KissMeData/300720/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

61 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	161143	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15500	210	2	1.37	497044050	32352	55.47	15300	15500	15200	19870	10710	15290	15363.25	4.64	27	15850	15570	15430	15150	15010	15500	15080	346	4580	500	11000	10	1	69261540	10736	6.31	0.68	12	0.05	2457.00	22914.00	16880	20240605	-8.18	11170	20240125	38.76	16200	-4.32	20250114	14330	8.16	20250102	16880	-8.18	20240605	11170	38.76	20240125	0.33	N	300720	500	346 억	3216377	N	N	308	N	N
3	20250124	151143	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15480	190	2	1.24	450749200	29363	50.34	15300	15480	15200	19870	10710	15290	15350.92	4.64	676	15850	15570	15430	15150	15010	15500	15080	346	4580	500	11000	10	1	69261540	10722	6.30	0.68	12	0.04	2457.00	22914.00	16880	20240605	-8.29	11170	20240125	38.59	16200	-4.44	20250114	14330	8.03	20250102	16880	-8.29	20240605	11170	38.59	20240125	0.33	N	300720	500	346 억	3216377	N	N	728	N	N
4	20250124	141141	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15300	10	2	0.07	369157750	24071	41.27	15300	15440	15200	19870	10710	15290	15336.20	4.64	-256	15850	15570	15430	15150	15010	15500	15080	346	4580	500	11000	10	1	69261540	10597	6.23	0.67	12	0.03	2457.00	22914.00	16880	20240605	-9.36	11170	20240125	36.97	16200	-5.56	20250114	14330	6.77	20250102	16880	-9.36	20240605	11170	36.97	20240125	0.33	N	300720	500	346 억	3216377	N	N	728	N	N
5	20250124	131143	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15350	60	2	0.39	332812560	21699	37.20	15300	15440	15200	19870	10710	15290	15337.69	4.64	-446	15850	15570	15430	15150	15010	15500	15080	346	4580	500	11000	10	1	69261540	10632	6.25	0.67	12	0.03	2457.00	22914.00	16880	20240605	-9.06	11170	20240125	37.42	16200	-5.25	20250114	14330	7.12	20250102	16880	-9.06	20240605	11170	37.42	20240125	0.33	N	300720	500	346 억	3216377	N	N	728	N	N
6	20250124	121138	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15400	110	2	0.72	286520830	18692	32.05	15300	15400	15200	19870	10710	15290	15328.53	4.64	-219	15850	15570	15430	15150	15010	15500	15080	346	4580	500	11000	10	1	69261540	10666	6.27	0.67	12	0.03	2457.00	22914.00	16880	20240605	-8.77	11170	20240125	37.87	16200	-4.94	20250114	14330	7.47	20250102	16880	-8.77	20240605	11170	37.87	20240125	0.33	N	300720	500	346 억	3216377	N	N	728	N	N
7	20250124	111140	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15360	70	2	0.46	231222330	15097	25.88	15300	15400	15200	19870	10710	15290	15315.78	4.64	-1618	15850	15570	15430	15150	15010	15500	15080	346	4580	500	11000	10	1	69261540	10639	6.25	0.67	12	0.02	2457.00	22914.00	16880	20240605	-9.00	11170	20240125	37.51	16200	-5.19	20250114	14330	7.19	20250102	16880	-9.00	20240605	11170	37.51	20240125	0.33	N	300720	500	346 억	3216377	N	N	728	N	N
8	20250124	101136	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15290	0	3	0.00	147666930	9649	16.54	15300	15400	15200	19870	10710	15290	15303.86	4.64	-2056	15850	15570	15430	15150	15010	15500	15080	346	4580	500	11000	10	1	69261540	10590	6.22	0.67	12	0.01	2457.00	22914.00	16880	20240605	-9.42	11170	20240125	36.88	16200	-5.62	20250114	14330	6.70	20250102	16880	-9.42	20240605	11170	36.88	20240125	0.33	N	300720	500	346 억	3216377	N	N	728	N	N
9	20250124	091145	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15270	-20	5	-0.13	29059480	1905	3.27	15300	15400	15200	19870	10710	15290	15254.32	4.64	56	15850	15570	15430	15150	15010	15500	15080	346	4580	500	11000	10	1	69261540	10576	6.21	0.67	12	0.00	2457.00	22914.00	16880	20240605	-9.54	11170	20240125	36.71	16200	-5.74	20250114	14330	6.56	20250102	16880	-9.54	20240605	11170	36.71	20240125	0.33	N	300720	500	346 억	3216377	N	N	728	N	N
10	20250123	161136	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15290	-260	5	-1.67	900497330	58149	97.74	15710	15710	15290	20200	10890	15550	15486.65	4.62	10962	15903	15726	15563	15386	15223	15645	15305	346	4650	500	11190	10	1	69261540	10590	6.22	0.67	12	0.08	2457.00	22914.00	16880	20240605	-9.42	11170	20240125	36.88	16200	-5.62	20250114	14330	6.70	20250102	16880	-9.42	20240605	11170	36.88	20240125	0.32	N	300720	500	346 억	3201806	N	N	728	N	N
11	20250123	151133	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15340	-210	5	-1.35	848120770	54727	91.99	15710	15710	15300	20200	10890	15550	15497.30	4.62	10327	15903	15726	15563	15386	15223	15645	15305	346	4650	500	11190	10	1	69261540	10625	6.24	0.67	12	0.08	2457.00	22914.00	16880	20240605	-9.12	11170	20240125	37.33	16200	-5.31	20250114	14330	7.05	20250102	16880	-9.12	20240605	11170	37.33	20240125	0.32	N	300720	500	346 억	3201806	N	N	917	N	N
12	20250123	141136	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15450	-100	5	-0.64	545720470	35056	58.92	15710	15710	15450	20200	10890	15550	15567.11	4.62	4745	15903	15726	15563	15386	15223	15645	15305	346	4650	500	11190	10	1	69261540	10701	6.29	0.67	12	0.05	2457.00	22914.00	16880	20240605	-8.47	11170	20240125	38.32	16200	-4.63	20250114	14330	7.82	20250102	16880	-8.47	20240605	11170	38.32	20240125	0.32	N	300720	500	346 억	3201806	N	N	917	N	N
13	20250123	131133	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15530	-20	5	-0.13	411200480	26392	44.36	15710	15710	15500	20200	10890	15550	15580.50	4.62	6852	15903	15726	15563	15386	15223	15645	15305	346	4650	500	11190	10	1	69261540	10756	6.32	0.68	12	0.04	2457.00	22914.00	16880	20240605	-8.00	11170	20240125	39.03	16200	-4.14	20250114	14330	8.37	20250102	16880	-8.00	20240605	11170	39.03	20240125	0.32	N	300720	500	346 억	3201806	N	N	917	N	N
14	20250123	121134	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15560	10	2	0.06	355342590	22793	38.31	15710	15710	15520	20200	10890	15550	15589.99	4.62	6219	15903	15726	15563	15386	15223	15645	15305	346	4650	500	11190	10	1	69261540	10777	6.33	0.68	12	0.03	2457.00	22914.00	16880	20240605	-7.82	11170	20240125	39.30	16200	-3.95	20250114	14330	8.58	20250102	16880	-7.82	20240605	11170	39.30	20240125	0.32	N	300720	500	346 억	3201806	N	N	917	N	N
15	20250123	111124	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15620	70	2	0.45	219816950	14088	23.68	15710	15710	15520	20200	10890	15550	15603.13	4.62	3683	15903	15726	15563	15386	15223	15645	15305	346	4650	500	11190	10	1	69261540	10819	6.36	0.68	12	0.02	2457.00	22914.00	16880	20240605	-7.46	11170	20240125	39.84	16200	-3.58	20250114	14330	9.00	20250102	16880	-7.46	20240605	11170	39.84	20240125	0.32	N	300720	500	346 억	3201806	N	N	917	N	N
16	20250123	101133	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15610	60	2	0.39	112065980	7175	12.06	15710	15710	15550	20200	10890	15550	15618.95	4.62	2617	15903	15726	15563	15386	15223	15645	15305	346	4650	500	11190	10	1	69261540	10812	6.35	0.68	12	0.01	2457.00	22914.00	16880	20240605	-7.52	11170	20240125	39.75	16200	-3.64	20250114	14330	8.93	20250102	16880	-7.52	20240605	11170	39.75	20240125	0.32	N	300720	500	346 억	3201806	N	N	917	N	N
17	20250123	091134	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15680	130	2	0.84	35071860	2239	3.76	15710	15710	15620	20200	10890	15550	15664.07	4.62	1053	15903	15726	15563	15386	15223	15645	15305	346	4650	500	11190	10	1	69261540	10860	6.38	0.68	12	0.00	2457.00	22914.00	16880	20240605	-7.11	11170	20240125	40.38	16200	-3.21	20250114	14330	9.42	20250102	16880	-7.11	20240605	11170	40.38	20240125	0.32	N	300720	500	346 억	3201806	N	N	917	N	N
18	20250122	161125	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15550	-90	5	-0.58	926903610	59461	86.93	15690	15740	15400	20300	10950	15640	15588.47	4.62	4875	15986	15812	15676	15502	15366	15745	15435	346	4660	500	11260	10	1	69261540	10770	6.33	0.68	12	0.09	2457.00	22914.00	16880	20240605	-7.88	11170	20240125	39.21	16200	-4.01	20250114	14330	8.51	20250102	16880	-7.88	20240605	11170	39.21	20240125	0.32	N	300720	500	346 억	3198338	N	N	917	N	N
19	20250122	151127	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15570	-70	5	-0.45	882601690	56613	82.77	15690	15740	15400	20300	10950	15640	15590.09	4.62	5521	15986	15812	15676	15502	15366	15745	15435	346	4660	500	11260	10	1	69261540	10784	6.34	0.68	12	0.08	2457.00	22914.00	16880	20240605	-7.76	11170	20240125	39.39	16200	-3.89	20250114	14330	8.65	20250102	16880	-7.76	20240605	11170	39.39	20240125	0.32	N	300720	500	346 억	3198338	N	N	160	N	N
20	20250122	141125	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15610	-30	5	-0.19	715541430	45891	67.09	15690	15740	15400	20300	10950	15640	15592.20	4.62	3086	15986	15812	15676	15502	15366	15745	15435	346	4660	500	11260	10	1	69261540	10812	6.35	0.68	12	0.07	2457.00	22914.00	16880	20240605	-7.52	11170	20240125	39.75	16200	-3.64	20250114	14330	8.93	20250102	16880	-7.52	20240605	11170	39.75	20240125	0.32	N	300720	500	346 억	3198338	N	N	160	N	N
21	20250122	131126	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15650	10	2	0.06	560530990	36002	52.64	15690	15700	15400	20300	10950	15640	15569.44	4.62	498	15986	15812	15676	15502	15366	15745	15435	346	4660	500	11260	10	1	69261540	10839	6.37	0.68	12	0.05	2457.00	22914.00	16880	20240605	-7.29	11170	20240125	40.11	16200	-3.40	20250114	14330	9.21	20250102	16880	-7.29	20240605	11170	40.11	20240125	0.32	N	300720	500	346 억	3198338	N	N	160	N	N
22	20250122	121125	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15610	-30	5	-0.19	509224980	32721	47.84	15690	15700	15400	20300	10950	15640	15562.64	4.62	-215	15986	15812	15676	15502	15366	15745	15435	346	4660	500	11260	10	1	69261540	10812	6.35	0.68	12	0.05	2457.00	22914.00	16880	20240605	-7.52	11170	20240125	39.75	16200	-3.64	20250114	14330	8.93	20250102	16880	-7.52	20240605	11170	39.75	20240125	0.32	N	300720	500	346 억	3198338	N	N	160	N	N
23	20250122	111127	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15630	-10	5	-0.06	365970030	23554	34.44	15690	15690	15400	20300	10950	15640	15537.49	4.62	1703	15986	15812	15676	15502	15366	15745	15435	346	4660	500	11260	10	1	69261540	10826	6.36	0.68	12	0.03	2457.00	22914.00	16880	20240605	-7.41	11170	20240125	39.93	16200	-3.52	20250114	14330	9.07	20250102	16880	-7.41	20240605	11170	39.93	20240125	0.32	N	300720	500	346 억	3198338	N	N	160	N	N
24	20250122	101125	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15490	-150	5	-0.96	187796680	12062	17.63	15690	15690	15470	20300	10950	15640	15569.28	4.62	24	15986	15812	15676	15502	15366	15745	15435	346	4660	500	11260	10	1	69261540	10729	6.30	0.68	12	0.02	2457.00	22914.00	16880	20240605	-8.23	11170	20240125	38.68	16200	-4.38	20250114	14330	8.09	20250102	16880	-8.23	20240605	11170	38.68	20240125	0.32	N	300720	500	346 억	3198338	N	N	160	N	N
25	20250122	091128	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15590	-50	5	-0.32	46808360	2993	4.38	15690	15690	15560	20300	10950	15640	15639.28	4.62	1205	15986	15812	15676	15502	15366	15745	15435	346	4660	500	11260	10	1	69261540	10798	6.35	0.68	12	0.00	2457.00	22914.00	16880	20240605	-7.64	11170	20240125	39.57	16200	-3.77	20250114	14330	8.79	20250102	16880	-7.64	20240605	11170	39.57	20240125	0.32	N	300720	500	346 억	3198338	N	N	160	N	N
26	20250121	161118	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15640	30	2	0.19	1068659630	68265	113.84	15650	15850	15540	20250	10930	15610	15654.58	4.61	8013	15803	15706	15553	15456	15303	15755	15505	346	4640	500	11230	10	1	69261540	10833	6.37	0.68	12	0.10	2457.00	22914.00	16880	20240605	-7.35	11170	20240125	40.02	16200	-3.46	20250114	14330	9.14	20250102	16880	-7.35	20240605	11170	40.02	20240125	0.32	N	300720	500	346 억	3191576	N	N	160	N	N
27	20250121	151121	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15610	0	3	0.00	1035327350	66134	110.29	15650	15850	15540	20250	10930	15610	15654.99	4.61	7942	15803	15706	15553	15456	15303	15755	15505	346	4640	500	11230	10	1	69261540	10812	6.35	0.68	12	0.10	2457.00	22914.00	16880	20240605	-7.52	11170	20240125	39.75	16200	-3.64	20250114	14330	8.93	20250102	16880	-7.52	20240605	11170	39.75	20240125	0.32	N	300720	500	346 억	3191576	N	N	25	N	N
28	20250121	141122	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15560	-50	5	-0.32	748466760	47762	79.65	15650	15850	15550	20250	10930	15610	15670.76	4.61	4522	15803	15706	15553	15456	15303	15755	15505	346	4640	500	11230	10	1	69261540	10777	6.33	0.68	12	0.07	2457.00	22914.00	16880	20240605	-7.82	11170	20240125	39.30	16200	-3.95	20250114	14330	8.58	20250102	16880	-7.82	20240605	11170	39.30	20240125	0.32	N	300720	500	346 억	3191576	N	N	25	N	N
29	20250121	131120	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15690	80	2	0.51	587650140	37475	62.50	15650	15850	15570	20250	10930	15610	15681.12	4.61	4859	15803	15706	15553	15456	15303	15755	15505	346	4640	500	11230	10	1	69261540	10867	6.39	0.68	12	0.05	2457.00	22914.00	16880	20240605	-7.05	11170	20240125	40.47	16200	-3.15	20250114	14330	9.49	20250102	16880	-7.05	20240605	11170	40.47	20240125	0.32	N	300720	500	346 억	3191576	N	N	25	N	N
30	20250121	121103	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15660	50	2	0.32	508610770	32440	54.10	15650	15850	15570	20250	10930	15610	15678.51	4.61	3616	15803	15706	15553	15456	15303	15755	15505	346	4640	500	11230	10	1	69261540	10846	6.37	0.68	12	0.05	2457.00	22914.00	16880	20240605	-7.23	11170	20240125	40.20	16200	-3.33	20250114	14330	9.28	20250102	16880	-7.23	20240605	11170	40.20	20240125	0.32	N	300720	500	346 억	3191576	N	N	25	N	N
31	20250121	111022	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15600	-10	5	-0.06	369357050	23527	39.24	15650	15850	15590	20250	10930	15610	15699.28	4.61	-1581	15803	15706	15553	15456	15303	15755	15505	346	4640	500	11230	10	1	69261540	10805	6.35	0.68	12	0.03	2457.00	22914.00	16880	20240605	-7.58	11170	20240125	39.66	16200	-3.70	20250114	14330	8.86	20250102	16880	-7.58	20240605	11170	39.66	20240125	0.32	N	300720	500	346 억	3191576	N	N	25	N	N
32	20250121	101016	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15760	150	2	0.96	253235500	16128	26.90	15650	15850	15590	20250	10930	15610	15701.61	4.61	128	15803	15706	15553	15456	15303	15755	15505	346	4640	500	11230	10	1	69261540	10916	6.41	0.69	12	0.02	2457.00	22914.00	16880	20240605	-6.64	11170	20240125	41.09	16200	-2.72	20250114	14330	9.98	20250102	16880	-6.64	20240605	11170	41.09	20240125	0.32	N	300720	500	346 억	3191576	N	N	25	N	N
33	20250121	091122	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15770	160	2	1.02	42125870	2672	4.46	15650	15850	15620	20250	10930	15610	15765.67	4.61	127	15803	15706	15553	15456	15303	15755	15505	346	4640	500	11230	10	1	69261540	10923	6.42	0.69	12	0.00	2457.00	22914.00	16880	20240605	-6.58	11170	20240125	41.18	16200	-2.65	20250114	14330	10.05	20250102	16880	-6.58	20240605	11170	41.18	20240125	0.32	N	300720	500	346 억	3191576	N	N	25	N	N
34	20250120	161107	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15610	90	2	0.58	931506210	59963	121.11	15520	15650	15400	20150	10870	15520	15534.67	4.61	3484	15966	15742	15586	15362	15206	15665	15285	346	4630	500	11170	10	1	69261540	10812	6.35	0.68	12	0.09	2457.00	22914.00	16880	20240605	-7.52	11170	20240125	39.75	16200	-3.64	20250114	14330	8.93	20250102	16880	-7.52	20240605	11170	39.75	20240125	0.32	N	300720	500	346 억	3190198	N	N	25	N	N
35	20250120	151120	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15620	100	2	0.64	903286350	58155	117.46	15520	15650	15400	20150	10870	15520	15532.39	4.61	3655	15966	15742	15586	15362	15206	15665	15285	346	4630	500	11170	10	1	69261540	10819	6.36	0.68	12	0.08	2457.00	22914.00	16880	20240605	-7.46	11170	20240125	39.84	16200	-3.58	20250114	14330	9.00	20250102	16880	-7.46	20240605	11170	39.84	20240125	0.32	N	300720	500	346 억	3190198	N	N	158	N	N
36	20250120	141117	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15480	-40	5	-0.26	767476830	49427	99.83	15520	15610	15400	20150	10870	15520	15527.48	4.61	1546	15966	15742	15586	15362	15206	15665	15285	346	4630	500	11170	10	1	69261540	10722	6.30	0.68	12	0.07	2457.00	22914.00	16880	20240605	-8.29	11170	20240125	38.59	16200	-4.44	20250114	14330	8.03	20250102	16880	-8.29	20240605	11170	38.59	20240125	0.32	N	300720	500	346 억	3190198	N	N	158	N	N
37	20250120	131118	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15500	-20	5	-0.13	677200840	43598	88.06	15520	15610	15400	20150	10870	15520	15532.84	4.61	650	15966	15742	15586	15362	15206	15665	15285	346	4630	500	11170	10	1	69261540	10736	6.31	0.68	12	0.06	2457.00	22914.00	16880	20240605	-8.18	11170	20240125	38.76	16200	-4.32	20250114	14330	8.16	20250102	16880	-8.18	20240605	11170	38.76	20240125	0.32	N	300720	500	346 억	3190198	N	N	158	N	N
38	20250120	121119	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15510	-10	5	-0.06	613910640	39523	79.83	15520	15610	15400	20150	10870	15520	15533.00	4.61	-757	15966	15742	15586	15362	15206	15665	15285	346	4630	500	11170	10	1	69261540	10742	6.31	0.68	12	0.06	2457.00	22914.00	16880	20240605	-8.12	11170	20240125	38.85	16200	-4.26	20250114	14330	8.23	20250102	16880	-8.12	20240605	11170	38.85	20240125	0.32	N	300720	500	346 억	3190198	N	N	158	N	N
39	20250120	111120	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15490	-30	5	-0.19	341327740	21986	44.41	15520	15600	15400	20150	10870	15520	15524.78	4.61	2304	15966	15742	15586	15362	15206	15665	15285	346	4630	500	11170	10	1	69261540	10729	6.30	0.68	12	0.03	2457.00	22914.00	16880	20240605	-8.23	11170	20240125	38.68	16200	-4.38	20250114	14330	8.09	20250102	16880	-8.23	20240605	11170	38.68	20240125	0.32	N	300720	500	346 억	3190198	N	N	158	N	N
40	20250120	101118	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15570	50	2	0.32	227941340	14686	29.66	15520	15600	15400	20150	10870	15520	15521.00	4.61	3953	15966	15742	15586	15362	15206	15665	15285	346	4630	500	11170	10	1	69261540	10784	6.34	0.68	12	0.02	2457.00	22914.00	16880	20240605	-7.76	11170	20240125	39.39	16200	-3.89	20250114	14330	8.65	20250102	16880	-7.76	20240605	11170	39.39	20240125	0.32	N	300720	500	346 억	3190198	N	N	158	N	N
41	20250120	091121	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15510	-10	5	-0.06	44444470	2878	5.81	15520	15520	15400	20150	10870	15520	15442.83	4.61	570	15966	15742	15586	15362	15206	15665	15285	346	4630	500	11170	10	1	69261540	10742	6.31	0.68	12	0.00	2457.00	22914.00	16880	20240605	-8.12	11170	20240125	38.85	16200	-4.26	20250114	14330	8.23	20250102	16880	-8.12	20240605	11170	38.85	20240125	0.32	N	300720	500	346 억	3190198	N	N	158	N	N
42	20250117	161115	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15520	-240	5	-1.52	762809690	49073	78.99	15610	15810	15430	20450	11040	15760	15544.41	4.60	-5809	16133	15946	15733	15546	15333	15840	15440	346	4690	500	11340	10	1	69261540	10749	6.32	0.68	12	0.07	2457.00	22914.00	16880	20240605	-8.06	11170	20240125	38.94	16200	-4.20	20250114	14330	8.30	20250102	16880	-8.06	20240605	11170	38.94	20240125	0.33	N	300720	500	346 억	3187464	N	N	158	N	N
43	20250117	151110	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15500	-260	5	-1.65	723026540	46507	74.86	15610	15810	15430	20450	11040	15760	15546.62	4.60	-4240	16133	15946	15733	15546	15333	15840	15440	346	4690	500	11340	10	1	69261540	10736	6.31	0.68	12	0.07	2457.00	22914.00	16880	20240605	-8.18	11170	20240125	38.76	16200	-4.32	20250114	14330	8.16	20250102	16880	-8.18	20240605	11170	38.76	20240125	0.33	N	300720	500	346 억	3187464	N	N	257	N	N
44	20250117	141120	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15480	-280	5	-1.78	585854470	37635	60.58	15610	15810	15470	20450	11040	15760	15566.75	4.60	-2518	16133	15946	15733	15546	15333	15840	15440	346	4690	500	11340	10	1	69261540	10722	6.30	0.68	12	0.05	2457.00	22914.00	16880	20240605	-8.29	11170	20240125	38.59	16200	-4.44	20250114	14330	8.03	20250102	16880	-8.29	20240605	11170	38.59	20240125	0.33	N	300720	500	346 억	3187464	N	N	257	N	N
45	20250117	131117	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15500	-260	5	-1.65	495533960	31803	51.19	15610	15810	15470	20450	11040	15760	15581.36	4.60	-828	16133	15946	15733	15546	15333	15840	15440	346	4690	500	11340	10	1	69261540	10736	6.31	0.68	12	0.05	2457.00	22914.00	16880	20240605	-8.18	11170	20240125	38.76	16200	-4.32	20250114	14330	8.16	20250102	16880	-8.18	20240605	11170	38.76	20240125	0.33	N	300720	500	346 억	3187464	N	N	257	N	N
46	20250117	121119	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15530	-230	5	-1.46	392028330	25142	40.47	15610	15810	15470	20450	11040	15760	15592.57	4.60	916	16133	15946	15733	15546	15333	15840	15440	346	4690	500	11340	10	1	69261540	10756	6.32	0.68	12	0.04	2457.00	22914.00	16880	20240605	-8.00	11170	20240125	39.03	16200	-4.14	20250114	14330	8.37	20250102	16880	-8.00	20240605	11170	39.03	20240125	0.33	N	300720	500	346 억	3187464	N	N	257	N	N
47	20250117	111117	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15560	-200	5	-1.27	282944300	18112	29.15	15610	15810	15470	20450	11040	15760	15621.92	4.60	2220	16133	15946	15733	15546	15333	15840	15440	346	4690	500	11340	10	1	69261540	10777	6.33	0.68	12	0.03	2457.00	22914.00	16880	20240605	-7.82	11170	20240125	39.30	16200	-3.95	20250114	14330	8.58	20250102	16880	-7.82	20240605	11170	39.30	20240125	0.33	N	300720	500	346 억	3187464	N	N	257	N	N
48	20250117	101119	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15640	-120	5	-0.76	162047440	10344	16.65	15610	15810	15580	20450	11040	15760	15665.84	4.60	3343	16133	15946	15733	15546	15333	15840	15440	346	4690	500	11340	10	1	69261540	10833	6.37	0.68	12	0.01	2457.00	22914.00	16880	20240605	-7.35	11170	20240125	40.02	16200	-3.46	20250114	14330	9.14	20250102	16880	-7.35	20240605	11170	40.02	20240125	0.33	N	300720	500	346 억	3187464	N	N	257	N	N
49	20250117	091119	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15650	-110	5	-0.70	43501120	2772	4.46	15610	15810	15600	20450	11040	15760	15693.04	4.60	1263	16133	15946	15733	15546	15333	15840	15440	346	4690	500	11340	10	1	69261540	10839	6.37	0.68	12	0.00	2457.00	22914.00	16880	20240605	-7.29	11170	20240125	40.11	16200	-3.40	20250114	14330	9.21	20250102	16880	-7.29	20240605	11170	40.11	20240125	0.33	N	300720	500	346 억	3187464	N	N	257	N	N
50	20250116	161110	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15760	180	2	1.16	978541860	62125	61.53	15890	15920	15520	20250	10910	15580	15751.18	4.60	-5880	16153	15866	15513	15226	14873	16010	15370	346	4670	500	11210	10	1	69261540	10916	6.41	0.69	12	0.09	2457.00	22914.00	16880	20240605	-6.64	11170	20240125	41.09	16200	-2.72	20250114	14330	9.98	20250102	16880	-6.64	20240605	11170	41.09	20240125	0.32	N	300720	500	346 억	3188720	N	N	257	N	N
51	20250116	151017	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15680	100	2	0.64	864298740	54865	54.34	15890	15920	15520	20250	10910	15580	15753.19	4.60	-5536	16153	15866	15513	15226	14873	16010	15370	346	4670	500	11210	10	1	69261540	10860	6.38	0.68	12	0.08	2457.00	22914.00	16880	20240605	-7.11	11170	20240125	40.38	16200	-3.21	20250114	14330	9.42	20250102	16880	-7.11	20240605	11170	40.38	20240125	0.32	N	300720	500	346 억	3188720	N	N	562	N	N
52	20250116	141115	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15590	10	2	0.06	771089300	48897	48.43	15890	15920	15520	20250	10910	15580	15769.66	4.60	-4115	16153	15866	15513	15226	14873	16010	15370	346	4670	500	11210	10	1	69261540	10798	6.35	0.68	12	0.07	2457.00	22914.00	16880	20240605	-7.64	11170	20240125	39.57	16200	-3.77	20250114	14330	8.79	20250102	16880	-7.64	20240605	11170	39.57	20240125	0.32	N	300720	500	346 억	3188720	N	N	562	N	N
53	20250116	131115	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15640	60	2	0.39	647920530	40990	40.60	15890	15920	15610	20250	10910	15580	15806.80	4.60	-4690	16153	15866	15513	15226	14873	16010	15370	346	4670	500	11210	10	1	69261540	10833	6.37	0.68	12	0.06	2457.00	22914.00	16880	20240605	-7.35	11170	20240125	40.02	16200	-3.46	20250114	14330	9.14	20250102	16880	-7.35	20240605	11170	40.02	20240125	0.32	N	300720	500	346 억	3188720	N	N	562	N	N
54	20250116	121115	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15780	200	2	1.28	576220510	36440	36.09	15890	15920	15610	20250	10910	15580	15812.86	4.60	-3970	16153	15866	15513	15226	14873	16010	15370	346	4670	500	11210	10	1	69261540	10929	6.42	0.69	12	0.05	2457.00	22914.00	16880	20240605	-6.52	11170	20240125	41.27	16200	-2.59	20250114	14330	10.12	20250102	16880	-6.52	20240605	11170	41.27	20240125	0.32	N	300720	500	346 억	3188720	N	N	562	N	N
55	20250116	111115	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15760	180	2	1.16	494940230	31290	30.99	15890	15920	15610	20250	10910	15580	15817.84	4.60	-3520	16153	15866	15513	15226	14873	16010	15370	346	4670	500	11210	10	1	69261540	10916	6.41	0.69	12	0.05	2457.00	22914.00	16880	20240605	-6.64	11170	20240125	41.09	16200	-2.72	20250114	14330	9.98	20250102	16880	-6.64	20240605	11170	41.09	20240125	0.32	N	300720	500	346 억	3188720	N	N	562	N	N
56	20250116	101117	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15740	160	2	1.03	378430350	23899	23.67	15890	15920	15610	20250	10910	15580	15834.57	4.60	-4272	16153	15866	15513	15226	14873	16010	15370	346	4670	500	11210	10	1	69261540	10902	6.41	0.69	12	0.03	2457.00	22914.00	16880	20240605	-6.75	11170	20240125	40.91	16200	-2.84	20250114	14330	9.84	20250102	16880	-6.75	20240605	11170	40.91	20240125	0.32	N	300720	500	346 억	3188720	N	N	562	N	N
57	20250116	091118	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15830	250	2	1.60	98317840	6206	6.15	15890	15910	15610	20250	10910	15580	15842.38	4.60	-2236	16153	15866	15513	15226	14873	16010	15370	346	4670	500	11210	10	1	69261540	10964	6.44	0.69	12	0.01	2457.00	22914.00	16880	20240605	-6.22	11170	20240125	41.72	16200	-2.28	20250114	14330	10.47	20250102	16880	-6.22	20240605	11170	41.72	20240125	0.32	N	300720	500	346 억	3188720	N	N	562	N	N
58	20250115	161112	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15580	440	2	2.91	1577603150	100925	46.93	15250	15800	15160	19680	10600	15140	15631.44	4.55	23637	16673	15906	15433	14666	14193	15670	14430	346	4540	500	10900	10	1	69261540	10791	6.34	0.68	12	0.15	2457.00	22914.00	16880	20240605	-7.70	11170	20240125	39.48	16200	-3.83	20250114	14330	8.72	20250102	16880	-7.70	20240605	11170	39.48	20240125	0.33	N	300720	500	346 억	3154269	N	N	562	N	N
59	20250115	151112	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15670	530	2	3.50	1493323920	95525	44.42	15250	15800	15160	19680	10600	15140	15632.81	4.55	24661	16673	15906	15433	14666	14193	15670	14430	346	4540	500	10900	10	1	69261540	10853	6.38	0.68	12	0.14	2457.00	22914.00	16880	20240605	-7.17	11170	20240125	40.29	16200	-3.27	20250114	14330	9.35	20250102	16880	-7.17	20240605	11170	40.29	20240125	0.33	N	300720	500	346 억	3154269	N	N	187	N	N
60	20250115	141107	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15650	510	2	3.37	1338445370	85633	39.82	15250	15800	15160	19680	10600	15140	15630.02	4.55	27593	16673	15906	15433	14666	14193	15670	14430	346	4540	500	10900	10	1	69261540	10839	6.37	0.68	12	0.12	2457.00	22914.00	16880	20240605	-7.29	11170	20240125	40.11	16200	-3.40	20250114	14330	9.21	20250102	16880	-7.29	20240605	11170	40.11	20240125	0.33	N	300720	500	346 억	3154269	N	N	187	N	N
61	20250115	131116	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15750	610	2	4.03	1173967180	75146	34.95	15250	15800	15160	19680	10600	15140	15622.48	4.55	26930	16673	15906	15433	14666	14193	15670	14430	346	4540	500	10900	10	1	69261540	10909	6.41	0.69	12	0.11	2457.00	22914.00	16880	20240605	-6.69	11170	20240125	41.00	16200	-2.78	20250114	14330	9.91	20250102	16880	-6.69	20240605	11170	41.00	20240125	0.33	N	300720	500	346 억	3154269	N	N	187	N	N
62	20250115	121059	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15660	520	2	3.43	998889680	64005	29.76	15250	15760	15160	19680	10600	15140	15606.43	4.55	24708	16673	15906	15433	14666	14193	15670	14430	346	4540	500	10900	10	1	69261540	10846	6.37	0.68	12	0.09	2457.00	22914.00	16880	20240605	-7.23	11170	20240125	40.20	16200	-3.33	20250114	14330	9.28	20250102	16880	-7.23	20240605	11170	40.20	20240125	0.33	N	300720	500	346 억	3154269	N	N	187	N	N
63	20250115	111112	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15730	590	2	3.90	790891270	50735	23.59	15250	15760	15160	19680	10600	15140	15588.67	4.55	22007	16673	15906	15433	14666	14193	15670	14430	346	4540	500	10900	10	1	69261540	10895	6.40	0.69	12	0.07	2457.00	22914.00	16880	20240605	-6.81	11170	20240125	40.82	16200	-2.90	20250114	14330	9.77	20250102	16880	-6.81	20240605	11170	40.82	20240125	0.33	N	300720	500	346 억	3154269	N	N	187	N	N
64	20250115	101112	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15760	620	2	4.10	601713130	38680	17.99	15250	15760	15160	19680	10600	15140	15556.18	4.55	18377	16673	15906	15433	14666	14193	15670	14430	346	4540	500	10900	10	1	69261540	10916	6.41	0.69	12	0.06	2457.00	22914.00	16880	20240605	-6.64	11170	20240125	41.09	16200	-2.72	20250114	14330	9.98	20250102	16880	-6.64	20240605	11170	41.09	20240125	0.33	N	300720	500	346 억	3154269	N	N	187	N	N
65	20250115	091117	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15460	320	2	2.11	181747370	11770	5.47	15250	15560	15160	19680	10600	15140	15441.58	4.55	2113	16673	15906	15433	14666	14193	15670	14430	346	4540	500	10900	10	1	69261540	10708	6.29	0.67	12	0.02	2457.00	22914.00	16880	20240605	-8.41	11170	20240125	38.41	16200	-4.57	20250114	14330	7.89	20250102	16880	-8.41	20240605	11170	38.41	20240125	0.33	N	300720	500	346 억	3154269	N	N	187	N	N
66	20250114	161053	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15140	-510	5	-3.26	3325233040	214754	222.16	15850	16200	14960	20300	10960	15650	15484.06	4.60	-30931	15950	15800	15550	15400	15150	15875	15475	346	4650	500	11260	10	1	69261540	10486	6.16	0.66	12	0.31	2457.00	22914.00	16880	20240605	-10.31	11170	20240125	35.54	16200	-6.54	20250114	14330	5.65	20250102	16880	-10.31	20240605	11170	35.54	20240125	0.33	N	300720	500	346 억	3188456	N	N	187	N	N
67	20250114	151110	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15200	-450	5	-2.88	3258123540	210330	217.59	15850	16200	14960	20300	10960	15650	15490.53	4.60	-30871	15950	15800	15550	15400	15150	15875	15475	346	4650	500	11260	10	1	69261540	10528	6.19	0.66	12	0.30	2457.00	22914.00	16880	20240605	-9.95	11170	20240125	36.08	16200	-6.17	20250114	14330	6.07	20250102	16880	-9.95	20240605	11170	36.08	20240125	0.33	N	300720	500	346 억	3188456	N	N	1271	N	N
68	20250114	141106	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15250	-400	5	-2.56	3080188560	198632	205.48	15850	16200	14960	20300	10960	15650	15507.01	4.60	-28384	15950	15800	15550	15400	15150	15875	15475	346	4650	500	11260	10	1	69261540	10562	6.21	0.67	12	0.29	2457.00	22914.00	16880	20240605	-9.66	11170	20240125	36.53	16200	-5.86	20250114	14330	6.42	20250102	16880	-9.66	20240605	11170	36.53	20240125	0.33	N	300720	500	346 억	3188456	N	N	1271	N	N
69	20250114	131106	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15210	-440	5	-2.81	2925147950	188465	194.97	15850	16200	14960	20300	10960	15650	15520.91	4.60	-27505	15950	15800	15550	15400	15150	15875	15475	346	4650	500	11260	10	1	69261540	10535	6.19	0.66	12	0.27	2457.00	22914.00	16880	20240605	-9.89	11170	20240125	36.17	16200	-6.11	20250114	14330	6.14	20250102	16880	-9.89	20240605	11170	36.17	20240125	0.33	N	300720	500	346 억	3188456	N	N	1271	N	N
70	20250114	121102	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15210	-440	5	-2.81	2702396630	173838	179.84	15850	16200	14960	20300	10960	15650	15545.49	4.60	-26123	15950	15800	15550	15400	15150	15875	15475	346	4650	500	11260	10	1	69261540	10535	6.19	0.66	12	0.25	2457.00	22914.00	16880	20240605	-9.89	11170	20240125	36.17	16200	-6.11	20250114	14330	6.14	20250102	16880	-9.89	20240605	11170	36.17	20240125	0.33	N	300720	500	346 억	3188456	N	N	1271	N	N
71	20250114	111100	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15060	-590	5	-3.77	2523416520	161998	167.59	15850	16200	14960	20300	10960	15650	15576.84	4.60	-25057	15950	15800	15550	15400	15150	15875	15475	346	4650	500	11260	10	1	69261540	10431	6.13	0.66	12	0.23	2457.00	22914.00	16880	20240605	-10.78	11170	20240125	34.83	16200	-7.04	20250114	14330	5.09	20250102	16880	-10.78	20240605	11170	34.83	20240125	0.33	N	300720	500	346 억	3188456	N	N	1271	N	N
72	20250114	101100	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15040	-610	5	-3.90	2215537270	141521	146.40	15850	16200	14960	20300	10960	15650	15655.18	4.60	-15471	15950	15800	15550	15400	15150	15875	15475	346	4650	500	11260	10	1	69261540	10417	6.12	0.66	12	0.20	2457.00	22914.00	16880	20240605	-10.90	11170	20240125	34.65	16200	-7.16	20250114	14330	4.95	20250102	16880	-10.90	20240605	11170	34.65	20240125	0.33	N	300720	500	346 억	3188456	N	N	1271	N	N
73	20250114	091105	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	16030	380	2	2.43	613643300	38522	39.85	15850	16040	15680	20300	10960	15650	15929.68	4.60	2053	15950	15800	15550	15400	15150	15875	15475	346	4650	500	11260	10	1	69261540	11103	6.52	0.70	12	0.06	2457.00	22914.00	16880	20240605	-5.04	11170	20240125	43.51	16040	-0.06	20250114	14330	11.86	20250102	16880	-5.04	20240605	11170	43.51	20240125	0.33	N	300720	500	346 억	3188456	N	N	1271	N	N
74	20250113	161049	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15650	350	2	2.29	1491678280	96023	70.64	15300	15700	15300	19890	10710	15300	15534.19	4.61	11630	15946	15622	15086	14762	14226	15785	14925	346	4590	500	11010	10	1	69261540	10839	6.37	0.68	12	0.14	2457.00	22914.00	16880	20240605	-7.29	11170	20240125	40.11	15700	-0.32	20250113	14330	9.21	20250102	16880	-7.29	20240605	11170	40.11	20240125	0.33	N	300720	500	346 억	3195257	N	N	1235	N	N
75	20250113	151056	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15510	210	2	1.37	1410849060	90846	66.83	15300	15700	15300	19890	10710	15300	15530.12	4.61	10993	15946	15622	15086	14762	14226	15785	14925	346	4590	500	11010	10	1	69261540	10742	6.31	0.68	12	0.13	2457.00	22914.00	16880	20240605	-8.12	11170	20240125	38.85	15700	-1.21	20250113	14330	8.23	20250102	16880	-8.12	20240605	11170	38.85	20240125	0.33	N	300720	500	346 억	3195257	N	N	1616	N	N
76	20250113	141031	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15520	220	2	1.44	1264422260	81435	59.90	15300	15700	15300	19890	10710	15300	15526.77	4.61	11952	15946	15622	15086	14762	14226	15785	14925	346	4590	500	11010	10	1	69261540	10749	6.32	0.68	12	0.12	2457.00	22914.00	16880	20240605	-8.06	11170	20240125	38.94	15700	-1.15	20250113	14330	8.30	20250102	16880	-8.06	20240605	11170	38.94	20240125	0.33	N	300720	500	346 억	3195257	N	N	1616	N	N
77	20250113	131038	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15490	190	2	1.24	1139428730	73369	53.97	15300	15700	15300	19890	10710	15300	15530.11	4.61	10309	15946	15622	15086	14762	14226	15785	14925	346	4590	500	11010	10	1	69261540	10729	6.30	0.68	12	0.11	2457.00	22914.00	16880	20240605	-8.23	11170	20240125	38.68	15700	-1.34	20250113	14330	8.09	20250102	16880	-8.23	20240605	11170	38.68	20240125	0.33	N	300720	500	346 억	3195257	N	N	1616	N	N
78	20250113	121043	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15520	220	2	1.44	1031951170	66426	48.86	15300	15700	15300	19890	10710	15300	15535.35	4.61	9903	15946	15622	15086	14762	14226	15785	14925	346	4590	500	11010	10	1	69261540	10749	6.32	0.68	12	0.10	2457.00	22914.00	16880	20240605	-8.06	11170	20240125	38.94	15700	-1.15	20250113	14330	8.30	20250102	16880	-8.06	20240605	11170	38.94	20240125	0.33	N	300720	500	346 억	3195257	N	N	1616	N	N
79	20250113	111041	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15530	230	2	1.50	922010750	59335	43.65	15300	15700	15300	19890	10710	15300	15539.07	4.61	10009	15946	15622	15086	14762	14226	15785	14925	346	4590	500	11010	10	1	69261540	10756	6.32	0.68	12	0.09	2457.00	22914.00	16880	20240605	-8.00	11170	20240125	39.03	15700	-1.08	20250113	14330	8.37	20250102	16880	-8.00	20240605	11170	39.03	20240125	0.33	N	300720	500	346 억	3195257	N	N	1616	N	N
80	20250113	101040	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15450	150	2	0.98	736018160	47349	34.83	15300	15700	15300	19890	10710	15300	15544.54	4.61	7519	15946	15622	15086	14762	14226	15785	14925	346	4590	500	11010	10	1	69261540	10701	6.29	0.67	12	0.07	2457.00	22914.00	16880	20240605	-8.47	11170	20240125	38.32	15700	-1.59	20250113	14330	7.82	20250102	16880	-8.47	20240605	11170	38.32	20240125	0.33	N	300720	500	346 억	3195257	N	N	1616	N	N
81	20250113	091047	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15460	160	2	1.05	127948010	8271	6.08	15300	15620	15300	19890	10710	15300	15469.49	4.61	136	15946	15622	15086	14762	14226	15785	14925	346	4590	500	11010	10	1	69261540	10708	6.29	0.67	12	0.01	2457.00	22914.00	16880	20240605	-8.41	11170	20240125	38.41	15620	-1.02	20250113	14330	7.89	20250102	16880	-8.41	20240605	11170	38.41	20240125	0.33	N	300720	500	346 억	3195257	N	N	1616	N	N
82	20250110	161021	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15300	690	2	4.72	2032144000	135205	154.16	14550	15410	14550	18990	10230	14610	15029.84	4.63	7192	15263	14936	14773	14446	14283	14855	14365	346	4380	500	10510	10	1	69261540	10597	6.23	0.67	12	0.20	2457.00	22914.00	16880	20240605	-9.36	11170	20240125	36.97	15410	-0.71	20250110	14330	6.77	20250102	16880	-9.36	20240605	11170	36.97	20240125	0.33	N	300720	500	346 억	3204021	N	N	1616	N	N
83	20250110	151028	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15360	750	2	5.13	1902154040	126739	144.51	14550	15400	14550	18990	10230	14610	15008.43	4.63	6796	15263	14936	14773	14446	14283	14855	14365	346	4380	500	10510	10	1	69261540	10639	6.25	0.67	12	0.18	2457.00	22914.00	16880	20240605	-9.00	11170	20240125	37.51	15400	-0.26	20250110	14330	7.19	20250102	16880	-9.00	20240605	11170	37.51	20240125	0.33	N	300720	500	346 억	3204021	N	N	1413	N	N
84	20250110	141035	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15180	570	2	3.90	1236519440	83167	94.83	14550	15190	14550	18990	10230	14610	14867.91	4.63	5925	15263	14936	14773	14446	14283	14855	14365	346	4380	500	10510	10	1	69261540	10514	6.18	0.66	12	0.12	2457.00	22914.00	16880	20240605	-10.07	11170	20240125	35.90	15190	-0.07	20250110	14330	5.93	20250102	16880	-10.07	20240605	11170	35.90	20240125	0.33	N	300720	500	346 억	3204021	N	N	1413	N	N
85	20250110	131035	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14840	230	2	1.57	820336770	55373	63.14	14550	14930	14550	18990	10230	14610	14814.74	4.63	4360	15263	14936	14773	14446	14283	14855	14365	346	4380	500	10510	10	1	69261540	10278	6.04	0.65	12	0.08	2457.00	22914.00	16880	20240605	-12.09	11170	20240125	32.86	15110	-1.79	20250108	14330	3.56	20250102	16880	-12.09	20240605	11170	32.86	20240125	0.33	N	300720	500	346 억	3204021	N	N	1413	N	N
86	20250110	121036	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14920	310	2	2.12	661949970	44730	51.00	14550	14930	14550	18990	10230	14610	14798.79	4.63	7598	15263	14936	14773	14446	14283	14855	14365	346	4380	500	10510	10	1	69261540	10334	6.07	0.65	12	0.06	2457.00	22914.00	16880	20240605	-11.61	11170	20240125	33.57	15110	-1.26	20250108	14330	4.12	20250102	16880	-11.61	20240605	11170	33.57	20240125	0.33	N	300720	500	346 억	3204021	N	N	1413	N	N
87	20250110	111034	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14770	160	2	1.10	503806990	34076	38.85	14550	14900	14550	18990	10230	14610	14784.80	4.63	6357	15263	14936	14773	14446	14283	14855	14365	346	4380	500	10510	10	1	69261540	10230	6.01	0.64	12	0.05	2457.00	22914.00	16880	20240605	-12.50	11170	20240125	32.23	15110	-2.25	20250108	14330	3.07	20250102	16880	-12.50	20240605	11170	32.23	20240125	0.33	N	300720	500	346 억	3204021	N	N	1413	N	N
88	20250110	101031	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14840	230	2	1.57	313347670	21197	24.17	14550	14890	14550	18990	10230	14610	14782.64	4.63	7880	15263	14936	14773	14446	14283	14855	14365	346	4380	500	10510	10	1	69261540	10278	6.04	0.65	12	0.03	2457.00	22914.00	16880	20240605	-12.09	11170	20240125	32.86	15110	-1.79	20250108	14330	3.56	20250102	16880	-12.09	20240605	11170	32.86	20240125	0.33	N	300720	500	346 억	3204021	N	N	1413	N	N
89	20250110	091037	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14780	170	2	1.16	70528150	4796	5.47	14550	14830	14550	18990	10230	14610	14705.62	4.63	2792	15263	14936	14773	14446	14283	14855	14365	346	4380	500	10510	10	1	69261540	10237	6.02	0.65	12	0.01	2457.00	22914.00	16880	20240605	-12.44	11170	20240125	32.32	15110	-2.18	20250108	14330	3.14	20250102	16880	-12.44	20240605	11170	32.32	20240125	0.33	N	300720	500	346 억	3204021	N	N	1413	N	N
90	20250109	161025	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14610	-300	5	-2.01	1300249140	87588	102.69	14910	15100	14610	19380	10440	14910	14845.15	4.63	-10892	15350	15130	14890	14670	14430	15240	14780	346	4470	500	10730	10	1	69261540	10119	5.95	0.64	12	0.13	2457.00	22914.00	16880	20240605	-13.45	11170	20240125	30.80	15110	-3.31	20250108	14330	1.95	20250102	16880	-13.45	20240605	11170	30.80	20240125	0.33	N	300720	500	346 억	3207776	N	N	1413	N	N
91	20250109	151021	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14710	-200	5	-1.34	986477510	66127	77.53	14910	15100	14650	19380	10440	14910	14917.92	4.63	-1154	15350	15130	14890	14670	14430	15240	14780	346	4470	500	10730	10	1	69261540	10188	5.99	0.64	12	0.10	2457.00	22914.00	16880	20240605	-12.86	11170	20240125	31.69	15110	-2.65	20250108	14330	2.65	20250102	16880	-12.86	20240605	11170	31.69	20240125	0.33	N	300720	500	346 억	3207776	N	N	140	N	N
92	20250109	141029	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14720	-190	5	-1.27	786123600	52494	61.54	14910	15100	14700	19380	10440	14910	14975.49	4.63	-315	15350	15130	14890	14670	14430	15240	14780	346	4470	500	10730	10	1	69261540	10195	5.99	0.64	12	0.08	2457.00	22914.00	16880	20240605	-12.80	11170	20240125	31.78	15110	-2.58	20250108	14330	2.72	20250102	16880	-12.80	20240605	11170	31.78	20240125	0.33	N	300720	500	346 억	3207776	N	N	140	N	N
93	20250109	131028	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14940	30	2	0.20	671502890	44773	52.49	14910	15100	14860	19380	10440	14910	14997.94	4.63	2374	15350	15130	14890	14670	14430	15240	14780	346	4470	500	10730	10	1	69261540	10348	6.08	0.65	12	0.06	2457.00	22914.00	16880	20240605	-11.49	11170	20240125	33.75	15110	-1.13	20250108	14330	4.26	20250102	16880	-11.49	20240605	11170	33.75	20240125	0.33	N	300720	500	346 억	3207776	N	N	140	N	N
94	20250109	121028	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15010	100	2	0.67	558165890	37212	43.63	14910	15100	14860	19380	10440	14910	14999.62	4.63	3867	15350	15130	14890	14670	14430	15240	14780	346	4470	500	10730	10	1	69261540	10396	6.11	0.66	12	0.05	2457.00	22914.00	16880	20240605	-11.08	11170	20240125	34.38	15110	-0.66	20250108	14330	4.75	20250102	16880	-11.08	20240605	11170	34.38	20240125	0.33	N	300720	500	346 억	3207776	N	N	140	N	N
95	20250109	111033	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14960	50	2	0.34	451029120	30053	35.23	14910	15100	14860	19380	10440	14910	15007.79	4.63	3931	15350	15130	14890	14670	14430	15240	14780	346	4470	500	10730	10	1	69261540	10362	6.09	0.65	12	0.04	2457.00	22914.00	16880	20240605	-11.37	11170	20240125	33.93	15110	-0.99	20250108	14330	4.40	20250102	16880	-11.37	20240605	11170	33.93	20240125	0.33	N	300720	500	346 억	3207776	N	N	140	N	N
96	20250109	101030	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15070	160	2	1.07	258202170	17212	20.18	14910	15090	14860	19380	10440	14910	15001.29	4.63	4848	15350	15130	14890	14670	14430	15240	14780	346	4470	500	10730	10	1	69261540	10438	6.13	0.66	12	0.02	2457.00	22914.00	16880	20240605	-10.72	11170	20240125	34.91	15110	-0.26	20250108	14330	5.16	20250102	16880	-10.72	20240605	11170	34.91	20240125	0.33	N	300720	500	346 억	3207776	N	N	140	N	N
97	20250109	091034	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14950	40	2	0.27	45915230	3079	3.61	14910	14980	14860	19380	10440	14910	14912.38	4.63	556	15350	15130	14890	14670	14430	15240	14780	346	4470	500	10730	10	1	69261540	10355	6.08	0.65	12	0.00	2457.00	22914.00	16880	20240605	-11.43	11170	20240125	33.84	15110	-1.06	20250108	14330	4.33	20250102	16880	-11.43	20240605	11170	33.84	20240125	0.33	N	300720	500	346 억	3207776	N	N	140	N	N
98	20250108	161020	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14910	170	2	1.15	1266925520	85074	93.36	14740	15110	14650	19160	10320	14740	14892.01	4.63	13144	15080	14910	14720	14550	14360	14995	14635	346	4420	500	10610	10	1	69261540	10327	6.07	0.65	12	0.12	2457.00	22914.00	16880	20240605	-11.67	11170	20240125	33.48	15110	-1.32	20250108	14330	4.05	20250102	16880	-11.67	20240605	11170	33.48	20240125	0.33	N	300720	500	346 억	3207024	N	N	140	N	N
99	20250108	151023	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14880	140	2	0.95	1185131080	79583	87.33	14740	15110	14650	19160	10320	14740	14891.76	4.63	12488	15080	14910	14720	14550	14360	14995	14635	346	4420	500	10610	10	1	69261540	10306	6.06	0.65	12	0.11	2457.00	22914.00	16880	20240605	-11.85	11170	20240125	33.21	15110	-1.52	20250108	14330	3.84	20250102	16880	-11.85	20240605	11170	33.21	20240125	0.33	N	300720	500	346 억	3207024	N	N	465	N	N
100	20250108	141027	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14880	140	2	0.95	1016118360	68224	74.87	14740	15110	14650	19160	10320	14740	14893.85	4.63	12032	15080	14910	14720	14550	14360	14995	14635	346	4420	500	10610	10	1	69261540	10306	6.06	0.65	12	0.10	2457.00	22914.00	16880	20240605	-11.85	11170	20240125	33.21	15110	-1.52	20250108	14330	3.84	20250102	16880	-11.85	20240605	11170	33.21	20240125	0.33	N	300720	500	346 억	3207024	N	N	465	N	N
101	20250108	131025	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	15040	300	2	2.04	849103030	57028	62.58	14740	15110	14650	19160	10320	14740	14889.23	4.63	14435	15080	14910	14720	14550	14360	14995	14635	346	4420	500	10610	10	1	69261540	10417	6.12	0.66	12	0.08	2457.00	22914.00	16880	20240605	-10.90	11170	20240125	34.65	15110	-0.46	20250108	14330	4.95	20250102	16880	-10.90	20240605	11170	34.65	20240125	0.33	N	300720	500	346 억	3207024	N	N	465	N	N
102	20250108	121021	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14950	210	2	1.42	615864410	41486	45.53	14740	14960	14650	19160	10320	14740	14845.11	4.63	5561	15080	14910	14720	14550	14360	14995	14635	346	4420	500	10610	10	1	69261540	10355	6.08	0.65	12	0.06	2457.00	22914.00	16880	20240605	-11.43	11170	20240125	33.84	14960	0.00	20250106	14330	4.33	20250102	16880	-11.43	20240605	11170	33.84	20240125	0.33	N	300720	500	346 억	3207024	N	N	465	N	N
103	20250108	111023	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14900	160	2	1.09	476908670	32173	35.31	14740	14900	14650	19160	10320	14740	14823.26	4.63	4531	15080	14910	14720	14550	14360	14995	14635	346	4420	500	10610	10	1	69261540	10320	6.06	0.65	12	0.05	2457.00	22914.00	16880	20240605	-11.73	11170	20240125	33.39	14960	-0.40	20250106	14330	3.98	20250102	16880	-11.73	20240605	11170	33.39	20240125	0.33	N	300720	500	346 억	3207024	N	N	465	N	N
104	20250108	101024	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14830	90	2	0.61	325589300	21974	24.11	14740	14900	14650	19160	10320	14740	14817.02	4.63	-1447	15080	14910	14720	14550	14360	14995	14635	346	4420	500	10610	10	1	69261540	10271	6.04	0.65	12	0.03	2457.00	22914.00	16880	20240605	-12.14	11170	20240125	32.77	14960	-0.87	20250106	14330	3.49	20250102	16880	-12.14	20240605	11170	32.77	20240125	0.33	N	300720	500	346 억	3207024	N	N	465	N	N
105	20250108	091023	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14780	40	2	0.27	47856510	3235	3.55	14740	14900	14710	19160	10320	14740	14793.36	4.63	-69	15080	14910	14720	14550	14360	14995	14635	346	4420	500	10610	10	1	69261540	10237	6.02	0.65	12	0.00	2457.00	22914.00	16880	20240605	-12.44	11170	20240125	32.32	14960	-1.20	20250106	14330	3.14	20250102	16880	-12.44	20240605	11170	32.32	20240125	0.33	N	300720	500	346 억	3207024	N	N	465	N	N
106	20250107	161014	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14740	190	2	1.31	1339572450	91100	106.10	14550	14890	14530	18910	10190	14550	14704.47	4.63	14955	15136	14842	14666	14372	14196	14755	14285	346	4360	500	10470	10	1	69261540	10209	6.00	0.64	12	0.13	2457.00	22914.00	16880	20240605	-12.68	11170	20240125	31.96	14960	-1.47	20250106	14330	2.86	20250102	16880	-12.68	20240605	11170	31.96	20240125	0.33	N	300720	500	346 억	3205993	N	N	465	N	N
107	20250107	151017	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14660	110	2	0.76	1268464790	86264	100.47	14550	14890	14530	18910	10190	14550	14704.51	4.63	13439	15136	14842	14666	14372	14196	14755	14285	346	4360	500	10470	10	1	69261540	10154	5.97	0.64	12	0.12	2457.00	22914.00	16880	20240605	-13.15	11170	20240125	31.24	14960	-2.01	20250106	14330	2.30	20250102	16880	-13.15	20240605	11170	31.24	20240125	0.33	N	300720	500	346 억	3205993	N	N	37	N	N
108	20250107	141015	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14750	200	2	1.37	1018422080	69221	80.62	14550	14890	14530	18910	10190	14550	14712.70	4.63	6279	15136	14842	14666	14372	14196	14755	14285	346	4360	500	10470	10	1	69261540	10216	6.00	0.64	12	0.10	2457.00	22914.00	16880	20240605	-12.62	11170	20240125	32.05	14960	-1.40	20250106	14330	2.93	20250102	16880	-12.62	20240605	11170	32.05	20240125	0.33	N	300720	500	346 억	3205993	N	N	37	N	N
109	20250107	131014	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14670	120	2	0.82	756796450	51512	59.99	14550	14780	14530	18910	10190	14550	14691.75	4.63	227	15136	14842	14666	14372	14196	14755	14285	346	4360	500	10470	10	1	69261540	10161	5.97	0.64	12	0.07	2457.00	22914.00	16880	20240605	-13.09	11170	20240125	31.33	14960	-1.94	20250106	14330	2.37	20250102	16880	-13.09	20240605	11170	31.33	20240125	0.33	N	300720	500	346 억	3205993	N	N	37	N	N
110	20250107	121016	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14700	150	2	1.03	511021750	34767	40.49	14550	14780	14530	18910	10190	14550	14698.62	4.63	1054	15136	14842	14666	14372	14196	14755	14285	346	4360	500	10470	10	1	69261540	10181	5.98	0.64	12	0.05	2457.00	22914.00	16880	20240605	-12.91	11170	20240125	31.60	14960	-1.74	20250106	14330	2.58	20250102	16880	-12.91	20240605	11170	31.60	20240125	0.33	N	300720	500	346 억	3205993	N	N	37	N	N
111	20250107	111011	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14750	200	2	1.37	413738390	28161	32.80	14550	14780	14530	18910	10190	14550	14692.06	4.63	1850	15136	14842	14666	14372	14196	14755	14285	346	4360	500	10470	10	1	69261540	10216	6.00	0.64	12	0.04	2457.00	22914.00	16880	20240605	-12.62	11170	20240125	32.05	14960	-1.40	20250106	14330	2.93	20250102	16880	-12.62	20240605	11170	32.05	20240125	0.33	N	300720	500	346 억	3205993	N	N	37	N	N
112	20250107	101016	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14690	140	2	0.96	226045580	15425	17.96	14550	14740	14530	18910	10190	14550	14654.73	4.63	1541	15136	14842	14666	14372	14196	14755	14285	346	4360	500	10470	10	1	69261540	10175	5.98	0.64	12	0.02	2457.00	22914.00	16880	20240605	-12.97	11170	20240125	31.51	14960	-1.80	20250106	14330	2.51	20250102	16880	-12.97	20240605	11170	31.51	20240125	0.33	N	300720	500	346 억	3205993	N	N	37	N	N
113	20250107	091021	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14650	100	2	0.69	35919480	2462	2.87	14550	14650	14530	18910	10190	14550	14590.11	4.63	-88	15136	14842	14666	14372	14196	14755	14285	346	4360	500	10470	10	1	69261540	10147	5.96	0.64	12	0.00	2457.00	22914.00	16880	20240605	-13.21	11170	20240125	31.15	14960	-2.07	20250106	14330	2.23	20250102	16880	-13.21	20240605	11170	31.15	20240125	0.33	N	300720	500	346 억	3205993	N	N	37	N	N
114	20250106	161004	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14550	-210	5	-1.42	1254407630	85802	93.29	14950	14960	14490	19180	10340	14760	14619.84	4.67	-21699	15160	14960	14690	14490	14220	15060	14590	346	4420	500	10620	10	1	69261540	10078	5.92	0.63	12	0.12	2457.00	22914.00	16880	20240605	-13.80	11170	20240125	30.26	14960	-2.74	20250106	14330	1.54	20250102	16880	-13.80	20240605	11170	30.26	20240125	0.33	N	300720	500	346 억	3232141	N	N	37	N	N
115	20250106	151002	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14640	-120	5	-0.81	1074045300	73419	79.83	14950	14960	14490	19180	10340	14760	14628.98	4.67	-17925	15160	14960	14690	14490	14220	15060	14590	346	4420	500	10620	10	1	69261540	10140	5.96	0.64	12	0.11	2457.00	22914.00	16880	20240605	-13.27	11170	20240125	31.07	14960	-2.14	20250106	14330	2.16	20250102	16880	-13.27	20240605	11170	31.07	20240125	0.33	N	300720	500	346 억	3232141	N	N	53	N	N
116	20250106	141004	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14650	-110	5	-0.75	941510130	64364	69.98	14950	14960	14490	19180	10340	14760	14627.90	4.67	-14002	15160	14960	14690	14490	14220	15060	14590	346	4420	500	10620	10	1	69261540	10147	5.96	0.64	12	0.09	2457.00	22914.00	16880	20240605	-13.21	11170	20240125	31.15	14960	-2.07	20250106	14330	2.23	20250102	16880	-13.21	20240605	11170	31.15	20240125	0.33	N	300720	500	346 억	3232141	N	N	53	N	N
117	20250106	130952	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14690	-70	5	-0.47	769340810	52615	57.21	14950	14960	14490	19180	10340	14760	14622.08	4.67	-11472	15160	14960	14690	14490	14220	15060	14590	346	4420	500	10620	10	1	69261540	10175	5.98	0.64	12	0.08	2457.00	22914.00	16880	20240605	-12.97	11170	20240125	31.51	14960	-1.80	20250106	14330	2.51	20250102	16880	-12.97	20240605	11170	31.51	20240125	0.33	N	300720	500	346 억	3232141	N	N	53	N	N
118	20250106	121000	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14610	-150	5	-1.02	649902390	44461	48.34	14950	14960	14490	19180	10340	14760	14617.36	4.67	-8275	15160	14960	14690	14490	14220	15060	14590	346	4420	500	10620	10	1	69261540	10119	5.95	0.64	12	0.06	2457.00	22914.00	16880	20240605	-13.45	11170	20240125	30.80	14960	-2.34	20250106	14330	1.95	20250102	16880	-13.45	20240605	11170	30.80	20240125	0.33	N	300720	500	346 억	3232141	N	N	53	N	N
119	20250106	110957	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14590	-170	5	-1.15	491722860	33621	36.56	14950	14960	14490	19180	10340	14760	14625.47	4.67	-5706	15160	14960	14690	14490	14220	15060	14590	346	4420	500	10620	10	1	69261540	10105	5.94	0.64	12	0.05	2457.00	22914.00	16880	20240605	-13.57	11170	20240125	30.62	14960	-2.47	20250106	14330	1.81	20250102	16880	-13.57	20240605	11170	30.62	20240125	0.33	N	300720	500	346 억	3232141	N	N	53	N	N
120	20250106	100954	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14670	-90	5	-0.61	333415000	22783	24.77	14950	14960	14490	19180	10340	14760	14634.38	4.67	-1216	15160	14960	14690	14490	14220	15060	14590	346	4420	500	10620	10	1	69261540	10161	5.97	0.64	12	0.03	2457.00	22914.00	16880	20240605	-13.09	11170	20240125	31.33	14960	-1.94	20250106	14330	2.37	20250102	16880	-13.09	20240605	11170	31.33	20240125	0.33	N	300720	500	346 억	3232141	N	N	53	N	N
121	20250106	090955	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14560	-200	5	-1.36	88776170	6031	6.56	14950	14960	14550	19180	10340	14760	14719.98	4.67	-337	15160	14960	14690	14490	14220	15060	14590	346	4420	500	10620	10	1	69261540	10084	5.93	0.64	12	0.01	2457.00	22914.00	16880	20240605	-13.74	11170	20240125	30.35	14960	-2.67	20250106	14330	1.61	20250102	16880	-13.74	20240605	11170	30.35	20240125	0.33	N	300720	500	346 억	3232141	N	N	53	N	N
122	20250103	160951	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14760	350	2	2.43	1351617870	91906	96.73	14430	14890	14420	18730	10090	14410	14706.43	4.68	4381	14690	14550	14440	14300	14190	14495	14245	346	4320	500	10370	10	1	69261540	10223	6.01	0.64	12	0.13	2457.00	22914.00	16880	20240605	-12.56	11170	20240125	32.14	14890	-0.87	20250103	14330	3.00	20250102	16880	-12.56	20240605	11170	32.14	20240125	0.34	N	300720	500	346 억	3238575	N	N	53	N	N
123	20250103	150952	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14710	300	2	2.08	1264074100	85968	90.48	14430	14890	14420	18730	10090	14410	14704.01	4.68	4821	14690	14550	14440	14300	14190	14495	14245	346	4320	500	10370	10	1	69261540	10188	5.99	0.64	12	0.12	2457.00	22914.00	16880	20240605	-12.86	11170	20240125	31.69	14890	-1.21	20250103	14330	2.65	20250102	16880	-12.86	20240605	11170	31.69	20240125	0.34	N	300720	500	346 억	3238575	N	N	1	N	N
124	20250103	140954	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14670	260	2	1.80	1017080280	69121	72.75	14430	14890	14420	18730	10090	14410	14714.49	4.68	5666	14690	14550	14440	14300	14190	14495	14245	346	4320	500	10370	10	1	69261540	10161	5.97	0.64	12	0.10	2457.00	22914.00	16880	20240605	-13.09	11170	20240125	31.33	14890	-1.48	20250103	14330	2.37	20250102	16880	-13.09	20240605	11170	31.33	20240125	0.34	N	300720	500	346 억	3238575	N	N	1	N	N
125	20250103	130954	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14740	330	2	2.29	853563030	57999	61.04	14430	14890	14420	18730	10090	14410	14716.86	4.68	6919	14690	14550	14440	14300	14190	14495	14245	346	4320	500	10370	10	1	69261540	10209	6.00	0.64	12	0.08	2457.00	22914.00	16880	20240605	-12.68	11170	20240125	31.96	14890	-1.01	20250103	14330	2.86	20250102	16880	-12.68	20240605	11170	31.96	20240125	0.34	N	300720	500	346 억	3238575	N	N	1	N	N
126	20250103	120952	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14710	300	2	2.08	698869970	47485	49.98	14430	14890	14420	18730	10090	14410	14717.70	4.68	7668	14690	14550	14440	14300	14190	14495	14245	346	4320	500	10370	10	1	69261540	10188	5.99	0.64	12	0.07	2457.00	22914.00	16880	20240605	-12.86	11170	20240125	31.69	14890	-1.21	20250103	14330	2.65	20250102	16880	-12.86	20240605	11170	31.69	20240125	0.34	N	300720	500	346 억	3238575	N	N	1	N	N
127	20250103	110952	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14650	240	2	1.67	565102580	38361	40.38	14430	14890	14420	18730	10090	14410	14731.17	4.68	9813	14690	14550	14440	14300	14190	14495	14245	346	4320	500	10370	10	1	69261540	10147	5.96	0.64	12	0.06	2457.00	22914.00	16880	20240605	-13.21	11170	20240125	31.15	14890	-1.61	20250103	14330	2.23	20250102	16880	-13.21	20240605	11170	31.15	20240125	0.34	N	300720	500	346 억	3238575	N	N	1	N	N
128	20250103	100950	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14750	340	2	2.36	417858050	28372	29.86	14430	14890	14420	18730	10090	14410	14727.83	4.68	9854	14690	14550	14440	14300	14190	14495	14245	346	4320	500	10370	10	1	69261540	10216	6.00	0.64	12	0.04	2457.00	22914.00	16880	20240605	-12.62	11170	20240125	32.05	14890	-0.94	20250103	14330	2.93	20250102	16880	-12.62	20240605	11170	32.05	20240125	0.34	N	300720	500	346 억	3238575	N	N	1	N	N
129	20250103	090953	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14640	230	2	1.60	51506310	3541	3.73	14430	14640	14420	18730	10090	14410	14545.70	4.68	1386	14690	14550	14440	14300	14190	14495	14245	346	4320	500	10370	10	1	69261540	10140	5.96	0.64	12	0.01	2457.00	22914.00	16880	20240605	-13.27	11170	20240125	31.07	14640	0.00	20250103	14330	2.16	20250102	16880	-13.27	20240605	11170	31.07	20240125	0.34	N	300720	500	346 억	3238575	N	N	1	N	N
130	20250102	160942	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14410	-110	5	-0.76	1364281370	94507	82.82	14520	14580	14330	18870	10170	14520	14435.77	4.70	-10260	15153	14836	14623	14306	14093	14730	14200	346	4350	500	10450	10	1	69261540	9981	5.86	0.63	12	0.14	2457.00	22914.00	16880	20240605	-14.63	11170	20240125	29.01	14580	-1.17	20250102	14330	0.56	20250102	16880	-14.63	20240605	11170	29.01	20240125	0.31	N	300720	500	346 억	3253773	N	N	1	N	N
131	20250102	150943	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14390	-130	5	-0.90	1257251670	87058	76.29	14520	14580	14330	18870	10170	14520	14441.54	4.70	-10831	15153	14836	14623	14306	14093	14730	14200	346	4350	500	10450	10	1	69261540	9967	5.86	0.63	12	0.13	2457.00	22914.00	16880	20240605	-14.75	11170	20240125	28.83	14580	-1.30	20250102	14330	0.42	20250102	16880	-14.75	20240605	11170	28.83	20240125	0.31	N	300720	500	346 억	3253773	N	N	5654	N	N
132	20250102	140940	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14470	-50	5	-0.34	976449740	67604	59.24	14520	14580	14330	18870	10170	14520	14443.67	4.70	-3928	15153	14836	14623	14306	14093	14730	14200	346	4350	500	10450	10	1	69261540	10022	5.89	0.63	12	0.10	2457.00	22914.00	16880	20240605	-14.28	11170	20240125	29.54	14580	-0.75	20250102	14330	0.98	20250102	16880	-14.28	20240605	11170	29.54	20240125	0.31	N	300720	500	346 억	3253773	N	N	5654	N	N
133	20250102	130944	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14460	-60	5	-0.41	746663760	51743	45.34	14520	14580	14330	18870	10170	14520	14430.24	4.70	17	15153	14836	14623	14306	14093	14730	14200	346	4350	500	10450	10	1	69261540	10015	5.89	0.63	12	0.07	2457.00	22914.00	16880	20240605	-14.34	11170	20240125	29.45	14580	-0.82	20250102	14330	0.91	20250102	16880	-14.34	20240605	11170	29.45	20240125	0.31	N	300720	500	346 억	3253773	N	N	5654	N	N
134	20250102	120941	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14400	-120	5	-0.83	619573120	42927	37.62	14520	14580	14330	18870	10170	14520	14433.18	4.70	818	15153	14836	14623	14306	14093	14730	14200	346	4350	500	10450	10	1	69261540	9974	5.86	0.63	12	0.06	2457.00	22914.00	16880	20240605	-14.69	11170	20240125	28.92	14580	-1.23	20250102	14330	0.49	20250102	16880	-14.69	20240605	11170	28.92	20240125	0.31	N	300720	500	346 억	3253773	N	N	5654	N	N
135	20250102	110933	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14460	-60	5	-0.41	372837020	25785	22.60	14520	14580	14350	18870	10170	14520	14459.45	4.70	3588	15153	14836	14623	14306	14093	14730	14200	346	4350	500	10450	10	1	69261540	10015	5.89	0.63	12	0.04	2457.00	22914.00	16880	20240605	-14.34	11170	20240125	29.45	14580	-0.82	20250102	14350	0.77	20250102	16880	-14.34	20240605	11170	29.45	20240125	0.31	N	300720	500	346 억	3253773	N	N	5654	N	N
136	20250102	100939	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14470	-50	5	-0.34	86242520	5976	5.24	14520	14520	14350	18870	10170	14520	14431.46	4.70	85	15153	14836	14623	14306	14093	14730	14200	346	4350	500	10450	10	1	69261540	10022	5.89	0.63	12	0.01	2457.00	22914.00	16880	20240605	-14.28	11170	20240125	29.54	14520	-0.34	20250102	14350	0.84	20250102	16880	-14.28	20240605	11170	29.54	20240125	0.31	N	300720	500	346 억	3253773	N	N	5654	N	N
137	20250102	090930	55	60.00	KOSPI200	비금속	N	N	N	Y	60	N	14520	0	3	0.00	0	0	0.00	0	0	0	18870	10170	14520	0.00	4.70	0	15153	14836	14623	14306	14093	14730	14200	346	4350	500	10450	10	1	69261540	10057	5.91	0.63	12	0.00	2457.00	22914.00	16880	20240605	-13.98	11170	20240125	29.99	0	0.00	0	0	0.00	0	16880	-13.98	20240605	11170	29.99	20240125	0.31	N	300720	500	346 억	3253773	N	N	5654	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History