KissMeData/006390/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

59 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	160221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13940	60	2	0.43	85975550	6183	109.14	13800	13990	13800	18040	9720	13880	13905.15	0.34	-81	14086	13982	13906	13802	13726	14035	13855	966	4160	5000	10270	10	1	19327672	2694	7.68	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.95	13100	20241209	6.41	14150	-1.48	20250114	13300	4.81	20250106	17200	-18.95	20240607	13100	6.41	20241209	0.33	N	006390	5000	966 억	64756	N	N	0	N	N
3	20250124	150221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13960	80	2	0.58	82353170	5923	104.55	13800	13990	13800	18040	9720	13880	13903.96	0.34	-132	14086	13982	13906	13802	13726	14035	13855	966	4160	5000	10270	10	1	19327672	2698	7.70	0.69	12	0.03	1814.00	20229.00	17200	20240607	-18.84	13100	20241209	6.56	14150	-1.34	20250114	13300	4.96	20250106	17200	-18.84	20240607	13100	6.56	20241209	0.33	N	006390	5000	966 억	64756	N	N	0	N	N
4	20250124	140222	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13860	-20	5	-0.14	55265910	3977	70.20	13800	13960	13800	18040	9720	13880	13896.38	0.34	-294	14086	13982	13906	13802	13726	14035	13855	966	4160	5000	10270	10	1	19327672	2679	7.64	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.42	13100	20241209	5.80	14150	-2.05	20250114	13300	4.21	20250106	17200	-19.42	20240607	13100	5.80	20241209	0.33	N	006390	5000	966 억	64756	N	N	0	N	N
5	20250124	130222	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13950	70	2	0.50	39449000	2839	50.11	13800	13960	13800	18040	9720	13880	13895.39	0.34	-352	14086	13982	13906	13802	13726	14035	13855	966	4160	5000	10270	10	1	19327672	2696	7.69	0.69	12	0.01	1814.00	20229.00	17200	20240607	-18.90	13100	20241209	6.49	14150	-1.41	20250114	13300	4.89	20250106	17200	-18.90	20240607	13100	6.49	20241209	0.33	N	006390	5000	966 억	64756	N	N	0	N	N
6	20250124	120221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13940	60	2	0.43	29015390	2091	36.91	13800	13960	13800	18040	9720	13880	13876.32	0.34	166	14086	13982	13906	13802	13726	14035	13855	966	4160	5000	10270	10	1	19327672	2694	7.68	0.69	12	0.01	1814.00	20229.00	17200	20240607	-18.95	13100	20241209	6.41	14150	-1.48	20250114	13300	4.81	20250106	17200	-18.95	20240607	13100	6.41	20241209	0.33	N	006390	5000	966 억	64756	N	N	0	N	N
7	20250124	110222	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13900	20	2	0.14	23068950	1664	29.37	13800	13940	13800	18040	9720	13880	13863.55	0.34	95	14086	13982	13906	13802	13726	14035	13855	966	4160	5000	10270	10	1	19327672	2687	7.66	0.69	12	0.01	1814.00	20229.00	17200	20240607	-19.19	13100	20241209	6.11	14150	-1.77	20250114	13300	4.51	20250106	17200	-19.19	20240607	13100	6.11	20241209	0.33	N	006390	5000	966 억	64756	N	N	0	N	N
8	20250124	100222	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13920	40	2	0.29	21553140	1555	27.45	13800	13940	13800	18040	9720	13880	13860.54	0.34	110	14086	13982	13906	13802	13726	14035	13855	966	4160	5000	10270	10	1	19327672	2690	7.67	0.69	12	0.01	1814.00	20229.00	17200	20240607	-19.07	13100	20241209	6.26	14150	-1.63	20250114	13300	4.66	20250106	17200	-19.07	20240607	13100	6.26	20241209	0.33	N	006390	5000	966 억	64756	N	N	0	N	N
9	20250124	090222	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	-80	5	-0.58	248400	18	0.32	13800	13800	13800	18040	9720	13880	13800.00	0.34	-18	14086	13982	13906	13802	13726	14035	13855	966	4160	5000	10270	10	1	19327672	2667	7.61	0.68	12	0.00	1814.00	20229.00	17200	20240607	-19.77	13100	20241209	5.34	14150	-2.47	20250114	13300	3.76	20250106	17200	-19.77	20240607	13100	5.34	20241209	0.33	N	006390	5000	966 억	64756	N	N	0	N	N
10	20250123	160222	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	0	3	0.00	78814580	5665	66.63	13830	14010	13830	18040	9720	13880	13912.58	0.34	-1116	14080	13980	13900	13800	13720	13940	13760	966	4160	5000	10270	10	1	19327672	2683	7.65	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.30	13100	20241209	5.95	14150	-1.91	20250114	13300	4.36	20250106	17200	-19.30	20240607	13100	5.95	20241209	0.34	N	006390	5000	966 억	65839	N	N	0	N	N
11	20250123	150220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	0	3	0.00	76178890	5475	64.40	13830	14010	13830	18040	9720	13880	13913.95	0.34	-1073	14080	13980	13900	13800	13720	13940	13760	966	4160	5000	10270	10	1	19327672	2683	7.65	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.30	13100	20241209	5.95	14150	-1.91	20250114	13300	4.36	20250106	17200	-19.30	20240607	13100	5.95	20241209	0.34	N	006390	5000	966 억	65839	N	N	0	N	N
12	20250123	140221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13860	-20	5	-0.14	65050420	4673	54.96	13830	14010	13830	18040	9720	13880	13920.48	0.34	-1129	14080	13980	13900	13800	13720	13940	13760	966	4160	5000	10270	10	1	19327672	2679	7.64	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.42	13100	20241209	5.80	14150	-2.05	20250114	13300	4.21	20250106	17200	-19.42	20240607	13100	5.80	20241209	0.34	N	006390	5000	966 억	65839	N	N	0	N	N
13	20250123	130221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13860	-20	5	-0.14	64287890	4618	54.32	13830	14010	13830	18040	9720	13880	13921.15	0.34	-1150	14080	13980	13900	13800	13720	13940	13760	966	4160	5000	10270	10	1	19327672	2679	7.64	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.42	13100	20241209	5.80	14150	-2.05	20250114	13300	4.21	20250106	17200	-19.42	20240607	13100	5.80	20241209	0.34	N	006390	5000	966 억	65839	N	N	0	N	N
14	20250123	120221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13860	-20	5	-0.14	60183910	4322	50.84	13830	14010	13830	18040	9720	13880	13925.01	0.34	-1184	14080	13980	13900	13800	13720	13940	13760	966	4160	5000	10270	10	1	19327672	2679	7.64	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.42	13100	20241209	5.80	14150	-2.05	20250114	13300	4.21	20250106	17200	-19.42	20240607	13100	5.80	20241209	0.34	N	006390	5000	966 억	65839	N	N	0	N	N
15	20250123	110221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	0	3	0.00	54381390	3904	45.92	13830	14010	13830	18040	9720	13880	13929.66	0.34	-1272	14080	13980	13900	13800	13720	13940	13760	966	4160	5000	10270	10	1	19327672	2683	7.65	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.30	13100	20241209	5.95	14150	-1.91	20250114	13300	4.36	20250106	17200	-19.30	20240607	13100	5.95	20241209	0.34	N	006390	5000	966 억	65839	N	N	0	N	N
16	20250123	100221	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13900	20	2	0.14	43283540	3104	36.51	13830	14010	13830	18040	9720	13880	13944.44	0.34	-1301	14080	13980	13900	13800	13720	13940	13760	966	4160	5000	10270	10	1	19327672	2687	7.66	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.19	13100	20241209	6.11	14150	-1.77	20250114	13300	4.51	20250106	17200	-19.19	20240607	13100	6.11	20241209	0.34	N	006390	5000	966 억	65839	N	N	0	N	N
17	20250123	090220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	-50	5	-0.36	262770	19	0.22	13830	13830	13830	18040	9720	13880	13830.00	0.34	-19	14080	13980	13900	13800	13720	13940	13760	966	4160	5000	10270	10	1	19327672	2673	7.62	0.68	12	0.00	1814.00	20229.00	17200	20240607	-19.59	13100	20241209	5.57	14150	-2.26	20250114	13300	3.98	20250106	17200	-19.59	20240607	13100	5.57	20241209	0.34	N	006390	5000	966 억	65839	N	N	0	N	N
18	20250122	160220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	140	2	1.02	117980890	8499	61.31	13950	14000	13820	17860	9620	13740	13881.74	0.34	396	13913	13826	13763	13676	13613	13795	13645	966	4120	5000	10160	10	1	19327672	2683	7.65	0.69	12	0.04	1814.00	20229.00	17200	20240607	-19.30	13100	20241209	5.95	14150	-1.91	20250114	13300	4.36	20250106	17200	-19.30	20240607	13100	5.95	20241209	0.33	N	006390	5000	966 억	65444	N	N	4	N	N
19	20250122	150220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13870	130	2	0.95	112706550	8119	58.57	13950	14000	13820	17860	9620	13740	13881.83	0.34	473	13913	13826	13763	13676	13613	13795	13645	966	4120	5000	10160	10	1	19327672	2681	7.65	0.69	12	0.04	1814.00	20229.00	17200	20240607	-19.36	13100	20241209	5.88	14150	-1.98	20250114	13300	4.29	20250106	17200	-19.36	20240607	13100	5.88	20241209	0.33	N	006390	5000	966 억	65444	N	N	4	N	N
20	20250122	140219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13870	130	2	0.95	103975080	7490	54.03	13950	14000	13820	17860	9620	13740	13881.85	0.34	517	13913	13826	13763	13676	13613	13795	13645	966	4120	5000	10160	10	1	19327672	2681	7.65	0.69	12	0.04	1814.00	20229.00	17200	20240607	-19.36	13100	20241209	5.88	14150	-1.98	20250114	13300	4.29	20250106	17200	-19.36	20240607	13100	5.88	20241209	0.33	N	006390	5000	966 억	65444	N	N	4	N	N
21	20250122	130220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	90	2	0.66	91899050	6618	47.74	13950	14000	13830	17860	9620	13740	13886.23	0.34	219	13913	13826	13763	13676	13613	13795	13645	966	4120	5000	10160	10	1	19327672	2673	7.62	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.59	13100	20241209	5.57	14150	-2.26	20250114	13300	3.98	20250106	17200	-19.59	20240607	13100	5.57	20241209	0.33	N	006390	5000	966 억	65444	N	N	4	N	N
22	20250122	120219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13860	120	2	0.87	89045920	6412	46.25	13950	14000	13830	17860	9620	13740	13887.39	0.34	163	13913	13826	13763	13676	13613	13795	13645	966	4120	5000	10160	10	1	19327672	2679	7.64	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.42	13100	20241209	5.80	14150	-2.05	20250114	13300	4.21	20250106	17200	-19.42	20240607	13100	5.80	20241209	0.33	N	006390	5000	966 억	65444	N	N	4	N	N
23	20250122	110220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	140	2	1.02	86120410	6201	44.73	13950	14000	13830	17860	9620	13740	13888.15	0.34	122	13913	13826	13763	13676	13613	13795	13645	966	4120	5000	10160	10	1	19327672	2683	7.65	0.69	12	0.03	1814.00	20229.00	17200	20240607	-19.30	13100	20241209	5.95	14150	-1.91	20250114	13300	4.36	20250106	17200	-19.30	20240607	13100	5.95	20241209	0.33	N	006390	5000	966 억	65444	N	N	4	N	N
24	20250122	100219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	140	2	1.02	53814430	3870	27.92	13950	14000	13830	17860	9620	13740	13905.54	0.34	-276	13913	13826	13763	13676	13613	13795	13645	966	4120	5000	10160	10	1	19327672	2683	7.65	0.69	12	0.02	1814.00	20229.00	17200	20240607	-19.30	13100	20241209	5.95	14150	-1.91	20250114	13300	4.36	20250106	17200	-19.30	20240607	13100	5.95	20241209	0.33	N	006390	5000	966 억	65444	N	N	4	N	N
25	20250122	090220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13950	210	2	1.53	1673860	120	0.87	13950	13950	13940	17860	9620	13740	13948.83	0.34	-42	13913	13826	13763	13676	13613	13795	13645	966	4120	5000	10160	10	1	19327672	2696	7.69	0.69	12	0.00	1814.00	20229.00	17200	20240607	-18.90	13100	20241209	6.49	14150	-1.41	20250114	13300	4.89	20250106	17200	-18.90	20240607	13100	6.49	20241209	0.33	N	006390	5000	966 억	65444	N	N	4	N	N
26	20250121	160219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13740	-20	5	-0.15	188923770	13745	190.53	13750	13850	13700	17880	9640	13760	13744.91	0.32	2731	13920	13840	13770	13690	13620	13805	13655	966	4120	5000	10180	10	1	19327672	2656	7.57	0.68	12	0.07	1814.00	20229.00	17200	20240607	-20.12	13100	20241209	4.89	14150	-2.90	20250114	13300	3.31	20250106	17200	-20.12	20240607	13100	4.89	20241209	0.32	N	006390	5000	966 억	62711	N	N	4	N	N
27	20250121	150219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	40	2	0.29	164877760	12001	166.36	13750	13850	13700	17880	9640	13760	13738.67	0.32	2676	13920	13840	13770	13690	13620	13805	13655	966	4120	5000	10180	10	1	19327672	2667	7.61	0.68	12	0.06	1814.00	20229.00	17200	20240607	-19.77	13100	20241209	5.34	14150	-2.47	20250114	13300	3.76	20250106	17200	-19.77	20240607	13100	5.34	20241209	0.32	N	006390	5000	966 억	62711	N	N	9	N	N
28	20250121	140220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13830	70	2	0.51	154209810	11228	155.64	13750	13830	13700	17880	9640	13760	13734.40	0.32	2483	13920	13840	13770	13690	13620	13805	13655	966	4120	5000	10180	10	1	19327672	2673	7.62	0.68	12	0.06	1814.00	20229.00	17200	20240607	-19.59	13100	20241209	5.57	14150	-2.26	20250114	13300	3.98	20250106	17200	-19.59	20240607	13100	5.57	20241209	0.32	N	006390	5000	966 억	62711	N	N	9	N	N
29	20250121	130219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13790	30	2	0.22	131788000	9601	133.09	13750	13790	13700	17880	9640	13760	13726.49	0.32	1845	13920	13840	13770	13690	13620	13805	13655	966	4120	5000	10180	10	1	19327672	2665	7.60	0.68	12	0.05	1814.00	20229.00	17200	20240607	-19.83	13100	20241209	5.27	14150	-2.54	20250114	13300	3.68	20250106	17200	-19.83	20240607	13100	5.27	20241209	0.32	N	006390	5000	966 억	62711	N	N	9	N	N
30	20250121	120218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13710	-50	5	-0.36	118947230	8666	120.13	13750	13780	13700	17880	9640	13760	13725.74	0.32	1264	13920	13840	13770	13690	13620	13805	13655	966	4120	5000	10180	10	1	19327672	2650	7.56	0.68	12	0.04	1814.00	20229.00	17200	20240607	-20.29	13100	20241209	4.66	14150	-3.11	20250114	13300	3.08	20250106	17200	-20.29	20240607	13100	4.66	20241209	0.32	N	006390	5000	966 억	62711	N	N	9	N	N
31	20250121	110212	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	-40	5	-0.29	41541180	3024	41.92	13750	13780	13710	17880	9640	13760	13737.16	0.32	226	13920	13840	13770	13690	13620	13805	13655	966	4120	5000	10180	10	1	19327672	2652	7.56	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.23	13100	20241209	4.73	14150	-3.04	20250114	13300	3.16	20250106	17200	-20.23	20240607	13100	4.73	20241209	0.32	N	006390	5000	966 억	62711	N	N	9	N	N
32	20250121	100210	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	-40	5	-0.29	13117090	955	13.24	13750	13780	13710	17880	9640	13760	13735.17	0.32	93	13920	13840	13770	13690	13620	13805	13655	966	4120	5000	10180	10	1	19327672	2652	7.56	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.23	13100	20241209	4.73	14150	-3.04	20250114	13300	3.16	20250106	17200	-20.23	20240607	13100	4.73	20241209	0.32	N	006390	5000	966 억	62711	N	N	9	N	N
33	20250121	090219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13750	-10	5	-0.07	13750	1	0.01	13750	13750	13750	17880	9640	13760	13750.00	0.32	0	13920	13840	13770	13690	13620	13805	13655	966	4120	5000	10180	10	1	19327672	2658	7.58	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.06	13100	20241209	4.96	14150	-2.83	20250114	13300	3.38	20250106	17200	-20.06	20240607	13100	4.96	20241209	0.32	N	006390	5000	966 억	62711	N	N	9	N	N
34	20250120	160218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13760	-50	5	-0.36	99154070	7207	135.52	13850	13850	13700	17950	9670	13810	13758.02	0.33	-170	13983	13896	13823	13736	13663	13860	13700	966	4140	5000	10210	10	1	19327672	2659	7.59	0.68	12	0.04	1814.00	20229.00	17200	20240607	-20.00	13100	20241209	5.04	14150	-2.76	20250114	13300	3.46	20250106	17200	-20.00	20240607	13100	5.04	20241209	0.32	N	006390	5000	966 억	62906	N	N	9	N	N
35	20250120	150220	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13780	-30	5	-0.22	83609030	6078	114.29	13850	13850	13700	17950	9670	13810	13756.01	0.33	112	13983	13896	13823	13736	13663	13860	13700	966	4140	5000	10210	10	1	19327672	2663	7.60	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.88	13100	20241209	5.19	14150	-2.61	20250114	13300	3.61	20250106	17200	-19.88	20240607	13100	5.19	20241209	0.32	N	006390	5000	966 억	62906	N	N	4	N	N
36	20250120	140219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13760	-50	5	-0.36	79409490	5773	108.56	13850	13850	13700	17950	9670	13810	13755.32	0.33	34	13983	13896	13823	13736	13663	13860	13700	966	4140	5000	10210	10	1	19327672	2659	7.59	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.00	13100	20241209	5.04	14150	-2.76	20250114	13300	3.46	20250106	17200	-20.00	20240607	13100	5.04	20241209	0.32	N	006390	5000	966 억	62906	N	N	4	N	N
37	20250120	130217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13740	-70	5	-0.51	42755450	3115	58.57	13850	13850	13700	17950	9670	13810	13725.67	0.33	92	13983	13896	13823	13736	13663	13860	13700	966	4140	5000	10210	10	1	19327672	2656	7.57	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.12	13100	20241209	4.89	14150	-2.90	20250114	13300	3.31	20250106	17200	-20.12	20240607	13100	4.89	20241209	0.32	N	006390	5000	966 억	62906	N	N	4	N	N
38	20250120	120219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13730	-80	5	-0.58	38330860	2793	52.52	13850	13850	13700	17950	9670	13810	13723.90	0.33	-23	13983	13896	13823	13736	13663	13860	13700	966	4140	5000	10210	10	1	19327672	2654	7.57	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.17	13100	20241209	4.81	14150	-2.97	20250114	13300	3.23	20250106	17200	-20.17	20240607	13100	4.81	20241209	0.32	N	006390	5000	966 억	62906	N	N	4	N	N
39	20250120	110219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13730	-80	5	-0.58	36066290	2628	49.42	13850	13850	13700	17950	9670	13810	13723.85	0.33	-23	13983	13896	13823	13736	13663	13860	13700	966	4140	5000	10210	10	1	19327672	2654	7.57	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.17	13100	20241209	4.81	14150	-2.97	20250114	13300	3.23	20250106	17200	-20.17	20240607	13100	4.81	20241209	0.32	N	006390	5000	966 억	62906	N	N	4	N	N
40	20250120	100219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13710	-100	5	-0.72	25069190	1826	34.34	13850	13850	13700	17950	9670	13810	13729.02	0.33	66	13983	13896	13823	13736	13663	13860	13700	966	4140	5000	10210	10	1	19327672	2650	7.56	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.29	13100	20241209	4.66	14150	-3.11	20250114	13300	3.08	20250106	17200	-20.29	20240607	13100	4.66	20241209	0.32	N	006390	5000	966 억	62906	N	N	4	N	N
41	20250120	090219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13710	-100	5	-0.72	6794280	494	9.29	13850	13850	13710	17950	9670	13810	13753.60	0.33	-12	13983	13896	13823	13736	13663	13860	13700	966	4140	5000	10210	10	1	19327672	2650	7.56	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.29	13100	20241209	4.66	14150	-3.11	20250114	13300	3.08	20250106	17200	-20.29	20240607	13100	4.66	20241209	0.32	N	006390	5000	966 억	62906	N	N	4	N	N
42	20250117	160218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13810	40	2	0.29	73413110	5317	130.86	13880	13910	13750	17900	9640	13770	13807.24	0.32	184	13843	13806	13783	13746	13723	13795	13735	966	4130	5000	10180	10	1	19327672	2669	7.61	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.71	13100	20241209	5.42	14150	-2.40	20250114	13300	3.83	20250106	17200	-19.71	20240607	13100	5.42	20241209	0.32	N	006390	5000	966 억	62436	N	N	4	N	N
43	20250117	150218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13770	0	3	0.00	69205760	5012	123.36	13880	13910	13750	17900	9640	13770	13808.01	0.32	8	13843	13806	13783	13746	13723	13795	13735	966	4130	5000	10180	10	1	19327672	2661	7.59	0.68	12	0.03	1814.00	20229.00	17200	20240607	-19.94	13100	20241209	5.11	14150	-2.69	20250114	13300	3.53	20250106	17200	-19.94	20240607	13100	5.11	20241209	0.32	N	006390	5000	966 억	62436	N	N	8	N	N
44	20250117	140219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13760	-10	5	-0.07	45066090	3259	80.21	13880	13910	13750	17900	9640	13770	13828.20	0.32	200	13843	13806	13783	13746	13723	13795	13735	966	4130	5000	10180	10	1	19327672	2659	7.59	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.00	13100	20241209	5.04	14150	-2.76	20250114	13300	3.46	20250106	17200	-20.00	20240607	13100	5.04	20241209	0.32	N	006390	5000	966 억	62436	N	N	8	N	N
45	20250117	130218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13770	0	3	0.00	40411870	2921	71.89	13880	13910	13750	17900	9640	13770	13834.94	0.32	246	13843	13806	13783	13746	13723	13795	13735	966	4130	5000	10180	10	1	19327672	2661	7.59	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.94	13100	20241209	5.11	14150	-2.69	20250114	13300	3.53	20250106	17200	-19.94	20240607	13100	5.11	20241209	0.32	N	006390	5000	966 억	62436	N	N	8	N	N
46	20250117	120219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13770	0	3	0.00	38553400	2786	68.57	13880	13910	13770	17900	9640	13770	13838.26	0.32	234	13843	13806	13783	13746	13723	13795	13735	966	4130	5000	10180	10	1	19327672	2661	7.59	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.94	13100	20241209	5.11	14150	-2.69	20250114	13300	3.53	20250106	17200	-19.94	20240607	13100	5.11	20241209	0.32	N	006390	5000	966 억	62436	N	N	8	N	N
47	20250117	110218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	30	2	0.22	36734200	2654	65.32	13880	13910	13770	17900	9640	13770	13841.07	0.32	345	13843	13806	13783	13746	13723	13795	13735	966	4130	5000	10180	10	1	19327672	2667	7.61	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.77	13100	20241209	5.34	14150	-2.47	20250114	13300	3.76	20250106	17200	-19.77	20240607	13100	5.34	20241209	0.32	N	006390	5000	966 억	62436	N	N	8	N	N
48	20250117	100219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	110	2	0.80	16867890	1219	30.00	13880	13910	13800	17900	9640	13770	13837.48	0.32	319	13843	13806	13783	13746	13723	13795	13735	966	4130	5000	10180	10	1	19327672	2683	7.65	0.69	12	0.01	1814.00	20229.00	17200	20240607	-19.30	13100	20241209	5.95	14150	-1.91	20250114	13300	4.36	20250106	17200	-19.30	20240607	13100	5.95	20241209	0.32	N	006390	5000	966 억	62436	N	N	8	N	N
49	20250117	090219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13880	110	2	0.80	69400	5	0.12	13880	13880	13880	17900	9640	13770	13880.00	0.32	0	13843	13806	13783	13746	13723	13795	13735	966	4130	5000	10180	10	1	19327672	2683	7.65	0.69	12	0.00	1814.00	20229.00	17200	20240607	-19.30	13100	20241209	5.95	14150	-1.91	20250114	13300	4.36	20250106	17200	-19.30	20240607	13100	5.95	20241209	0.32	N	006390	5000	966 억	62436	N	N	8	N	N
50	20250116	160218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13770	40	2	0.29	54500010	3953	32.34	13820	13820	13760	17840	9620	13730	13787.00	0.32	-206	14176	13952	13806	13582	13436	14065	13695	966	4110	5000	10160	10	1	19327672	2661	7.59	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.94	13100	20241209	5.11	14150	-2.69	20250114	13300	3.53	20250106	17200	-19.94	20240607	13100	5.11	20241209	0.32	N	006390	5000	966 억	62643	N	N	8	N	N
51	20250116	150209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13760	30	2	0.22	50633220	3672	30.04	13820	13820	13760	17840	9620	13730	13789.00	0.32	-181	14176	13952	13806	13582	13436	14065	13695	966	4110	5000	10160	10	1	19327672	2659	7.59	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.00	13100	20241209	5.04	14150	-2.76	20250114	13300	3.46	20250106	17200	-20.00	20240607	13100	5.04	20241209	0.32	N	006390	5000	966 억	62643	N	N	1	N	N
52	20250116	140218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13790	60	2	0.44	44051110	3194	26.13	13820	13820	13760	17840	9620	13730	13791.83	0.32	-182	14176	13952	13806	13582	13436	14065	13695	966	4110	5000	10160	10	1	19327672	2665	7.60	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.83	13100	20241209	5.27	14150	-2.54	20250114	13300	3.68	20250106	17200	-19.83	20240607	13100	5.27	20241209	0.32	N	006390	5000	966 억	62643	N	N	1	N	N
53	20250116	130219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	70	2	0.51	40312150	2923	23.91	13820	13820	13760	17840	9620	13730	13791.36	0.32	-148	14176	13952	13806	13582	13436	14065	13695	966	4110	5000	10160	10	1	19327672	2667	7.61	0.68	12	0.02	1814.00	20229.00	17200	20240607	-19.77	13100	20241209	5.34	14150	-2.47	20250114	13300	3.76	20250106	17200	-19.77	20240607	13100	5.34	20241209	0.32	N	006390	5000	966 억	62643	N	N	1	N	N
54	20250116	120218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13810	80	2	0.58	33834540	2454	20.07	13820	13820	13760	17840	9620	13730	13787.51	0.32	178	14176	13952	13806	13582	13436	14065	13695	966	4110	5000	10160	10	1	19327672	2669	7.61	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.71	13100	20241209	5.42	14150	-2.40	20250114	13300	3.83	20250106	17200	-19.71	20240607	13100	5.42	20241209	0.32	N	006390	5000	966 억	62643	N	N	1	N	N
55	20250116	110218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	70	2	0.51	28659920	2079	17.01	13820	13820	13760	17840	9620	13730	13785.44	0.32	108	14176	13952	13806	13582	13436	14065	13695	966	4110	5000	10160	10	1	19327672	2667	7.61	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.77	13100	20241209	5.34	14150	-2.47	20250114	13300	3.76	20250106	17200	-19.77	20240607	13100	5.34	20241209	0.32	N	006390	5000	966 억	62643	N	N	1	N	N
56	20250116	100219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	70	2	0.51	22603260	1640	13.42	13820	13820	13760	17840	9620	13730	13782.48	0.32	108	14176	13952	13806	13582	13436	14065	13695	966	4110	5000	10160	10	1	19327672	2667	7.61	0.68	12	0.01	1814.00	20229.00	17200	20240607	-19.77	13100	20241209	5.34	14150	-2.47	20250114	13300	3.76	20250106	17200	-19.77	20240607	13100	5.34	20241209	0.32	N	006390	5000	966 억	62643	N	N	1	N	N
57	20250116	090218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13770	40	2	0.29	1958880	142	1.16	13820	13820	13760	17840	9620	13730	13794.93	0.32	21	14176	13952	13806	13582	13436	14065	13695	966	4110	5000	10160	10	1	19327672	2661	7.59	0.68	12	0.00	1814.00	20229.00	17200	20240607	-19.94	13100	20241209	5.11	14150	-2.69	20250114	13300	3.53	20250106	17200	-19.94	20240607	13100	5.11	20241209	0.32	N	006390	5000	966 억	62643	N	N	1	N	N
58	20250115	160218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13730	10	2	0.07	168210100	12225	73.54	13690	14030	13660	17830	9610	13720	13759.52	0.31	1920	14400	14060	13810	13470	13220	14230	13640	966	4110	5000	10150	10	1	19327672	2654	7.57	0.68	12	0.06	1814.00	20229.00	17200	20240607	-20.17	13100	20241209	4.81	14150	-2.97	20250114	13300	3.23	20250106	17200	-20.17	20240607	13100	4.81	20241209	0.31	N	006390	5000	966 억	60490	N	N	1	N	N
59	20250115	150219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13740	20	2	0.15	151273780	10992	66.12	13690	14030	13660	17830	9610	13720	13762.17	0.31	2086	14400	14060	13810	13470	13220	14230	13640	966	4110	5000	10150	10	1	19327672	2656	7.57	0.68	12	0.06	1814.00	20229.00	17200	20240607	-20.12	13100	20241209	4.89	14150	-2.90	20250114	13300	3.31	20250106	17200	-20.12	20240607	13100	4.89	20241209	0.31	N	006390	5000	966 억	60490	N	N	2	N	N
60	20250115	140219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13750	30	2	0.22	137461680	9988	60.08	13690	14030	13660	17830	9610	13720	13762.68	0.31	1848	14400	14060	13810	13470	13220	14230	13640	966	4110	5000	10150	10	1	19327672	2658	7.58	0.68	12	0.05	1814.00	20229.00	17200	20240607	-20.06	13100	20241209	4.96	14150	-2.83	20250114	13300	3.38	20250106	17200	-20.06	20240607	13100	4.96	20241209	0.31	N	006390	5000	966 억	60490	N	N	2	N	N
61	20250115	130218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13760	40	2	0.29	72526050	5285	31.79	13690	14030	13660	17830	9610	13720	13723.00	0.31	2189	14400	14060	13810	13470	13220	14230	13640	966	4110	5000	10150	10	1	19327672	2659	7.59	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.00	13100	20241209	5.04	14150	-2.76	20250114	13300	3.46	20250106	17200	-20.00	20240607	13100	5.04	20241209	0.31	N	006390	5000	966 억	60490	N	N	2	N	N
62	20250115	120219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13740	20	2	0.15	70532070	5140	30.92	13690	14030	13660	17830	9610	13720	13722.19	0.31	2170	14400	14060	13810	13470	13220	14230	13640	966	4110	5000	10150	10	1	19327672	2656	7.57	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.12	13100	20241209	4.89	14150	-2.90	20250114	13300	3.31	20250106	17200	-20.12	20240607	13100	4.89	20241209	0.31	N	006390	5000	966 억	60490	N	N	2	N	N
63	20250115	110219	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13730	10	2	0.07	68458610	4989	30.01	13690	14030	13660	17830	9610	13720	13721.91	0.31	2170	14400	14060	13810	13470	13220	14230	13640	966	4110	5000	10150	10	1	19327672	2654	7.57	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.17	13100	20241209	4.81	14150	-2.97	20250114	13300	3.23	20250106	17200	-20.17	20240607	13100	4.81	20241209	0.31	N	006390	5000	966 억	60490	N	N	2	N	N
64	20250115	100218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13680	-40	5	-0.29	62935560	4586	27.59	13690	14030	13660	17830	9610	13720	13723.41	0.31	1947	14400	14060	13810	13470	13220	14230	13640	966	4110	5000	10150	10	1	19327672	2644	7.54	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.47	13100	20241209	4.43	14150	-3.32	20250114	13300	2.86	20250106	17200	-20.47	20240607	13100	4.43	20241209	0.31	N	006390	5000	966 억	60490	N	N	2	N	N
65	20250115	090218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13690	-30	5	-0.22	848780	62	0.37	13690	13690	13690	17830	9610	13720	13690.00	0.31	-62	14400	14060	13810	13470	13220	14230	13640	966	4110	5000	10150	10	1	19327672	2646	7.55	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.41	13100	20241209	4.50	14150	-3.25	20250114	13300	2.93	20250106	17200	-20.41	20240607	13100	4.50	20241209	0.31	N	006390	5000	966 억	60490	N	N	2	N	N
66	20250114	160217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	40	2	0.29	228682910	16488	319.47	13680	14150	13560	17780	9580	13680	13869.66	0.31	216	13900	13790	13670	13560	13440	13845	13615	966	4100	5000	10120	10	1	19327672	2652	7.56	0.68	12	0.09	1814.00	20229.00	17200	20240607	-20.23	13100	20241209	4.73	14150	-3.04	20250114	13300	3.16	20250106	17200	-20.23	20240607	13100	4.73	20241209	0.31	N	006390	5000	966 억	60298	N	N	2	N	N
67	20250114	150217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13700	20	2	0.15	217993740	15706	304.32	13680	14150	13560	17780	9580	13680	13879.65	0.31	195	13900	13790	13670	13560	13440	13845	13615	966	4100	5000	10120	10	1	19327672	2648	7.55	0.68	12	0.08	1814.00	20229.00	17200	20240607	-20.35	13100	20241209	4.58	14150	-3.18	20250114	13300	3.01	20250106	17200	-20.35	20240607	13100	4.58	20241209	0.31	N	006390	5000	966 억	60298	N	N	13	N	N
68	20250114	140217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13680	0	3	0.00	216938900	15629	302.83	13680	14150	13560	17780	9580	13680	13880.54	0.31	184	13900	13790	13670	13560	13440	13845	13615	966	4100	5000	10120	10	1	19327672	2644	7.54	0.68	12	0.08	1814.00	20229.00	17200	20240607	-20.47	13100	20241209	4.43	14150	-3.32	20250114	13300	2.86	20250106	17200	-20.47	20240607	13100	4.43	20241209	0.31	N	006390	5000	966 억	60298	N	N	13	N	N
69	20250114	130218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13720	40	2	0.29	198043580	14246	276.03	13680	14150	13560	17780	9580	13680	13901.70	0.31	-315	13900	13790	13670	13560	13440	13845	13615	966	4100	5000	10120	10	1	19327672	2652	7.56	0.68	12	0.07	1814.00	20229.00	17200	20240607	-20.23	13100	20241209	4.73	14150	-3.04	20250114	13300	3.16	20250106	17200	-20.23	20240607	13100	4.73	20241209	0.31	N	006390	5000	966 억	60298	N	N	13	N	N
70	20250114	120217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13730	50	2	0.37	187372390	13469	260.98	13680	14150	13560	17780	9580	13680	13911.38	0.31	-318	13900	13790	13670	13560	13440	13845	13615	966	4100	5000	10120	10	1	19327672	2654	7.57	0.68	12	0.07	1814.00	20229.00	17200	20240607	-20.17	13100	20241209	4.81	14150	-2.97	20250114	13300	3.23	20250106	17200	-20.17	20240607	13100	4.81	20241209	0.31	N	006390	5000	966 억	60298	N	N	13	N	N
71	20250114	110218	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13810	130	2	0.95	174564770	12538	242.94	13680	14150	13560	17780	9580	13680	13922.86	0.31	-297	13900	13790	13670	13560	13440	13845	13615	966	4100	5000	10120	10	1	19327672	2669	7.61	0.68	12	0.06	1814.00	20229.00	17200	20240607	-19.71	13100	20241209	5.42	14150	-2.40	20250114	13300	3.83	20250106	17200	-19.71	20240607	13100	5.42	20241209	0.31	N	006390	5000	966 억	60298	N	N	13	N	N
72	20250114	100217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13800	120	2	0.88	137267260	9847	190.80	13680	14150	13560	17780	9580	13680	13940.01	0.31	-16	13900	13790	13670	13560	13440	13845	13615	966	4100	5000	10120	10	1	19327672	2667	7.61	0.68	12	0.05	1814.00	20229.00	17200	20240607	-19.77	13100	20241209	5.34	14150	-2.47	20250114	13300	3.76	20250106	17200	-19.77	20240607	13100	5.34	20241209	0.31	N	006390	5000	966 억	60298	N	N	13	N	N
73	20250114	090217	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13680	0	3	0.00	1545840	113	2.19	13680	13680	13680	17780	9580	13680	13680.00	0.31	-16	13900	13790	13670	13560	13440	13845	13615	966	4100	5000	10120	10	1	19327672	2644	7.54	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.47	13100	20241209	4.43	13800	-0.87	20250110	13300	2.86	20250106	17200	-20.47	20240607	13100	4.43	20241209	0.31	N	006390	5000	966 억	60298	N	N	13	N	N
74	20250113	160215	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13680	10	2	0.07	70163700	5158	212.70	13670	13780	13550	17770	9570	13670	13602.89	0.31	400	13936	13802	13666	13532	13396	13870	13600	966	4100	5000	10110	10	1	19327672	2644	7.54	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.47	13100	20241209	4.43	13800	-0.87	20250110	13300	2.86	20250106	17200	-20.47	20240607	13100	4.43	20241209	0.31	N	006390	5000	966 억	59898	N	N	13	N	N
75	20250113	150216	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13680	10	2	0.07	66801650	4911	202.52	13670	13780	13550	17770	9570	13670	13602.45	0.31	394	13936	13802	13666	13532	13396	13870	13600	966	4100	5000	10110	10	1	19327672	2644	7.54	0.68	12	0.03	1814.00	20229.00	17200	20240607	-20.47	13100	20241209	4.43	13800	-0.87	20250110	13300	2.86	20250106	17200	-20.47	20240607	13100	4.43	20241209	0.31	N	006390	5000	966 억	59898	N	N	17	N	N
76	20250113	140214	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13600	-70	5	-0.51	59276800	4360	179.79	13670	13670	13550	17770	9570	13670	13595.60	0.31	419	13936	13802	13666	13532	13396	13870	13600	966	4100	5000	10110	10	1	19327672	2629	7.50	0.67	12	0.02	1814.00	20229.00	17200	20240607	-20.93	13100	20241209	3.82	13800	-1.45	20250110	13300	2.26	20250106	17200	-20.93	20240607	13100	3.82	20241209	0.31	N	006390	5000	966 억	59898	N	N	17	N	N
77	20250113	130213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13570	-100	5	-0.73	45202460	3323	137.03	13670	13670	13550	17770	9570	13670	13602.91	0.31	419	13936	13802	13666	13532	13396	13870	13600	966	4100	5000	10110	10	1	19327672	2623	7.48	0.67	12	0.02	1814.00	20229.00	17200	20240607	-21.10	13100	20241209	3.59	13800	-1.67	20250110	13300	2.03	20250106	17200	-21.10	20240607	13100	3.59	20241209	0.31	N	006390	5000	966 억	59898	N	N	17	N	N
78	20250113	120213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13570	-100	5	-0.73	34457640	2531	104.37	13670	13670	13560	17770	9570	13670	13614.24	0.31	421	13936	13802	13666	13532	13396	13870	13600	966	4100	5000	10110	10	1	19327672	2623	7.48	0.67	12	0.01	1814.00	20229.00	17200	20240607	-21.10	13100	20241209	3.59	13800	-1.67	20250110	13300	2.03	20250106	17200	-21.10	20240607	13100	3.59	20241209	0.31	N	006390	5000	966 억	59898	N	N	17	N	N
79	20250113	110214	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13600	-70	5	-0.51	29988450	2202	90.80	13670	13670	13560	17770	9570	13670	13618.73	0.31	421	13936	13802	13666	13532	13396	13870	13600	966	4100	5000	10110	10	1	19327672	2629	7.50	0.67	12	0.01	1814.00	20229.00	17200	20240607	-20.93	13100	20241209	3.82	13800	-1.45	20250110	13300	2.26	20250106	17200	-20.93	20240607	13100	3.82	20241209	0.31	N	006390	5000	966 억	59898	N	N	17	N	N
80	20250113	100214	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13620	-50	5	-0.37	28083270	2062	85.03	13670	13670	13560	17770	9570	13670	13619.43	0.31	421	13936	13802	13666	13532	13396	13870	13600	966	4100	5000	10110	10	1	19327672	2632	7.51	0.67	12	0.01	1814.00	20229.00	17200	20240607	-20.81	13100	20241209	3.97	13800	-1.30	20250110	13300	2.41	20250106	17200	-20.81	20240607	13100	3.97	20241209	0.31	N	006390	5000	966 억	59898	N	N	17	N	N
81	20250113	090215	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13670	0	3	0.00	437440	32	1.32	13670	13670	13670	17770	9570	13670	13670.00	0.31	0	13936	13802	13666	13532	13396	13870	13600	966	4100	5000	10110	10	1	19327672	2642	7.54	0.68	12	0.00	1814.00	20229.00	17200	20240607	-20.52	13100	20241209	4.35	13800	-0.94	20250110	13300	2.78	20250106	17200	-20.52	20240607	13100	4.35	20241209	0.31	N	006390	5000	966 억	59898	N	N	17	N	N
82	20250110	160213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13670	70	2	0.51	33084140	2425	58.52	13540	13800	13530	17680	9520	13600	13642.94	0.31	-313	13800	13700	13600	13500	13400	13650	13450	966	4080	5000	10060	10	1	19327672	2642	7.54	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.52	13100	20241209	4.35	13800	-0.94	20250110	13300	2.78	20250106	17200	-20.52	20240607	13100	4.35	20241209	0.31	N	006390	5000	966 억	60224	N	N	17	N	N
83	20250110	150213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13660	60	2	0.44	28942600	2122	51.21	13540	13800	13530	17680	9520	13600	13639.30	0.31	-266	13800	13700	13600	13500	13400	13650	13450	966	4080	5000	10060	10	1	19327672	2640	7.53	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.58	13100	20241209	4.27	13800	-1.01	20250110	13300	2.71	20250106	17200	-20.58	20240607	13100	4.27	20241209	0.31	N	006390	5000	966 억	60224	N	N	0	N	N
84	20250110	140213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13670	70	2	0.51	25309590	1856	44.79	13540	13800	13530	17680	9520	13600	13636.63	0.31	-229	13800	13700	13600	13500	13400	13650	13450	966	4080	5000	10060	10	1	19327672	2642	7.54	0.68	12	0.01	1814.00	20229.00	17200	20240607	-20.52	13100	20241209	4.35	13800	-0.94	20250110	13300	2.78	20250106	17200	-20.52	20240607	13100	4.35	20241209	0.31	N	006390	5000	966 억	60224	N	N	0	N	N
85	20250110	130213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13630	30	2	0.22	22663490	1662	40.11	13540	13800	13530	17680	9520	13600	13636.28	0.31	-229	13800	13700	13600	13500	13400	13650	13450	966	4080	5000	10060	10	1	19327672	2634	7.51	0.67	12	0.01	1814.00	20229.00	17200	20240607	-20.76	13100	20241209	4.05	13800	-1.23	20250110	13300	2.48	20250106	17200	-20.76	20240607	13100	4.05	20241209	0.31	N	006390	5000	966 억	60224	N	N	0	N	N
86	20250110	120213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13650	50	2	0.37	17541930	1286	31.03	13540	13800	13530	17680	9520	13600	13640.69	0.31	-282	13800	13700	13600	13500	13400	13650	13450	966	4080	5000	10060	10	1	19327672	2638	7.52	0.67	12	0.01	1814.00	20229.00	17200	20240607	-20.64	13100	20241209	4.20	13800	-1.09	20250110	13300	2.63	20250106	17200	-20.64	20240607	13100	4.20	20241209	0.31	N	006390	5000	966 억	60224	N	N	0	N	N
87	20250110	110212	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13570	-30	5	-0.22	15060710	1104	26.64	13540	13800	13530	17680	9520	13600	13641.95	0.31	-179	13800	13700	13600	13500	13400	13650	13450	966	4080	5000	10060	10	1	19327672	2623	7.48	0.67	12	0.01	1814.00	20229.00	17200	20240607	-21.10	13100	20241209	3.59	13800	-1.67	20250110	13300	2.03	20250106	17200	-21.10	20240607	13100	3.59	20241209	0.31	N	006390	5000	966 억	60224	N	N	0	N	N
88	20250110	100213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13610	10	2	0.07	11026520	807	19.47	13540	13800	13530	17680	9520	13600	13663.59	0.31	-138	13800	13700	13600	13500	13400	13650	13450	966	4080	5000	10060	10	1	19327672	2630	7.50	0.67	12	0.00	1814.00	20229.00	17200	20240607	-20.87	13100	20241209	3.89	13800	-1.38	20250110	13300	2.33	20250106	17200	-20.87	20240607	13100	3.89	20241209	0.31	N	006390	5000	966 억	60224	N	N	0	N	N
89	20250110	090214	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13540	-60	5	-0.44	487440	36	0.87	13540	13540	13540	17680	9520	13600	13540.00	0.31	0	13800	13700	13600	13500	13400	13650	13450	966	4080	5000	10060	10	1	19327672	2617	7.46	0.67	12	0.00	1814.00	20229.00	17200	20240607	-21.28	13100	20241209	3.36	13700	-1.17	20250108	13300	1.80	20250106	17200	-21.28	20240607	13100	3.36	20241209	0.31	N	006390	5000	966 억	60224	N	N	0	N	N
90	20250109	160212	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13600	-30	5	-0.22	56346750	4140	52.85	13680	13700	13500	17710	9550	13630	13610.33	0.32	-154	13870	13750	13580	13460	13290	13665	13375	966	4080	5000	10080	10	1	19327672	2629	7.50	0.67	12	0.02	1814.00	20229.00	17200	20240607	-20.93	13100	20241209	3.82	13700	0.00	20250108	13300	2.26	20250106	17200	-20.93	20240607	13100	3.82	20241209	0.31	N	006390	5000	966 억	61001	N	N	12	N	N
91	20250109	150213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13560	-70	5	-0.51	54570470	4009	51.18	13680	13700	13500	17710	9550	13630	13611.99	0.32	-58	13870	13750	13580	13460	13290	13665	13375	966	4080	5000	10080	10	1	19327672	2621	7.48	0.67	12	0.02	1814.00	20229.00	17200	20240607	-21.16	13100	20241209	3.51	13700	0.00	20250108	13300	1.95	20250106	17200	-21.16	20240607	13100	3.51	20241209	0.31	N	006390	5000	966 억	61001	N	N	12	N	N
92	20250109	140213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13540	-90	5	-0.66	51563180	3787	48.35	13680	13700	13500	17710	9550	13630	13615.84	0.32	-56	13870	13750	13580	13460	13290	13665	13375	966	4080	5000	10080	10	1	19327672	2617	7.46	0.67	12	0.02	1814.00	20229.00	17200	20240607	-21.28	13100	20241209	3.36	13700	0.00	20250108	13300	1.80	20250106	17200	-21.28	20240607	13100	3.36	20241209	0.31	N	006390	5000	966 억	61001	N	N	12	N	N
93	20250109	130213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13570	-60	5	-0.44	42346460	3106	39.65	13680	13700	13570	17710	9550	13630	13633.76	0.32	-233	13870	13750	13580	13460	13290	13665	13375	966	4080	5000	10080	10	1	19327672	2623	7.48	0.67	12	0.02	1814.00	20229.00	17200	20240607	-21.10	13100	20241209	3.59	13700	0.00	20250108	13300	2.03	20250106	17200	-21.10	20240607	13100	3.59	20241209	0.31	N	006390	5000	966 억	61001	N	N	12	N	N
94	20250109	120212	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13600	-30	5	-0.22	37593160	2756	35.18	13680	13700	13590	17710	9550	13630	13640.48	0.32	-233	13870	13750	13580	13460	13290	13665	13375	966	4080	5000	10080	10	1	19327672	2629	7.50	0.67	12	0.01	1814.00	20229.00	17200	20240607	-20.93	13100	20241209	3.82	13700	0.00	20250108	13300	2.26	20250106	17200	-20.93	20240607	13100	3.82	20241209	0.31	N	006390	5000	966 억	61001	N	N	12	N	N
95	20250109	110212	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13610	-20	5	-0.15	34301300	2514	32.09	13680	13700	13590	17710	9550	13630	13644.11	0.32	-231	13870	13750	13580	13460	13290	13665	13375	966	4080	5000	10080	10	1	19327672	2630	7.50	0.67	12	0.01	1814.00	20229.00	17200	20240607	-20.87	13100	20241209	3.89	13700	0.00	20250108	13300	2.33	20250106	17200	-20.87	20240607	13100	3.89	20241209	0.31	N	006390	5000	966 억	61001	N	N	12	N	N
96	20250109	100212	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13650	20	2	0.15	10332840	758	9.68	13680	13680	13590	17710	9550	13630	13631.72	0.32	-233	13870	13750	13580	13460	13290	13665	13375	966	4080	5000	10080	10	1	19327672	2638	7.52	0.67	12	0.00	1814.00	20229.00	17200	20240607	-20.64	13100	20241209	4.20	13700	-0.36	20250108	13300	2.63	20250106	17200	-20.64	20240607	13100	4.20	20241209	0.31	N	006390	5000	966 억	61001	N	N	12	N	N
97	20250109	090213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13630	0	3	0.00	1485980	109	1.39	13680	13680	13630	17710	9550	13630	13632.84	0.32	-104	13870	13750	13580	13460	13290	13665	13375	966	4080	5000	10080	10	1	19327672	2634	7.51	0.67	12	0.00	1814.00	20229.00	17200	20240607	-20.76	13100	20241209	4.05	13700	-0.51	20250108	13300	2.48	20250106	17200	-20.76	20240607	13100	4.05	20241209	0.31	N	006390	5000	966 억	61001	N	N	12	N	N
98	20250108	160210	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13630	-30	5	-0.22	106096050	7832	183.55	13660	13700	13410	17750	9570	13660	13545.75	0.31	378	13740	13700	13630	13590	13520	13720	13610	966	4090	5000	10100	10	1	19327672	2634	7.51	0.67	12	0.04	1814.00	20229.00	17200	20240607	-20.76	13100	20241209	4.05	13700	-0.51	20250108	13300	2.48	20250106	17200	-20.76	20240607	13100	4.05	20241209	0.30	N	006390	5000	966 억	60530	N	N	12	N	N
99	20250108	150211	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13630	-30	5	-0.22	104092380	7685	180.10	13660	13700	13410	17750	9570	13660	13544.88	0.31	384	13740	13700	13630	13590	13520	13720	13610	966	4090	5000	10100	10	1	19327672	2634	7.51	0.67	12	0.04	1814.00	20229.00	17200	20240607	-20.76	13100	20241209	4.05	13700	-0.51	20250108	13300	2.48	20250106	17200	-20.76	20240607	13100	4.05	20241209	0.30	N	006390	5000	966 억	60530	N	N	5	N	N
100	20250108	140213	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13610	-50	5	-0.37	94903940	7011	164.31	13660	13700	13410	17750	9570	13660	13536.43	0.31	398	13740	13700	13630	13590	13520	13720	13610	966	4090	5000	10100	10	1	19327672	2630	7.50	0.67	12	0.04	1814.00	20229.00	17200	20240607	-20.87	13100	20241209	3.89	13700	-0.66	20250108	13300	2.33	20250106	17200	-20.87	20240607	13100	3.89	20241209	0.30	N	006390	5000	966 억	60530	N	N	5	N	N
101	20250108	130214	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13600	-60	5	-0.44	93189530	6885	161.35	13660	13700	13410	17750	9570	13660	13535.15	0.31	400	13740	13700	13630	13590	13520	13720	13610	966	4090	5000	10100	10	1	19327672	2629	7.50	0.67	12	0.04	1814.00	20229.00	17200	20240607	-20.93	13100	20241209	3.82	13700	-0.73	20250108	13300	2.26	20250106	17200	-20.93	20240607	13100	3.82	20241209	0.30	N	006390	5000	966 억	60530	N	N	5	N	N
102	20250108	120212	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13650	-10	5	-0.07	87954300	6500	152.33	13660	13700	13410	17750	9570	13660	13531.43	0.31	466	13740	13700	13630	13590	13520	13720	13610	966	4090	5000	10100	10	1	19327672	2638	7.52	0.67	12	0.03	1814.00	20229.00	17200	20240607	-20.64	13100	20241209	4.20	13700	-0.36	20250108	13300	2.63	20250106	17200	-20.64	20240607	13100	4.20	20241209	0.30	N	006390	5000	966 억	60530	N	N	5	N	N
103	20250108	110211	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13550	-110	5	-0.81	76304120	5643	132.25	13660	13700	13410	17750	9570	13660	13521.91	0.31	862	13740	13700	13630	13590	13520	13720	13610	966	4090	5000	10100	10	1	19327672	2619	7.47	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	13700	-1.09	20250108	13300	1.88	20250106	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	60530	N	N	5	N	N
104	20250108	100211	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13520	-140	5	-1.02	42892970	3175	74.41	13660	13700	13410	17750	9570	13660	13509.60	0.31	856	13740	13700	13630	13590	13520	13720	13610	966	4090	5000	10100	10	1	19327672	2613	7.45	0.67	12	0.02	1814.00	20229.00	17200	20240607	-21.40	13100	20241209	3.21	13700	-1.31	20250108	13300	1.65	20250106	17200	-21.40	20240607	13100	3.21	20241209	0.30	N	006390	5000	966 억	60530	N	N	5	N	N
105	20250108	090214	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13620	-40	5	-0.29	136320	10	0.23	13660	13660	13620	17750	9570	13660	13632.00	0.31	-8	13740	13700	13630	13590	13520	13720	13610	966	4090	5000	10100	10	1	19327672	2632	7.51	0.67	12	0.00	1814.00	20229.00	17200	20240607	-20.81	13100	20241209	3.97	13670	-0.37	20250107	13300	2.41	20250106	17200	-20.81	20240607	13100	3.97	20241209	0.30	N	006390	5000	966 억	60530	N	N	5	N	N
106	20250107	160210	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13660	110	2	0.81	57402510	4215	59.55	13560	13670	13560	17610	9490	13550	13618.63	0.32	414	13783	13666	13483	13366	13183	13725	13425	966	4060	5000	10020	10	1	19327672	2640	7.53	0.68	12	0.02	1814.00	20229.00	17200	20240607	-20.58	13100	20241209	4.27	13670	-0.07	20250107	13300	2.71	20250106	17200	-20.58	20240607	13100	4.27	20241209	0.30	N	006390	5000	966 억	60946	N	N	5	N	N
107	20250107	150212	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13630	80	2	0.59	54784770	4023	56.84	13560	13670	13560	17610	9490	13550	13617.89	0.32	341	13783	13666	13483	13366	13183	13725	13425	966	4060	5000	10020	10	1	19327672	2634	7.51	0.67	12	0.02	1814.00	20229.00	17200	20240607	-20.76	13100	20241209	4.05	13670	-0.29	20250107	13300	2.48	20250106	17200	-20.76	20240607	13100	4.05	20241209	0.30	N	006390	5000	966 억	60946	N	N	0	N	N
108	20250107	140210	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13630	80	2	0.59	47417980	3483	49.21	13560	13650	13560	17610	9490	13550	13614.12	0.32	274	13783	13666	13483	13366	13183	13725	13425	966	4060	5000	10020	10	1	19327672	2634	7.51	0.67	12	0.02	1814.00	20229.00	17200	20240607	-20.76	13100	20241209	4.05	13650	-0.15	20250107	13300	2.48	20250106	17200	-20.76	20240607	13100	4.05	20241209	0.30	N	006390	5000	966 억	60946	N	N	0	N	N
109	20250107	130211	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13630	80	2	0.59	41692180	3063	43.27	13560	13640	13560	17610	9490	13550	13611.55	0.32	367	13783	13666	13483	13366	13183	13725	13425	966	4060	5000	10020	10	1	19327672	2634	7.51	0.67	12	0.02	1814.00	20229.00	17200	20240607	-20.76	13100	20241209	4.05	13640	-0.07	20250107	13300	2.48	20250106	17200	-20.76	20240607	13100	4.05	20241209	0.30	N	006390	5000	966 억	60946	N	N	0	N	N
110	20250107	120211	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13630	80	2	0.59	34001740	2498	35.29	13560	13640	13560	17610	9490	13550	13611.59	0.32	344	13783	13666	13483	13366	13183	13725	13425	966	4060	5000	10020	10	1	19327672	2634	7.51	0.67	12	0.01	1814.00	20229.00	17200	20240607	-20.76	13100	20241209	4.05	13640	-0.07	20250107	13300	2.48	20250106	17200	-20.76	20240607	13100	4.05	20241209	0.30	N	006390	5000	966 억	60946	N	N	0	N	N
111	20250107	110209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13640	90	2	0.66	25556470	1878	26.53	13560	13640	13560	17610	9490	13550	13608.34	0.32	241	13783	13666	13483	13366	13183	13725	13425	966	4060	5000	10020	10	1	19327672	2636	7.52	0.67	12	0.01	1814.00	20229.00	17200	20240607	-20.70	13100	20241209	4.12	13640	0.00	20250107	13300	2.56	20250106	17200	-20.70	20240607	13100	4.12	20241209	0.30	N	006390	5000	966 억	60946	N	N	0	N	N
112	20250107	100212	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13610	60	2	0.44	16633140	1223	17.28	13560	13620	13560	17610	9490	13550	13600.28	0.32	76	13783	13666	13483	13366	13183	13725	13425	966	4060	5000	10020	10	1	19327672	2630	7.50	0.67	12	0.01	1814.00	20229.00	17200	20240607	-20.87	13100	20241209	3.89	13620	-0.07	20250107	13300	2.33	20250106	17200	-20.87	20240607	13100	3.89	20241209	0.30	N	006390	5000	966 억	60946	N	N	0	N	N
113	20250107	090212	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13600	50	2	0.37	2129240	157	2.22	13560	13600	13560	17610	9490	13550	13562.04	0.32	-14	13783	13666	13483	13366	13183	13725	13425	966	4060	5000	10020	10	1	19327672	2629	7.50	0.67	12	0.00	1814.00	20229.00	17200	20240607	-20.93	13100	20241209	3.82	13600	0.00	20250106	13300	2.26	20250106	17200	-20.93	20240607	13100	3.82	20241209	0.30	N	006390	5000	966 억	60946	N	N	0	N	N
114	20250106	160209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13550	80	2	0.59	95356150	7062	80.25	13340	13600	13300	17510	9430	13470	13502.71	0.31	108	13596	13532	13446	13382	13296	13565	13415	966	4040	5000	9960	10	1	19327672	2619	7.47	0.67	12	0.04	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	13600	-0.37	20250106	13300	1.88	20250106	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	60612	N	N	0	N	N
115	20250106	150209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13550	80	2	0.59	94123350	6971	79.22	13340	13600	13300	17510	9430	13470	13502.13	0.31	128	13596	13532	13446	13382	13296	13565	13415	966	4040	5000	9960	10	1	19327672	2619	7.47	0.67	12	0.04	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	13600	-0.37	20250106	13300	1.88	20250106	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	60612	N	N	0	N	N
116	20250106	140208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13550	80	2	0.59	85799250	6357	72.24	13340	13600	13300	17510	9430	13470	13496.81	0.31	131	13596	13532	13446	13382	13296	13565	13415	966	4040	5000	9960	10	1	19327672	2619	7.47	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	13600	-0.37	20250106	13300	1.88	20250106	17200	-21.22	20240607	13100	3.44	20241209	0.30	N	006390	5000	966 억	60612	N	N	0	N	N
117	20250106	130209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13570	100	2	0.74	82421120	6108	69.41	13340	13600	13300	17510	9430	13470	13493.96	0.31	116	13596	13532	13446	13382	13296	13565	13415	966	4040	5000	9960	10	1	19327672	2623	7.48	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.10	13100	20241209	3.59	13600	-0.22	20250106	13300	2.03	20250106	17200	-21.10	20240607	13100	3.59	20241209	0.30	N	006390	5000	966 억	60612	N	N	0	N	N
118	20250106	120209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13590	120	2	0.89	75263110	5580	63.41	13340	13600	13300	17510	9430	13470	13488.01	0.31	236	13596	13532	13446	13382	13296	13565	13415	966	4040	5000	9960	10	1	19327672	2627	7.49	0.67	12	0.03	1814.00	20229.00	17200	20240607	-20.99	13100	20241209	3.74	13600	-0.07	20250106	13300	2.18	20250106	17200	-20.99	20240607	13100	3.74	20241209	0.30	N	006390	5000	966 억	60612	N	N	0	N	N
119	20250106	110209	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13520	50	2	0.37	49851930	3708	42.14	13340	13540	13300	17510	9430	13470	13444.43	0.31	375	13596	13532	13446	13382	13296	13565	13415	966	4040	5000	9960	10	1	19327672	2613	7.45	0.67	12	0.02	1814.00	20229.00	17200	20240607	-21.40	13100	20241209	3.21	13570	-0.37	20250102	13300	1.65	20250106	17200	-21.40	20240607	13100	3.21	20241209	0.30	N	006390	5000	966 억	60612	N	N	0	N	N
120	20250106	100208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13490	20	2	0.15	41619580	3098	35.20	13340	13540	13300	17510	9430	13470	13434.34	0.31	358	13596	13532	13446	13382	13296	13565	13415	966	4040	5000	9960	10	1	19327672	2607	7.44	0.67	12	0.02	1814.00	20229.00	17200	20240607	-21.57	13100	20241209	2.98	13570	-0.59	20250102	13300	1.43	20250106	17200	-21.57	20240607	13100	2.98	20241209	0.30	N	006390	5000	966 억	60612	N	N	0	N	N
121	20250106	090206	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13470	0	3	0.00	12278600	921	10.47	13340	13470	13300	17510	9430	13470	13331.81	0.31	9	13596	13532	13446	13382	13296	13565	13415	966	4040	5000	9960	10	1	19327672	2603	7.43	0.67	12	0.00	1814.00	20229.00	17200	20240607	-21.69	13100	20241209	2.82	13570	-0.74	20250102	13300	1.28	20250106	17200	-21.69	20240607	13100	2.82	20241209	0.30	N	006390	5000	966 억	60612	N	N	0	N	N
122	20250103	160208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13470	30	2	0.22	118447810	8800	101.03	13400	13510	13360	17470	9410	13440	13459.98	0.32	-782	13666	13552	13456	13342	13246	13505	13295	966	4030	5000	9940	10	1	19327672	2603	7.43	0.67	12	0.05	1814.00	20229.00	17200	20240607	-21.69	13100	20241209	2.82	13570	-0.74	20250102	13360	0.82	20250103	17200	-21.69	20240607	13100	2.82	20241209	0.30	N	006390	5000	966 억	61145	N	N	0	N	N
123	20250103	150208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13450	10	2	0.07	117087540	8699	99.87	13400	13510	13360	17470	9410	13440	13459.89	0.32	-767	13666	13552	13456	13342	13246	13505	13295	966	4030	5000	9940	10	1	19327672	2600	7.41	0.66	12	0.05	1814.00	20229.00	17200	20240607	-21.80	13100	20241209	2.67	13570	-0.88	20250102	13360	0.67	20250103	17200	-21.80	20240607	13100	2.67	20241209	0.30	N	006390	5000	966 억	61145	N	N	0	N	N
124	20250103	140208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13470	30	2	0.22	100017250	7429	85.29	13400	13510	13360	17470	9410	13440	13463.08	0.32	-742	13666	13552	13456	13342	13246	13505	13295	966	4030	5000	9940	10	1	19327672	2603	7.43	0.67	12	0.04	1814.00	20229.00	17200	20240607	-21.69	13100	20241209	2.82	13570	-0.74	20250102	13360	0.82	20250103	17200	-21.69	20240607	13100	2.82	20241209	0.30	N	006390	5000	966 억	61145	N	N	0	N	N
125	20250103	130207	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13500	60	2	0.45	75269010	5593	64.21	13400	13500	13360	17470	9410	13440	13457.72	0.32	-335	13666	13552	13456	13342	13246	13505	13295	966	4030	5000	9940	10	1	19327672	2609	7.44	0.67	12	0.03	1814.00	20229.00	17200	20240607	-21.51	13100	20241209	3.05	13570	-0.52	20250102	13360	1.05	20250103	17200	-21.51	20240607	13100	3.05	20241209	0.30	N	006390	5000	966 억	61145	N	N	0	N	N
126	20250103	120208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13470	30	2	0.22	63522000	4722	54.21	13400	13490	13360	17470	9410	13440	13452.35	0.32	-275	13666	13552	13456	13342	13246	13505	13295	966	4030	5000	9940	10	1	19327672	2603	7.43	0.67	12	0.02	1814.00	20229.00	17200	20240607	-21.69	13100	20241209	2.82	13570	-0.74	20250102	13360	0.82	20250103	17200	-21.69	20240607	13100	2.82	20241209	0.30	N	006390	5000	966 억	61145	N	N	0	N	N
127	20250103	110208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13460	20	2	0.15	47373530	3523	40.45	13400	13490	13360	17470	9410	13440	13446.93	0.32	-218	13666	13552	13456	13342	13246	13505	13295	966	4030	5000	9940	10	1	19327672	2602	7.42	0.67	12	0.02	1814.00	20229.00	17200	20240607	-21.74	13100	20241209	2.75	13570	-0.81	20250102	13360	0.75	20250103	17200	-21.74	20240607	13100	2.75	20241209	0.30	N	006390	5000	966 억	61145	N	N	0	N	N
128	20250103	100208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13480	40	2	0.30	26575500	1977	22.70	13400	13490	13360	17470	9410	13440	13442.34	0.32	337	13666	13552	13456	13342	13246	13505	13295	966	4030	5000	9940	10	1	19327672	2605	7.43	0.67	12	0.01	1814.00	20229.00	17200	20240607	-21.63	13100	20241209	2.90	13570	-0.66	20250102	13360	0.90	20250103	17200	-21.63	20240607	13100	2.90	20241209	0.30	N	006390	5000	966 억	61145	N	N	0	N	N
129	20250103	090208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13360	-80	5	-0.60	1326250	99	1.14	13400	13400	13360	17470	9410	13440	13396.46	0.32	-7	13666	13552	13456	13342	13246	13505	13295	966	4030	5000	9940	10	1	19327672	2582	7.36	0.66	12	0.00	1814.00	20229.00	17200	20240607	-22.33	13100	20241209	1.98	13570	-1.55	20250102	13360	0.00	20250103	17200	-22.33	20240607	13100	1.98	20241209	0.30	N	006390	5000	966 억	61145	N	N	0	N	N
130	20250102	160207	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13440	-110	5	-0.81	117038910	8710	137.71	13550	13570	13360	17610	9490	13550	13437.30	0.33	-2243	13656	13602	13566	13512	13476	13630	13540	966	4060	5000	10020	10	1	19327672	2598	7.41	0.66	12	0.05	1814.00	20229.00	17200	20240607	-21.86	13100	20241209	2.60	13570	-0.96	20250102	13360	0.60	20250102	17200	-21.86	20240607	13100	2.60	20241209	0.29	N	006390	5000	966 억	63306	N	N	0	N	N
131	20250102	150208	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13410	-140	5	-1.03	110764980	8242	130.31	13550	13570	13360	17610	9490	13550	13439.09	0.33	-2162	13656	13602	13566	13512	13476	13630	13540	966	4060	5000	10020	10	1	19327672	2592	7.39	0.66	12	0.04	1814.00	20229.00	17200	20240607	-22.03	13100	20241209	2.37	13570	-1.18	20250102	13360	0.37	20250102	17200	-22.03	20240607	13100	2.37	20241209	0.29	N	006390	5000	966 억	63306	N	N	0	N	N
132	20250102	140206	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13410	-140	5	-1.03	100386130	7468	118.07	13550	13570	13360	17610	9490	13550	13442.17	0.33	-1743	13656	13602	13566	13512	13476	13630	13540	966	4060	5000	10020	10	1	19327672	2592	7.39	0.66	12	0.04	1814.00	20229.00	17200	20240607	-22.03	13100	20241209	2.37	13570	-1.18	20250102	13360	0.37	20250102	17200	-22.03	20240607	13100	2.37	20241209	0.29	N	006390	5000	966 억	63306	N	N	0	N	N
133	20250102	130207	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13390	-160	5	-1.18	91218290	6784	107.26	13550	13570	13360	17610	9490	13550	13446.09	0.33	-1531	13656	13602	13566	13512	13476	13630	13540	966	4060	5000	10020	10	1	19327672	2588	7.38	0.66	12	0.04	1814.00	20229.00	17200	20240607	-22.15	13100	20241209	2.21	13570	-1.33	20250102	13360	0.22	20250102	17200	-22.15	20240607	13100	2.21	20241209	0.29	N	006390	5000	966 억	63306	N	N	0	N	N
134	20250102	120207	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13400	-150	5	-1.11	79618440	5918	93.57	13550	13570	13360	17610	9490	13550	13453.61	0.33	-1154	13656	13602	13566	13512	13476	13630	13540	966	4060	5000	10020	10	1	19327672	2590	7.39	0.66	12	0.03	1814.00	20229.00	17200	20240607	-22.09	13100	20241209	2.29	13570	-1.25	20250102	13360	0.30	20250102	17200	-22.09	20240607	13100	2.29	20241209	0.29	N	006390	5000	966 억	63306	N	N	0	N	N
135	20250102	110200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13470	-80	5	-0.59	45337240	3361	53.14	13550	13570	13410	17610	9490	13550	13489.21	0.33	-1207	13656	13602	13566	13512	13476	13630	13540	966	4060	5000	10020	10	1	19327672	2603	7.43	0.67	12	0.02	1814.00	20229.00	17200	20240607	-21.69	13100	20241209	2.82	13570	-0.74	20250102	13410	0.45	20250102	17200	-21.69	20240607	13100	2.82	20241209	0.29	N	006390	5000	966 억	63306	N	N	0	N	N
136	20250102	100207	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13500	-50	5	-0.37	4619340	342	5.41	13550	13550	13500	17610	9490	13550	13506.84	0.33	-314	13656	13602	13566	13512	13476	13630	13540	966	4060	5000	10020	10	1	19327672	2609	7.44	0.67	12	0.00	1814.00	20229.00	17200	20240607	-21.51	13100	20241209	3.05	13550	-0.37	20250102	13500	0.00	20250102	17200	-21.51	20240607	13100	3.05	20241209	0.29	N	006390	5000	966 억	63306	N	N	0	N	N
137	20250102	090205	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	13550	0	3	0.00	0	0	0.00	0	0	0	17610	9490	13550	0.00	0.33	0	13656	13602	13566	13512	13476	13630	13540	966	4060	5000	10020	10	1	19327672	2619	7.47	0.67	12	0.00	1814.00	20229.00	17200	20240607	-21.22	13100	20241209	3.44	0	0.00	0	0	0.00	0	17200	-21.22	20240607	13100	3.44	20241209	0.29	N	006390	5000	966 억	63306	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History