KissMeData/001560/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	8880	-80	5	-0.89	26605230	2962	731.36	8900	9290	8880	11640	6280	8960	8982.18	4.66	-47	9020	8990	8940	8910	8860	9005	8925	50	2680	500	6450	10	1	9900000	879	8.15	0.76	12	0.03	1090.00	11735.00	9970	20241211	-10.93	7750	20240409	14.58	9700	-8.45	20250109	8650	2.66	20250120	9970	-10.93	20241211	7750	14.58	20240409	0.04	N	001560	500	50 억	461474	N	N	0	N	N
3	20250124	150123	57	100.00	KOSPI	비금속	N	N	N	N	N	8900	-60	5	-0.67	23813950	2648	653.83	8900	9290	8900	11640	6280	8960	8993.18	4.66	-16	9020	8990	8940	8910	8860	9005	8925	50	2680	500	6450	10	1	9900000	881	8.17	0.76	12	0.03	1090.00	11735.00	9970	20241211	-10.73	7750	20240409	14.84	9700	-8.25	20250109	8650	2.89	20250120	9970	-10.73	20241211	7750	14.84	20240409	0.04	N	001560	500	50 억	461474	N	N	0	N	N
4	20250124	140124	57	100.00	KOSPI	비금속	N	N	N	N	N	8930	-30	5	-0.33	22949850	2551	629.88	8900	9290	8900	11640	6280	8960	8996.41	4.66	-21	9020	8990	8940	8910	8860	9005	8925	50	2680	500	6450	10	1	9900000	884	8.19	0.76	12	0.03	1090.00	11735.00	9970	20241211	-10.43	7750	20240409	15.23	9700	-7.94	20250109	8650	3.24	20250120	9970	-10.43	20241211	7750	15.23	20240409	0.04	N	001560	500	50 억	461474	N	N	0	N	N
5	20250124	130124	57	100.00	KOSPI	비금속	N	N	N	N	N	8920	-40	5	-0.45	22056860	2451	605.19	8900	9290	8900	11640	6280	8960	8999.13	4.66	-21	9020	8990	8940	8910	8860	9005	8925	50	2680	500	6450	10	1	9900000	883	8.18	0.76	12	0.02	1090.00	11735.00	9970	20241211	-10.53	7750	20240409	15.10	9700	-8.04	20250109	8650	3.12	20250120	9970	-10.53	20241211	7750	15.10	20240409	0.04	N	001560	500	50 억	461474	N	N	0	N	N
6	20250124	120123	57	100.00	KOSPI	비금속	N	N	N	N	N	8920	-40	5	-0.45	18595900	2063	509.38	8900	9290	8900	11640	6280	8960	9014.01	4.66	-22	9020	8990	8940	8910	8860	9005	8925	50	2680	500	6450	10	1	9900000	883	8.18	0.76	12	0.02	1090.00	11735.00	9970	20241211	-10.53	7750	20240409	15.10	9700	-8.04	20250109	8650	3.12	20250120	9970	-10.53	20241211	7750	15.10	20240409	0.04	N	001560	500	50 억	461474	N	N	0	N	N
7	20250124	110124	57	100.00	KOSPI	비금속	N	N	N	N	N	8950	-10	5	-0.11	16682080	1849	456.54	8900	9290	8900	11640	6280	8960	9022.22	4.66	-22	9020	8990	8940	8910	8860	9005	8925	50	2680	500	6450	10	1	9900000	886	8.21	0.76	12	0.02	1090.00	11735.00	9970	20241211	-10.23	7750	20240409	15.48	9700	-7.73	20250109	8650	3.47	20250120	9970	-10.23	20241211	7750	15.48	20240409	0.04	N	001560	500	50 억	461474	N	N	0	N	N
8	20250124	100123	57	100.00	KOSPI	비금속	N	N	N	N	N	9030	70	2	0.78	5859450	644	159.01	8900	9290	8900	11640	6280	8960	9098.52	4.66	-21	9020	8990	8940	8910	8860	9005	8925	50	2680	500	6450	10	1	9900000	894	8.28	0.77	12	0.01	1090.00	11735.00	9970	20241211	-9.43	7750	20240409	16.52	9700	-6.91	20250109	8650	4.39	20250120	9970	-9.43	20241211	7750	16.52	20240409	0.04	N	001560	500	50 억	461474	N	N	0	N	N
9	20250124	090124	57	100.00	KOSPI	비금속	N	N	N	N	N	8900	-60	5	-0.67	17800	2	0.49	8900	8900	8900	11640	6280	8960	8900.00	4.66	0	9020	8990	8940	8910	8860	9005	8925	50	2680	500	6450	10	1	9900000	881	8.17	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.73	7750	20240409	14.84	9700	-8.25	20250109	8650	2.89	20250120	9970	-10.73	20241211	7750	14.84	20240409	0.04	N	001560	500	50 억	461474	N	N	0	N	N
10	20250123	160124	57	100.00	KOSPI	비금속	N	N	N	N	N	8960	-30	5	-0.33	3615460	405	88.24	8940	8970	8890	11680	6300	8990	8927.06	4.66	-15	9150	9070	9000	8920	8850	9035	8885	50	2690	500	6470	10	1	9900000	887	8.22	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.13	7750	20240409	15.61	9700	-7.63	20250109	8650	3.58	20250120	9970	-10.13	20241211	7750	15.61	20240409	0.04	N	001560	500	50 억	461482	N	N	0	N	N
11	20250123	150122	57	100.00	KOSPI	비금속	N	N	N	N	N	8890	-100	5	-1.11	2431610	272	59.26	8940	8970	8890	11680	6300	8990	8939.74	4.66	-7	9150	9070	9000	8920	8850	9035	8885	50	2690	500	6470	10	1	9900000	880	8.16	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.83	7750	20240409	14.71	9700	-8.35	20250109	8650	2.77	20250120	9970	-10.83	20241211	7750	14.71	20240409	0.04	N	001560	500	50 억	461482	N	N	0	N	N
12	20250123	140124	57	100.00	KOSPI	비금속	N	N	N	N	N	8940	-50	5	-0.56	769280	86	18.74	8940	8970	8940	11680	6300	8990	8945.12	4.66	-7	9150	9070	9000	8920	8850	9035	8885	50	2690	500	6470	10	1	9900000	885	8.20	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.33	7750	20240409	15.35	9700	-7.84	20250109	8650	3.35	20250120	9970	-10.33	20241211	7750	15.35	20240409	0.04	N	001560	500	50 억	461482	N	N	0	N	N
13	20250123	130123	57	100.00	KOSPI	비금속	N	N	N	N	N	8940	-50	5	-0.56	769280	86	18.74	8940	8970	8940	11680	6300	8990	8945.12	4.66	-7	9150	9070	9000	8920	8850	9035	8885	50	2690	500	6470	10	1	9900000	885	8.20	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.33	7750	20240409	15.35	9700	-7.84	20250109	8650	3.35	20250120	9970	-10.33	20241211	7750	15.35	20240409	0.04	N	001560	500	50 억	461482	N	N	0	N	N
14	20250123	120123	57	100.00	KOSPI	비금속	N	N	N	N	N	8940	-50	5	-0.56	715640	80	17.43	8940	8970	8940	11680	6300	8990	8945.50	4.66	-5	9150	9070	9000	8920	8850	9035	8885	50	2690	500	6470	10	1	9900000	885	8.20	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.33	7750	20240409	15.35	9700	-7.84	20250109	8650	3.35	20250120	9970	-10.33	20241211	7750	15.35	20240409	0.04	N	001560	500	50 억	461482	N	N	0	N	N
15	20250123	110124	57	100.00	KOSPI	비금속	N	N	N	N	N	8940	-50	5	-0.56	134230	15	3.27	8940	8960	8940	11680	6300	8990	8948.67	4.66	1	9150	9070	9000	8920	8850	9035	8885	50	2690	500	6470	10	1	9900000	885	8.20	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.33	7750	20240409	15.35	9700	-7.84	20250109	8650	3.35	20250120	9970	-10.33	20241211	7750	15.35	20240409	0.04	N	001560	500	50 억	461482	N	N	0	N	N
16	20250123	100123	57	100.00	KOSPI	비금속	N	N	N	N	N	8950	-40	5	-0.44	44710	5	1.09	8940	8950	8940	11680	6300	8990	8942.00	4.66	1	9150	9070	9000	8920	8850	9035	8885	50	2690	500	6470	10	1	9900000	886	8.21	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.23	7750	20240409	15.48	9700	-7.73	20250109	8650	3.47	20250120	9970	-10.23	20241211	7750	15.48	20240409	0.04	N	001560	500	50 억	461482	N	N	0	N	N
17	20250123	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	8940	-50	5	-0.56	35760	4	0.87	8940	8940	8940	11680	6300	8990	8940.00	4.66	0	9150	9070	9000	8920	8850	9035	8885	50	2690	500	6470	10	1	9900000	885	8.20	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.33	7750	20240409	15.35	9700	-7.84	20250109	8650	3.35	20250120	9970	-10.33	20241211	7750	15.35	20240409	0.04	N	001560	500	50 억	461482	N	N	0	N	N
18	20250122	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	8990	-60	5	-0.66	4122430	459	15.36	9050	9080	8930	11760	6340	9050	8981.33	4.66	-7	9350	9200	8960	8810	8570	9275	8885	50	2710	500	6510	10	1	9900000	890	8.25	0.77	12	0.00	1090.00	11735.00	9970	20241211	-9.83	7750	20240409	16.00	9700	-7.32	20250109	8650	3.93	20250120	9970	-9.83	20241211	7750	16.00	20240409	0.04	N	001560	500	50 억	461489	N	N	3	N	N
19	20250122	150123	57	100.00	KOSPI	비금속	N	N	N	N	N	8980	-70	5	-0.77	3385250	377	12.61	9050	9080	8930	11760	6340	9050	8979.44	4.66	7	9350	9200	8960	8810	8570	9275	8885	50	2710	500	6510	10	1	9900000	889	8.24	0.77	12	0.00	1090.00	11735.00	9970	20241211	-9.93	7750	20240409	15.87	9700	-7.42	20250109	8650	3.82	20250120	9970	-9.93	20241211	7750	15.87	20240409	0.04	N	001560	500	50 억	461489	N	N	3	N	N
20	20250122	140122	57	100.00	KOSPI	비금속	N	N	N	N	N	8980	-70	5	-0.77	3277490	365	12.21	9050	9080	8930	11760	6340	9050	8979.42	4.66	8	9350	9200	8960	8810	8570	9275	8885	50	2710	500	6510	10	1	9900000	889	8.24	0.77	12	0.00	1090.00	11735.00	9970	20241211	-9.93	7750	20240409	15.87	9700	-7.42	20250109	8650	3.82	20250120	9970	-9.93	20241211	7750	15.87	20240409	0.04	N	001560	500	50 억	461489	N	N	3	N	N
21	20250122	130123	57	100.00	KOSPI	비금속	N	N	N	N	N	8930	-120	5	-1.33	3268510	364	12.18	9050	9080	8930	11760	6340	9050	8979.42	4.66	8	9350	9200	8960	8810	8570	9275	8885	50	2710	500	6510	10	1	9900000	884	8.19	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.43	7750	20240409	15.23	9700	-7.94	20250109	8650	3.24	20250120	9970	-10.43	20241211	7750	15.23	20240409	0.04	N	001560	500	50 억	461489	N	N	3	N	N
22	20250122	120123	57	100.00	KOSPI	비금속	N	N	N	N	N	8960	-90	5	-0.99	2398050	267	8.93	9050	9080	8960	11760	6340	9050	8981.46	4.66	12	9350	9200	8960	8810	8570	9275	8885	50	2710	500	6510	10	1	9900000	887	8.22	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.13	7750	20240409	15.61	9700	-7.63	20250109	8650	3.58	20250120	9970	-10.13	20241211	7750	15.61	20240409	0.04	N	001560	500	50 억	461489	N	N	3	N	N
23	20250122	110122	57	100.00	KOSPI	비금속	N	N	N	N	N	8970	-80	5	-0.88	468290	52	1.74	9050	9080	8970	11760	6340	9050	9005.58	4.66	-3	9350	9200	8960	8810	8570	9275	8885	50	2710	500	6510	10	1	9900000	888	8.23	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.03	7750	20240409	15.74	9700	-7.53	20250109	8650	3.70	20250120	9970	-10.03	20241211	7750	15.74	20240409	0.04	N	001560	500	50 억	461489	N	N	3	N	N
24	20250122	100123	57	100.00	KOSPI	비금속	N	N	N	N	N	9040	-10	5	-0.11	163310	18	0.60	9050	9080	9040	11760	6340	9050	9072.78	4.66	0	9350	9200	8960	8810	8570	9275	8885	50	2710	500	6510	10	1	9900000	895	8.29	0.77	12	0.00	1090.00	11735.00	9970	20241211	-9.33	7750	20240409	16.65	9700	-6.80	20250109	8650	4.51	20250120	9970	-9.33	20241211	7750	16.65	20240409	0.04	N	001560	500	50 억	461489	N	N	3	N	N
25	20250122	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	9080	30	2	0.33	99850	11	0.37	9050	9080	9050	11760	6340	9050	9077.27	4.66	0	9350	9200	8960	8810	8570	9275	8885	50	2710	500	6510	10	1	9900000	899	8.33	0.77	12	0.00	1090.00	11735.00	9970	20241211	-8.93	7750	20240409	17.16	9700	-6.39	20250109	8650	4.97	20250120	9970	-8.93	20241211	7750	17.16	20240409	0.04	N	001560	500	50 억	461489	N	N	3	N	N
26	20250121	160123	57	100.00	KOSPI	비금속	N	N	N	N	N	9050	350	2	4.02	26455740	2972	100.47	8720	9110	8720	11310	6090	8700	8901.66	4.66	116	8893	8796	8723	8626	8553	8760	8590	50	2610	500	6260	10	1	9900000	896	8.30	0.77	12	0.03	1090.00	11735.00	9970	20241211	-9.23	7750	20240409	16.77	9700	-6.70	20250109	8650	4.62	20250120	9970	-9.23	20241211	7750	16.77	20240409	0.04	N	001560	500	50 억	461380	N	N	3	N	N
27	20250121	150123	57	100.00	KOSPI	비금속	N	N	N	N	N	9030	330	2	3.79	25641140	2882	97.43	8720	9110	8720	11310	6090	8700	8897.00	4.66	116	8893	8796	8723	8626	8553	8760	8590	50	2610	500	6260	10	1	9900000	894	8.28	0.77	12	0.03	1090.00	11735.00	9970	20241211	-9.43	7750	20240409	16.52	9700	-6.91	20250109	8650	4.39	20250120	9970	-9.43	20241211	7750	16.52	20240409	0.04	N	001560	500	50 억	461380	N	N	4	N	N
28	20250121	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	8930	230	2	2.64	20843020	2351	79.48	8720	9020	8720	11310	6090	8700	8865.60	4.66	129	8893	8796	8723	8626	8553	8760	8590	50	2610	500	6260	10	1	9900000	884	8.19	0.76	12	0.02	1090.00	11735.00	9970	20241211	-10.43	7750	20240409	15.23	9700	-7.94	20250109	8650	3.24	20250120	9970	-10.43	20241211	7750	15.23	20240409	0.04	N	001560	500	50 억	461380	N	N	4	N	N
29	20250121	130122	57	100.00	KOSPI	비금속	N	N	N	N	N	8970	270	2	3.10	10054710	1141	38.57	8720	9020	8720	11310	6090	8700	8812.19	4.66	125	8893	8796	8723	8626	8553	8760	8590	50	2610	500	6260	10	1	9900000	888	8.23	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.03	7750	20240409	15.74	9700	-7.53	20250109	8650	3.70	20250120	9970	-10.03	20241211	7750	15.74	20240409	0.04	N	001560	500	50 억	461380	N	N	4	N	N
30	20250121	120123	57	100.00	KOSPI	비금속	N	N	N	N	N	8880	180	2	2.07	9090630	1033	34.92	8720	8880	8720	11310	6090	8700	8800.22	4.66	111	8893	8796	8723	8626	8553	8760	8590	50	2610	500	6260	10	1	9900000	879	8.15	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.93	7750	20240409	14.58	9700	-8.45	20250109	8650	2.66	20250120	9970	-10.93	20241211	7750	14.58	20240409	0.04	N	001560	500	50 억	461380	N	N	4	N	N
31	20250121	110121	57	100.00	KOSPI	비금속	N	N	N	N	N	8850	150	2	1.72	7512650	855	28.90	8720	8850	8720	11310	6090	8700	8786.73	4.66	106	8893	8796	8723	8626	8553	8760	8590	50	2610	500	6260	10	1	9900000	876	8.12	0.75	12	0.01	1090.00	11735.00	9970	20241211	-11.23	7750	20240409	14.19	9700	-8.76	20250109	8650	2.31	20250120	9970	-11.23	20241211	7750	14.19	20240409	0.04	N	001560	500	50 억	461380	N	N	4	N	N
32	20250121	100120	57	100.00	KOSPI	비금속	N	N	N	N	N	8800	100	2	1.15	6618920	754	25.49	8720	8830	8720	11310	6090	8700	8778.41	4.66	99	8893	8796	8723	8626	8553	8760	8590	50	2610	500	6260	10	1	9900000	871	8.07	0.75	12	0.01	1090.00	11735.00	9970	20241211	-11.74	7750	20240409	13.55	9700	-9.28	20250109	8650	1.73	20250120	9970	-11.74	20241211	7750	13.55	20240409	0.04	N	001560	500	50 억	461380	N	N	4	N	N
33	20250121	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	8750	50	2	0.57	1098780	126	4.26	8720	8750	8720	11310	6090	8700	8720.48	4.66	-18	8893	8796	8723	8626	8553	8760	8590	50	2610	500	6260	10	1	9900000	866	8.03	0.75	12	0.00	1090.00	11735.00	9970	20241211	-12.24	7750	20240409	12.90	9700	-9.79	20250109	8650	1.16	20250120	9970	-12.24	20241211	7750	12.90	20240409	0.04	N	001560	500	50 억	461380	N	N	4	N	N
34	20250120	160122	57	100.00	KOSPI	비금속	N	N	N	N	N	8700	-120	5	-1.36	25835210	2958	126.84	8820	8820	8650	11460	6180	8820	8734.01	4.66	-2	8993	8906	8863	8776	8733	8885	8755	50	2640	500	6350	10	1	9900000	861	7.98	0.74	12	0.03	1090.00	11735.00	9970	20241211	-12.74	7750	20240409	12.26	9700	-10.31	20250109	8650	0.58	20250120	9970	-12.74	20241211	7750	12.26	20240409	0.03	N	001560	500	50 억	461385	N	N	4	N	N
35	20250120	150124	57	100.00	KOSPI	비금속	N	N	N	N	N	8690	-130	5	-1.47	25426410	2911	124.83	8820	8820	8650	11460	6180	8820	8734.60	4.66	-2	8993	8906	8863	8776	8733	8885	8755	50	2640	500	6350	10	1	9900000	860	7.97	0.74	12	0.03	1090.00	11735.00	9970	20241211	-12.84	7750	20240409	12.13	9700	-10.41	20250109	8650	0.46	20250120	9970	-12.84	20241211	7750	12.13	20240409	0.03	N	001560	500	50 억	461385	N	N	2	N	N
36	20250120	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	8720	-100	5	-1.13	20696910	2366	101.46	8820	8820	8690	11460	6180	8820	8747.64	4.66	-2	8993	8906	8863	8776	8733	8885	8755	50	2640	500	6350	10	1	9900000	863	8.00	0.74	12	0.02	1090.00	11735.00	9970	20241211	-12.54	7750	20240409	12.52	9700	-10.10	20250109	8690	0.35	20250120	9970	-12.54	20241211	7750	12.52	20240409	0.03	N	001560	500	50 억	461385	N	N	2	N	N
37	20250120	130122	57	100.00	KOSPI	비금속	N	N	N	N	N	8710	-110	5	-1.25	20356910	2327	99.79	8820	8820	8690	11460	6180	8820	8748.13	4.66	-2	8993	8906	8863	8776	8733	8885	8755	50	2640	500	6350	10	1	9900000	862	7.99	0.74	12	0.02	1090.00	11735.00	9970	20241211	-12.64	7750	20240409	12.39	9700	-10.21	20250109	8690	0.23	20250120	9970	-12.64	20241211	7750	12.39	20240409	0.03	N	001560	500	50 억	461385	N	N	2	N	N
38	20250120	120123	57	100.00	KOSPI	비금속	N	N	N	N	N	8700	-120	5	-1.36	19285800	2204	94.51	8820	8820	8690	11460	6180	8820	8750.36	4.66	-2	8993	8906	8863	8776	8733	8885	8755	50	2640	500	6350	10	1	9900000	861	7.98	0.74	12	0.02	1090.00	11735.00	9970	20241211	-12.74	7750	20240409	12.26	9700	-10.31	20250109	8690	0.12	20250120	9970	-12.74	20241211	7750	12.26	20240409	0.03	N	001560	500	50 억	461385	N	N	2	N	N
39	20250120	110122	57	100.00	KOSPI	비금속	N	N	N	N	N	8770	-50	5	-0.57	9626600	1097	47.04	8820	8820	8760	11460	6180	8820	8775.39	4.66	-5	8993	8906	8863	8776	8733	8885	8755	50	2640	500	6350	10	1	9900000	868	8.05	0.75	12	0.01	1090.00	11735.00	9970	20241211	-12.04	7750	20240409	13.16	9700	-9.59	20250109	8760	0.11	20250120	9970	-12.04	20241211	7750	13.16	20240409	0.03	N	001560	500	50 억	461385	N	N	2	N	N
40	20250120	100123	57	100.00	KOSPI	비금속	N	N	N	N	N	8770	-50	5	-0.57	4312420	491	21.05	8820	8820	8770	11460	6180	8820	8782.93	4.66	-5	8993	8906	8863	8776	8733	8885	8755	50	2640	500	6350	10	1	9900000	868	8.05	0.75	12	0.00	1090.00	11735.00	9970	20241211	-12.04	7750	20240409	13.16	9700	-9.59	20250109	8770	0.00	20250120	9970	-12.04	20241211	7750	13.16	20240409	0.03	N	001560	500	50 억	461385	N	N	2	N	N
41	20250120	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	8820	0	3	0.00	123480	14	0.60	8820	8820	8820	11460	6180	8820	8820.00	4.66	-2	8993	8906	8863	8776	8733	8885	8755	50	2640	500	6350	10	1	9900000	873	8.09	0.75	12	0.00	1090.00	11735.00	9970	20241211	-11.53	7750	20240409	13.81	9700	-9.07	20250109	8820	0.00	20250120	9970	-11.53	20241211	7750	13.81	20240409	0.03	N	001560	500	50 억	461385	N	N	2	N	N
42	20250117	160122	57	100.00	KOSPI	비금속	N	N	N	N	N	8820	-90	5	-1.01	20702820	2332	84.74	8870	8950	8820	11580	6240	8910	8877.71	4.66	16	9010	8960	8920	8870	8830	8985	8895	50	2670	500	6410	10	1	9900000	873	8.09	0.75	12	0.02	1090.00	11735.00	9970	20241211	-11.53	7750	20240409	13.81	9700	-9.07	20250109	8820	0.00	20250117	9970	-11.53	20241211	7750	13.81	20240409	0.03	N	001560	500	50 억	461383	N	N	2	N	N
43	20250117	150122	57	100.00	KOSPI	비금속	N	N	N	N	N	8940	30	2	0.34	13201840	1486	54.00	8870	8950	8830	11580	6240	8910	8884.15	4.66	63	9010	8960	8920	8870	8830	8985	8895	50	2670	500	6410	10	1	9900000	885	8.20	0.76	12	0.02	1090.00	11735.00	9970	20241211	-10.33	7750	20240409	15.35	9700	-7.84	20250109	8830	1.25	20250117	9970	-10.33	20241211	7750	15.35	20240409	0.03	N	001560	500	50 억	461383	N	N	5	N	N
44	20250117	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	8900	-10	5	-0.11	13049760	1469	53.38	8870	8910	8830	11580	6240	8910	8883.43	4.66	56	9010	8960	8920	8870	8830	8985	8895	50	2670	500	6410	10	1	9900000	881	8.17	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.73	7750	20240409	14.84	9700	-8.25	20250109	8830	0.79	20250117	9970	-10.73	20241211	7750	14.84	20240409	0.03	N	001560	500	50 억	461383	N	N	5	N	N
45	20250117	130123	57	100.00	KOSPI	비금속	N	N	N	N	N	8860	-50	5	-0.56	8327740	938	34.08	8870	8910	8830	11580	6240	8910	8878.19	4.66	14	9010	8960	8920	8870	8830	8985	8895	50	2670	500	6410	10	1	9900000	877	8.13	0.76	12	0.01	1090.00	11735.00	9970	20241211	-11.13	7750	20240409	14.32	9700	-8.66	20250109	8830	0.34	20250117	9970	-11.13	20241211	7750	14.32	20240409	0.03	N	001560	500	50 억	461383	N	N	5	N	N
46	20250117	120123	57	100.00	KOSPI	비금속	N	N	N	N	N	8890	-20	5	-0.22	8141630	917	33.32	8870	8910	8830	11580	6240	8910	8878.55	4.66	7	9010	8960	8920	8870	8830	8985	8895	50	2670	500	6410	10	1	9900000	880	8.16	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.83	7750	20240409	14.71	9700	-8.35	20250109	8830	0.68	20250117	9970	-10.83	20241211	7750	14.71	20240409	0.03	N	001560	500	50 억	461383	N	N	5	N	N
47	20250117	110123	57	100.00	KOSPI	비금속	N	N	N	N	N	8890	-20	5	-0.22	4769960	537	19.51	8870	8910	8830	11580	6240	8910	8882.61	4.66	4	9010	8960	8920	8870	8830	8985	8895	50	2670	500	6410	10	1	9900000	880	8.16	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.83	7750	20240409	14.71	9700	-8.35	20250109	8830	0.68	20250117	9970	-10.83	20241211	7750	14.71	20240409	0.03	N	001560	500	50 억	461383	N	N	5	N	N
48	20250117	100123	57	100.00	KOSPI	비금속	N	N	N	N	N	8900	-10	5	-0.11	3776960	425	15.44	8870	8910	8830	11580	6240	8910	8886.96	4.66	5	9010	8960	8920	8870	8830	8985	8895	50	2670	500	6410	10	1	9900000	881	8.17	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.73	7750	20240409	14.84	9700	-8.25	20250109	8830	0.79	20250117	9970	-10.73	20241211	7750	14.84	20240409	0.03	N	001560	500	50 억	461383	N	N	5	N	N
49	20250117	090122	57	100.00	KOSPI	비금속	N	N	N	N	N	8870	-40	5	-0.45	97570	11	0.40	8870	8870	8870	11580	6240	8910	8870.00	4.66	-1	9010	8960	8920	8870	8830	8985	8895	50	2670	500	6410	10	1	9900000	878	8.14	0.76	12	0.00	1090.00	11735.00	9970	20241211	-11.03	7750	20240409	14.45	9700	-8.56	20250109	8870	0.00	20250117	9970	-11.03	20241211	7750	14.45	20240409	0.03	N	001560	500	50 억	461383	N	N	5	N	N
50	20250116	160122	57	100.00	KOSPI	비금속	N	N	N	N	N	8910	30	2	0.34	24495070	2752	124.24	8900	8970	8880	11540	6220	8880	8900.82	4.66	-7	9113	8996	8933	8816	8753	8970	8790	50	2660	500	6390	10	1	9900000	882	8.17	0.76	12	0.03	1090.00	11735.00	9970	20241211	-10.63	7750	20240409	14.97	9700	-8.14	20250109	8870	0.45	20250115	9970	-10.63	20241211	7750	14.97	20240409	0.03	N	001560	500	50 억	461383	N	N	5	N	N
51	20250116	150120	57	100.00	KOSPI	비금속	N	N	N	N	N	8930	50	2	0.56	24441610	2746	123.97	8900	8970	8880	11540	6220	8880	8900.80	4.66	-6	9113	8996	8933	8816	8753	8970	8790	50	2660	500	6390	10	1	9900000	884	8.19	0.76	12	0.03	1090.00	11735.00	9970	20241211	-10.43	7750	20240409	15.23	9700	-7.94	20250109	8870	0.68	20250115	9970	-10.43	20241211	7750	15.23	20240409	0.03	N	001560	500	50 억	461383	N	N	0	N	N
52	20250116	140122	57	100.00	KOSPI	비금속	N	N	N	N	N	8940	60	2	0.68	24423750	2744	123.88	8900	8970	8880	11540	6220	8880	8900.78	4.66	-6	9113	8996	8933	8816	8753	8970	8790	50	2660	500	6390	10	1	9900000	885	8.20	0.76	12	0.03	1090.00	11735.00	9970	20241211	-10.33	7750	20240409	15.35	9700	-7.84	20250109	8870	0.79	20250115	9970	-10.33	20241211	7750	15.35	20240409	0.03	N	001560	500	50 억	461383	N	N	0	N	N
53	20250116	130123	57	100.00	KOSPI	비금속	N	N	N	N	N	8890	10	2	0.11	23031250	2588	116.84	8900	8950	8880	11540	6220	8880	8899.25	4.66	-1	9113	8996	8933	8816	8753	8970	8790	50	2660	500	6390	10	1	9900000	880	8.16	0.76	12	0.03	1090.00	11735.00	9970	20241211	-10.83	7750	20240409	14.71	9700	-8.35	20250109	8870	0.23	20250115	9970	-10.83	20241211	7750	14.71	20240409	0.03	N	001560	500	50 억	461383	N	N	0	N	N
54	20250116	120122	57	100.00	KOSPI	비금속	N	N	N	N	N	8920	40	2	0.45	20360910	2288	103.30	8900	8950	8880	11540	6220	8880	8899.00	4.66	1	9113	8996	8933	8816	8753	8970	8790	50	2660	500	6390	10	1	9900000	883	8.18	0.76	12	0.02	1090.00	11735.00	9970	20241211	-10.53	7750	20240409	15.10	9700	-8.04	20250109	8870	0.56	20250115	9970	-10.53	20241211	7750	15.10	20240409	0.03	N	001560	500	50 억	461383	N	N	0	N	N
55	20250116	110123	57	100.00	KOSPI	비금속	N	N	N	N	N	8900	20	2	0.23	9382620	1055	47.63	8900	8950	8880	11540	6220	8880	8893.48	4.66	1	9113	8996	8933	8816	8753	8970	8790	50	2660	500	6390	10	1	9900000	881	8.17	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.73	7750	20240409	14.84	9700	-8.25	20250109	8870	0.34	20250115	9970	-10.73	20241211	7750	14.84	20240409	0.03	N	001560	500	50 억	461383	N	N	0	N	N
56	20250116	100123	57	100.00	KOSPI	비금속	N	N	N	N	N	8950	70	2	0.79	2128310	239	10.79	8900	8950	8900	11540	6220	8880	8905.06	4.66	0	9113	8996	8933	8816	8753	8970	8790	50	2660	500	6390	10	1	9900000	886	8.21	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.23	7750	20240409	15.48	9700	-7.73	20250109	8870	0.90	20250115	9970	-10.23	20241211	7750	15.48	20240409	0.03	N	001560	500	50 억	461383	N	N	0	N	N
57	20250116	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	8880	0	3	0.00	0	0	0.00	0	0	0	11540	6220	8880	0.00	4.66	0	9113	8996	8933	8816	8753	8970	8790	50	2660	500	6390	10	1	9900000	879	8.15	0.76	12	0.00	1090.00	11735.00	9970	20241211	-10.93	7750	20240409	14.58	9700	-8.45	20250109	8870	0.11	20250115	9970	-10.93	20241211	7750	14.58	20240409	0.03	N	001560	500	50 억	461383	N	N	0	N	N
58	20250115	160122	57	100.00	KOSPI	비금속	N	N	N	N	N	8880	-180	5	-1.99	19722670	2215	58.03	8880	9050	8870	11770	6350	9060	8904.14	4.66	72	9213	9136	9033	8956	8853	9085	8905	50	2710	500	6520	10	1	9900000	879	8.15	0.76	12	0.02	1090.00	11735.00	9970	20241211	-10.93	7750	20240409	14.58	9700	-8.45	20250109	8870	0.11	20250115	9970	-10.93	20241211	7750	14.58	20240409	0.03	N	001560	500	50 억	461311	N	N	1	N	N
59	20250115	150123	57	100.00	KOSPI	비금속	N	N	N	N	N	8870	-190	5	-2.10	16329600	1833	48.02	8880	9050	8870	11770	6350	9060	8908.67	4.66	73	9213	9136	9033	8956	8853	9085	8905	50	2710	500	6520	10	1	9900000	878	8.14	0.76	12	0.02	1090.00	11735.00	9970	20241211	-11.03	7750	20240409	14.45	9700	-8.56	20250109	8870	0.00	20250115	9970	-11.03	20241211	7750	14.45	20240409	0.03	N	001560	500	50 억	461311	N	N	1	N	N
60	20250115	140123	57	100.00	KOSPI	비금속	N	N	N	N	N	8940	-120	5	-1.32	12093370	1357	35.55	8880	9050	8870	11770	6350	9060	8911.84	4.66	64	9213	9136	9033	8956	8853	9085	8905	50	2710	500	6520	10	1	9900000	885	8.20	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.33	7750	20240409	15.35	9700	-7.84	20250109	8870	0.79	20250115	9970	-10.33	20241211	7750	15.35	20240409	0.03	N	001560	500	50 억	461311	N	N	1	N	N
61	20250115	130123	57	100.00	KOSPI	비금속	N	N	N	N	N	8920	-140	5	-1.55	11869910	1332	34.90	8880	9050	8870	11770	6350	9060	8911.34	4.66	64	9213	9136	9033	8956	8853	9085	8905	50	2710	500	6520	10	1	9900000	883	8.18	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.53	7750	20240409	15.10	9700	-8.04	20250109	8870	0.56	20250115	9970	-10.53	20241211	7750	15.10	20240409	0.03	N	001560	500	50 억	461311	N	N	1	N	N
62	20250115	120123	57	100.00	KOSPI	비금속	N	N	N	N	N	8930	-130	5	-1.43	11744950	1318	34.53	8880	9050	8870	11770	6350	9060	8911.19	4.66	64	9213	9136	9033	8956	8853	9085	8905	50	2710	500	6520	10	1	9900000	884	8.19	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.43	7750	20240409	15.23	9700	-7.94	20250109	8870	0.68	20250115	9970	-10.43	20241211	7750	15.23	20240409	0.03	N	001560	500	50 억	461311	N	N	1	N	N
63	20250115	110123	57	100.00	KOSPI	비금속	N	N	N	N	N	8920	-140	5	-1.55	10762750	1208	31.65	8880	9050	8870	11770	6350	9060	8909.56	4.66	64	9213	9136	9033	8956	8853	9085	8905	50	2710	500	6520	10	1	9900000	883	8.18	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.53	7750	20240409	15.10	9700	-8.04	20250109	8870	0.56	20250115	9970	-10.53	20241211	7750	15.10	20240409	0.03	N	001560	500	50 억	461311	N	N	1	N	N
64	20250115	100122	57	100.00	KOSPI	비금속	N	N	N	N	N	8920	-140	5	-1.55	10146670	1139	29.84	8880	9050	8870	11770	6350	9060	8908.40	4.66	64	9213	9136	9033	8956	8853	9085	8905	50	2710	500	6520	10	1	9900000	883	8.18	0.76	12	0.01	1090.00	11735.00	9970	20241211	-10.53	7750	20240409	15.10	9700	-8.04	20250109	8870	0.56	20250115	9970	-10.53	20241211	7750	15.10	20240409	0.03	N	001560	500	50 억	461311	N	N	1	N	N
65	20250115	090123	57	100.00	KOSPI	비금속	N	N	N	N	N	9060	0	3	0.00	0	0	0.00	0	0	0	11770	6350	9060	0.00	4.66	0	9213	9136	9033	8956	8853	9085	8905	50	2710	500	6520	10	1	9900000	897	8.31	0.77	12	0.00	1090.00	11735.00	9970	20241211	-9.13	7750	20240409	16.90	9700	-6.60	20250109	8930	1.46	20250114	9970	-9.13	20241211	7750	16.90	20240409	0.03	N	001560	500	50 억	461311	N	N	1	N	N
66	20250114	160122	57	100.00	KOSPI	비금속	N	N	N	N	N	9060	-10	5	-0.11	34421430	3817	117.95	9070	9110	8930	11790	6350	9070	9017.93	4.66	-66	9363	9216	9143	8996	8923	9180	8960	50	2720	500	6530	10	1	9900000	897	8.31	0.77	12	0.04	1090.00	11735.00	9970	20241211	-9.13	7750	20240409	16.90	9700	-6.60	20250109	8930	1.46	20250114	9970	-9.13	20241211	7750	16.90	20240409	0.03	N	001560	500	50 억	461380	N	N	1	N	N
67	20250114	150122	57	100.00	KOSPI	비금속	N	N	N	N	N	8960	-110	5	-1.21	31789900	3523	108.87	9070	9110	8950	11790	6350	9070	9023.53	4.66	50	9363	9216	9143	8996	8923	9180	8960	50	2720	500	6530	10	1	9900000	887	8.22	0.76	12	0.04	1090.00	11735.00	9970	20241211	-10.13	7750	20240409	15.61	9700	-7.63	20250109	8950	0.11	20250114	9970	-10.13	20241211	7750	15.61	20240409	0.03	N	001560	500	50 억	461380	N	N	7	N	N
68	20250114	140122	57	100.00	KOSPI	비금속	N	N	N	N	N	8980	-90	5	-0.99	25440110	2814	86.96	9070	9110	8980	11790	6350	9070	9040.55	4.66	44	9363	9216	9143	8996	8923	9180	8960	50	2720	500	6530	10	1	9900000	889	8.24	0.77	12	0.03	1090.00	11735.00	9970	20241211	-9.93	7750	20240409	15.87	9700	-7.42	20250109	8980	0.00	20250114	9970	-9.93	20241211	7750	15.87	20240409	0.03	N	001560	500	50 억	461380	N	N	7	N	N
69	20250114	130122	57	100.00	KOSPI	비금속	N	N	N	N	N	9010	-60	5	-0.66	21253590	2349	72.59	9070	9110	9010	11790	6350	9070	9047.93	4.66	45	9363	9216	9143	8996	8923	9180	8960	50	2720	500	6530	10	1	9900000	892	8.27	0.77	12	0.02	1090.00	11735.00	9970	20241211	-9.63	7750	20240409	16.26	9700	-7.11	20250109	9010	0.00	20250114	9970	-9.63	20241211	7750	16.26	20240409	0.03	N	001560	500	50 억	461380	N	N	7	N	N
70	20250114	120122	57	100.00	KOSPI	비금속	N	N	N	N	N	9060	-10	5	-0.11	17191370	1899	58.68	9070	9110	9010	11790	6350	9070	9052.85	4.66	45	9363	9216	9143	8996	8923	9180	8960	50	2720	500	6530	10	1	9900000	897	8.31	0.77	12	0.02	1090.00	11735.00	9970	20241211	-9.13	7750	20240409	16.90	9700	-6.60	20250109	9010	0.55	20250114	9970	-9.13	20241211	7750	16.90	20240409	0.03	N	001560	500	50 억	461380	N	N	7	N	N
71	20250114	110122	57	100.00	KOSPI	비금속	N	N	N	N	N	9060	-10	5	-0.11	17100770	1889	58.37	9070	9110	9010	11790	6350	9070	9052.82	4.66	45	9363	9216	9143	8996	8923	9180	8960	50	2720	500	6530	10	1	9900000	897	8.31	0.77	12	0.02	1090.00	11735.00	9970	20241211	-9.13	7750	20240409	16.90	9700	-6.60	20250109	9010	0.55	20250114	9970	-9.13	20241211	7750	16.90	20240409	0.03	N	001560	500	50 억	461380	N	N	7	N	N
72	20250114	100122	57	100.00	KOSPI	비금속	N	N	N	N	N	9060	-10	5	-0.11	13892430	1533	47.37	9070	9110	9010	11790	6350	9070	9062.25	4.66	45	9363	9216	9143	8996	8923	9180	8960	50	2720	500	6530	10	1	9900000	897	8.31	0.77	12	0.02	1090.00	11735.00	9970	20241211	-9.13	7750	20240409	16.90	9700	-6.60	20250109	9010	0.55	20250114	9970	-9.13	20241211	7750	16.90	20240409	0.03	N	001560	500	50 억	461380	N	N	7	N	N
73	20250114	090122	57	100.00	KOSPI	비금속	N	N	N	N	N	9070	0	3	0.00	390010	43	1.33	9070	9070	9070	11790	6350	9070	9070.00	4.66	-6	9363	9216	9143	8996	8923	9180	8960	50	2720	500	6530	10	1	9900000	898	8.32	0.77	12	0.00	1090.00	11735.00	9970	20241211	-9.03	7750	20240409	17.03	9700	-6.49	20250109	9070	0.00	20250114	9970	-9.03	20241211	7750	17.03	20240409	0.03	N	001560	500	50 억	461380	N	N	7	N	N
74	20250113	160122	57	100.00	KOSPI	비금속	N	N	N	N	N	9070	-60	5	-0.66	29540810	3236	91.98	9130	9290	9070	11860	6400	9130	9128.80	4.66	21	9330	9230	9180	9080	9030	9205	9055	50	2730	500	6570	10	1	9900000	898	8.32	0.77	12	0.03	1090.00	11735.00	9970	20241211	-9.03	7750	20240409	17.03	9700	-6.49	20250109	9070	0.00	20250113	9970	-9.03	20241211	7750	17.03	20240409	0.03	N	001560	500	50 억	461359	N	N	7	N	N
75	20250113	150122	57	100.00	KOSPI	비금속	N	N	N	N	N	9080	-50	5	-0.55	28960170	3172	90.16	9130	9290	9070	11860	6400	9130	9129.94	4.66	21	9330	9230	9180	9080	9030	9205	9055	50	2730	500	6570	10	1	9900000	899	8.33	0.77	12	0.03	1090.00	11735.00	9970	20241211	-8.93	7750	20240409	17.16	9700	-6.39	20250109	9070	0.11	20250113	9970	-8.93	20241211	7750	17.16	20240409	0.03	N	001560	500	50 억	461359	N	N	7	N	N
76	20250113	140122	57	100.00	KOSPI	비금속	N	N	N	N	N	9070	-60	5	-0.66	28715010	3145	89.40	9130	9290	9070	11860	6400	9130	9130.37	4.66	21	9330	9230	9180	9080	9030	9205	9055	50	2730	500	6570	10	1	9900000	898	8.32	0.77	12	0.03	1090.00	11735.00	9970	20241211	-9.03	7750	20240409	17.03	9700	-6.49	20250109	9070	0.00	20250113	9970	-9.03	20241211	7750	17.03	20240409	0.03	N	001560	500	50 억	461359	N	N	7	N	N
77	20250113	130121	57	100.00	KOSPI	비금속	N	N	N	N	N	9110	-20	5	-0.22	24569280	2688	76.41	9130	9290	9080	11860	6400	9130	9140.36	4.66	21	9330	9230	9180	9080	9030	9205	9055	50	2730	500	6570	10	1	9900000	902	8.36	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.63	7750	20240409	17.55	9700	-6.08	20250109	9080	0.33	20250113	9970	-8.63	20241211	7750	17.55	20240409	0.03	N	001560	500	50 억	461359	N	N	7	N	N
78	20250113	120121	57	100.00	KOSPI	비금속	N	N	N	N	N	9110	-20	5	-0.22	19057730	2083	59.21	9130	9290	9080	11860	6400	9130	9149.17	4.66	-4	9330	9230	9180	9080	9030	9205	9055	50	2730	500	6570	10	1	9900000	902	8.36	0.78	12	0.02	1090.00	11735.00	9970	20241211	-8.63	7750	20240409	17.55	9700	-6.08	20250109	9080	0.33	20250113	9970	-8.63	20241211	7750	17.55	20240409	0.03	N	001560	500	50 억	461359	N	N	7	N	N
79	20250113	110121	57	100.00	KOSPI	비금속	N	N	N	N	N	9080	-50	5	-0.55	19021290	2079	59.10	9130	9290	9080	11860	6400	9130	9149.25	4.66	-4	9330	9230	9180	9080	9030	9205	9055	50	2730	500	6570	10	1	9900000	899	8.33	0.77	12	0.02	1090.00	11735.00	9970	20241211	-8.93	7750	20240409	17.16	9700	-6.39	20250109	9080	0.00	20250113	9970	-8.93	20241211	7750	17.16	20240409	0.03	N	001560	500	50 억	461359	N	N	7	N	N
80	20250113	100121	57	100.00	KOSPI	비금속	N	N	N	N	N	9140	10	2	0.11	2020010	219	6.23	9130	9290	9130	11860	6400	9130	9223.79	4.66	-3	9330	9230	9180	9080	9030	9205	9055	50	2730	500	6570	10	1	9900000	905	8.39	0.78	12	0.00	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	9700	-5.77	20250109	9120	0.22	20250107	9970	-8.32	20241211	7750	17.94	20240409	0.03	N	001560	500	50 억	461359	N	N	7	N	N
81	20250113	090122	57	100.00	KOSPI	비금속	N	N	N	N	N	9130	0	3	0.00	0	0	0.00	0	0	0	11860	6400	9130	0.00	4.66	0	9330	9230	9180	9080	9030	9205	9055	50	2730	500	6570	10	1	9900000	904	8.38	0.78	12	0.00	1090.00	11735.00	9970	20241211	-8.43	7750	20240409	17.81	9700	-5.88	20250109	9120	0.11	20250107	9970	-8.43	20241211	7750	17.81	20240409	0.03	N	001560	500	50 억	461359	N	N	7	N	N
82	20250110	160121	57	100.00	KOSPI	비금속	N	N	N	N	N	9130	-50	5	-0.54	32362750	3518	82.22	9160	9280	9130	11930	6430	9180	9199.19	4.66	90	9873	9526	9353	9006	8833	9440	8920	50	2750	500	6600	10	1	9900000	904	8.38	0.78	12	0.04	1090.00	11735.00	9970	20241211	-8.43	7750	20240409	17.81	9700	-5.88	20250109	9120	0.11	20250107	9970	-8.43	20241211	7750	17.81	20240409	0.03	N	001560	500	50 억	461268	N	N	7	N	N
83	20250110	150121	57	100.00	KOSPI	비금속	N	N	N	N	N	9240	60	2	0.65	27292790	2964	69.27	9160	9280	9150	11930	6430	9180	9208.09	4.66	6	9873	9526	9353	9006	8833	9440	8920	50	2750	500	6600	10	1	9900000	915	8.48	0.79	12	0.03	1090.00	11735.00	9970	20241211	-7.32	7750	20240409	19.23	9700	-4.74	20250109	9120	1.32	20250107	9970	-7.32	20241211	7750	19.23	20240409	0.03	N	001560	500	50 억	461268	N	N	0	N	N
84	20250110	140121	57	100.00	KOSPI	비금속	N	N	N	N	N	9280	100	2	1.09	21428790	2326	54.36	9160	9280	9150	11930	6430	9180	9212.72	4.66	5	9873	9526	9353	9006	8833	9440	8920	50	2750	500	6600	10	1	9900000	919	8.51	0.79	12	0.02	1090.00	11735.00	9970	20241211	-6.92	7750	20240409	19.74	9700	-4.33	20250109	9120	1.75	20250107	9970	-6.92	20241211	7750	19.74	20240409	0.03	N	001560	500	50 억	461268	N	N	0	N	N
85	20250110	130121	57	100.00	KOSPI	비금속	N	N	N	N	N	9250	70	2	0.76	21400950	2323	54.29	9160	9280	9150	11930	6430	9180	9212.63	4.66	3	9873	9526	9353	9006	8833	9440	8920	50	2750	500	6600	10	1	9900000	916	8.49	0.79	12	0.02	1090.00	11735.00	9970	20241211	-7.22	7750	20240409	19.35	9700	-4.64	20250109	9120	1.43	20250107	9970	-7.22	20241211	7750	19.35	20240409	0.03	N	001560	500	50 억	461268	N	N	0	N	N
86	20250110	120121	57	100.00	KOSPI	비금속	N	N	N	N	N	9200	20	2	0.22	9294200	1012	23.65	9160	9280	9150	11930	6430	9180	9183.99	4.66	3	9873	9526	9353	9006	8833	9440	8920	50	2750	500	6600	10	1	9900000	911	8.44	0.78	12	0.01	1090.00	11735.00	9970	20241211	-7.72	7750	20240409	18.71	9700	-5.15	20250109	9120	0.88	20250107	9970	-7.72	20241211	7750	18.71	20240409	0.03	N	001560	500	50 억	461268	N	N	0	N	N
87	20250110	110120	57	100.00	KOSPI	비금속	N	N	N	N	N	9220	40	2	0.44	2377340	259	6.05	9160	9280	9150	11930	6430	9180	9178.92	4.66	11	9873	9526	9353	9006	8833	9440	8920	50	2750	500	6600	10	1	9900000	913	8.46	0.79	12	0.00	1090.00	11735.00	9970	20241211	-7.52	7750	20240409	18.97	9700	-4.95	20250109	9120	1.10	20250107	9970	-7.52	20241211	7750	18.97	20240409	0.03	N	001560	500	50 억	461268	N	N	0	N	N
88	20250110	100122	57	100.00	KOSPI	비금속	N	N	N	N	N	9160	-20	5	-0.22	613170	67	1.57	9160	9160	9150	11930	6430	9180	9151.79	4.66	0	9873	9526	9353	9006	8833	9440	8920	50	2750	500	6600	10	1	9900000	907	8.40	0.78	12	0.00	1090.00	11735.00	9970	20241211	-8.12	7750	20240409	18.19	9700	-5.57	20250109	9120	0.44	20250107	9970	-8.12	20241211	7750	18.19	20240409	0.03	N	001560	500	50 억	461268	N	N	0	N	N
89	20250110	090121	57	100.00	KOSPI	비금속	N	N	N	N	N	9160	-20	5	-0.22	64120	7	0.16	9160	9160	9160	11930	6430	9180	9160.00	4.66	0	9873	9526	9353	9006	8833	9440	8920	50	2750	500	6600	10	1	9900000	907	8.40	0.78	12	0.00	1090.00	11735.00	9970	20241211	-8.12	7750	20240409	18.19	9700	-5.57	20250109	9120	0.44	20250107	9970	-8.12	20241211	7750	18.19	20240409	0.03	N	001560	500	50 억	461268	N	N	0	N	N
90	20250109	160120	57	100.00	KOSPI	비금속	N	N	N	N	N	9180	-420	5	-4.38	39507070	4273	75.96	9510	9700	9180	12480	6720	9600	9245.75	4.66	-6	9920	9760	9440	9280	8960	9840	9360	50	2880	500	6910	10	1	9900000	909	8.42	0.78	12	0.04	1090.00	11735.00	9970	20241211	-7.92	7750	20240409	18.45	9700	-5.36	20250109	9120	0.66	20250107	9970	-7.92	20241211	7750	18.45	20240409	0.03	N	001560	500	50 억	461182	N	N	7	N	N
91	20250109	150121	57	100.00	KOSPI	비금속	N	N	N	N	N	9200	-400	5	-4.17	28093840	3032	53.90	9510	9700	9180	12480	6720	9600	9265.78	4.66	-3	9920	9760	9440	9280	8960	9840	9360	50	2880	500	6910	10	1	9900000	911	8.44	0.78	12	0.03	1090.00	11735.00	9970	20241211	-7.72	7750	20240409	18.71	9700	-5.15	20250109	9120	0.88	20250107	9970	-7.72	20241211	7750	18.71	20240409	0.03	N	001560	500	50 억	461182	N	N	7	N	N
92	20250109	140122	57	100.00	KOSPI	비금속	N	N	N	N	N	9210	-390	5	-4.06	21827400	2351	41.80	9510	9700	9180	12480	6720	9600	9284.30	4.66	366	9920	9760	9440	9280	8960	9840	9360	50	2880	500	6910	10	1	9900000	912	8.45	0.78	12	0.02	1090.00	11735.00	9970	20241211	-7.62	7750	20240409	18.84	9700	-5.05	20250109	9120	0.99	20250107	9970	-7.62	20241211	7750	18.84	20240409	0.03	N	001560	500	50 억	461182	N	N	7	N	N
93	20250109	130121	57	100.00	KOSPI	비금속	N	N	N	N	N	9230	-370	5	-3.85	19995480	2152	38.26	9510	9700	9180	12480	6720	9600	9291.58	4.66	369	9920	9760	9440	9280	8960	9840	9360	50	2880	500	6910	10	1	9900000	914	8.47	0.79	12	0.02	1090.00	11735.00	9970	20241211	-7.42	7750	20240409	19.10	9700	-4.85	20250109	9120	1.21	20250107	9970	-7.42	20241211	7750	19.10	20240409	0.03	N	001560	500	50 억	461182	N	N	7	N	N
94	20250109	120121	57	100.00	KOSPI	비금속	N	N	N	N	N	9230	-370	5	-3.85	19995480	2152	38.26	9510	9700	9180	12480	6720	9600	9291.58	4.66	369	9920	9760	9440	9280	8960	9840	9360	50	2880	500	6910	10	1	9900000	914	8.47	0.79	12	0.02	1090.00	11735.00	9970	20241211	-7.42	7750	20240409	19.10	9700	-4.85	20250109	9120	1.21	20250107	9970	-7.42	20241211	7750	19.10	20240409	0.03	N	001560	500	50 억	461182	N	N	7	N	N
95	20250109	110121	57	100.00	KOSPI	비금속	N	N	N	N	N	9210	-390	5	-4.06	16132710	1733	30.81	9510	9700	9180	12480	6720	9600	9309.12	4.66	369	9920	9760	9440	9280	8960	9840	9360	50	2880	500	6910	10	1	9900000	912	8.45	0.78	12	0.02	1090.00	11735.00	9970	20241211	-7.62	7750	20240409	18.84	9700	-5.05	20250109	9120	0.99	20250107	9970	-7.62	20241211	7750	18.84	20240409	0.03	N	001560	500	50 억	461182	N	N	7	N	N
96	20250109	100121	57	100.00	KOSPI	비금속	N	N	N	N	N	9220	-380	5	-3.96	15045860	1615	28.71	9510	9700	9180	12480	6720	9600	9316.32	4.66	368	9920	9760	9440	9280	8960	9840	9360	50	2880	500	6910	10	1	9900000	913	8.46	0.79	12	0.02	1090.00	11735.00	9970	20241211	-7.52	7750	20240409	18.97	9700	-4.95	20250109	9120	1.10	20250107	9970	-7.52	20241211	7750	18.97	20240409	0.03	N	001560	500	50 억	461182	N	N	7	N	N
97	20250109	090121	57	100.00	KOSPI	비금속	N	N	N	N	N	9460	-140	5	-1.46	931690	98	1.74	9510	9600	9460	12480	6720	9600	9507.04	4.66	0	9920	9760	9440	9280	8960	9840	9360	50	2880	500	6910	10	1	9900000	937	8.68	0.81	12	0.00	1090.00	11735.00	9970	20241211	-5.12	7750	20240409	22.06	9620	-1.66	20250103	9120	3.73	20250107	9970	-5.12	20241211	7750	22.06	20240409	0.03	N	001560	500	50 억	461182	N	N	7	N	N
98	20250108	160120	57	100.00	KOSPI	비금속	N	N	N	N	N	9600	190	2	2.02	52022150	5621	125.78	9390	9600	9120	12230	6590	9410	9254.96	4.66	-6	9723	9566	9343	9186	8963	9455	9075	50	2820	500	6770	10	1	9900000	950	8.81	0.82	12	0.06	1090.00	11735.00	9970	20241211	-3.71	7750	20240409	23.87	9620	-0.21	20250103	9120	5.26	20250108	9970	-3.71	20241211	7750	23.87	20240409	0.03	N	001560	500	50 억	461180	N	N	7	N	N
99	20250108	150121	57	100.00	KOSPI	비금속	N	N	N	N	N	9170	-240	5	-2.55	42241890	4569	102.24	9390	9600	9160	12230	6590	9410	9245.33	4.66	13	9723	9566	9343	9186	8963	9455	9075	50	2820	500	6770	10	1	9900000	908	8.41	0.78	12	0.05	1090.00	11735.00	9970	20241211	-8.02	7750	20240409	18.32	9620	-4.68	20250103	9120	0.55	20250107	9970	-8.02	20241211	7750	18.32	20240409	0.03	N	001560	500	50 억	461180	N	N	2	N	N
100	20250108	140121	57	100.00	KOSPI	비금속	N	N	N	N	N	9280	-130	5	-1.38	37849620	4090	91.52	9390	9600	9160	12230	6590	9410	9254.19	4.66	27	9723	9566	9343	9186	8963	9455	9075	50	2820	500	6770	10	1	9900000	919	8.51	0.79	12	0.04	1090.00	11735.00	9970	20241211	-6.92	7750	20240409	19.74	9620	-3.53	20250103	9120	1.75	20250107	9970	-6.92	20241211	7750	19.74	20240409	0.03	N	001560	500	50 억	461180	N	N	2	N	N
101	20250108	130122	57	100.00	KOSPI	비금속	N	N	N	N	N	9280	-130	5	-1.38	37840340	4089	91.50	9390	9600	9160	12230	6590	9410	9254.18	4.66	27	9723	9566	9343	9186	8963	9455	9075	50	2820	500	6770	10	1	9900000	919	8.51	0.79	12	0.04	1090.00	11735.00	9970	20241211	-6.92	7750	20240409	19.74	9620	-3.53	20250103	9120	1.75	20250107	9970	-6.92	20241211	7750	19.74	20240409	0.03	N	001560	500	50 억	461180	N	N	2	N	N
102	20250108	120121	57	100.00	KOSPI	비금속	N	N	N	N	N	9200	-210	5	-2.23	25727950	2773	62.05	9390	9600	9160	12230	6590	9410	9278.02	4.66	18	9723	9566	9343	9186	8963	9455	9075	50	2820	500	6770	10	1	9900000	911	8.44	0.78	12	0.03	1090.00	11735.00	9970	20241211	-7.72	7750	20240409	18.71	9620	-4.37	20250103	9120	0.88	20250107	9970	-7.72	20241211	7750	18.71	20240409	0.03	N	001560	500	50 억	461180	N	N	2	N	N
103	20250108	110120	57	100.00	KOSPI	비금속	N	N	N	N	N	9190	-220	5	-2.34	25470350	2745	61.42	9390	9600	9160	12230	6590	9410	9278.82	4.66	16	9723	9566	9343	9186	8963	9455	9075	50	2820	500	6770	10	1	9900000	910	8.43	0.78	12	0.03	1090.00	11735.00	9970	20241211	-7.82	7750	20240409	18.58	9620	-4.47	20250103	9120	0.77	20250107	9970	-7.82	20241211	7750	18.58	20240409	0.03	N	001560	500	50 억	461180	N	N	2	N	N
104	20250108	100120	57	100.00	KOSPI	비금속	N	N	N	N	N	9240	-170	5	-1.81	22182880	2388	53.43	9390	9600	9160	12230	6590	9410	9289.31	4.66	29	9723	9566	9343	9186	8963	9455	9075	50	2820	500	6770	10	1	9900000	915	8.48	0.79	12	0.02	1090.00	11735.00	9970	20241211	-7.32	7750	20240409	19.23	9620	-3.95	20250103	9120	1.32	20250107	9970	-7.32	20241211	7750	19.23	20240409	0.03	N	001560	500	50 억	461180	N	N	2	N	N
105	20250108	090122	57	100.00	KOSPI	비금속	N	N	N	N	N	9590	180	2	1.91	1274830	134	3.00	9390	9600	9390	12230	6590	9410	9513.66	4.66	0	9723	9566	9343	9186	8963	9455	9075	50	2820	500	6770	10	1	9900000	949	8.80	0.82	12	0.00	1090.00	11735.00	9970	20241211	-3.81	7750	20240409	23.74	9620	-0.31	20250103	9120	5.15	20250107	9970	-3.81	20241211	7750	23.74	20240409	0.03	N	001560	500	50 억	461180	N	N	2	N	N
106	20250107	160121	57	100.00	KOSPI	비금속	N	N	N	N	N	9410	-20	5	-0.21	39525780	4269	361.47	9500	9500	9120	12250	6610	9430	9243.16	4.66	-16	9590	9510	9420	9340	9250	9465	9295	50	2820	500	6780	10	1	9900000	932	8.63	0.80	12	0.04	1090.00	11735.00	9970	20241211	-5.62	7750	20240409	21.42	9620	-2.18	20250103	9120	3.18	20250107	9970	-5.62	20241211	7750	21.42	20240409	0.03	N	001560	500	50 억	461196	N	N	2	N	N
107	20250107	150121	57	100.00	KOSPI	비금속	N	N	N	N	N	9160	-270	5	-2.86	29607840	3207	271.55	9500	9500	9120	12250	6610	9430	9232.25	4.66	263	9590	9510	9420	9340	9250	9465	9295	50	2820	500	6780	10	1	9900000	907	8.40	0.78	12	0.03	1090.00	11735.00	9970	20241211	-8.12	7750	20240409	18.19	9620	-4.78	20250103	9120	0.44	20250107	9970	-8.12	20241211	7750	18.19	20240409	0.03	N	001560	500	50 억	461196	N	N	0	N	N
108	20250107	140120	57	100.00	KOSPI	비금속	N	N	N	N	N	9240	-190	5	-2.01	25531210	2765	234.12	9500	9500	9170	12250	6610	9430	9233.71	4.66	393	9590	9510	9420	9340	9250	9465	9295	50	2820	500	6780	10	1	9900000	915	8.48	0.79	12	0.03	1090.00	11735.00	9970	20241211	-7.32	7750	20240409	19.23	9620	-3.95	20250103	9170	0.76	20250107	9970	-7.32	20241211	7750	19.23	20240409	0.03	N	001560	500	50 억	461196	N	N	0	N	N
109	20250107	130120	57	100.00	KOSPI	비금속	N	N	N	N	N	9350	-80	5	-0.85	1479160	158	13.38	9500	9500	9310	12250	6610	9430	9361.77	4.66	-16	9590	9510	9420	9340	9250	9465	9295	50	2820	500	6780	10	1	9900000	926	8.58	0.80	12	0.00	1090.00	11735.00	9970	20241211	-6.22	7750	20240409	20.65	9620	-2.81	20250103	9210	1.52	20250102	9970	-6.22	20241211	7750	20.65	20240409	0.03	N	001560	500	50 억	461196	N	N	0	N	N
110	20250107	120121	57	100.00	KOSPI	비금속	N	N	N	N	N	9390	-40	5	-0.42	123150	13	1.10	9500	9500	9370	12250	6610	9430	9473.08	4.66	-2	9590	9510	9420	9340	9250	9465	9295	50	2820	500	6780	10	1	9900000	930	8.61	0.80	12	0.00	1090.00	11735.00	9970	20241211	-5.82	7750	20240409	21.16	9620	-2.39	20250103	9210	1.95	20250102	9970	-5.82	20241211	7750	21.16	20240409	0.03	N	001560	500	50 억	461196	N	N	0	N	N
111	20250107	110120	57	100.00	KOSPI	비금속	N	N	N	N	N	9390	-40	5	-0.42	113760	12	1.02	9500	9500	9370	12250	6610	9430	9480.00	4.66	-2	9590	9510	9420	9340	9250	9465	9295	50	2820	500	6780	10	1	9900000	930	8.61	0.80	12	0.00	1090.00	11735.00	9970	20241211	-5.82	7750	20240409	21.16	9620	-2.39	20250103	9210	1.95	20250102	9970	-5.82	20241211	7750	21.16	20240409	0.03	N	001560	500	50 억	461196	N	N	0	N	N
112	20250107	100121	57	100.00	KOSPI	비금속	N	N	N	N	N	9500	70	2	0.74	95000	10	0.85	9500	9500	9500	12250	6610	9430	9500.00	4.66	-2	9590	9510	9420	9340	9250	9465	9295	50	2820	500	6780	10	1	9900000	941	8.72	0.81	12	0.00	1090.00	11735.00	9970	20241211	-4.71	7750	20240409	22.58	9620	-1.25	20250103	9210	3.15	20250102	9970	-4.71	20241211	7750	22.58	20240409	0.03	N	001560	500	50 억	461196	N	N	0	N	N
113	20250107	090121	57	100.00	KOSPI	비금속	N	N	N	N	N	9500	70	2	0.74	95000	10	0.85	9500	9500	9500	12250	6610	9430	9500.00	4.66	-2	9590	9510	9420	9340	9250	9465	9295	50	2820	500	6780	10	1	9900000	941	8.72	0.81	12	0.00	1090.00	11735.00	9970	20241211	-4.71	7750	20240409	22.58	9620	-1.25	20250103	9210	3.15	20250102	9970	-4.71	20241211	7750	22.58	20240409	0.03	N	001560	500	50 억	461196	N	N	0	N	N
114	20250106	160120	57	100.00	KOSPI	비금속	N	N	N	N	N	9430	-30	5	-0.32	11160490	1181	71.49	9460	9500	9330	12290	6630	9460	9450.03	4.66	-9	9800	9630	9450	9280	9100	9715	9365	50	2830	500	6810	10	1	9900000	934	8.65	0.80	12	0.01	1090.00	11735.00	9970	20241211	-5.42	7750	20240409	21.68	9620	-1.98	20250103	9210	2.39	20250102	9970	-5.42	20241211	7750	21.68	20240409	0.03	N	001560	500	50 억	461212	N	N	0	N	N
115	20250106	150120	57	100.00	KOSPI	비금속	N	N	N	N	N	9420	-40	5	-0.42	10849350	1148	69.49	9460	9500	9330	12290	6630	9460	9450.65	4.66	-4	9800	9630	9450	9280	9100	9715	9365	50	2830	500	6810	10	1	9900000	933	8.64	0.80	12	0.01	1090.00	11735.00	9970	20241211	-5.52	7750	20240409	21.55	9620	-2.08	20250103	9210	2.28	20250102	9970	-5.52	20241211	7750	21.55	20240409	0.03	N	001560	500	50 억	461212	N	N	0	N	N
116	20250106	140120	57	100.00	KOSPI	비금속	N	N	N	N	N	9430	-30	5	-0.32	10076130	1066	64.53	9460	9500	9330	12290	6630	9460	9452.28	4.66	-4	9800	9630	9450	9280	9100	9715	9365	50	2830	500	6810	10	1	9900000	934	8.65	0.80	12	0.01	1090.00	11735.00	9970	20241211	-5.42	7750	20240409	21.68	9620	-1.98	20250103	9210	2.39	20250102	9970	-5.42	20241211	7750	21.68	20240409	0.03	N	001560	500	50 억	461212	N	N	0	N	N
117	20250106	130120	57	100.00	KOSPI	비금속	N	N	N	N	N	9330	-130	5	-1.37	10057270	1064	64.41	9460	9500	9330	12290	6630	9460	9452.32	4.66	-4	9800	9630	9450	9280	9100	9715	9365	50	2830	500	6810	10	1	9900000	924	8.56	0.80	12	0.01	1090.00	11735.00	9970	20241211	-6.42	7750	20240409	20.39	9620	-3.01	20250103	9210	1.30	20250102	9970	-6.42	20241211	7750	20.39	20240409	0.03	N	001560	500	50 억	461212	N	N	0	N	N
118	20250106	120120	57	100.00	KOSPI	비금속	N	N	N	N	N	9400	-60	5	-0.63	7656100	808	48.91	9460	9500	9400	12290	6630	9460	9475.37	4.66	-7	9800	9630	9450	9280	9100	9715	9365	50	2830	500	6810	10	1	9900000	931	8.62	0.80	12	0.01	1090.00	11735.00	9970	20241211	-5.72	7750	20240409	21.29	9620	-2.29	20250103	9210	2.06	20250102	9970	-5.72	20241211	7750	21.29	20240409	0.03	N	001560	500	50 억	461212	N	N	0	N	N
119	20250106	110120	57	100.00	KOSPI	비금속	N	N	N	N	N	9480	20	2	0.21	7307720	771	46.67	9460	9500	9410	12290	6630	9460	9478.24	4.66	-7	9800	9630	9450	9280	9100	9715	9365	50	2830	500	6810	10	1	9900000	939	8.70	0.81	12	0.01	1090.00	11735.00	9970	20241211	-4.91	7750	20240409	22.32	9620	-1.46	20250103	9210	2.93	20250102	9970	-4.91	20241211	7750	22.32	20240409	0.03	N	001560	500	50 억	461212	N	N	0	N	N
120	20250106	100119	57	100.00	KOSPI	비금속	N	N	N	N	N	9490	30	2	0.32	4121490	435	26.33	9460	9500	9410	12290	6630	9460	9474.69	4.66	-7	9800	9630	9450	9280	9100	9715	9365	50	2830	500	6810	10	1	9900000	940	8.71	0.81	12	0.00	1090.00	11735.00	9970	20241211	-4.81	7750	20240409	22.45	9620	-1.35	20250103	9210	3.04	20250102	9970	-4.81	20241211	7750	22.45	20240409	0.03	N	001560	500	50 억	461212	N	N	0	N	N
121	20250106	090119	57	100.00	KOSPI	비금속	N	N	N	N	N	9460	0	3	0.00	37840	4	0.24	9460	9460	9460	12290	6630	9460	9460.00	4.66	0	9800	9630	9450	9280	9100	9715	9365	50	2830	500	6810	10	1	9900000	937	8.68	0.81	12	0.00	1090.00	11735.00	9970	20241211	-5.12	7750	20240409	22.06	9620	-1.66	20250103	9210	2.71	20250102	9970	-5.12	20241211	7750	22.06	20240409	0.03	N	001560	500	50 억	461212	N	N	0	N	N
122	20250103	160121	57	100.00	KOSPI	비금속	N	N	N	N	N	9460	190	2	2.05	15628150	1652	54.08	9270	9620	9270	12050	6490	9270	9460.14	4.66	-15	9616	9442	9326	9152	9036	9385	9095	50	2780	500	6670	10	1	9900000	937	8.68	0.81	12	0.02	1090.00	11735.00	9970	20241211	-5.12	7750	20240409	22.06	9620	-1.66	20250103	9210	2.71	20250102	9970	-5.12	20241211	7750	22.06	20240409	0.03	N	001560	500	50 억	461227	N	N	0	N	N
123	20250103	150120	57	100.00	KOSPI	비금속	N	N	N	N	N	9480	210	2	2.27	14198030	1500	49.10	9270	9620	9270	12050	6490	9270	9465.35	4.66	-15	9616	9442	9326	9152	9036	9385	9095	50	2780	500	6670	10	1	9900000	939	8.70	0.81	12	0.02	1090.00	11735.00	9970	20241211	-4.91	7750	20240409	22.32	9620	-1.46	20250103	9210	2.93	20250102	9970	-4.91	20241211	7750	22.32	20240409	0.03	N	001560	500	50 억	461227	N	N	0	N	N
124	20250103	140119	57	100.00	KOSPI	비금속	N	N	N	N	N	9430	160	2	1.73	11098250	1172	38.36	9270	9620	9270	12050	6490	9270	9469.50	4.66	-15	9616	9442	9326	9152	9036	9385	9095	50	2780	500	6670	10	1	9900000	934	8.65	0.80	12	0.01	1090.00	11735.00	9970	20241211	-5.42	7750	20240409	21.68	9620	-1.98	20250103	9210	2.39	20250102	9970	-5.42	20241211	7750	21.68	20240409	0.03	N	001560	500	50 억	461227	N	N	0	N	N
125	20250103	130120	57	100.00	KOSPI	비금속	N	N	N	N	N	9420	150	2	1.62	10220380	1079	35.32	9270	9620	9270	12050	6490	9270	9472.09	4.66	-15	9616	9442	9326	9152	9036	9385	9095	50	2780	500	6670	10	1	9900000	933	8.64	0.80	12	0.01	1090.00	11735.00	9970	20241211	-5.52	7750	20240409	21.55	9620	-2.08	20250103	9210	2.28	20250102	9970	-5.52	20241211	7750	21.55	20240409	0.03	N	001560	500	50 억	461227	N	N	0	N	N
126	20250103	120120	57	100.00	KOSPI	비금속	N	N	N	N	N	9420	150	2	1.62	9683440	1022	33.45	9270	9620	9270	12050	6490	9270	9474.99	4.66	-6	9616	9442	9326	9152	9036	9385	9095	50	2780	500	6670	10	1	9900000	933	8.64	0.80	12	0.01	1090.00	11735.00	9970	20241211	-5.52	7750	20240409	21.55	9620	-2.08	20250103	9210	2.28	20250102	9970	-5.52	20241211	7750	21.55	20240409	0.03	N	001560	500	50 억	461227	N	N	0	N	N
127	20250103	110119	57	100.00	KOSPI	비금속	N	N	N	N	N	9410	140	2	1.51	9080770	958	31.36	9270	9620	9270	12050	6490	9270	9478.88	4.66	-6	9616	9442	9326	9152	9036	9385	9095	50	2780	500	6670	10	1	9900000	932	8.63	0.80	12	0.01	1090.00	11735.00	9970	20241211	-5.62	7750	20240409	21.42	9620	-2.18	20250103	9210	2.17	20250102	9970	-5.62	20241211	7750	21.42	20240409	0.03	N	001560	500	50 억	461227	N	N	0	N	N
128	20250103	100120	57	100.00	KOSPI	비금속	N	N	N	N	N	9390	120	2	1.29	7641260	805	26.35	9270	9620	9270	12050	6490	9270	9492.25	4.66	-12	9616	9442	9326	9152	9036	9385	9095	50	2780	500	6670	10	1	9900000	930	8.61	0.80	12	0.01	1090.00	11735.00	9970	20241211	-5.82	7750	20240409	21.16	9620	-2.39	20250103	9210	1.95	20250102	9970	-5.82	20241211	7750	21.16	20240409	0.03	N	001560	500	50 억	461227	N	N	0	N	N
129	20250103	090120	57	100.00	KOSPI	비금속	N	N	N	N	N	9270	0	3	0.00	27810	3	0.10	9270	9270	9270	12050	6490	9270	9270.00	4.66	0	9616	9442	9326	9152	9036	9385	9095	50	2780	500	6670	10	1	9900000	918	8.50	0.79	12	0.00	1090.00	11735.00	9970	20241211	-7.02	7750	20240409	19.61	9500	-2.42	20250102	9210	0.65	20250102	9970	-7.02	20241211	7750	19.61	20240409	0.03	N	001560	500	50 억	461227	N	N	0	N	N
130	20250102	160120	57	100.00	KOSPI	비금속	N	N	N	N	N	9270	130	2	1.42	28577450	3055	116.74	9280	9500	9210	11880	6400	9140	9354.32	4.66	882	9540	9340	9220	9020	8900	9440	9120	50	2740	500	6580	10	1	9900000	918	8.50	0.79	12	0.03	1090.00	11735.00	9970	20241211	-7.02	7750	20240409	19.61	9500	-2.42	20250102	9210	0.65	20250102	9970	-7.02	20241211	7750	19.61	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
131	20250102	150120	57	100.00	KOSPI	비금속	N	N	N	N	N	9340	200	2	2.19	27434680	2932	112.04	9280	9500	9210	11880	6400	9140	9356.98	4.66	886	9540	9340	9220	9020	8900	9440	9120	50	2740	500	6580	10	1	9900000	925	8.57	0.80	12	0.03	1090.00	11735.00	9970	20241211	-6.32	7750	20240409	20.52	9500	-1.68	20250102	9210	1.41	20250102	9970	-6.32	20241211	7750	20.52	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
132	20250102	140119	57	100.00	KOSPI	비금속	N	N	N	N	N	9400	260	2	2.84	16496150	1754	67.02	9280	9500	9210	11880	6400	9140	9404.87	4.66	636	9540	9340	9220	9020	8900	9440	9120	50	2740	500	6580	10	1	9900000	931	8.62	0.80	12	0.02	1090.00	11735.00	9970	20241211	-5.72	7750	20240409	21.29	9500	-1.05	20250102	9210	2.06	20250102	9970	-5.72	20241211	7750	21.29	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
133	20250102	130119	57	100.00	KOSPI	비금속	N	N	N	N	N	9380	240	2	2.63	14456930	1536	58.69	9280	9500	9210	11880	6400	9140	9412.06	4.66	523	9540	9340	9220	9020	8900	9440	9120	50	2740	500	6580	10	1	9900000	929	8.61	0.80	12	0.02	1090.00	11735.00	9970	20241211	-5.92	7750	20240409	21.03	9500	-1.26	20250102	9210	1.85	20250102	9970	-5.92	20241211	7750	21.03	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
134	20250102	120120	57	100.00	KOSPI	비금속	N	N	N	N	N	9440	300	2	3.28	12726720	1352	51.66	9280	9500	9210	11880	6400	9140	9413.25	4.66	410	9540	9340	9220	9020	8900	9440	9120	50	2740	500	6580	10	1	9900000	935	8.66	0.80	12	0.01	1090.00	11735.00	9970	20241211	-5.32	7750	20240409	21.81	9500	-0.63	20250102	9210	2.50	20250102	9970	-5.32	20241211	7750	21.81	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
135	20250102	110118	57	100.00	KOSPI	비금속	N	N	N	N	N	9450	310	2	3.39	4603410	490	18.72	9280	9450	9210	11880	6400	9140	9394.71	4.66	250	9540	9340	9220	9020	8900	9440	9120	50	2740	500	6580	10	1	9900000	936	8.67	0.81	12	0.00	1090.00	11735.00	9970	20241211	-5.22	7750	20240409	21.94	9450	0.00	20250102	9210	2.61	20250102	9970	-5.22	20241211	7750	21.94	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
136	20250102	100119	57	100.00	KOSPI	비금속	N	N	N	N	N	9210	70	2	0.77	138880	15	0.57	9280	9300	9210	11880	6400	9140	9258.67	4.66	0	9540	9340	9220	9020	8900	9440	9120	50	2740	500	6580	10	1	9900000	912	8.45	0.78	12	0.00	1090.00	11735.00	9970	20241211	-7.62	7750	20240409	18.84	9300	-0.97	20250102	9210	0.00	20250102	9970	-7.62	20241211	7750	18.84	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N
137	20250102	090119	57	100.00	KOSPI	비금속	N	N	N	N	N	9140	0	3	0.00	0	0	0.00	0	0	0	11880	6400	9140	0.00	4.66	0	9540	9340	9220	9020	8900	9440	9120	50	2740	500	6580	10	1	9900000	905	8.39	0.78	12	0.00	1090.00	11735.00	9970	20241211	-8.32	7750	20240409	17.94	0	0.00	0	0	0.00	0	9970	-8.32	20241211	7750	17.94	20240409	0.03	N	001560	500	50 억	461172	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History