KissMeData/004980/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

58 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	160205	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7880	80	2	1.03	182305960	23288	101.01	7940	7940	7750	10140	5460	7800	7828.32	5.42	-6072	7973	7886	7803	7716	7633	7845	7675	1248	2340	5000	5920	10	1	24516073	1932	2.98	0.37	12	0.09	2642.00	21113.00	10000	20240605	-21.20	6850	20241209	15.04	8180	-3.67	20250114	7350	7.21	20250102	10000	-21.20	20240605	6850	15.04	20241209	1.23	N	004980	5000	1248 억	1328021	N	N	0	N	N
3	20250124	150204	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7900	100	2	1.28	170377190	21769	94.42	7940	7940	7750	10140	5460	7800	7826.60	5.42	-5790	7973	7886	7803	7716	7633	7845	7675	1248	2340	5000	5920	10	1	24516073	1937	2.99	0.37	12	0.09	2642.00	21113.00	10000	20240605	-21.00	6850	20241209	15.33	8180	-3.42	20250114	7350	7.48	20250102	10000	-21.00	20240605	6850	15.33	20241209	1.23	N	004980	5000	1248 억	1328021	N	N	0	N	N
4	20250124	140205	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7810	10	2	0.13	108983520	13969	60.59	7940	7940	7750	10140	5460	7800	7801.81	5.42	-5459	7973	7886	7803	7716	7633	7845	7675	1248	2340	5000	5920	10	1	24516073	1915	2.96	0.37	12	0.06	2642.00	21113.00	10000	20240605	-21.90	6850	20241209	14.01	8180	-4.52	20250114	7350	6.26	20250102	10000	-21.90	20240605	6850	14.01	20241209	1.23	N	004980	5000	1248 억	1328021	N	N	0	N	N
5	20250124	130206	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7820	20	2	0.26	102299450	13114	56.88	7940	7940	7750	10140	5460	7800	7800.78	5.42	-4957	7973	7886	7803	7716	7633	7845	7675	1248	2340	5000	5920	10	1	24516073	1917	2.96	0.37	12	0.05	2642.00	21113.00	10000	20240605	-21.80	6850	20241209	14.16	8180	-4.40	20250114	7350	6.39	20250102	10000	-21.80	20240605	6850	14.16	20241209	1.23	N	004980	5000	1248 억	1328021	N	N	0	N	N
6	20250124	120204	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7810	10	2	0.13	89183270	11435	49.60	7940	7940	7750	10140	5460	7800	7799.15	5.42	-4462	7973	7886	7803	7716	7633	7845	7675	1248	2340	5000	5920	10	1	24516073	1915	2.96	0.37	12	0.05	2642.00	21113.00	10000	20240605	-21.90	6850	20241209	14.01	8180	-4.52	20250114	7350	6.26	20250102	10000	-21.90	20240605	6850	14.01	20241209	1.23	N	004980	5000	1248 억	1328021	N	N	0	N	N
7	20250124	110205	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7830	30	2	0.38	64399780	8260	35.83	7940	7940	7750	10140	5460	7800	7796.58	5.42	-4160	7973	7886	7803	7716	7633	7845	7675	1248	2340	5000	5920	10	1	24516073	1920	2.96	0.37	12	0.03	2642.00	21113.00	10000	20240605	-21.70	6850	20241209	14.31	8180	-4.28	20250114	7350	6.53	20250102	10000	-21.70	20240605	6850	14.31	20241209	1.23	N	004980	5000	1248 억	1328021	N	N	0	N	N
8	20250124	100205	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7840	40	2	0.51	47470250	6093	26.43	7940	7940	7750	10140	5460	7800	7790.95	5.42	-3791	7973	7886	7803	7716	7633	7845	7675	1248	2340	5000	5920	10	1	24516073	1922	2.97	0.37	12	0.02	2642.00	21113.00	10000	20240605	-21.60	6850	20241209	14.45	8180	-4.16	20250114	7350	6.67	20250102	10000	-21.60	20240605	6850	14.45	20241209	1.23	N	004980	5000	1248 억	1328021	N	N	0	N	N
9	20250124	090205	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7810	10	2	0.13	3548220	451	1.96	7940	7940	7800	10140	5460	7800	7867.45	5.42	-181	7973	7886	7803	7716	7633	7845	7675	1248	2340	5000	5920	10	1	24516073	1915	2.96	0.37	12	0.00	2642.00	21113.00	10000	20240605	-21.90	6850	20241209	14.01	8180	-4.52	20250114	7350	6.26	20250102	10000	-21.90	20240605	6850	14.01	20241209	1.23	N	004980	5000	1248 억	1328021	N	N	0	N	N
10	20250123	160206	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7800	-10	5	-0.13	179365110	23046	77.39	7810	7890	7720	10150	5470	7810	7782.92	5.43	-4238	7976	7892	7816	7732	7656	7855	7695	1248	2340	5000	5930	10	1	24516073	1912	2.95	0.37	12	0.09	2642.00	21113.00	10000	20240605	-22.00	6850	20241209	13.87	8180	-4.65	20250114	7350	6.12	20250102	10000	-22.00	20240605	6850	13.87	20241209	1.20	N	004980	5000	1248 억	1332143	N	N	0	N	N
11	20250123	150203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7760	-50	5	-0.64	168276140	21614	72.58	7810	7890	7720	10150	5470	7810	7785.52	5.43	-4975	7976	7892	7816	7732	7656	7855	7695	1248	2340	5000	5930	10	1	24516073	1902	2.94	0.37	12	0.09	2642.00	21113.00	10000	20240605	-22.40	6850	20241209	13.28	8180	-5.13	20250114	7350	5.58	20250102	10000	-22.40	20240605	6850	13.28	20241209	1.20	N	004980	5000	1248 억	1332143	N	N	0	N	N
12	20250123	140205	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7810	0	3	0.00	148009600	19014	63.85	7810	7890	7720	10150	5470	7810	7784.24	5.43	-4494	7976	7892	7816	7732	7656	7855	7695	1248	2340	5000	5930	10	1	24516073	1915	2.96	0.37	12	0.08	2642.00	21113.00	10000	20240605	-21.90	6850	20241209	14.01	8180	-4.52	20250114	7350	6.26	20250102	10000	-21.90	20240605	6850	14.01	20241209	1.20	N	004980	5000	1248 억	1332143	N	N	0	N	N
13	20250123	130204	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7800	-10	5	-0.13	106023410	13629	45.77	7810	7890	7720	10150	5470	7810	7779.25	5.43	-3729	7976	7892	7816	7732	7656	7855	7695	1248	2340	5000	5930	10	1	24516073	1912	2.95	0.37	12	0.06	2642.00	21113.00	10000	20240605	-22.00	6850	20241209	13.87	8180	-4.65	20250114	7350	6.12	20250102	10000	-22.00	20240605	6850	13.87	20241209	1.20	N	004980	5000	1248 억	1332143	N	N	0	N	N
14	20250123	120205	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7750	-60	5	-0.77	97975230	12595	42.29	7810	7890	7720	10150	5470	7810	7778.90	5.43	-3510	7976	7892	7816	7732	7656	7855	7695	1248	2340	5000	5930	10	1	24516073	1900	2.93	0.37	12	0.05	2642.00	21113.00	10000	20240605	-22.50	6850	20241209	13.14	8180	-5.26	20250114	7350	5.44	20250102	10000	-22.50	20240605	6850	13.14	20241209	1.20	N	004980	5000	1248 억	1332143	N	N	0	N	N
15	20250123	110205	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7750	-60	5	-0.77	91366910	11745	39.44	7810	7890	7720	10150	5470	7810	7779.22	5.43	-2998	7976	7892	7816	7732	7656	7855	7695	1248	2340	5000	5930	10	1	24516073	1900	2.93	0.37	12	0.05	2642.00	21113.00	10000	20240605	-22.50	6850	20241209	13.14	8180	-5.26	20250114	7350	5.44	20250102	10000	-22.50	20240605	6850	13.14	20241209	1.20	N	004980	5000	1248 억	1332143	N	N	0	N	N
16	20250123	100204	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7740	-70	5	-0.90	71076680	9121	30.63	7810	7890	7720	10150	5470	7810	7792.64	5.43	-2670	7976	7892	7816	7732	7656	7855	7695	1248	2340	5000	5930	10	1	24516073	1898	2.93	0.37	12	0.04	2642.00	21113.00	10000	20240605	-22.60	6850	20241209	12.99	8180	-5.38	20250114	7350	5.31	20250102	10000	-22.60	20240605	6850	12.99	20241209	1.20	N	004980	5000	1248 억	1332143	N	N	0	N	N
17	20250123	090204	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7890	80	2	1.02	3674760	471	1.58	7810	7890	7740	10150	5470	7810	7802.04	5.43	-113	7976	7892	7816	7732	7656	7855	7695	1248	2340	5000	5930	10	1	24516073	1934	2.99	0.37	12	0.00	2642.00	21113.00	10000	20240605	-21.10	6850	20241209	15.18	8180	-3.55	20250114	7350	7.35	20250102	10000	-21.10	20240605	6850	15.18	20241209	1.20	N	004980	5000	1248 억	1332143	N	N	0	N	N
18	20250122	160204	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7810	-60	5	-0.76	231737330	29780	27.48	7900	7900	7740	10230	5510	7870	7781.64	5.47	-9022	8170	8020	7840	7690	7510	8095	7765	1248	2360	5000	5980	10	1	24516073	1915	2.96	0.37	12	0.12	2642.00	21113.00	10000	20240605	-21.90	6850	20241209	14.01	8180	-4.52	20250114	7350	6.26	20250102	10000	-21.90	20240605	6850	14.01	20241209	1.20	N	004980	5000	1248 억	1341098	N	N	5	N	N
19	20250122	150203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7840	-30	5	-0.38	218580870	28097	25.93	7900	7900	7740	10230	5510	7870	7779.51	5.47	-8193	8170	8020	7840	7690	7510	8095	7765	1248	2360	5000	5980	10	1	24516073	1922	2.97	0.37	12	0.11	2642.00	21113.00	10000	20240605	-21.60	6850	20241209	14.45	8180	-4.16	20250114	7350	6.67	20250102	10000	-21.60	20240605	6850	14.45	20241209	1.20	N	004980	5000	1248 억	1341098	N	N	5	N	N
20	20250122	140203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7780	-90	5	-1.14	181188310	23318	21.52	7900	7900	7740	10230	5510	7870	7770.32	5.47	-5342	8170	8020	7840	7690	7510	8095	7765	1248	2360	5000	5980	10	1	24516073	1907	2.94	0.37	12	0.10	2642.00	21113.00	10000	20240605	-22.20	6850	20241209	13.58	8180	-4.89	20250114	7350	5.85	20250102	10000	-22.20	20240605	6850	13.58	20241209	1.20	N	004980	5000	1248 억	1341098	N	N	5	N	N
21	20250122	130204	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7780	-90	5	-1.14	153911570	19804	18.27	7900	7900	7740	10230	5510	7870	7771.74	5.47	-3952	8170	8020	7840	7690	7510	8095	7765	1248	2360	5000	5980	10	1	24516073	1907	2.94	0.37	12	0.08	2642.00	21113.00	10000	20240605	-22.20	6850	20241209	13.58	8180	-4.89	20250114	7350	5.85	20250102	10000	-22.20	20240605	6850	13.58	20241209	1.20	N	004980	5000	1248 억	1341098	N	N	5	N	N
22	20250122	120203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7800	-70	5	-0.89	142230420	18303	16.89	7900	7900	7740	10230	5510	7870	7770.88	5.47	-3616	8170	8020	7840	7690	7510	8095	7765	1248	2360	5000	5980	10	1	24516073	1912	2.95	0.37	12	0.07	2642.00	21113.00	10000	20240605	-22.00	6850	20241209	13.87	8180	-4.65	20250114	7350	6.12	20250102	10000	-22.00	20240605	6850	13.87	20241209	1.20	N	004980	5000	1248 억	1341098	N	N	5	N	N
23	20250122	110203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7760	-110	5	-1.40	110024020	14158	13.06	7900	7900	7740	10230	5510	7870	7771.16	5.47	-1888	8170	8020	7840	7690	7510	8095	7765	1248	2360	5000	5980	10	1	24516073	1902	2.94	0.37	12	0.06	2642.00	21113.00	10000	20240605	-22.40	6850	20241209	13.28	8180	-5.13	20250114	7350	5.58	20250102	10000	-22.40	20240605	6850	13.28	20241209	1.20	N	004980	5000	1248 억	1341098	N	N	5	N	N
24	20250122	100203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7750	-120	5	-1.52	79538190	10229	9.44	7900	7900	7740	10230	5510	7870	7775.75	5.47	-2112	8170	8020	7840	7690	7510	8095	7765	1248	2360	5000	5980	10	1	24516073	1900	2.93	0.37	12	0.04	2642.00	21113.00	10000	20240605	-22.50	6850	20241209	13.14	8180	-5.26	20250114	7350	5.44	20250102	10000	-22.50	20240605	6850	13.14	20241209	1.20	N	004980	5000	1248 억	1341098	N	N	5	N	N
25	20250122	090204	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7870	0	3	0.00	3302500	419	0.39	7900	7900	7870	10230	5510	7870	7881.86	5.47	-203	8170	8020	7840	7690	7510	8095	7765	1248	2360	5000	5980	10	1	24516073	1929	2.98	0.37	12	0.00	2642.00	21113.00	10000	20240605	-21.30	6850	20241209	14.89	8180	-3.79	20250114	7350	7.07	20250102	10000	-21.30	20240605	6850	14.89	20241209	1.20	N	004980	5000	1248 억	1341098	N	N	5	N	N
26	20250121	160203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7870	170	2	2.21	852622330	108337	245.55	7700	7990	7660	10010	5390	7700	7870.09	5.42	11489	7820	7760	7670	7610	7520	7790	7640	1248	2310	5000	5850	10	1	24516073	1929	2.98	0.37	12	0.44	2642.00	21113.00	10000	20240605	-21.30	6850	20241209	14.89	8180	-3.79	20250114	7350	7.07	20250102	10000	-21.30	20240605	6850	14.89	20241209	1.19	N	004980	5000	1248 억	1328425	N	N	5	N	N
27	20250121	150203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7890	190	2	2.47	831194330	105615	239.38	7700	7990	7660	10010	5390	7700	7870.04	5.42	11018	7820	7760	7670	7610	7520	7790	7640	1248	2310	5000	5850	10	1	24516073	1934	2.99	0.37	12	0.43	2642.00	21113.00	10000	20240605	-21.10	6850	20241209	15.18	8180	-3.55	20250114	7350	7.35	20250102	10000	-21.10	20240605	6850	15.18	20241209	1.19	N	004980	5000	1248 억	1328425	N	N	11	N	N
28	20250121	140203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7930	230	2	2.99	763831130	97099	220.08	7700	7990	7660	10010	5390	7700	7866.52	5.42	15145	7820	7760	7670	7610	7520	7790	7640	1248	2310	5000	5850	10	1	24516073	1944	3.00	0.38	12	0.40	2642.00	21113.00	10000	20240605	-20.70	6850	20241209	15.77	8180	-3.06	20250114	7350	7.89	20250102	10000	-20.70	20240605	6850	15.77	20241209	1.19	N	004980	5000	1248 억	1328425	N	N	11	N	N
29	20250121	130203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7900	200	2	2.60	404293930	51811	117.43	7700	7900	7660	10010	5390	7700	7803.25	5.42	4901	7820	7760	7670	7610	7520	7790	7640	1248	2310	5000	5850	10	1	24516073	1937	2.99	0.37	12	0.21	2642.00	21113.00	10000	20240605	-21.00	6850	20241209	15.33	8180	-3.42	20250114	7350	7.48	20250102	10000	-21.00	20240605	6850	15.33	20241209	1.19	N	004980	5000	1248 억	1328425	N	N	11	N	N
30	20250121	120203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7850	150	2	1.95	349652060	44854	101.66	7700	7900	7660	10010	5390	7700	7795.34	5.42	4799	7820	7760	7670	7610	7520	7790	7640	1248	2310	5000	5850	10	1	24516073	1925	2.97	0.37	12	0.18	2642.00	21113.00	10000	20240605	-21.50	6850	20241209	14.60	8180	-4.03	20250114	7350	6.80	20250102	10000	-21.50	20240605	6850	14.60	20241209	1.19	N	004980	5000	1248 억	1328425	N	N	11	N	N
31	20250121	110158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7800	100	2	1.30	166947440	21562	48.87	7700	7800	7660	10010	5390	7700	7742.67	5.42	2816	7820	7760	7670	7610	7520	7790	7640	1248	2310	5000	5850	10	1	24516073	1912	2.95	0.37	12	0.09	2642.00	21113.00	10000	20240605	-22.00	6850	20241209	13.87	8180	-4.65	20250114	7350	6.12	20250102	10000	-22.00	20240605	6850	13.87	20241209	1.19	N	004980	5000	1248 억	1328425	N	N	11	N	N
32	20250121	100156	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7720	20	2	0.26	88513580	11449	25.95	7700	7770	7660	10010	5390	7700	7731.12	5.42	-218	7820	7760	7670	7610	7520	7790	7640	1248	2310	5000	5850	10	1	24516073	1893	2.92	0.37	12	0.05	2642.00	21113.00	10000	20240605	-22.80	6850	20241209	12.70	8180	-5.62	20250114	7350	5.03	20250102	10000	-22.80	20240605	6850	12.70	20241209	1.19	N	004980	5000	1248 억	1328425	N	N	11	N	N
33	20250121	090204	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7700	0	3	0.00	1709390	222	0.50	7700	7700	7690	10010	5390	7700	7699.95	5.42	-32	7820	7760	7670	7610	7520	7790	7640	1248	2310	5000	5850	10	1	24516073	1888	2.91	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	8180	-5.87	20250114	7350	4.76	20250102	10000	-23.00	20240605	6850	12.41	20241209	1.19	N	004980	5000	1248 억	1328425	N	N	11	N	N
34	20250120	160202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7700	130	2	1.72	336263850	43827	104.70	7680	7730	7580	9840	5300	7570	7672.44	5.41	2933	7710	7640	7570	7500	7430	7675	7535	1248	2270	5000	5750	10	1	24516073	1888	2.91	0.36	12	0.18	2642.00	21113.00	10000	20240605	-23.00	6850	20241209	12.41	8180	-5.87	20250114	7350	4.76	20250102	10000	-23.00	20240605	6850	12.41	20241209	1.20	N	004980	5000	1248 억	1326075	N	N	11	N	N
35	20250120	150204	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7690	120	2	1.59	307865040	40140	95.89	7680	7730	7580	9840	5300	7570	7669.78	5.41	2407	7710	7640	7570	7500	7430	7675	7535	1248	2270	5000	5750	10	1	24516073	1885	2.91	0.36	12	0.16	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	8180	-5.99	20250114	7350	4.63	20250102	10000	-23.10	20240605	6850	12.26	20241209	1.20	N	004980	5000	1248 억	1326075	N	N	5	N	N
36	20250120	140203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7680	110	2	1.45	248022750	32362	77.31	7680	7730	7580	9840	5300	7570	7664.01	5.41	1936	7710	7640	7570	7500	7430	7675	7535	1248	2270	5000	5750	10	1	24516073	1883	2.91	0.36	12	0.13	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	8180	-6.11	20250114	7350	4.49	20250102	10000	-23.20	20240605	6850	12.12	20241209	1.20	N	004980	5000	1248 억	1326075	N	N	5	N	N
37	20250120	130202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7730	160	2	2.11	232107560	30293	72.37	7680	7730	7580	9840	5300	7570	7662.09	5.41	1839	7710	7640	7570	7500	7430	7675	7535	1248	2270	5000	5750	10	1	24516073	1895	2.93	0.37	12	0.12	2642.00	21113.00	10000	20240605	-22.70	6850	20241209	12.85	8180	-5.50	20250114	7350	5.17	20250102	10000	-22.70	20240605	6850	12.85	20241209	1.20	N	004980	5000	1248 억	1326075	N	N	5	N	N
38	20250120	120203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7650	80	2	1.06	181140000	23670	56.55	7680	7720	7580	9840	5300	7570	7652.72	5.41	2257	7710	7640	7570	7500	7430	7675	7535	1248	2270	5000	5750	10	1	24516073	1875	2.90	0.36	12	0.10	2642.00	21113.00	10000	20240605	-23.50	6850	20241209	11.68	8180	-6.48	20250114	7350	4.08	20250102	10000	-23.50	20240605	6850	11.68	20241209	1.20	N	004980	5000	1248 억	1326075	N	N	5	N	N
39	20250120	110203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7640	70	2	0.92	111776750	14640	34.97	7680	7700	7580	9840	5300	7570	7635.02	5.41	1708	7710	7640	7570	7500	7430	7675	7535	1248	2270	5000	5750	10	1	24516073	1873	2.89	0.36	12	0.06	2642.00	21113.00	10000	20240605	-23.60	6850	20241209	11.53	8180	-6.60	20250114	7350	3.95	20250102	10000	-23.60	20240605	6850	11.53	20241209	1.20	N	004980	5000	1248 억	1326075	N	N	5	N	N
40	20250120	100203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7640	70	2	0.92	55285720	7271	17.37	7680	7680	7580	9840	5300	7570	7603.59	5.41	763	7710	7640	7570	7500	7430	7675	7535	1248	2270	5000	5750	10	1	24516073	1873	2.89	0.36	12	0.03	2642.00	21113.00	10000	20240605	-23.60	6850	20241209	11.53	8180	-6.60	20250114	7350	3.95	20250102	10000	-23.60	20240605	6850	11.53	20241209	1.20	N	004980	5000	1248 억	1326075	N	N	5	N	N
41	20250120	090203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7670	100	2	1.32	4196950	548	1.31	7680	7680	7590	9840	5300	7570	7658.67	5.41	-228	7710	7640	7570	7500	7430	7675	7535	1248	2270	5000	5750	10	1	24516073	1880	2.90	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.30	6850	20241209	11.97	8180	-6.23	20250114	7350	4.35	20250102	10000	-23.30	20240605	6850	11.97	20241209	1.20	N	004980	5000	1248 억	1326075	N	N	5	N	N
42	20250117	160202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7570	20	2	0.26	315418570	41773	112.61	7500	7640	7500	9810	5290	7550	7550.68	5.40	2696	7716	7632	7586	7502	7456	7610	7480	1248	2260	5000	5730	10	1	24516073	1856	2.87	0.36	12	0.17	2642.00	21113.00	10000	20240605	-24.30	6850	20241209	10.51	8180	-7.46	20250114	7350	2.99	20250102	10000	-24.30	20240605	6850	10.51	20241209	1.24	N	004980	5000	1248 억	1322925	N	N	5	N	N
43	20250117	150202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7530	-20	5	-0.26	300959380	39857	107.44	7500	7640	7500	9810	5290	7550	7550.98	5.40	3043	7716	7632	7586	7502	7456	7610	7480	1248	2260	5000	5730	10	1	24516073	1846	2.85	0.36	12	0.16	2642.00	21113.00	10000	20240605	-24.70	6850	20241209	9.93	8180	-7.95	20250114	7350	2.45	20250102	10000	-24.70	20240605	6850	9.93	20241209	1.24	N	004980	5000	1248 억	1322925	N	N	10	N	N
44	20250117	140203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7550	0	3	0.00	276999310	36677	98.87	7500	7640	7500	9810	5290	7550	7552.40	5.40	1852	7716	7632	7586	7502	7456	7610	7480	1248	2260	5000	5730	10	1	24516073	1851	2.86	0.36	12	0.15	2642.00	21113.00	10000	20240605	-24.50	6850	20241209	10.22	8180	-7.70	20250114	7350	2.72	20250102	10000	-24.50	20240605	6850	10.22	20241209	1.24	N	004980	5000	1248 억	1322925	N	N	10	N	N
45	20250117	130202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7540	-10	5	-0.13	206255310	27262	73.49	7500	7640	7500	9810	5290	7550	7565.67	5.40	1026	7716	7632	7586	7502	7456	7610	7480	1248	2260	5000	5730	10	1	24516073	1849	2.85	0.36	12	0.11	2642.00	21113.00	10000	20240605	-24.60	6850	20241209	10.07	8180	-7.82	20250114	7350	2.59	20250102	10000	-24.60	20240605	6850	10.07	20241209	1.24	N	004980	5000	1248 억	1322925	N	N	10	N	N
46	20250117	120203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7510	-40	5	-0.53	151997450	20083	54.14	7500	7640	7500	9810	5290	7550	7568.46	5.40	543	7716	7632	7586	7502	7456	7610	7480	1248	2260	5000	5730	10	1	24516073	1841	2.84	0.36	12	0.08	2642.00	21113.00	10000	20240605	-24.90	6850	20241209	9.64	8180	-8.19	20250114	7350	2.18	20250102	10000	-24.90	20240605	6850	9.64	20241209	1.24	N	004980	5000	1248 억	1322925	N	N	10	N	N
47	20250117	110202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7550	0	3	0.00	61665390	8160	22.00	7500	7640	7500	9810	5290	7550	7557.03	5.40	-92	7716	7632	7586	7502	7456	7610	7480	1248	2260	5000	5730	10	1	24516073	1851	2.86	0.36	12	0.03	2642.00	21113.00	10000	20240605	-24.50	6850	20241209	10.22	8180	-7.70	20250114	7350	2.72	20250102	10000	-24.50	20240605	6850	10.22	20241209	1.24	N	004980	5000	1248 억	1322925	N	N	10	N	N
48	20250117	100203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7540	-10	5	-0.13	41081970	5438	14.66	7500	7600	7500	9810	5290	7550	7554.61	5.40	61	7716	7632	7586	7502	7456	7610	7480	1248	2260	5000	5730	10	1	24516073	1849	2.85	0.36	12	0.02	2642.00	21113.00	10000	20240605	-24.60	6850	20241209	10.07	8180	-7.82	20250114	7350	2.59	20250102	10000	-24.60	20240605	6850	10.07	20241209	1.24	N	004980	5000	1248 억	1322925	N	N	10	N	N
49	20250117	090203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7600	50	2	0.66	758150	101	0.27	7500	7600	7500	9810	5290	7550	7506.44	5.40	-15	7716	7632	7586	7502	7456	7610	7480	1248	2260	5000	5730	10	1	24516073	1863	2.88	0.36	12	0.00	2642.00	21113.00	10000	20240605	-24.00	6850	20241209	10.95	8180	-7.09	20250114	7350	3.40	20250102	10000	-24.00	20240605	6850	10.95	20241209	1.24	N	004980	5000	1248 억	1322925	N	N	10	N	N
50	20250116	160202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7550	-60	5	-0.79	277725050	36658	61.82	7620	7670	7540	9890	5330	7610	7576.14	5.38	1987	7823	7716	7633	7526	7443	7770	7580	1248	2280	5000	5780	10	1	24516073	1851	2.86	0.36	12	0.15	2642.00	21113.00	10000	20240605	-24.50	6850	20241209	10.22	8180	-7.70	20250114	7350	2.72	20250102	10000	-24.50	20240605	6850	10.22	20241209	1.20	N	004980	5000	1248 억	1318879	N	N	10	N	N
51	20250116	150155	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7580	-30	5	-0.39	208635140	27508	46.39	7620	7670	7550	9890	5330	7610	7584.53	5.38	953	7823	7716	7633	7526	7443	7770	7580	1248	2280	5000	5780	10	1	24516073	1858	2.87	0.36	12	0.11	2642.00	21113.00	10000	20240605	-24.20	6850	20241209	10.66	8180	-7.33	20250114	7350	3.13	20250102	10000	-24.20	20240605	6850	10.66	20241209	1.20	N	004980	5000	1248 억	1318879	N	N	1	N	N
52	20250116	140202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7560	-50	5	-0.66	196040970	25844	43.58	7620	7670	7550	9890	5330	7610	7585.55	5.38	972	7823	7716	7633	7526	7443	7770	7580	1248	2280	5000	5780	10	1	24516073	1853	2.86	0.36	12	0.11	2642.00	21113.00	10000	20240605	-24.40	6850	20241209	10.36	8180	-7.58	20250114	7350	2.86	20250102	10000	-24.40	20240605	6850	10.36	20241209	1.20	N	004980	5000	1248 억	1318879	N	N	1	N	N
53	20250116	130202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7590	-20	5	-0.26	167182420	22029	37.15	7620	7670	7550	9890	5330	7610	7589.20	5.38	1076	7823	7716	7633	7526	7443	7770	7580	1248	2280	5000	5780	10	1	24516073	1861	2.87	0.36	12	0.09	2642.00	21113.00	10000	20240605	-24.10	6850	20241209	10.80	8180	-7.21	20250114	7350	3.27	20250102	10000	-24.10	20240605	6850	10.80	20241209	1.20	N	004980	5000	1248 억	1318879	N	N	1	N	N
54	20250116	120202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7610	0	3	0.00	157040170	20692	34.90	7620	7670	7550	9890	5330	7610	7589.41	5.38	1133	7823	7716	7633	7526	7443	7770	7580	1248	2280	5000	5780	10	1	24516073	1866	2.88	0.36	12	0.08	2642.00	21113.00	10000	20240605	-23.90	6850	20241209	11.09	8180	-6.97	20250114	7350	3.54	20250102	10000	-23.90	20240605	6850	11.09	20241209	1.20	N	004980	5000	1248 억	1318879	N	N	1	N	N
55	20250116	110202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7550	-60	5	-0.79	129559350	17065	28.78	7620	7670	7550	9890	5330	7610	7592.11	5.38	272	7823	7716	7633	7526	7443	7770	7580	1248	2280	5000	5780	10	1	24516073	1851	2.86	0.36	12	0.07	2642.00	21113.00	10000	20240605	-24.50	6850	20241209	10.22	8180	-7.70	20250114	7350	2.72	20250102	10000	-24.50	20240605	6850	10.22	20241209	1.20	N	004980	5000	1248 억	1318879	N	N	1	N	N
56	20250116	100203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7580	-30	5	-0.39	83081720	10925	18.42	7620	7670	7570	9890	5330	7610	7604.73	5.38	1084	7823	7716	7633	7526	7443	7770	7580	1248	2280	5000	5780	10	1	24516073	1858	2.87	0.36	12	0.04	2642.00	21113.00	10000	20240605	-24.20	6850	20241209	10.66	8180	-7.33	20250114	7350	3.13	20250102	10000	-24.20	20240605	6850	10.66	20241209	1.20	N	004980	5000	1248 억	1318879	N	N	1	N	N
57	20250116	090202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7620	10	2	0.13	4581430	602	1.02	7620	7620	7610	9890	5330	7610	7610.35	5.38	50	7823	7716	7633	7526	7443	7770	7580	1248	2280	5000	5780	10	1	24516073	1868	2.88	0.36	12	0.00	2642.00	21113.00	10000	20240605	-23.80	6850	20241209	11.24	8180	-6.85	20250114	7350	3.67	20250102	10000	-23.80	20240605	6850	11.24	20241209	1.20	N	004980	5000	1248 억	1318879	N	N	1	N	N
58	20250115	160202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7610	50	2	0.66	452047460	59287	14.57	7560	7740	7550	9820	5300	7560	7624.74	5.36	4644	8440	8000	7740	7300	7040	8220	7520	1248	2260	5000	5740	10	1	24516073	1866	2.88	0.36	12	0.24	2642.00	21113.00	10000	20240605	-23.90	6850	20241209	11.09	8180	-6.97	20250114	7350	3.54	20250102	10000	-23.90	20240605	6850	11.09	20241209	1.21	N	004980	5000	1248 억	1314051	N	N	1	N	N
59	20250115	150203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7580	20	2	0.26	416317760	54574	13.41	7560	7740	7550	9820	5300	7560	7628.50	5.36	4996	8440	8000	7740	7300	7040	8220	7520	1248	2260	5000	5740	10	1	24516073	1858	2.87	0.36	12	0.22	2642.00	21113.00	10000	20240605	-24.20	6850	20241209	10.66	8180	-7.33	20250114	7350	3.13	20250102	10000	-24.20	20240605	6850	10.66	20241209	1.21	N	004980	5000	1248 억	1314051	N	N	2	N	N
60	20250115	140203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7640	80	2	1.06	343693980	45029	11.06	7560	7740	7550	9820	5300	7560	7632.73	5.36	2891	8440	8000	7740	7300	7040	8220	7520	1248	2260	5000	5740	10	1	24516073	1873	2.89	0.36	12	0.18	2642.00	21113.00	10000	20240605	-23.60	6850	20241209	11.53	8180	-6.60	20250114	7350	3.95	20250102	10000	-23.60	20240605	6850	11.53	20241209	1.21	N	004980	5000	1248 억	1314051	N	N	2	N	N
61	20250115	130202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7680	120	2	1.59	229063860	30134	7.40	7560	7700	7550	9820	5300	7560	7601.51	5.36	2240	8440	8000	7740	7300	7040	8220	7520	1248	2260	5000	5740	10	1	24516073	1883	2.91	0.36	12	0.12	2642.00	21113.00	10000	20240605	-23.20	6850	20241209	12.12	8180	-6.11	20250114	7350	4.49	20250102	10000	-23.20	20240605	6850	12.12	20241209	1.21	N	004980	5000	1248 억	1314051	N	N	2	N	N
62	20250115	120203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7600	40	2	0.53	129015780	17047	4.19	7560	7690	7550	9820	5300	7560	7568.24	5.36	126	8440	8000	7740	7300	7040	8220	7520	1248	2260	5000	5740	10	1	24516073	1863	2.88	0.36	12	0.07	2642.00	21113.00	10000	20240605	-24.00	6850	20241209	10.95	8180	-7.09	20250114	7350	3.40	20250102	10000	-24.00	20240605	6850	10.95	20241209	1.21	N	004980	5000	1248 억	1314051	N	N	2	N	N
63	20250115	110203	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7570	10	2	0.13	69262570	9138	2.25	7560	7690	7550	9820	5300	7560	7579.62	5.36	-111	8440	8000	7740	7300	7040	8220	7520	1248	2260	5000	5740	10	1	24516073	1856	2.87	0.36	12	0.04	2642.00	21113.00	10000	20240605	-24.30	6850	20241209	10.51	8180	-7.46	20250114	7350	2.99	20250102	10000	-24.30	20240605	6850	10.51	20241209	1.21	N	004980	5000	1248 억	1314051	N	N	2	N	N
64	20250115	100202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7590	30	2	0.40	47708760	6290	1.55	7560	7690	7550	9820	5300	7560	7584.86	5.36	-381	8440	8000	7740	7300	7040	8220	7520	1248	2260	5000	5740	10	1	24516073	1861	2.87	0.36	12	0.03	2642.00	21113.00	10000	20240605	-24.10	6850	20241209	10.80	8180	-7.21	20250114	7350	3.27	20250102	10000	-24.10	20240605	6850	10.80	20241209	1.21	N	004980	5000	1248 억	1314051	N	N	2	N	N
65	20250115	090202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7560	0	3	0.00	17064320	2257	0.55	7560	7570	7560	9820	5300	7560	7560.62	5.36	16	8440	8000	7740	7300	7040	8220	7520	1248	2260	5000	5740	10	1	24516073	1853	2.86	0.36	12	0.01	2642.00	21113.00	10000	20240605	-24.40	6850	20241209	10.36	8180	-7.58	20250114	7350	2.86	20250102	10000	-24.40	20240605	6850	10.36	20241209	1.21	N	004980	5000	1248 억	1314051	N	N	2	N	N
66	20250114	160200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7560	80	2	1.07	3180811970	406068	2499.50	7510	8180	7480	9720	5240	7480	7833.22	5.44	-22542	7553	7516	7463	7426	7373	7535	7445	1248	2240	5000	5680	10	1	24516073	1853	2.86	0.36	12	1.66	2642.00	21113.00	10000	20240605	-24.40	6850	20241209	10.36	8180	-7.58	20250114	7350	2.86	20250102	10000	-24.40	20240605	6850	10.36	20241209	1.21	N	004980	5000	1248 억	1332455	N	N	2	N	N
67	20250114	150201	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7580	100	2	1.34	3120546680	398114	2450.54	7510	8180	7480	9720	5240	7480	7838.32	5.44	-22194	7553	7516	7463	7426	7373	7535	7445	1248	2240	5000	5680	10	1	24516073	1858	2.87	0.36	12	1.62	2642.00	21113.00	10000	20240605	-24.20	6850	20241209	10.66	8180	-7.33	20250114	7350	3.13	20250102	10000	-24.20	20240605	6850	10.66	20241209	1.21	N	004980	5000	1248 억	1332455	N	N	17	N	N
68	20250114	140201	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7610	130	2	1.74	3046759170	388386	2390.66	7510	8180	7480	9720	5240	7480	7844.67	5.44	-23013	7553	7516	7463	7426	7373	7535	7445	1248	2240	5000	5680	10	1	24516073	1866	2.88	0.36	12	1.58	2642.00	21113.00	10000	20240605	-23.90	6850	20241209	11.09	8180	-6.97	20250114	7350	3.54	20250102	10000	-23.90	20240605	6850	11.09	20241209	1.21	N	004980	5000	1248 억	1332455	N	N	17	N	N
69	20250114	130202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7580	100	2	1.34	2999749240	382192	2352.53	7510	8180	7480	9720	5240	7480	7848.80	5.44	-23321	7553	7516	7463	7426	7373	7535	7445	1248	2240	5000	5680	10	1	24516073	1858	2.87	0.36	12	1.56	2642.00	21113.00	10000	20240605	-24.20	6850	20241209	10.66	8180	-7.33	20250114	7350	3.13	20250102	10000	-24.20	20240605	6850	10.66	20241209	1.21	N	004980	5000	1248 억	1332455	N	N	17	N	N
70	20250114	120201	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7600	120	2	1.60	2939793170	374289	2303.88	7510	8180	7480	9720	5240	7480	7854.34	5.44	-23966	7553	7516	7463	7426	7373	7535	7445	1248	2240	5000	5680	10	1	24516073	1863	2.88	0.36	12	1.53	2642.00	21113.00	10000	20240605	-24.00	6850	20241209	10.95	8180	-7.09	20250114	7350	3.40	20250102	10000	-24.00	20240605	6850	10.95	20241209	1.21	N	004980	5000	1248 억	1332455	N	N	17	N	N
71	20250114	110202	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7650	170	2	2.27	2842357420	361542	2225.42	7510	8180	7480	9720	5240	7480	7861.76	5.44	-25797	7553	7516	7463	7426	7373	7535	7445	1248	2240	5000	5680	10	1	24516073	1875	2.90	0.36	12	1.47	2642.00	21113.00	10000	20240605	-23.50	6850	20241209	11.68	8180	-6.48	20250114	7350	4.08	20250102	10000	-23.50	20240605	6850	11.68	20241209	1.21	N	004980	5000	1248 억	1332455	N	N	17	N	N
72	20250114	100201	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7690	210	2	2.81	2630757760	333770	2054.48	7510	8180	7480	9720	5240	7480	7881.95	5.44	-27933	7553	7516	7463	7426	7373	7535	7445	1248	2240	5000	5680	10	1	24516073	1885	2.91	0.36	12	1.36	2642.00	21113.00	10000	20240605	-23.10	6850	20241209	12.26	8180	-5.99	20250114	7350	4.63	20250102	10000	-23.10	20240605	6850	12.26	20241209	1.21	N	004980	5000	1248 억	1332455	N	N	17	N	N
73	20250114	090201	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7510	30	2	0.40	1914810	255	1.57	7510	7510	7480	9720	5240	7480	7509.06	5.44	-65	7553	7516	7463	7426	7373	7535	7445	1248	2240	5000	5680	10	1	24516073	1841	2.84	0.36	12	0.00	2642.00	21113.00	10000	20240605	-24.90	6850	20241209	9.64	7510	0.00	20250114	7350	2.18	20250102	10000	-24.90	20240605	6850	9.64	20241209	1.21	N	004980	5000	1248 억	1332455	N	N	17	N	N
74	20250113	160200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7480	20	2	0.27	119546470	16042	110.66	7460	7500	7410	9690	5230	7460	7452.01	5.43	1524	7513	7486	7433	7406	7353	7500	7420	1248	2230	5000	5660	10	1	24516073	1834	2.83	0.35	12	0.07	2642.00	21113.00	10000	20240605	-25.20	6850	20241209	9.20	7500	-0.27	20250113	7350	1.77	20250102	10000	-25.20	20240605	6850	9.20	20241209	1.21	N	004980	5000	1248 억	1330673	N	N	17	N	N
75	20250113	150201	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7450	-10	5	-0.13	110224330	14792	102.03	7460	7500	7410	9690	5230	7460	7451.62	5.43	1745	7513	7486	7433	7406	7353	7500	7420	1248	2230	5000	5660	10	1	24516073	1826	2.82	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	7500	-0.67	20250113	7350	1.36	20250102	10000	-25.50	20240605	6850	8.76	20241209	1.21	N	004980	5000	1248 억	1330673	N	N	19	N	N
76	20250113	140159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7460	0	3	0.00	63951580	8595	59.29	7460	7460	7410	9690	5230	7460	7440.56	5.43	-429	7513	7486	7433	7406	7353	7500	7420	1248	2230	5000	5660	10	1	24516073	1829	2.82	0.35	12	0.04	2642.00	21113.00	10000	20240605	-25.40	6850	20241209	8.91	7480	-0.27	20250102	7350	1.50	20250102	10000	-25.40	20240605	6850	8.91	20241209	1.21	N	004980	5000	1248 억	1330673	N	N	19	N	N
77	20250113	130158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7440	-20	5	-0.27	37518830	5048	34.82	7460	7460	7410	9690	5230	7460	7432.41	5.43	-441	7513	7486	7433	7406	7353	7500	7420	1248	2230	5000	5660	10	1	24516073	1824	2.82	0.35	12	0.02	2642.00	21113.00	10000	20240605	-25.60	6850	20241209	8.61	7480	-0.53	20250102	7350	1.22	20250102	10000	-25.60	20240605	6850	8.61	20241209	1.21	N	004980	5000	1248 억	1330673	N	N	19	N	N
78	20250113	120159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7430	-30	5	-0.40	27403280	3687	25.43	7460	7460	7410	9690	5230	7460	7432.41	5.43	-343	7513	7486	7433	7406	7353	7500	7420	1248	2230	5000	5660	10	1	24516073	1822	2.81	0.35	12	0.02	2642.00	21113.00	10000	20240605	-25.70	6850	20241209	8.47	7480	-0.67	20250102	7350	1.09	20250102	10000	-25.70	20240605	6850	8.47	20241209	1.21	N	004980	5000	1248 억	1330673	N	N	19	N	N
79	20250113	110159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	-40	5	-0.54	21641720	2911	20.08	7460	7460	7410	9690	5230	7460	7434.46	5.43	-353	7513	7486	7433	7406	7353	7500	7420	1248	2230	5000	5660	10	1	24516073	1819	2.81	0.35	12	0.01	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	-0.80	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.21	N	004980	5000	1248 억	1330673	N	N	19	N	N
80	20250113	100159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7460	0	3	0.00	11337530	1525	10.52	7460	7460	7410	9690	5230	7460	7434.45	5.43	-16	7513	7486	7433	7406	7353	7500	7420	1248	2230	5000	5660	10	1	24516073	1829	2.82	0.35	12	0.01	2642.00	21113.00	10000	20240605	-25.40	6850	20241209	8.91	7480	-0.27	20250102	7350	1.50	20250102	10000	-25.40	20240605	6850	8.91	20241209	1.21	N	004980	5000	1248 억	1330673	N	N	19	N	N
81	20250113	090200	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7440	-20	5	-0.27	469620	63	0.43	7460	7460	7440	9690	5230	7460	7454.29	5.43	-33	7513	7486	7433	7406	7353	7500	7420	1248	2230	5000	5660	10	1	24516073	1824	2.82	0.35	12	0.00	2642.00	21113.00	10000	20240605	-25.60	6850	20241209	8.61	7480	-0.53	20250102	7350	1.22	20250102	10000	-25.60	20240605	6850	8.61	20241209	1.21	N	004980	5000	1248 억	1330673	N	N	19	N	N
82	20250110	160158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7460	60	2	0.81	102655580	13846	67.05	7380	7460	7380	9620	5180	7400	7414.05	5.42	1422	7460	7430	7400	7370	7340	7415	7355	1248	2220	5000	5620	10	1	24516073	1829	2.82	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.40	6850	20241209	8.91	7480	-0.27	20250102	7350	1.50	20250102	10000	-25.40	20240605	6850	8.91	20241209	1.23	N	004980	5000	1248 억	1328885	N	N	19	N	N
83	20250110	150158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7430	30	2	0.41	99628390	13440	65.08	7380	7460	7380	9620	5180	7400	7412.83	5.42	1377	7460	7430	7400	7370	7340	7415	7355	1248	2220	5000	5620	10	1	24516073	1822	2.81	0.35	12	0.05	2642.00	21113.00	10000	20240605	-25.70	6850	20241209	8.47	7480	-0.67	20250102	7350	1.09	20250102	10000	-25.70	20240605	6850	8.47	20241209	1.23	N	004980	5000	1248 억	1328885	N	N	1	N	N
84	20250110	140158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	20	2	0.27	92443320	12473	60.40	7380	7450	7380	9620	5180	7400	7411.47	5.42	635	7460	7430	7400	7370	7340	7415	7355	1248	2220	5000	5620	10	1	24516073	1819	2.81	0.35	12	0.05	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	-0.80	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.23	N	004980	5000	1248 억	1328885	N	N	1	N	N
85	20250110	130158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7400	0	3	0.00	60992990	8241	39.91	7380	7440	7380	9620	5180	7400	7401.16	5.42	81	7460	7430	7400	7370	7340	7415	7355	1248	2220	5000	5620	10	1	24516073	1814	2.80	0.35	12	0.03	2642.00	21113.00	10000	20240605	-26.00	6850	20241209	8.03	7480	-1.07	20250102	7350	0.68	20250102	10000	-26.00	20240605	6850	8.03	20241209	1.23	N	004980	5000	1248 억	1328885	N	N	1	N	N
86	20250110	120158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7410	10	2	0.14	49139330	6640	32.15	7380	7440	7380	9620	5180	7400	7400.50	5.42	-119	7460	7430	7400	7370	7340	7415	7355	1248	2220	5000	5620	10	1	24516073	1817	2.80	0.35	12	0.03	2642.00	21113.00	10000	20240605	-25.90	6850	20241209	8.18	7480	-0.94	20250102	7350	0.82	20250102	10000	-25.90	20240605	6850	8.18	20241209	1.23	N	004980	5000	1248 억	1328885	N	N	1	N	N
87	20250110	110157	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7410	10	2	0.14	44683840	6038	29.24	7380	7440	7380	9620	5180	7400	7400.44	5.42	-140	7460	7430	7400	7370	7340	7415	7355	1248	2220	5000	5620	10	1	24516073	1817	2.80	0.35	12	0.02	2642.00	21113.00	10000	20240605	-25.90	6850	20241209	8.18	7480	-0.94	20250102	7350	0.82	20250102	10000	-25.90	20240605	6850	8.18	20241209	1.23	N	004980	5000	1248 억	1328885	N	N	1	N	N
88	20250110	100159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7400	0	3	0.00	31436500	4249	20.58	7380	7440	7380	9620	5180	7400	7398.56	5.42	-117	7460	7430	7400	7370	7340	7415	7355	1248	2220	5000	5620	10	1	24516073	1814	2.80	0.35	12	0.02	2642.00	21113.00	10000	20240605	-26.00	6850	20241209	8.03	7480	-1.07	20250102	7350	0.68	20250102	10000	-26.00	20240605	6850	8.03	20241209	1.23	N	004980	5000	1248 억	1328885	N	N	1	N	N
89	20250110	090159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7380	-20	5	-0.27	693720	94	0.46	7380	7380	7380	9620	5180	7400	7380.00	5.42	-12	7460	7430	7400	7370	7340	7415	7355	1248	2220	5000	5620	10	1	24516073	1809	2.79	0.35	12	0.00	2642.00	21113.00	10000	20240605	-26.20	6850	20241209	7.74	7480	-1.34	20250102	7350	0.41	20250102	10000	-26.20	20240605	6850	7.74	20241209	1.23	N	004980	5000	1248 억	1328885	N	N	1	N	N
90	20250109	160157	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7400	-30	5	-0.40	152599180	20615	56.70	7410	7430	7370	9650	5210	7430	7402.34	5.42	-700	7503	7466	7413	7376	7323	7485	7395	1248	2220	5000	5640	10	1	24516073	1814	2.80	0.35	12	0.08	2642.00	21113.00	10000	20240605	-26.00	6850	20241209	8.03	7480	-1.07	20250102	7350	0.68	20250102	10000	-26.00	20240605	6850	8.03	20241209	1.22	N	004980	5000	1248 억	1329552	N	N	1	N	N
91	20250109	150158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7400	-30	5	-0.40	130012990	17561	48.30	7410	7430	7370	9650	5210	7430	7403.51	5.42	-653	7503	7466	7413	7376	7323	7485	7395	1248	2220	5000	5640	10	1	24516073	1814	2.80	0.35	12	0.07	2642.00	21113.00	10000	20240605	-26.00	6850	20241209	8.03	7480	-1.07	20250102	7350	0.68	20250102	10000	-26.00	20240605	6850	8.03	20241209	1.22	N	004980	5000	1248 억	1329552	N	N	14	N	N
92	20250109	140158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7410	-20	5	-0.27	83006480	11202	30.81	7410	7430	7400	9650	5210	7430	7409.97	5.42	-628	7503	7466	7413	7376	7323	7485	7395	1248	2220	5000	5640	10	1	24516073	1817	2.80	0.35	12	0.05	2642.00	21113.00	10000	20240605	-25.90	6850	20241209	8.18	7480	-0.94	20250102	7350	0.82	20250102	10000	-25.90	20240605	6850	8.18	20241209	1.22	N	004980	5000	1248 억	1329552	N	N	14	N	N
93	20250109	130158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7400	-30	5	-0.40	60679520	8186	22.52	7410	7430	7400	9650	5210	7430	7412.60	5.42	-582	7503	7466	7413	7376	7323	7485	7395	1248	2220	5000	5640	10	1	24516073	1814	2.80	0.35	12	0.03	2642.00	21113.00	10000	20240605	-26.00	6850	20241209	8.03	7480	-1.07	20250102	7350	0.68	20250102	10000	-26.00	20240605	6850	8.03	20241209	1.22	N	004980	5000	1248 억	1329552	N	N	14	N	N
94	20250109	120158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	-10	5	-0.13	31862500	4299	11.82	7410	7430	7400	9650	5210	7430	7411.61	5.42	-582	7503	7466	7413	7376	7323	7485	7395	1248	2220	5000	5640	10	1	24516073	1819	2.81	0.35	12	0.02	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	-0.80	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.22	N	004980	5000	1248 억	1329552	N	N	14	N	N
95	20250109	110157	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	-10	5	-0.13	22067270	2979	8.19	7410	7430	7400	9650	5210	7430	7407.61	5.42	-256	7503	7466	7413	7376	7323	7485	7395	1248	2220	5000	5640	10	1	24516073	1819	2.81	0.35	12	0.01	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	-0.80	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.22	N	004980	5000	1248 억	1329552	N	N	14	N	N
96	20250109	100157	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	-10	5	-0.13	5067610	684	1.88	7410	7430	7400	9650	5210	7430	7408.79	5.42	-89	7503	7466	7413	7376	7323	7485	7395	1248	2220	5000	5640	10	1	24516073	1819	2.81	0.35	12	0.00	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	-0.80	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.22	N	004980	5000	1248 억	1329552	N	N	14	N	N
97	20250109	090158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7410	-20	5	-0.27	385320	52	0.14	7410	7410	7410	9650	5210	7430	7410.00	5.42	-10	7503	7466	7413	7376	7323	7485	7395	1248	2220	5000	5640	10	1	24516073	1817	2.80	0.35	12	0.00	2642.00	21113.00	10000	20240605	-25.90	6850	20241209	8.18	7480	-0.94	20250102	7350	0.82	20250102	10000	-25.90	20240605	6850	8.18	20241209	1.22	N	004980	5000	1248 억	1329552	N	N	14	N	N
98	20250108	160156	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7430	10	2	0.13	269751090	36354	141.48	7420	7450	7360	9640	5200	7420	7420.12	5.40	6532	7500	7460	7420	7380	7340	7460	7380	1248	2220	5000	5630	10	1	24516073	1822	2.81	0.35	12	0.15	2642.00	21113.00	10000	20240605	-25.70	6850	20241209	8.47	7480	-0.67	20250102	7350	1.09	20250102	10000	-25.70	20240605	6850	8.47	20241209	1.23	N	004980	5000	1248 억	1323143	N	N	14	N	N
99	20250108	150157	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	0	3	0.00	245757660	33122	128.90	7420	7450	7360	9640	5200	7420	7419.77	5.40	6993	7500	7460	7420	7380	7340	7460	7380	1248	2220	5000	5630	10	1	24516073	1819	2.81	0.35	12	0.14	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	-0.80	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.23	N	004980	5000	1248 억	1323143	N	N	7	N	N
100	20250108	140158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	0	3	0.00	216566730	29185	113.58	7420	7450	7360	9640	5200	7420	7420.48	5.40	6614	7500	7460	7420	7380	7340	7460	7380	1248	2220	5000	5630	10	1	24516073	1819	2.81	0.35	12	0.12	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	-0.80	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.23	N	004980	5000	1248 억	1323143	N	N	7	N	N
101	20250108	130159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7410	-10	5	-0.13	149377090	20129	78.34	7420	7450	7360	9640	5200	7420	7420.99	5.40	864	7500	7460	7420	7380	7340	7460	7380	1248	2220	5000	5630	10	1	24516073	1817	2.80	0.35	12	0.08	2642.00	21113.00	10000	20240605	-25.90	6850	20241209	8.18	7480	-0.94	20250102	7350	0.82	20250102	10000	-25.90	20240605	6850	8.18	20241209	1.23	N	004980	5000	1248 억	1323143	N	N	7	N	N
102	20250108	120157	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7400	-20	5	-0.27	138122870	18611	72.43	7420	7450	7360	9640	5200	7420	7421.57	5.40	581	7500	7460	7420	7380	7340	7460	7380	1248	2220	5000	5630	10	1	24516073	1814	2.80	0.35	12	0.08	2642.00	21113.00	10000	20240605	-26.00	6850	20241209	8.03	7480	-1.07	20250102	7350	0.68	20250102	10000	-26.00	20240605	6850	8.03	20241209	1.23	N	004980	5000	1248 억	1323143	N	N	7	N	N
103	20250108	110157	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7430	10	2	0.13	62042490	8350	32.50	7420	7450	7400	9640	5200	7420	7430.24	5.40	490	7500	7460	7420	7380	7340	7460	7380	1248	2220	5000	5630	10	1	24516073	1822	2.81	0.35	12	0.03	2642.00	21113.00	10000	20240605	-25.70	6850	20241209	8.47	7480	-0.67	20250102	7350	1.09	20250102	10000	-25.70	20240605	6850	8.47	20241209	1.23	N	004980	5000	1248 억	1323143	N	N	7	N	N
104	20250108	100156	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7450	30	2	0.40	38683670	5205	20.26	7420	7450	7400	9640	5200	7420	7432.02	5.40	-1119	7500	7460	7420	7380	7340	7460	7380	1248	2220	5000	5630	10	1	24516073	1826	2.82	0.35	12	0.02	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	7480	-0.40	20250102	7350	1.36	20250102	10000	-25.50	20240605	6850	8.76	20241209	1.23	N	004980	5000	1248 억	1323143	N	N	7	N	N
105	20250108	090159	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	0	3	0.00	89040	12	0.05	7420	7420	7420	9640	5200	7420	7420.00	5.40	-9	7500	7460	7420	7380	7340	7460	7380	1248	2220	5000	5630	10	1	24516073	1819	2.81	0.35	12	0.00	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	-0.80	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.23	N	004980	5000	1248 억	1323143	N	N	7	N	N
106	20250107	160157	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	-20	5	-0.27	190802330	25695	182.35	7420	7460	7380	9670	5210	7440	7425.66	5.39	1994	7533	7486	7433	7386	7333	7460	7360	1248	2230	5000	5650	10	1	24516073	1819	2.81	0.35	12	0.10	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	-0.80	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.20	N	004980	5000	1248 억	1321619	N	N	7	N	N
107	20250107	150157	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7450	10	2	0.13	186465560	25111	178.21	7420	7460	7380	9670	5210	7440	7425.65	5.39	2197	7533	7486	7433	7386	7333	7460	7360	1248	2230	5000	5650	10	1	24516073	1826	2.82	0.35	12	0.10	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	7480	-0.40	20250102	7350	1.36	20250102	10000	-25.50	20240605	6850	8.76	20241209	1.20	N	004980	5000	1248 억	1321619	N	N	0	N	N
108	20250107	140156	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7430	-10	5	-0.13	170673140	22985	163.12	7420	7460	7380	9670	5210	7440	7425.41	5.39	2389	7533	7486	7433	7386	7333	7460	7360	1248	2230	5000	5650	10	1	24516073	1822	2.81	0.35	12	0.09	2642.00	21113.00	10000	20240605	-25.70	6850	20241209	8.47	7480	-0.67	20250102	7350	1.09	20250102	10000	-25.70	20240605	6850	8.47	20241209	1.20	N	004980	5000	1248 억	1321619	N	N	0	N	N
109	20250107	130156	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7430	-10	5	-0.13	164033530	22092	156.78	7420	7460	7380	9670	5210	7440	7425.02	5.39	2596	7533	7486	7433	7386	7333	7460	7360	1248	2230	5000	5650	10	1	24516073	1822	2.81	0.35	12	0.09	2642.00	21113.00	10000	20240605	-25.70	6850	20241209	8.47	7480	-0.67	20250102	7350	1.09	20250102	10000	-25.70	20240605	6850	8.47	20241209	1.20	N	004980	5000	1248 억	1321619	N	N	0	N	N
110	20250107	120156	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7440	0	3	0.00	77423070	10399	73.80	7420	7460	7420	9670	5210	7440	7445.24	5.39	-933	7533	7486	7433	7386	7333	7460	7360	1248	2230	5000	5650	10	1	24516073	1824	2.82	0.35	12	0.04	2642.00	21113.00	10000	20240605	-25.60	6850	20241209	8.61	7480	-0.53	20250102	7350	1.22	20250102	10000	-25.60	20240605	6850	8.61	20241209	1.20	N	004980	5000	1248 억	1321619	N	N	0	N	N
111	20250107	110155	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7450	10	2	0.13	49319340	6624	47.01	7420	7460	7420	9670	5210	7440	7445.55	5.39	-587	7533	7486	7433	7386	7333	7460	7360	1248	2230	5000	5650	10	1	24516073	1826	2.82	0.35	12	0.03	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	7480	-0.40	20250102	7350	1.36	20250102	10000	-25.50	20240605	6850	8.76	20241209	1.20	N	004980	5000	1248 억	1321619	N	N	0	N	N
112	20250107	100158	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7440	0	3	0.00	25399540	3413	24.22	7420	7450	7420	9670	5210	7440	7442.00	5.39	-134	7533	7486	7433	7386	7333	7460	7360	1248	2230	5000	5650	10	1	24516073	1824	2.82	0.35	12	0.01	2642.00	21113.00	10000	20240605	-25.60	6850	20241209	8.61	7480	-0.53	20250102	7350	1.22	20250102	10000	-25.60	20240605	6850	8.61	20241209	1.20	N	004980	5000	1248 억	1321619	N	N	0	N	N
113	20250107	090157	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	-20	5	-0.27	534240	72	0.51	7420	7420	7420	9670	5210	7440	7420.00	5.39	-14	7533	7486	7433	7386	7333	7460	7360	1248	2230	5000	5650	10	1	24516073	1819	2.81	0.35	12	0.00	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	-0.80	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.20	N	004980	5000	1248 억	1321619	N	N	0	N	N
114	20250106	160155	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7440	20	2	0.27	103951930	13999	56.06	7460	7480	7380	9640	5200	7420	7425.61	5.40	-789	7540	7480	7420	7360	7300	7510	7390	1248	2220	5000	5630	10	1	24516073	1824	2.82	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.60	6850	20241209	8.61	7480	0.00	20250102	7350	1.22	20250102	10000	-25.60	20240605	6850	8.61	20241209	1.21	N	004980	5000	1248 억	1323372	N	N	0	N	N
115	20250106	150155	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7440	20	2	0.27	92679830	12484	50.00	7460	7480	7380	9640	5200	7420	7423.89	5.40	-770	7540	7480	7420	7360	7300	7510	7390	1248	2220	5000	5630	10	1	24516073	1824	2.82	0.35	12	0.05	2642.00	21113.00	10000	20240605	-25.60	6850	20241209	8.61	7480	0.00	20250102	7350	1.22	20250102	10000	-25.60	20240605	6850	8.61	20241209	1.21	N	004980	5000	1248 억	1323372	N	N	0	N	N
116	20250106	140154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7430	10	2	0.13	85583130	11530	46.18	7460	7480	7380	9640	5200	7420	7422.65	5.40	-828	7540	7480	7420	7360	7300	7510	7390	1248	2220	5000	5630	10	1	24516073	1822	2.81	0.35	12	0.05	2642.00	21113.00	10000	20240605	-25.70	6850	20241209	8.47	7480	0.00	20250102	7350	1.09	20250102	10000	-25.70	20240605	6850	8.47	20241209	1.21	N	004980	5000	1248 억	1323372	N	N	0	N	N
117	20250106	130155	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7440	20	2	0.27	67699380	9122	36.53	7460	7480	7380	9640	5200	7420	7421.55	5.40	-553	7540	7480	7420	7360	7300	7510	7390	1248	2220	5000	5630	10	1	24516073	1824	2.82	0.35	12	0.04	2642.00	21113.00	10000	20240605	-25.60	6850	20241209	8.61	7480	0.00	20250102	7350	1.22	20250102	10000	-25.60	20240605	6850	8.61	20241209	1.21	N	004980	5000	1248 억	1323372	N	N	0	N	N
118	20250106	120155	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	0	3	0.00	56041970	7552	30.24	7460	7480	7380	9640	5200	7420	7420.81	5.40	-383	7540	7480	7420	7360	7300	7510	7390	1248	2220	5000	5630	10	1	24516073	1819	2.81	0.35	12	0.03	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	0.00	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.21	N	004980	5000	1248 억	1323372	N	N	0	N	N
119	20250106	110154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	0	3	0.00	44082690	5942	23.80	7460	7480	7380	9640	5200	7420	7418.83	5.40	-292	7540	7480	7420	7360	7300	7510	7390	1248	2220	5000	5630	10	1	24516073	1819	2.81	0.35	12	0.02	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	0.00	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.21	N	004980	5000	1248 억	1323372	N	N	0	N	N
120	20250106	100154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7430	10	2	0.13	35144370	4737	18.97	7460	7480	7380	9640	5200	7420	7419.12	5.40	-140	7540	7480	7420	7360	7300	7510	7390	1248	2220	5000	5630	10	1	24516073	1822	2.81	0.35	12	0.02	2642.00	21113.00	10000	20240605	-25.70	6850	20241209	8.47	7480	0.00	20250102	7350	1.09	20250102	10000	-25.70	20240605	6850	8.47	20241209	1.21	N	004980	5000	1248 억	1323372	N	N	0	N	N
121	20250106	090152	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7460	40	2	0.54	925040	124	0.50	7460	7460	7460	9640	5200	7420	7460.00	5.40	-21	7540	7480	7420	7360	7300	7510	7390	1248	2220	5000	5630	10	1	24516073	1829	2.82	0.35	12	0.00	2642.00	21113.00	10000	20240605	-25.40	6850	20241209	8.91	7480	-0.27	20250102	7350	1.50	20250102	10000	-25.40	20240605	6850	8.91	20241209	1.21	N	004980	5000	1248 억	1323372	N	N	0	N	N
122	20250103	160154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	10	2	0.13	185064450	24916	172.10	7400	7480	7360	9630	5190	7410	7427.53	5.40	-1033	7543	7476	7413	7346	7283	7510	7380	1248	2220	5000	5630	10	1	24516073	1819	2.81	0.35	12	0.10	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	0.00	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.21	N	004980	5000	1248 억	1324417	N	N	0	N	N
123	20250103	150154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	10	2	0.13	165772710	22316	154.14	7400	7480	7360	9630	5190	7410	7428.42	5.40	-959	7543	7476	7413	7346	7283	7510	7380	1248	2220	5000	5630	10	1	24516073	1819	2.81	0.35	12	0.09	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	0.00	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.21	N	004980	5000	1248 억	1324417	N	N	0	N	N
124	20250103	140154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7450	40	2	0.54	144458630	19446	134.31	7400	7480	7360	9630	5190	7410	7428.71	5.40	-959	7543	7476	7413	7346	7283	7510	7380	1248	2220	5000	5630	10	1	24516073	1826	2.82	0.35	12	0.08	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	7480	0.00	20250102	7350	1.36	20250102	10000	-25.50	20240605	6850	8.76	20241209	1.21	N	004980	5000	1248 억	1324417	N	N	0	N	N
125	20250103	130154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7430	20	2	0.27	132269100	17810	123.01	7400	7480	7360	9630	5190	7410	7426.68	5.40	-934	7543	7476	7413	7346	7283	7510	7380	1248	2220	5000	5630	10	1	24516073	1822	2.81	0.35	12	0.07	2642.00	21113.00	10000	20240605	-25.70	6850	20241209	8.47	7480	0.00	20250102	7350	1.09	20250102	10000	-25.70	20240605	6850	8.47	20241209	1.21	N	004980	5000	1248 억	1324417	N	N	0	N	N
126	20250103	120154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	10	2	0.13	125114210	16848	116.37	7400	7480	7360	9630	5190	7410	7426.06	5.40	-840	7543	7476	7413	7346	7283	7510	7380	1248	2220	5000	5630	10	1	24516073	1819	2.81	0.35	12	0.07	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	0.00	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.21	N	004980	5000	1248 억	1324417	N	N	0	N	N
127	20250103	110154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7470	60	2	0.81	113689050	15319	105.81	7400	7470	7360	9630	5190	7410	7421.44	5.40	-649	7543	7476	7413	7346	7283	7510	7380	1248	2220	5000	5630	10	1	24516073	1831	2.83	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.30	6850	20241209	9.05	7480	-0.13	20250102	7350	1.63	20250102	10000	-25.30	20240605	6850	9.05	20241209	1.21	N	004980	5000	1248 억	1324417	N	N	0	N	N
128	20250103	100154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7410	0	3	0.00	22657200	3066	21.18	7400	7420	7360	9630	5190	7410	7389.82	5.40	615	7543	7476	7413	7346	7283	7510	7380	1248	2220	5000	5630	10	1	24516073	1817	2.80	0.35	12	0.01	2642.00	21113.00	10000	20240605	-25.90	6850	20241209	8.18	7480	-0.94	20250102	7350	0.82	20250102	10000	-25.90	20240605	6850	8.18	20241209	1.21	N	004980	5000	1248 억	1324417	N	N	0	N	N
129	20250103	090154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7400	-10	5	-0.13	991600	134	0.93	7400	7400	7400	9630	5190	7410	7400.00	5.40	-30	7543	7476	7413	7346	7283	7510	7380	1248	2220	5000	5630	10	1	24516073	1814	2.80	0.35	12	0.00	2642.00	21113.00	10000	20240605	-26.00	6850	20241209	8.03	7480	-1.07	20250102	7350	0.68	20250102	10000	-26.00	20240605	6850	8.03	20241209	1.21	N	004980	5000	1248 억	1324417	N	N	0	N	N
130	20250102	160154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7410	-40	5	-0.54	106826160	14444	92.38	7380	7480	7350	9680	5220	7450	7395.88	5.34	-1000	7563	7506	7473	7416	7383	7490	7400	1248	2230	5000	5660	10	1	24516073	1817	2.80	0.35	12	0.06	2642.00	21113.00	10000	20240605	-25.90	6850	20241209	8.18	7480	-0.94	20250102	7350	0.82	20250102	10000	-25.90	20240605	6850	8.18	20241209	1.20	N	004980	5000	1248 억	1309312	N	N	0	N	N
131	20250102	150154	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7400	-50	5	-0.67	98617860	13336	85.30	7380	7480	7350	9680	5220	7450	7394.86	5.34	-460	7563	7506	7473	7416	7383	7490	7400	1248	2230	5000	5660	10	1	24516073	1814	2.80	0.35	12	0.05	2642.00	21113.00	10000	20240605	-26.00	6850	20241209	8.03	7480	-1.07	20250102	7350	0.68	20250102	10000	-26.00	20240605	6850	8.03	20241209	1.20	N	004980	5000	1248 억	1309312	N	N	0	N	N
132	20250102	140152	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7400	-50	5	-0.67	84582750	11439	73.16	7380	7480	7350	9680	5220	7450	7394.24	5.34	-606	7563	7506	7473	7416	7383	7490	7400	1248	2230	5000	5660	10	1	24516073	1814	2.80	0.35	12	0.05	2642.00	21113.00	10000	20240605	-26.00	6850	20241209	8.03	7480	-1.07	20250102	7350	0.68	20250102	10000	-26.00	20240605	6850	8.03	20241209	1.20	N	004980	5000	1248 억	1309312	N	N	0	N	N
133	20250102	130153	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7420	-30	5	-0.40	79017950	10687	68.35	7380	7480	7350	9680	5220	7450	7393.84	5.34	-536	7563	7506	7473	7416	7383	7490	7400	1248	2230	5000	5660	10	1	24516073	1819	2.81	0.35	12	0.04	2642.00	21113.00	10000	20240605	-25.80	6850	20241209	8.32	7480	-0.80	20250102	7350	0.95	20250102	10000	-25.80	20240605	6850	8.32	20241209	1.20	N	004980	5000	1248 억	1309312	N	N	0	N	N
134	20250102	120153	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7400	-50	5	-0.67	58556570	7921	50.66	7380	7480	7350	9680	5220	7450	7392.57	5.34	-552	7563	7506	7473	7416	7383	7490	7400	1248	2230	5000	5660	10	1	24516073	1814	2.80	0.35	12	0.03	2642.00	21113.00	10000	20240605	-26.00	6850	20241209	8.03	7480	-1.07	20250102	7350	0.68	20250102	10000	-26.00	20240605	6850	8.03	20241209	1.20	N	004980	5000	1248 억	1309312	N	N	0	N	N
135	20250102	110148	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7440	-10	5	-0.13	43744560	5920	37.86	7380	7480	7350	9680	5220	7450	7389.28	5.34	-459	7563	7506	7473	7416	7383	7490	7400	1248	2230	5000	5660	10	1	24516073	1824	2.82	0.35	12	0.02	2642.00	21113.00	10000	20240605	-25.60	6850	20241209	8.61	7480	-0.53	20250102	7350	1.22	20250102	10000	-25.60	20240605	6850	8.61	20241209	1.20	N	004980	5000	1248 억	1309312	N	N	0	N	N
136	20250102	100153	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7400	-50	5	-0.67	2894380	392	2.51	7380	7480	7380	9680	5220	7450	7383.62	5.34	-27	7563	7506	7473	7416	7383	7490	7400	1248	2230	5000	5660	10	1	24516073	1814	2.80	0.35	12	0.00	2642.00	21113.00	10000	20240605	-26.00	6850	20241209	8.03	7480	-1.07	20250102	7380	0.27	20250102	10000	-26.00	20240605	6850	8.03	20241209	1.20	N	004980	5000	1248 억	1309312	N	N	0	N	N
137	20250102	090152	55	60.00	KOSPI	비금속	N	N	N	Y	60	N	7450	0	3	0.00	0	0	0.00	0	0	0	9680	5220	7450	0.00	5.34	0	7563	7506	7473	7416	7383	7490	7400	1248	2230	5000	5660	10	1	24516073	1826	2.82	0.35	12	0.00	2642.00	21113.00	10000	20240605	-25.50	6850	20241209	8.76	0	0.00	0	0	0.00	0	10000	-25.50	20240605	6850	8.76	20241209	1.20	N	004980	5000	1248 억	1309312	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History