-2.12	20250102	13600	1.99	20250102	16040	-13.53	20241226	10560	31.34	20240123	0.05	N	003300	1000	333 억	1218978	N	N	0	N	N
89	20250110	090141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13890	130	2	0.94	193660	14	0.33	13790	13890	13790	17880	9640	13760	13832.86	3.95	8	14000	13880	13810	13690	13620	13845	13655	334	4120	1000	9900	10	1	30832884	4283	4.10	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.40	10560	20240123	31.53	14170	-1.98	20250102	13600	2.13	20250102	16040	-13.40	20241226	10560	31.53	20240123	0.05	N	003300	1000	333 억	1218978	N	N	0	N	N
90	20250109	160140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13760	-70	5	-0.51	58941370	4255	37.40	13910	13930	13740	17970	9690	13830	13852.26	3.95	-418	14050	13940	13830	13720	13610	13885	13665	334	4140	1000	9950	10	1	30832884	4243	4.07	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.21	10560	20240123	30.30	14170	-2.89	20250102	13600	1.18	20250102	16040	-14.21	20241226	10560	30.30	20240123	0.05	N	003300	1000	333 억	1218888	N	N	21	N	N
91	20250109	150140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	-30	5	-0.22	55295950	3990	35.07	13910	13930	13800	17970	9690	13830	13858.63	3.95	-316	14050	13940	13830	13720	13610	13885	13665	334	4140	1000	9950	10	1	30832884	4255	4.08	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.97	10560	20240123	30.68	14170	-2.61	20250102	13600	1.47	20250102	16040	-13.97	20241226	10560	30.68	20240123	0.05	N	003300	1000	333 억	1218888	N	N	21	N	N
92	20250109	140140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13810	-20	5	-0.14	45767820	3300	29.01	13910	13930	13810	17970	9690	13830	13869.04	3.95	-17	14050	13940	13830	13720	13610	13885	13665	334	4140	1000	9950	10	1	30832884	4258	4.08	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.90	10560	20240123	30.78	14170	-2.54	20250102	13600	1.54	20250102	16040	-13.90	20241226	10560	30.78	20240123	0.05	N	003300	1000	333 억	1218888	N	N	21	N	N
93	20250109	130140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	0	3	0.00	43736530	3153	27.71	13910	13930	13810	17970	9690	13830	13871.40	3.95	7	14050	13940	13830	13720	13610	13885	13665	334	4140	1000	9950	10	1	30832884	4264	4.09	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.78	10560	20240123	30.97	14170	-2.40	20250102	13600	1.69	20250102	16040	-13.78	20241226	10560	30.97	20240123	0.05	N	003300	1000	333 억	1218888	N	N	21	N	N
94	20250109	120140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13840	10	2	0.07	39987270	2882	25.33	13910	13930	13810	17970	9690	13830	13874.83	3.95	-89	14050	13940	13830	13720	13610	13885	13665	334	4140	1000	9950	10	1	30832884	4267	4.09	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.72	10560	20240123	31.06	14170	-2.33	20250102	13600	1.76	20250102	16040	-13.72	20241226	10560	31.06	20240123	0.05	N	003300	1000	333 억	1218888	N	N	21	N	N
95	20250109	110140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13890	60	2	0.43	30694530	2212	19.44	13910	13930	13810	17970	9690	13830	13876.37	3.95	-117	14050	13940	13830	13720	13610	13885	13665	334	4140	1000	9950	10	1	30832884	4283	4.10	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.40	10560	20240123	31.53	14170	-1.98	20250102	13600	2.13	20250102	16040	-13.40	20241226	10560	31.53	20240123	0.05	N	003300	1000	333 억	1218888	N	N	21	N	N
96	20250109	100140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13910	80	2	0.58	22120760	1595	14.02	13910	13910	13810	17970	9690	13830	13868.82	3.95	-446	14050	13940	13830	13720	13610	13885	13665	334	4140	1000	9950	10	1	30832884	4289	4.11	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.28	10560	20240123	31.72	14170	-1.83	20250102	13600	2.28	20250102	16040	-13.28	20241226	10560	31.72	20240123	0.05	N	003300	1000	333 억	1218888	N	N	21	N	N
97	20250109	090140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	0	3	0.00	457480	33	0.29	13910	13910	13830	17970	9690	13830	13863.03	3.95	5	14050	13940	13830	13720	13610	13885	13665	334	4140	1000	9950	10	1	30832884	4264	4.09	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.78	10560	20240123	30.97	14170	-2.40	20250102	13600	1.69	20250102	16040	-13.78	20241226	10560	30.97	20240123	0.05	N	003300	1000	333 억	1218888	N	N	21	N	N
98	20250108	160139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	-50	5	-0.36	156822620	11373	98.66	13940	13940	13720	18040	9720	13880	13788.92	3.95	-233	14000	13940	13850	13790	13700	13970	13820	334	4160	1000	9990	10	1	30832884	4264	4.09	0.28	12	0.04	3384.00	48961.00	16040	20241226	-13.78	10560	20240123	30.97	14170	-2.40	20250102	13600	1.69	20250102	16040	-13.78	20241226	10560	30.97	20240123	0.04	N	003300	1000	333 억	1219334	N	N	21	N	N
99	20250108	150140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13840	-40	5	-0.29	143514460	10411	90.32	13940	13940	13720	18040	9720	13880	13784.89	3.95	-254	14000	13940	13850	13790	13700	13970	13820	334	4160	1000	9990	10	1	30832884	4267	4.09	0.28	12	0.03	3384.00	48961.00	16040	20241226	-13.72	10560	20240123	31.06	14170	-2.33	20250102	13600	1.76	20250102	16040	-13.72	20241226	10560	31.06	20240123	0.04	N	003300	1000	333 억	1219334	N	N	10	N	N
100	20250108	140141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	-80	5	-0.58	133515300	9688	84.05	13940	13940	13720	18040	9720	13880	13781.51	3.95	-349	14000	13940	13850	13790	13700	13970	13820	334	4160	1000	9990	10	1	30832884	4255	4.08	0.28	12	0.03	3384.00	48961.00	16040	20241226	-13.97	10560	20240123	30.68	14170	-2.61	20250102	13600	1.47	20250102	16040	-13.97	20241226	10560	30.68	20240123	0.04	N	003300	1000	333 억	1219334	N	N	10	N	N
101	20250108	130142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13840	-40	5	-0.29	121350400	8808	76.41	13940	13940	13720	18040	9720	13880	13777.29	3.95	-72	14000	13940	13850	13790	13700	13970	13820	334	4160	1000	9990	10	1	30832884	4267	4.09	0.28	12	0.03	3384.00	48961.00	16040	20241226	-13.72	10560	20240123	31.06	14170	-2.33	20250102	13600	1.76	20250102	16040	-13.72	20241226	10560	31.06	20240123	0.04	N	003300	1000	333 억	1219334	N	N	10	N	N
102	20250108	120140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	-80	5	-0.58	84605570	6140	53.27	13940	13940	13720	18040	9720	13880	13779.41	3.95	-383	14000	13940	13850	13790	13700	13970	13820	334	4160	1000	9990	10	1	30832884	4255	4.08	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.97	10560	20240123	30.68	14170	-2.61	20250102	13600	1.47	20250102	16040	-13.97	20241226	10560	30.68	20240123	0.04	N	003300	1000	333 억	1219334	N	N	10	N	N
103	20250108	110139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13750	-130	5	-0.94	68743790	4990	43.29	13940	13940	13720	18040	9720	13880	13776.31	3.95	-455	14000	13940	13850	13790	13700	13970	13820	334	4160	1000	9990	10	1	30832884	4240	4.06	0.28	12	0.02	3384.00	48961.00	16040	20241226	-14.28	10560	20240123	30.21	14170	-2.96	20250102	13600	1.10	20250102	16040	-14.28	20241226	10560	30.21	20240123	0.04	N	003300	1000	333 억	1219334	N	N	10	N	N
104	20250108	100139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13770	-110	5	-0.79	26423120	1913	16.60	13940	13940	13750	18040	9720	13880	13812.40	3.95	-304	14000	13940	13850	13790	13700	13970	13820	334	4160	1000	9990	10	1	30832884	4246	4.07	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.15	10560	20240123	30.40	14170	-2.82	20250102	13600	1.25	20250102	16040	-14.15	20241226	10560	30.40	20240123	0.04	N	003300	1000	333 억	1219334	N	N	10	N	N
105	20250108	090142	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	0	3	0.00	793500	57	0.49	13940	13940	13880	18040	9720	13880	13921.05	3.95	6	14000	13940	13850	13790	13700	13970	13820	334	4160	1000	9990	10	1	30832884	4280	4.10	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.47	10560	20240123	31.44	14170	-2.05	20250102	13600	2.06	20250102	16040	-13.47	20241226	10560	31.44	20240123	0.04	N	003300	1000	333 억	1219334	N	N	10	N	N
106	20250107	160140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	120	2	0.87	159410100	11527	115.56	13760	13910	13760	17880	9640	13760	13826.90	3.96	-3159	14240	14000	13860	13620	13480	13930	13550	334	4120	1000	9900	10	1	30832884	4280	4.10	0.28	12	0.04	3384.00	48961.00	16040	20241226	-13.47	10560	20240123	31.44	14170	-2.05	20250102	13600	2.06	20250102	16040	-13.47	20241226	10560	31.44	20240123	0.04	N	003300	1000	333 억	1221257	N	N	10	N	N
107	20250107	150140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13850	90	2	0.65	140200670	10141	101.66	13760	13910	13760	17880	9640	13760	13825.13	3.96	-2761	14240	14000	13860	13620	13480	13930	13550	334	4120	1000	9900	10	1	30832884	4270	4.09	0.28	12	0.03	3384.00	48961.00	16040	20241226	-13.65	10560	20240123	31.16	14170	-2.26	20250102	13600	1.84	20250102	16040	-13.65	20241226	10560	31.16	20240123	0.04	N	003300	1000	333 억	1221257	N	N	80	N	N
108	20250107	140139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13840	80	2	0.58	124991250	9043	90.66	13760	13910	13760	17880	9640	13760	13821.88	3.96	-2681	14240	14000	13860	13620	13480	13930	13550	334	4120	1000	9900	10	1	30832884	4267	4.09	0.28	12	0.03	3384.00	48961.00	16040	20241226	-13.72	10560	20240123	31.06	14170	-2.33	20250102	13600	1.76	20250102	16040	-13.72	20241226	10560	31.06	20240123	0.04	N	003300	1000	333 억	1221257	N	N	80	N	N
109	20250107	130139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	70	2	0.51	107391990	7770	77.89	13760	13910	13760	17880	9640	13760	13821.36	3.96	-2501	14240	14000	13860	13620	13480	13930	13550	334	4120	1000	9900	10	1	30832884	4264	4.09	0.28	12	0.03	3384.00	48961.00	16040	20241226	-13.78	10560	20240123	30.97	14170	-2.40	20250102	13600	1.69	20250102	16040	-13.78	20241226	10560	30.97	20240123	0.04	N	003300	1000	333 억	1221257	N	N	80	N	N
110	20250107	120140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13860	100	2	0.73	95003820	6875	68.92	13760	13910	13760	17880	9640	13760	13818.74	3.96	-2714	14240	14000	13860	13620	13480	13930	13550	334	4120	1000	9900	10	1	30832884	4273	4.10	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.59	10560	20240123	31.25	14170	-2.19	20250102	13600	1.91	20250102	16040	-13.59	20241226	10560	31.25	20240123	0.04	N	003300	1000	333 억	1221257	N	N	80	N	N
111	20250107	110139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13810	50	2	0.36	62566280	4529	45.40	13760	13910	13760	17880	9640	13760	13814.59	3.96	-2102	14240	14000	13860	13620	13480	13930	13550	334	4120	1000	9900	10	1	30832884	4258	4.08	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.90	10560	20240123	30.78	14170	-2.54	20250102	13600	1.54	20250102	16040	-13.90	20241226	10560	30.78	20240123	0.04	N	003300	1000	333 억	1221257	N	N	80	N	N
112	20250107	100141	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	40	2	0.29	16746130	1210	12.13	13760	13910	13760	17880	9640	13760	13839.78	3.96	-790	14240	14000	13860	13620	13480	13930	13550	334	4120	1000	9900	10	1	30832884	4255	4.08	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.97	10560	20240123	30.68	14170	-2.61	20250102	13600	1.47	20250102	16040	-13.97	20241226	10560	30.68	20240123	0.04	N	003300	1000	333 억	1221257	N	N	80	N	N
113	20250107	090140	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	120	2	0.87	498420	36	0.36	13760	13910	13760	17880	9640	13760	13845.00	3.96	-19	14240	14000	13860	13620	13480	13930	13550	334	4120	1000	9900	10	1	30832884	4280	4.10	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.47	10560	20240123	31.44	14170	-2.05	20250102	13600	2.06	20250102	16040	-13.47	20241226	10560	31.44	20240123	0.04	N	003300	1000	333 억	1221257	N	N	80	N	N
114	20250106	160138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13760	-210	5	-1.50	135473210	9755	65.44	13970	14100	13720	18160	9780	13970	13887.57	3.97	-3298	14216	14092	13866	13742	13516	14155	13805	334	4190	1000	10050	10	1	30832884	4243	4.07	0.28	12	0.03	3384.00	48961.00	16040	20241226	-14.21	10560	20240123	30.30	14170	-2.89	20250102	13600	1.18	20250102	16040	-14.21	20241226	10560	30.30	20240123	0.03	N	003300	1000	333 억	1222985	N	N	80	N	N
115	20250106	150139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13870	-100	5	-0.72	130457510	9392	63.00	13970	14100	13720	18160	9780	13970	13890.28	3.97	-3152	14216	14092	13866	13742	13516	14155	13805	334	4190	1000	10050	10	1	30832884	4277	4.10	0.28	12	0.03	3384.00	48961.00	16040	20241226	-13.53	10560	20240123	31.34	14170	-2.12	20250102	13600	1.99	20250102	16040	-13.53	20241226	10560	31.34	20240123	0.03	N	003300	1000	333 억	1222985	N	N	0	N	N
116	20250106	140138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13870	-100	5	-0.72	112217010	8078	54.19	13970	14100	13720	18160	9780	13970	13891.68	3.97	-2030	14216	14092	13866	13742	13516	14155	13805	334	4190	1000	10050	10	1	30832884	4277	4.10	0.28	12	0.03	3384.00	48961.00	16040	20241226	-13.53	10560	20240123	31.34	14170	-2.12	20250102	13600	1.99	20250102	16040	-13.53	20241226	10560	31.34	20240123	0.03	N	003300	1000	333 억	1222985	N	N	0	N	N
117	20250106	130138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13840	-130	5	-0.93	99732180	7177	48.15	13970	14100	13720	18160	9780	13970	13896.08	3.97	-1914	14216	14092	13866	13742	13516	14155	13805	334	4190	1000	10050	10	1	30832884	4267	4.09	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.72	10560	20240123	31.06	14170	-2.33	20250102	13600	1.76	20250102	16040	-13.72	20241226	10560	31.06	20240123	0.03	N	003300	1000	333 억	1222985	N	N	0	N	N
118	20250106	120138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	-140	5	-1.00	79347370	5698	38.22	13970	14100	13830	18160	9780	13970	13925.48	3.97	-2150	14216	14092	13866	13742	13516	14155	13805	334	4190	1000	10050	10	1	30832884	4264	4.09	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.78	10560	20240123	30.97	14170	-2.40	20250102	13600	1.69	20250102	16040	-13.78	20241226	10560	30.97	20240123	0.03	N	003300	1000	333 억	1222985	N	N	0	N	N
119	20250106	110139	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13870	-100	5	-0.72	68949610	4948	33.19	13970	14100	13830	18160	9780	13970	13934.84	3.97	-1691	14216	14092	13866	13742	13516	14155	13805	334	4190	1000	10050	10	1	30832884	4277	4.10	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.53	10560	20240123	31.34	14170	-2.12	20250102	13600	1.99	20250102	16040	-13.53	20241226	10560	31.34	20240123	0.03	N	003300	1000	333 억	1222985	N	N	0	N	N
120	20250106	100138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13970	0	3	0.00	32979540	2358	15.82	13970	14100	13900	18160	9780	13970	13986.23	3.97	-658	14216	14092	13866	13742	13516	14155	13805	334	4190	1000	10050	10	1	30832884	4307	4.13	0.29	12	0.01	3384.00	48961.00	16040	20241226	-12.91	10560	20240123	32.29	14170	-1.41	20250102	13600	2.72	20250102	16040	-12.91	20241226	10560	32.29	20240123	0.03	N	003300	1000	333 억	1222985	N	N	0	N	N
121	20250106	090137	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13990	20	2	0.14	5755740	412	2.76	13970	13990	13970	18160	9780	13970	13970.24	3.97	-146	14216	14092	13866	13742	13516	14155	13805	334	4190	1000	10050	10	1	30832884	4314	4.13	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.78	10560	20240123	32.48	14170	-1.27	20250102	13600	2.87	20250102	16040	-12.78	20241226	10560	32.48	20240123	0.03	N	003300	1000	333 억	1222985	N	N	0	N	N
122	20250103	160138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13970	180	2	1.31	207515080	14907	79.74	13640	13990	13640	17920	9660	13790	13920.65	3.99	-6365	14423	14106	13853	13536	13283	13980	13410	334	4130	1000	9920	10	1	30832884	4307	4.13	0.29	12	0.05	3384.00	48961.00	16040	20241226	-12.91	10560	20240123	32.29	14170	-1.41	20250102	13600	2.72	20250102	16040	-12.91	20241226	10560	32.29	20240123	0.03	N	003300	1000	333 억	1229038	N	N	0	N	N
123	20250103	150138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13970	180	2	1.31	200070930	14374	76.89	13640	13990	13640	17920	9660	13790	13918.95	3.99	-6119	14423	14106	13853	13536	13283	13980	13410	334	4130	1000	9920	10	1	30832884	4307	4.13	0.29	12	0.05	3384.00	48961.00	16040	20241226	-12.91	10560	20240123	32.29	14170	-1.41	20250102	13600	2.72	20250102	16040	-12.91	20241226	10560	32.29	20240123	0.03	N	003300	1000	333 억	1229038	N	N	0	N	N
124	20250103	140137	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13910	120	2	0.87	186396670	13395	71.65	13640	13990	13640	17920	9660	13790	13915.39	3.99	-6120	14423	14106	13853	13536	13283	13980	13410	334	4130	1000	9920	10	1	30832884	4289	4.11	0.28	12	0.04	3384.00	48961.00	16040	20241226	-13.28	10560	20240123	31.72	14170	-1.83	20250102	13600	2.28	20250102	16040	-13.28	20241226	10560	31.72	20240123	0.03	N	003300	1000	333 억	1229038	N	N	0	N	N
125	20250103	130138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13960	170	2	1.23	123659020	8897	47.59	13640	13990	13640	17920	9660	13790	13898.96	3.99	-3645	14423	14106	13853	13536	13283	13980	13410	334	4130	1000	9920	10	1	30832884	4304	4.13	0.29	12	0.03	3384.00	48961.00	16040	20241226	-12.97	10560	20240123	32.20	14170	-1.48	20250102	13600	2.65	20250102	16040	-12.97	20241226	10560	32.20	20240123	0.03	N	003300	1000	333 억	1229038	N	N	0	N	N
126	20250103	120137	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13900	110	2	0.80	115107650	8283	44.31	13640	13990	13640	17920	9660	13790	13896.86	3.99	-3453	14423	14106	13853	13536	13283	13980	13410	334	4130	1000	9920	10	1	30832884	4286	4.11	0.28	12	0.03	3384.00	48961.00	16040	20241226	-13.34	10560	20240123	31.63	14170	-1.91	20250102	13600	2.21	20250102	16040	-13.34	20241226	10560	31.63	20240123	0.03	N	003300	1000	333 억	1229038	N	N	0	N	N
127	20250103	110138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13940	150	2	1.09	68847980	4961	26.54	13640	13990	13640	17920	9660	13790	13877.84	3.99	-1114	14423	14106	13853	13536	13283	13980	13410	334	4130	1000	9920	10	1	30832884	4298	4.12	0.28	12	0.02	3384.00	48961.00	16040	20241226	-13.09	10560	20240123	32.01	14170	-1.62	20250102	13600	2.50	20250102	16040	-13.09	20241226	10560	32.01	20240123	0.03	N	003300	1000	333 억	1229038	N	N	0	N	N
128	20250103	100138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13910	120	2	0.87	46215970	3338	17.86	13640	13960	13640	17920	9660	13790	13845.41	3.99	-137	14423	14106	13853	13536	13283	13980	13410	334	4130	1000	9920	10	1	30832884	4289	4.11	0.28	12	0.01	3384.00	48961.00	16040	20241226	-13.28	10560	20240123	31.72	14170	-1.83	20250102	13600	2.28	20250102	16040	-13.28	20241226	10560	31.72	20240123	0.03	N	003300	1000	333 억	1229038	N	N	0	N	N
129	20250103	090138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	90	2	0.65	2927600	212	1.13	13640	13890	13640	17920	9660	13790	13809.43	3.99	-155	14423	14106	13853	13536	13283	13980	13410	334	4130	1000	9920	10	1	30832884	4280	4.10	0.28	12	0.00	3384.00	48961.00	16040	20241226	-13.47	10560	20240123	31.44	14170	-2.05	20250102	13600	2.06	20250102	16040	-13.47	20241226	10560	31.44	20240123	0.03	N	003300	1000	333 억	1229038	N	N	0	N	N
130	20250102	160138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13790	-210	5	-1.50	255877830	18644	54.09	14170	14170	13600	18200	9800	14000	13724.41	4.02	-8714	14473	14236	13933	13696	13393	14085	13545	334	4200	1000	10080	10	1	30832884	4252	4.08	0.28	12	0.06	3384.00	48961.00	16040	20241226	-14.03	10560	20240123	30.59	14170	-2.68	20250102	13600	1.40	20250102	16040	-14.03	20241226	10560	30.59	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
131	20250102	150138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13760	-240	5	-1.71	226263640	16494	47.85	14170	14170	13600	18200	9800	14000	13717.94	4.02	-8008	14473	14236	13933	13696	13393	14085	13545	334	4200	1000	10080	10	1	30832884	4243	4.07	0.28	12	0.05	3384.00	48961.00	16040	20241226	-14.21	10560	20240123	30.30	14170	-2.89	20250102	13600	1.18	20250102	16040	-14.21	20241226	10560	30.30	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
132	20250102	140136	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13600	-400	5	-2.86	160531190	11695	33.93	14170	14170	13600	18200	9800	14000	13726.48	4.02	-5386	14473	14236	13933	13696	13393	14085	13545	334	4200	1000	10080	10	1	30832884	4193	4.02	0.28	12	0.04	3384.00	48961.00	16040	20241226	-15.21	10560	20240123	28.79	14170	-4.02	20250102	13600	0.00	20250102	16040	-15.21	20241226	10560	28.79	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
133	20250102	130137	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13630	-370	5	-2.64	106836200	7757	22.50	14170	14170	13600	18200	9800	14000	13772.88	4.02	-2420	14473	14236	13933	13696	13393	14085	13545	334	4200	1000	10080	10	1	30832884	4203	4.03	0.28	12	0.03	3384.00	48961.00	16040	20241226	-15.02	10560	20240123	29.07	14170	-3.81	20250102	13600	0.22	20250102	16040	-15.02	20241226	10560	29.07	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
134	20250102	120138	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13610	-390	5	-2.79	89246380	6466	18.76	14170	14170	13600	18200	9800	14000	13802.41	4.02	-1754	14473	14236	13933	13696	13393	14085	13545	334	4200	1000	10080	10	1	30832884	4196	4.02	0.28	12	0.02	3384.00	48961.00	16040	20241226	-15.15	10560	20240123	28.88	14170	-3.95	20250102	13600	0.07	20250102	16040	-15.15	20241226	10560	28.88	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
135	20250102	110134	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13780	-220	5	-1.57	51415200	3703	10.74	14170	14170	13780	18200	9800	14000	13884.74	4.02	-214	14473	14236	13933	13696	13393	14085	13545	334	4200	1000	10080	10	1	30832884	4249	4.07	0.28	12	0.01	3384.00	48961.00	16040	20241226	-14.09	10560	20240123	30.49	14170	-2.75	20250102	13780	0.00	20250102	16040	-14.09	20241226	10560	30.49	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
136	20250102	100137	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14140	140	2	1.00	622850	44	0.13	14170	14170	14140	18200	9800	14000	14155.68	4.02	30	14473	14236	13933	13696	13393	14085	13545	334	4200	1000	10080	10	1	30832884	4360	4.18	0.29	12	0.00	3384.00	48961.00	16040	20241226	-11.85	10560	20240123	33.90	14170	-0.21	20250102	14140	0.00	20250102	16040	-11.85	20241226	10560	33.90	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N
137	20250102	090137	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	14000	0	3	0.00	0	0	0.00	0	0	0	18200	9800	14000	0.00	4.02	0	14473	14236	13933	13696	13393	14085	13545	334	4200	1000	10080	10	1	30832884	4317	4.14	0.29	12	0.00	3384.00	48961.00	16040	20241226	-12.72	10560	20240123	32.58	0	0.00	0	0	0.00	0	16040	-12.72	20241226	10560	32.58	20240123	0.02	N	003300	1000	333 억	1238160	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History