KissMeData/007210/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160227	57	100.00	KOSPI	비금속	N	N	N	N	N	1915	15	2	0.79	246535936	129176	92.05	1900	1922	1887	2470	1330	1900	1908.53	3.04	2301	1922	1910	1891	1879	1860	1917	1886	343	570	500	1360	1	1	67560000	1294	3.94	0.45	12	0.19	486.00	4278.00	2620	20240131	-26.91	1712	20241209	11.86	1922	-0.36	20250124	1820	5.22	20250102	2620	-26.91	20240131	1712	11.86	20241209	1.21	N	007210	500	342 억	2053253	N	N	3	N	N
3	20250124	150227	57	100.00	KOSPI	비금속	N	N	N	N	N	1903	3	2	0.16	104382350	54871	39.10	1900	1910	1887	2470	1330	1900	1902.32	3.04	-4073	1922	1910	1891	1879	1860	1917	1886	343	570	500	1360	1	1	67560000	1286	3.92	0.44	12	0.08	486.00	4278.00	2620	20240131	-27.37	1712	20241209	11.16	1917	-0.73	20250113	1820	4.56	20250102	2620	-27.37	20240131	1712	11.16	20241209	1.21	N	007210	500	342 억	2053253	N	N	0	N	N
4	20250124	140228	57	100.00	KOSPI	비금속	N	N	N	N	N	1907	7	2	0.37	83399987	43859	31.25	1900	1908	1887	2470	1330	1900	1901.55	3.04	-6461	1922	1910	1891	1879	1860	1917	1886	343	570	500	1360	1	1	67560000	1288	3.92	0.45	12	0.06	486.00	4278.00	2620	20240131	-27.21	1712	20241209	11.39	1917	-0.52	20250113	1820	4.78	20250102	2620	-27.21	20240131	1712	11.39	20241209	1.21	N	007210	500	342 억	2053253	N	N	0	N	N
5	20250124	130228	57	100.00	KOSPI	비금속	N	N	N	N	N	1904	4	2	0.21	47606645	25059	17.86	1900	1906	1887	2470	1330	1900	1899.78	3.04	-7199	1922	1910	1891	1879	1860	1917	1886	343	570	500	1360	1	1	67560000	1286	3.92	0.45	12	0.04	486.00	4278.00	2620	20240131	-27.33	1712	20241209	11.21	1917	-0.68	20250113	1820	4.62	20250102	2620	-27.33	20240131	1712	11.21	20241209	1.21	N	007210	500	342 억	2053253	N	N	0	N	N
6	20250124	120227	57	100.00	KOSPI	비금속	N	N	N	N	N	1904	4	2	0.21	37162036	19569	13.95	1900	1906	1887	2470	1330	1900	1899.03	3.04	-5396	1922	1910	1891	1879	1860	1917	1886	343	570	500	1360	1	1	67560000	1286	3.92	0.45	12	0.03	486.00	4278.00	2620	20240131	-27.33	1712	20241209	11.21	1917	-0.68	20250113	1820	4.62	20250102	2620	-27.33	20240131	1712	11.21	20241209	1.21	N	007210	500	342 억	2053253	N	N	0	N	N
7	20250124	110228	57	100.00	KOSPI	비금속	N	N	N	N	N	1904	4	2	0.21	26228496	13817	9.85	1900	1906	1887	2470	1330	1900	1898.28	3.04	-5284	1922	1910	1891	1879	1860	1917	1886	343	570	500	1360	1	1	67560000	1286	3.92	0.45	12	0.02	486.00	4278.00	2620	20240131	-27.33	1712	20241209	11.21	1917	-0.68	20250113	1820	4.62	20250102	2620	-27.33	20240131	1712	11.21	20241209	1.21	N	007210	500	342 억	2053253	N	N	0	N	N
8	20250124	100227	57	100.00	KOSPI	비금속	N	N	N	N	N	1888	-12	5	-0.63	8849056	4667	3.33	1900	1906	1887	2470	1330	1900	1896.09	3.04	-1455	1922	1910	1891	1879	1860	1917	1886	343	570	500	1360	1	1	67560000	1276	3.88	0.44	12	0.01	486.00	4278.00	2620	20240131	-27.94	1712	20241209	10.28	1917	-1.51	20250113	1820	3.74	20250102	2620	-27.94	20240131	1712	10.28	20241209	1.21	N	007210	500	342 억	2053253	N	N	0	N	N
9	20250124	090228	57	100.00	KOSPI	비금속	N	N	N	N	N	1900	0	3	0.00	1267300	667	0.48	1900	1900	1900	2470	1330	1900	1900.00	3.04	-147	1922	1910	1891	1879	1860	1917	1886	343	570	500	1360	1	1	67560000	1284	3.91	0.44	12	0.00	486.00	4278.00	2620	20240131	-27.48	1712	20241209	10.98	1917	-0.89	20250113	1820	4.40	20250102	2620	-27.48	20240131	1712	10.98	20241209	1.21	N	007210	500	342 억	2053253	N	N	0	N	N
10	20250123	160228	57	100.00	KOSPI	비금속	N	N	N	N	N	1900	-2	5	-0.11	264408414	140278	168.07	1888	1903	1872	2470	1332	1902	1884.89	3.08	-28991	1910	1905	1898	1893	1886	1908	1896	343	568	500	1360	1	1	67560000	1284	3.91	0.44	12	0.21	486.00	4278.00	2650	20240116	-28.30	1712	20241209	10.98	1917	-0.89	20250113	1820	4.40	20250102	2620	-27.48	20240131	1712	10.98	20241209	1.23	N	007210	500	342 억	2082167	N	N	0	N	N
11	20250123	150226	57	100.00	KOSPI	비금속	N	N	N	N	N	1886	-16	5	-0.84	249685792	132521	158.77	1888	1901	1872	2470	1332	1902	1884.12	3.08	-25551	1910	1905	1898	1893	1886	1908	1896	343	568	500	1360	1	1	67560000	1274	3.88	0.44	12	0.20	486.00	4278.00	2650	20240116	-28.83	1712	20241209	10.16	1917	-1.62	20250113	1820	3.63	20250102	2620	-28.02	20240131	1712	10.16	20241209	1.23	N	007210	500	342 억	2082167	N	N	0	N	N
12	20250123	140227	57	100.00	KOSPI	비금속	N	N	N	N	N	1893	-9	5	-0.47	227379934	120746	144.67	1888	1901	1872	2470	1332	1902	1883.13	3.08	-28333	1910	1905	1898	1893	1886	1908	1896	343	568	500	1360	1	1	67560000	1279	3.90	0.44	12	0.18	486.00	4278.00	2650	20240116	-28.57	1712	20241209	10.57	1917	-1.25	20250113	1820	4.01	20250102	2620	-27.75	20240131	1712	10.57	20241209	1.23	N	007210	500	342 억	2082167	N	N	0	N	N
13	20250123	130226	57	100.00	KOSPI	비금속	N	N	N	N	N	1894	-8	5	-0.42	200816950	106698	127.84	1888	1901	1872	2470	1332	1902	1882.11	3.08	-24150	1910	1905	1898	1893	1886	1908	1896	343	568	500	1360	1	1	67560000	1280	3.90	0.44	12	0.16	486.00	4278.00	2650	20240116	-28.53	1712	20241209	10.63	1917	-1.20	20250113	1820	4.07	20250102	2620	-27.71	20240131	1712	10.63	20241209	1.23	N	007210	500	342 억	2082167	N	N	0	N	N
14	20250123	120227	57	100.00	KOSPI	비금속	N	N	N	N	N	1880	-22	5	-1.16	161291165	85796	102.79	1888	1901	1872	2470	1332	1902	1879.94	3.08	-21463	1910	1905	1898	1893	1886	1908	1896	343	568	500	1360	1	1	67560000	1270	3.87	0.44	12	0.13	486.00	4278.00	2650	20240116	-29.06	1712	20241209	9.81	1917	-1.93	20250113	1820	3.30	20250102	2620	-28.24	20240131	1712	9.81	20241209	1.23	N	007210	500	342 억	2082167	N	N	0	N	N
15	20250123	110227	57	100.00	KOSPI	비금속	N	N	N	N	N	1877	-25	5	-1.31	127625047	67887	81.34	1888	1901	1872	2470	1332	1902	1879.96	3.08	-22827	1910	1905	1898	1893	1886	1908	1896	343	568	500	1360	1	1	67560000	1268	3.86	0.44	12	0.10	486.00	4278.00	2650	20240116	-29.17	1712	20241209	9.64	1917	-2.09	20250113	1820	3.13	20250102	2620	-28.36	20240131	1712	9.64	20241209	1.23	N	007210	500	342 억	2082167	N	N	0	N	N
16	20250123	100226	57	100.00	KOSPI	비금속	N	N	N	N	N	1876	-26	5	-1.37	71792440	38112	45.66	1888	1901	1872	2470	1332	1902	1883.72	3.08	-19640	1910	1905	1898	1893	1886	1908	1896	343	568	500	1360	1	1	67560000	1267	3.86	0.44	12	0.06	486.00	4278.00	2650	20240116	-29.21	1712	20241209	9.58	1917	-2.14	20250113	1820	3.08	20250102	2620	-28.40	20240131	1712	9.58	20241209	1.23	N	007210	500	342 억	2082167	N	N	0	N	N
17	20250123	090226	57	100.00	KOSPI	비금속	N	N	N	N	N	1888	-14	5	-0.74	1136576	602	0.72	1888	1888	1888	2470	1332	1902	1888.00	3.08	-52	1910	1905	1898	1893	1886	1908	1896	343	568	500	1360	1	1	67560000	1276	3.88	0.44	12	0.00	486.00	4278.00	2650	20240116	-28.75	1712	20241209	10.28	1917	-1.51	20250113	1820	3.74	20250102	2620	-27.94	20240131	1712	10.28	20241209	1.23	N	007210	500	342 억	2082167	N	N	0	N	N
18	20250122	160226	57	100.00	KOSPI	비금속	N	N	N	N	N	1902	0	3	0.00	157454108	83058	133.18	1902	1903	1891	2470	1332	1902	1895.71	3.12	-23904	1918	1910	1897	1889	1876	1914	1893	343	568	500	1360	1	1	67560000	1285	3.91	0.44	12	0.12	486.00	4278.00	2740	20240115	-30.58	1712	20241209	11.10	1917	-0.78	20250113	1820	4.51	20250102	2620	-27.40	20240131	1712	11.10	20241209	1.26	N	007210	500	342 억	2106131	N	N	14	N	N
19	20250122	150225	57	100.00	KOSPI	비금속	N	N	N	N	N	1902	0	3	0.00	130629636	68898	110.48	1902	1903	1891	2470	1332	1902	1895.99	3.12	-21446	1918	1910	1897	1889	1876	1914	1893	343	568	500	1360	1	1	67560000	1285	3.91	0.44	12	0.10	486.00	4278.00	2740	20240115	-30.58	1712	20241209	11.10	1917	-0.78	20250113	1820	4.51	20250102	2620	-27.40	20240131	1712	11.10	20241209	1.26	N	007210	500	342 억	2106131	N	N	14	N	N
20	20250122	140225	57	100.00	KOSPI	비금속	N	N	N	N	N	1902	0	3	0.00	114225322	60249	96.61	1902	1903	1891	2470	1332	1902	1895.89	3.12	-18293	1918	1910	1897	1889	1876	1914	1893	343	568	500	1360	1	1	67560000	1285	3.91	0.44	12	0.09	486.00	4278.00	2740	20240115	-30.58	1712	20241209	11.10	1917	-0.78	20250113	1820	4.51	20250102	2620	-27.40	20240131	1712	11.10	20241209	1.26	N	007210	500	342 억	2106131	N	N	14	N	N
21	20250122	130226	57	100.00	KOSPI	비금속	N	N	N	N	N	1893	-9	5	-0.47	77000348	40636	65.16	1902	1902	1891	2470	1332	1902	1894.88	3.12	-16727	1918	1910	1897	1889	1876	1914	1893	343	568	500	1360	1	1	67560000	1279	3.90	0.44	12	0.06	486.00	4278.00	2740	20240115	-30.91	1712	20241209	10.57	1917	-1.25	20250113	1820	4.01	20250102	2620	-27.75	20240131	1712	10.57	20241209	1.26	N	007210	500	342 억	2106131	N	N	14	N	N
22	20250122	120225	57	100.00	KOSPI	비금속	N	N	N	N	N	1898	-4	5	-0.21	71585747	37777	60.57	1902	1902	1891	2470	1332	1902	1894.96	3.12	-15987	1918	1910	1897	1889	1876	1914	1893	343	568	500	1360	1	1	67560000	1282	3.91	0.44	12	0.06	486.00	4278.00	2740	20240115	-30.73	1712	20241209	10.86	1917	-0.99	20250113	1820	4.29	20250102	2620	-27.56	20240131	1712	10.86	20241209	1.26	N	007210	500	342 억	2106131	N	N	14	N	N
23	20250122	110225	57	100.00	KOSPI	비금속	N	N	N	N	N	1898	-4	5	-0.21	47194346	24899	39.92	1902	1902	1892	2470	1332	1902	1895.43	3.12	-7819	1918	1910	1897	1889	1876	1914	1893	343	568	500	1360	1	1	67560000	1282	3.91	0.44	12	0.04	486.00	4278.00	2740	20240115	-30.73	1712	20241209	10.86	1917	-0.99	20250113	1820	4.29	20250102	2620	-27.56	20240131	1712	10.86	20241209	1.26	N	007210	500	342 억	2106131	N	N	14	N	N
24	20250122	100225	57	100.00	KOSPI	비금속	N	N	N	N	N	1894	-8	5	-0.42	37436867	19752	31.67	1902	1902	1892	2470	1332	1902	1895.35	3.12	-4727	1918	1910	1897	1889	1876	1914	1893	343	568	500	1360	1	1	67560000	1280	3.90	0.44	12	0.03	486.00	4278.00	2740	20240115	-30.88	1712	20241209	10.63	1917	-1.20	20250113	1820	4.07	20250102	2620	-27.71	20240131	1712	10.63	20241209	1.26	N	007210	500	342 억	2106131	N	N	14	N	N
25	20250122	090226	57	100.00	KOSPI	비금속	N	N	N	N	N	1893	-9	5	-0.47	142639	75	0.12	1902	1902	1893	2470	1332	1902	1901.85	3.12	-13	1918	1910	1897	1889	1876	1914	1893	343	568	500	1360	1	1	67560000	1279	3.90	0.44	12	0.00	486.00	4278.00	2740	20240115	-30.91	1712	20241209	10.57	1917	-1.25	20250113	1820	4.01	20250102	2620	-27.75	20240131	1712	10.57	20241209	1.26	N	007210	500	342 억	2106131	N	N	14	N	N
26	20250121	160225	57	100.00	KOSPI	비금속	N	N	N	N	N	1902	-1	5	-0.05	118044361	62365	51.02	1891	1905	1884	2470	1333	1903	1892.80	3.14	-13386	1921	1911	1897	1887	1873	1917	1893	343	567	500	1370	1	1	67560000	1285	3.91	0.44	12	0.09	486.00	4278.00	2810	20240112	-32.31	1712	20241209	11.10	1917	-0.78	20250113	1820	4.51	20250102	2620	-27.40	20240131	1712	11.10	20241209	1.27	N	007210	500	342 억	2118722	N	N	14	N	N
27	20250121	150226	57	100.00	KOSPI	비금속	N	N	N	N	N	1901	-2	5	-0.11	113042589	59731	48.86	1891	1905	1884	2470	1333	1903	1892.53	3.14	-11481	1921	1911	1897	1887	1873	1917	1893	343	567	500	1370	1	1	67560000	1284	3.91	0.44	12	0.09	486.00	4278.00	2810	20240112	-32.35	1712	20241209	11.04	1917	-0.83	20250113	1820	4.45	20250102	2620	-27.44	20240131	1712	11.04	20241209	1.27	N	007210	500	342 억	2118722	N	N	31	N	N
28	20250121	140225	57	100.00	KOSPI	비금속	N	N	N	N	N	1897	-6	5	-0.32	98731174	52200	42.70	1891	1905	1884	2470	1333	1903	1891.40	3.14	-9058	1921	1911	1897	1887	1873	1917	1893	343	567	500	1370	1	1	67560000	1282	3.90	0.44	12	0.08	486.00	4278.00	2810	20240112	-32.49	1712	20241209	10.81	1917	-1.04	20250113	1820	4.23	20250102	2620	-27.60	20240131	1712	10.81	20241209	1.27	N	007210	500	342 억	2118722	N	N	31	N	N
29	20250121	130225	57	100.00	KOSPI	비금속	N	N	N	N	N	1897	-6	5	-0.32	95679852	50589	41.38	1891	1905	1884	2470	1333	1903	1891.32	3.14	-8212	1921	1911	1897	1887	1873	1917	1893	343	567	500	1370	1	1	67560000	1282	3.90	0.44	12	0.07	486.00	4278.00	2810	20240112	-32.49	1712	20241209	10.81	1917	-1.04	20250113	1820	4.23	20250102	2620	-27.60	20240131	1712	10.81	20241209	1.27	N	007210	500	342 억	2118722	N	N	31	N	N
30	20250121	120223	57	100.00	KOSPI	비금속	N	N	N	N	N	1888	-15	5	-0.79	58989923	31228	25.55	1891	1905	1884	2470	1333	1903	1889.01	3.14	-11898	1921	1911	1897	1887	1873	1917	1893	343	567	500	1370	1	1	67560000	1276	3.88	0.44	12	0.05	486.00	4278.00	2810	20240112	-32.81	1712	20241209	10.28	1917	-1.51	20250113	1820	3.74	20250102	2620	-27.94	20240131	1712	10.28	20241209	1.27	N	007210	500	342 억	2118722	N	N	31	N	N
31	20250121	110218	57	100.00	KOSPI	비금속	N	N	N	N	N	1884	-19	5	-1.00	52190255	27621	22.59	1891	1905	1884	2470	1333	1903	1889.51	3.14	-10903	1921	1911	1897	1887	1873	1917	1893	343	567	500	1370	1	1	67560000	1273	3.88	0.44	12	0.04	486.00	4278.00	2810	20240112	-32.95	1712	20241209	10.05	1917	-1.72	20250113	1820	3.52	20250102	2620	-28.09	20240131	1712	10.05	20241209	1.27	N	007210	500	342 억	2118722	N	N	31	N	N
32	20250121	100216	57	100.00	KOSPI	비금속	N	N	N	N	N	1890	-13	5	-0.68	38507995	20367	16.66	1891	1905	1887	2470	1333	1903	1890.71	3.14	-8027	1921	1911	1897	1887	1873	1917	1893	343	567	500	1370	1	1	67560000	1277	3.89	0.44	12	0.03	486.00	4278.00	2810	20240112	-32.74	1712	20241209	10.40	1917	-1.41	20250113	1820	3.85	20250102	2620	-27.86	20240131	1712	10.40	20241209	1.27	N	007210	500	342 억	2118722	N	N	31	N	N
33	20250121	090225	57	100.00	KOSPI	비금속	N	N	N	N	N	1905	2	2	0.11	8015963	4239	3.47	1891	1905	1891	2470	1333	1903	1891.00	3.14	-1328	1921	1911	1897	1887	1873	1917	1893	343	567	500	1370	1	1	67560000	1287	3.92	0.45	12	0.01	486.00	4278.00	2810	20240112	-32.21	1712	20241209	11.27	1917	-0.63	20250113	1820	4.67	20250102	2620	-27.29	20240131	1712	11.27	20241209	1.27	N	007210	500	342 억	2118722	N	N	31	N	N
34	20250120	160223	57	100.00	KOSPI	비금속	N	N	N	N	N	1903	1	2	0.05	232001804	122128	94.61	1898	1907	1883	2470	1332	1902	1899.66	3.11	19966	1927	1914	1889	1876	1851	1921	1883	343	568	500	1360	1	1	67560000	1286	3.92	0.44	12	0.18	486.00	4278.00	2910	20240111	-34.60	1712	20241209	11.16	1917	-0.73	20250113	1820	4.56	20250102	2620	-27.37	20240131	1712	11.16	20241209	1.28	N	007210	500	342 억	2098561	N	N	31	N	N
35	20250120	150226	57	100.00	KOSPI	비금속	N	N	N	N	N	1901	-1	5	-0.05	205440054	108153	83.79	1898	1907	1883	2470	1332	1902	1899.53	3.11	30447	1927	1914	1889	1876	1851	1921	1883	343	568	500	1360	1	1	67560000	1284	3.91	0.44	12	0.16	486.00	4278.00	2910	20240111	-34.67	1712	20241209	11.04	1917	-0.83	20250113	1820	4.45	20250102	2620	-27.44	20240131	1712	11.04	20241209	1.28	N	007210	500	342 억	2098561	N	N	14	N	N
36	20250120	140225	57	100.00	KOSPI	비금속	N	N	N	N	N	1901	-1	5	-0.05	195256775	102796	79.64	1898	1907	1883	2470	1332	1902	1899.46	3.11	30683	1927	1914	1889	1876	1851	1921	1883	343	568	500	1360	1	1	67560000	1284	3.91	0.44	12	0.15	486.00	4278.00	2910	20240111	-34.67	1712	20241209	11.04	1917	-0.83	20250113	1820	4.45	20250102	2620	-27.44	20240131	1712	11.04	20241209	1.28	N	007210	500	342 억	2098561	N	N	14	N	N
37	20250120	130223	57	100.00	KOSPI	비금속	N	N	N	N	N	1903	1	2	0.05	181325695	95477	73.97	1898	1907	1883	2470	1332	1902	1899.16	3.11	26680	1927	1914	1889	1876	1851	1921	1883	343	568	500	1360	1	1	67560000	1286	3.92	0.44	12	0.14	486.00	4278.00	2910	20240111	-34.60	1712	20241209	11.16	1917	-0.73	20250113	1820	4.56	20250102	2620	-27.37	20240131	1712	11.16	20241209	1.28	N	007210	500	342 억	2098561	N	N	14	N	N
38	20250120	120225	57	100.00	KOSPI	비금속	N	N	N	N	N	1902	0	3	0.00	141301508	74415	57.65	1898	1907	1883	2470	1332	1902	1898.83	3.11	23813	1927	1914	1889	1876	1851	1921	1883	343	568	500	1360	1	1	67560000	1285	3.91	0.44	12	0.11	486.00	4278.00	2910	20240111	-34.64	1712	20241209	11.10	1917	-0.78	20250113	1820	4.51	20250102	2620	-27.40	20240131	1712	11.10	20241209	1.28	N	007210	500	342 억	2098561	N	N	14	N	N
39	20250120	110225	57	100.00	KOSPI	비금속	N	N	N	N	N	1903	1	2	0.05	112230372	59147	45.82	1898	1905	1883	2470	1332	1902	1897.48	3.11	22651	1927	1914	1889	1876	1851	1921	1883	343	568	500	1360	1	1	67560000	1286	3.92	0.44	12	0.09	486.00	4278.00	2910	20240111	-34.60	1712	20241209	11.16	1917	-0.73	20250113	1820	4.56	20250102	2620	-27.37	20240131	1712	11.16	20241209	1.28	N	007210	500	342 억	2098561	N	N	14	N	N
40	20250120	100225	57	100.00	KOSPI	비금속	N	N	N	N	N	1900	-2	5	-0.11	81775234	43123	33.41	1898	1905	1883	2470	1332	1902	1896.33	3.11	21849	1927	1914	1889	1876	1851	1921	1883	343	568	500	1360	1	1	67560000	1284	3.91	0.44	12	0.06	486.00	4278.00	2910	20240111	-34.71	1712	20241209	10.98	1917	-0.89	20250113	1820	4.40	20250102	2620	-27.48	20240131	1712	10.98	20241209	1.28	N	007210	500	342 억	2098561	N	N	14	N	N
41	20250120	090225	57	100.00	KOSPI	비금속	N	N	N	N	N	1901	-1	5	-0.05	15639995	8240	6.38	1898	1902	1898	2470	1332	1902	1898.06	3.11	-359	1927	1914	1889	1876	1851	1921	1883	343	568	500	1360	1	1	67560000	1284	3.91	0.44	12	0.01	486.00	4278.00	2910	20240111	-34.67	1712	20241209	11.04	1917	-0.83	20250113	1820	4.45	20250102	2620	-27.44	20240131	1712	11.04	20241209	1.28	N	007210	500	342 억	2098561	N	N	14	N	N
42	20250117	160224	57	100.00	KOSPI	비금속	N	N	N	N	N	1902	37	2	1.98	243550780	129032	215.82	1866	1902	1864	2420	1306	1865	1887.50	3.06	31293	1885	1875	1868	1858	1851	1880	1863	343	555	500	1340	1	1	67560000	1285	3.91	0.44	12	0.19	486.00	4278.00	2910	20240111	-34.64	1712	20241209	11.10	1917	-0.78	20250113	1820	4.51	20250102	2620	-27.40	20240131	1712	11.10	20241209	1.27	N	007210	500	342 억	2067565	N	N	14	N	N
43	20250117	150224	57	100.00	KOSPI	비금속	N	N	N	N	N	1899	34	2	1.82	198496213	105318	176.15	1866	1899	1864	2420	1306	1865	1884.73	3.06	21424	1885	1875	1868	1858	1851	1880	1863	343	555	500	1340	1	1	67560000	1283	3.91	0.44	12	0.16	486.00	4278.00	2910	20240111	-34.74	1712	20241209	10.92	1917	-0.94	20250113	1820	4.34	20250102	2620	-27.52	20240131	1712	10.92	20241209	1.27	N	007210	500	342 억	2067565	N	N	29	N	N
44	20250117	140225	57	100.00	KOSPI	비금속	N	N	N	N	N	1888	23	2	1.23	111257372	59144	98.92	1866	1895	1864	2420	1306	1865	1881.13	3.06	11895	1885	1875	1868	1858	1851	1880	1863	343	555	500	1340	1	1	67560000	1276	3.88	0.44	12	0.09	486.00	4278.00	2910	20240111	-35.12	1712	20241209	10.28	1917	-1.51	20250113	1820	3.74	20250102	2620	-27.94	20240131	1712	10.28	20241209	1.27	N	007210	500	342 억	2067565	N	N	29	N	N
45	20250117	130223	57	100.00	KOSPI	비금속	N	N	N	N	N	1888	23	2	1.23	103956579	55275	92.45	1866	1895	1864	2420	1306	1865	1880.72	3.06	12203	1885	1875	1868	1858	1851	1880	1863	343	555	500	1340	1	1	67560000	1276	3.88	0.44	12	0.08	486.00	4278.00	2910	20240111	-35.12	1712	20241209	10.28	1917	-1.51	20250113	1820	3.74	20250102	2620	-27.94	20240131	1712	10.28	20241209	1.27	N	007210	500	342 억	2067565	N	N	29	N	N
46	20250117	120224	57	100.00	KOSPI	비금속	N	N	N	N	N	1889	24	2	1.29	90346084	48059	80.38	1866	1895	1864	2420	1306	1865	1879.90	3.06	11262	1885	1875	1868	1858	1851	1880	1863	343	555	500	1340	1	1	67560000	1276	3.89	0.44	12	0.07	486.00	4278.00	2910	20240111	-35.09	1712	20241209	10.34	1917	-1.46	20250113	1820	3.79	20250102	2620	-27.90	20240131	1712	10.34	20241209	1.27	N	007210	500	342 억	2067565	N	N	29	N	N
47	20250117	110224	57	100.00	KOSPI	비금속	N	N	N	N	N	1889	24	2	1.29	76766307	40870	68.36	1866	1895	1864	2420	1306	1865	1878.30	3.06	8718	1885	1875	1868	1858	1851	1880	1863	343	555	500	1340	1	1	67560000	1276	3.89	0.44	12	0.06	486.00	4278.00	2910	20240111	-35.09	1712	20241209	10.34	1917	-1.46	20250113	1820	3.79	20250102	2620	-27.90	20240131	1712	10.34	20241209	1.27	N	007210	500	342 억	2067565	N	N	29	N	N
48	20250117	100224	57	100.00	KOSPI	비금속	N	N	N	N	N	1881	16	2	0.86	35441623	18990	31.76	1866	1882	1864	2420	1306	1865	1866.33	3.06	8012	1885	1875	1868	1858	1851	1880	1863	343	555	500	1340	1	1	67560000	1271	3.87	0.44	12	0.03	486.00	4278.00	2910	20240111	-35.36	1712	20241209	9.87	1917	-1.88	20250113	1820	3.35	20250102	2620	-28.21	20240131	1712	9.87	20241209	1.27	N	007210	500	342 억	2067565	N	N	29	N	N
49	20250117	090224	57	100.00	KOSPI	비금속	N	N	N	N	N	1866	1	2	0.05	1311798	703	1.18	1866	1866	1866	2420	1306	1865	1866.00	3.06	680	1885	1875	1868	1858	1851	1880	1863	343	555	500	1340	1	1	67560000	1261	3.84	0.44	12	0.00	486.00	4278.00	2910	20240111	-35.88	1712	20241209	9.00	1917	-2.66	20250113	1820	2.53	20250102	2620	-28.78	20240131	1712	9.00	20241209	1.27	N	007210	500	342 억	2067565	N	N	29	N	N
50	20250116	160223	57	100.00	KOSPI	비금속	N	N	N	N	N	1865	3	2	0.16	111523391	59730	74.99	1862	1878	1861	2420	1304	1862	1867.13	3.06	-2127	1899	1880	1868	1849	1837	1874	1843	343	558	500	1340	1	1	67560000	1260	3.84	0.44	12	0.09	486.00	4278.00	2910	20240111	-35.91	1712	20241209	8.94	1917	-2.71	20250113	1820	2.47	20250102	2650	-29.62	20240116	1712	8.94	20241209	1.30	N	007210	500	342 억	2069643	N	N	29	N	N
51	20250116	150214	57	100.00	KOSPI	비금속	N	N	N	N	N	1874	12	2	0.64	104696831	56071	70.39	1862	1878	1861	2420	1304	1862	1867.22	3.06	-3493	1899	1880	1868	1849	1837	1874	1843	343	558	500	1340	1	1	67560000	1266	3.86	0.44	12	0.08	486.00	4278.00	2910	20240111	-35.60	1712	20241209	9.46	1917	-2.24	20250113	1820	2.97	20250102	2650	-29.28	20240116	1712	9.46	20241209	1.30	N	007210	500	342 억	2069643	N	N	3	N	N
52	20250116	140224	57	100.00	KOSPI	비금속	N	N	N	N	N	1878	16	2	0.86	91785503	49169	61.73	1862	1878	1861	2420	1304	1862	1866.74	3.06	-3709	1899	1880	1868	1849	1837	1874	1843	343	558	500	1340	1	1	67560000	1269	3.86	0.44	12	0.07	486.00	4278.00	2910	20240111	-35.46	1712	20241209	9.70	1917	-2.03	20250113	1820	3.19	20250102	2650	-29.13	20240116	1712	9.70	20241209	1.30	N	007210	500	342 억	2069643	N	N	3	N	N
53	20250116	130224	57	100.00	KOSPI	비금속	N	N	N	N	N	1866	4	2	0.21	69932081	37478	47.05	1862	1874	1861	2420	1304	1862	1865.95	3.06	-5747	1899	1880	1868	1849	1837	1874	1843	343	558	500	1340	1	1	67560000	1261	3.84	0.44	12	0.06	486.00	4278.00	2910	20240111	-35.88	1712	20241209	9.00	1917	-2.66	20250113	1820	2.53	20250102	2650	-29.58	20240116	1712	9.00	20241209	1.30	N	007210	500	342 억	2069643	N	N	3	N	N
54	20250116	120224	57	100.00	KOSPI	비금속	N	N	N	N	N	1869	7	2	0.38	64165467	34387	43.17	1862	1874	1861	2420	1304	1862	1865.98	3.06	-5559	1899	1880	1868	1849	1837	1874	1843	343	558	500	1340	1	1	67560000	1263	3.85	0.44	12	0.05	486.00	4278.00	2910	20240111	-35.77	1712	20241209	9.17	1917	-2.50	20250113	1820	2.69	20250102	2650	-29.47	20240116	1712	9.17	20241209	1.30	N	007210	500	342 억	2069643	N	N	3	N	N
55	20250116	110224	57	100.00	KOSPI	비금속	N	N	N	N	N	1863	1	2	0.05	27757733	14887	18.69	1862	1874	1861	2420	1304	1862	1864.56	3.06	-6200	1899	1880	1868	1849	1837	1874	1843	343	558	500	1340	1	1	67560000	1259	3.83	0.44	12	0.02	486.00	4278.00	2910	20240111	-35.98	1712	20241209	8.82	1917	-2.82	20250113	1820	2.36	20250102	2650	-29.70	20240116	1712	8.82	20241209	1.30	N	007210	500	342 억	2069643	N	N	3	N	N
56	20250116	100224	57	100.00	KOSPI	비금속	N	N	N	N	N	1868	6	2	0.32	9644970	5169	6.49	1862	1874	1862	2420	1304	1862	1865.93	3.06	-595	1899	1880	1868	1849	1837	1874	1843	343	558	500	1340	1	1	67560000	1262	3.84	0.44	12	0.01	486.00	4278.00	2910	20240111	-35.81	1712	20241209	9.11	1917	-2.56	20250113	1820	2.64	20250102	2650	-29.51	20240116	1712	9.11	20241209	1.30	N	007210	500	342 억	2069643	N	N	3	N	N
57	20250116	090224	57	100.00	KOSPI	비금속	N	N	N	N	N	1874	12	2	0.64	2952402	1585	1.99	1862	1874	1862	2420	1304	1862	1862.71	3.06	416	1899	1880	1868	1849	1837	1874	1843	343	558	500	1340	1	1	67560000	1266	3.86	0.44	12	0.00	486.00	4278.00	2910	20240111	-35.60	1712	20241209	9.46	1917	-2.24	20250113	1820	2.97	20250102	2650	-29.28	20240116	1712	9.46	20241209	1.30	N	007210	500	342 억	2069643	N	N	3	N	N
58	20250115	160224	57	100.00	KOSPI	비금속	N	N	N	N	N	1862	-26	5	-1.38	146829377	78674	44.01	1887	1887	1856	2450	1322	1888	1866.30	3.10	-24005	1947	1917	1886	1856	1825	1902	1841	343	562	500	1350	1	1	67560000	1258	3.83	0.44	12	0.12	486.00	4278.00	2910	20240111	-36.01	1712	20241209	8.76	1917	-2.87	20250113	1820	2.31	20250102	2740	-32.04	20240115	1712	8.76	20241209	1.28	N	007210	500	342 억	2095712	N	N	3	N	N
59	20250115	150224	57	100.00	KOSPI	비금속	N	N	N	N	N	1863	-25	5	-1.32	116909665	62573	35.00	1887	1887	1859	2450	1322	1888	1868.37	3.10	-20363	1947	1917	1886	1856	1825	1902	1841	343	562	500	1350	1	1	67560000	1259	3.83	0.44	12	0.09	486.00	4278.00	2910	20240111	-35.98	1712	20241209	8.82	1917	-2.82	20250113	1820	2.36	20250102	2740	-32.01	20240115	1712	8.82	20241209	1.28	N	007210	500	342 억	2095712	N	N	8	N	N
60	20250115	140224	57	100.00	KOSPI	비금속	N	N	N	N	N	1865	-23	5	-1.22	101742214	54419	30.44	1887	1887	1860	2450	1322	1888	1869.61	3.10	-17566	1947	1917	1886	1856	1825	1902	1841	343	562	500	1350	1	1	67560000	1260	3.84	0.44	12	0.08	486.00	4278.00	2910	20240111	-35.91	1712	20241209	8.94	1917	-2.71	20250113	1820	2.47	20250102	2740	-31.93	20240115	1712	8.94	20241209	1.28	N	007210	500	342 억	2095712	N	N	8	N	N
61	20250115	130224	57	100.00	KOSPI	비금속	N	N	N	N	N	1868	-20	5	-1.06	57165237	30526	17.08	1887	1887	1860	2450	1322	1888	1872.67	3.10	-15025	1947	1917	1886	1856	1825	1902	1841	343	562	500	1350	1	1	67560000	1262	3.84	0.44	12	0.05	486.00	4278.00	2910	20240111	-35.81	1712	20241209	9.11	1917	-2.56	20250113	1820	2.64	20250102	2740	-31.82	20240115	1712	9.11	20241209	1.28	N	007210	500	342 억	2095712	N	N	8	N	N
62	20250115	120224	57	100.00	KOSPI	비금속	N	N	N	N	N	1865	-23	5	-1.22	47815974	25510	14.27	1887	1887	1865	2450	1322	1888	1874.40	3.10	-10397	1947	1917	1886	1856	1825	1902	1841	343	562	500	1350	1	1	67560000	1260	3.84	0.44	12	0.04	486.00	4278.00	2910	20240111	-35.91	1712	20241209	8.94	1917	-2.71	20250113	1820	2.47	20250102	2740	-31.93	20240115	1712	8.94	20241209	1.28	N	007210	500	342 억	2095712	N	N	8	N	N
63	20250115	110224	57	100.00	KOSPI	비금속	N	N	N	N	N	1870	-18	5	-0.95	36945428	19691	11.01	1887	1887	1870	2450	1322	1888	1876.26	3.10	-4686	1947	1917	1886	1856	1825	1902	1841	343	562	500	1350	1	1	67560000	1263	3.85	0.44	12	0.03	486.00	4278.00	2910	20240111	-35.74	1712	20241209	9.23	1917	-2.45	20250113	1820	2.75	20250102	2740	-31.75	20240115	1712	9.23	20241209	1.28	N	007210	500	342 억	2095712	N	N	8	N	N
64	20250115	100223	57	100.00	KOSPI	비금속	N	N	N	N	N	1881	-7	5	-0.37	17398774	9260	5.18	1887	1887	1870	2450	1322	1888	1878.92	3.10	2325	1947	1917	1886	1856	1825	1902	1841	343	562	500	1350	1	1	67560000	1271	3.87	0.44	12	0.01	486.00	4278.00	2910	20240111	-35.36	1712	20241209	9.87	1917	-1.88	20250113	1820	3.35	20250102	2740	-31.35	20240115	1712	9.87	20241209	1.28	N	007210	500	342 억	2095712	N	N	8	N	N
65	20250115	090224	57	100.00	KOSPI	비금속	N	N	N	N	N	1885	-3	5	-0.16	67920	36	0.02	1887	1887	1885	2450	1322	1888	1886.67	3.10	-14	1947	1917	1886	1856	1825	1902	1841	343	562	500	1350	1	1	67560000	1274	3.88	0.44	12	0.00	486.00	4278.00	2910	20240111	-35.22	1712	20241209	10.11	1917	-1.67	20250113	1820	3.57	20250102	2740	-31.20	20240115	1712	10.11	20241209	1.28	N	007210	500	342 억	2095712	N	N	8	N	N
66	20250114	160222	57	100.00	KOSPI	비금속	N	N	N	N	N	1888	-29	5	-1.51	335398070	178485	97.09	1916	1916	1855	2490	1342	1917	1878.71	3.17	-51310	1963	1940	1894	1871	1825	1951	1882	343	573	500	1380	1	1	67560000	1276	3.88	0.44	12	0.26	486.00	4278.00	2910	20240111	-35.12	1712	20241209	10.28	1917	-1.51	20250113	1820	3.74	20250102	2740	-31.09	20240115	1712	10.28	20241209	1.28	N	007210	500	342 억	2144291	N	N	8	N	N
67	20250114	150222	57	100.00	KOSPI	비금속	N	N	N	N	N	1882	-35	5	-1.83	303061727	161353	87.77	1916	1916	1855	2490	1342	1917	1877.77	3.17	-47112	1963	1940	1894	1871	1825	1951	1882	343	573	500	1380	1	1	67560000	1271	3.87	0.44	12	0.24	486.00	4278.00	2910	20240111	-35.33	1712	20241209	9.93	1917	-1.83	20250113	1820	3.41	20250102	2740	-31.31	20240115	1712	9.93	20241209	1.28	N	007210	500	342 억	2144291	N	N	50	N	N
68	20250114	140222	57	100.00	KOSPI	비금속	N	N	N	N	N	1887	-30	5	-1.56	283803141	151126	82.21	1916	1916	1855	2490	1342	1917	1877.40	3.17	-41388	1963	1940	1894	1871	1825	1951	1882	343	573	500	1380	1	1	67560000	1275	3.88	0.44	12	0.22	486.00	4278.00	2910	20240111	-35.15	1712	20241209	10.22	1917	-1.56	20250113	1820	3.68	20250102	2740	-31.13	20240115	1712	10.22	20241209	1.28	N	007210	500	342 억	2144291	N	N	50	N	N
69	20250114	130223	57	100.00	KOSPI	비금속	N	N	N	N	N	1884	-33	5	-1.72	262869614	140035	76.17	1916	1916	1855	2490	1342	1917	1876.59	3.17	-41344	1963	1940	1894	1871	1825	1951	1882	343	573	500	1380	1	1	67560000	1273	3.88	0.44	12	0.21	486.00	4278.00	2910	20240111	-35.26	1712	20241209	10.05	1917	-1.72	20250113	1820	3.52	20250102	2740	-31.24	20240115	1712	10.05	20241209	1.28	N	007210	500	342 억	2144291	N	N	50	N	N
70	20250114	120222	57	100.00	KOSPI	비금속	N	N	N	N	N	1885	-32	5	-1.67	253578341	135103	73.49	1916	1916	1855	2490	1342	1917	1876.32	3.17	-40316	1963	1940	1894	1871	1825	1951	1882	343	573	500	1380	1	1	67560000	1274	3.88	0.44	12	0.20	486.00	4278.00	2910	20240111	-35.22	1712	20241209	10.11	1917	-1.67	20250113	1820	3.57	20250102	2740	-31.20	20240115	1712	10.11	20241209	1.28	N	007210	500	342 억	2144291	N	N	50	N	N
71	20250114	110223	57	100.00	KOSPI	비금속	N	N	N	N	N	1860	-57	5	-2.97	195006422	103995	56.57	1916	1916	1855	2490	1342	1917	1874.33	3.17	-24073	1963	1940	1894	1871	1825	1951	1882	343	573	500	1380	1	1	67560000	1257	3.83	0.43	12	0.15	486.00	4278.00	2910	20240111	-36.08	1712	20241209	8.64	1917	-2.97	20250113	1820	2.20	20250102	2740	-32.12	20240115	1712	8.64	20241209	1.28	N	007210	500	342 억	2144291	N	N	50	N	N
72	20250114	100222	57	100.00	KOSPI	비금속	N	N	N	N	N	1865	-52	5	-2.71	125032302	66401	36.12	1916	1916	1862	2490	1342	1917	1881.93	3.17	-14895	1963	1940	1894	1871	1825	1951	1882	343	573	500	1380	1	1	67560000	1260	3.84	0.44	12	0.10	486.00	4278.00	2910	20240111	-35.91	1712	20241209	8.94	1917	-2.71	20250113	1820	2.47	20250102	2740	-31.93	20240115	1712	8.94	20241209	1.28	N	007210	500	342 억	2144291	N	N	50	N	N
73	20250114	090222	57	100.00	KOSPI	비금속	N	N	N	N	N	1900	-17	5	-0.89	28655771	15000	8.16	1916	1916	1900	2490	1342	1917	1909.37	3.17	858	1963	1940	1894	1871	1825	1951	1882	343	573	500	1380	1	1	67560000	1284	3.91	0.44	12	0.02	486.00	4278.00	2910	20240111	-34.71	1712	20241209	10.98	1917	-0.89	20250113	1820	4.40	20250102	2740	-30.66	20240115	1712	10.98	20241209	1.28	N	007210	500	342 억	2144291	N	N	50	N	N
74	20250113	160221	57	100.00	KOSPI	비금속	N	N	N	N	N	1917	56	2	3.01	341784204	181330	284.36	1862	1917	1848	2415	1303	1861	1884.56	3.19	-8355	1883	1872	1859	1848	1835	1873	1849	343	554	500	1330	1	1	67560000	1295	3.94	0.45	12	0.27	486.00	4278.00	2910	20240111	-34.12	1712	20241209	11.97	1917	0.00	20250113	1820	5.33	20250102	2740	-30.04	20240115	1712	11.97	20241209	1.29	N	007210	500	342 억	2152049	N	N	50	N	N
75	20250113	150221	57	100.00	KOSPI	비금속	N	N	N	N	N	1886	25	2	1.34	186118746	99764	156.45	1862	1893	1848	2415	1303	1861	1865.59	3.19	-21451	1883	1872	1859	1848	1835	1873	1849	343	554	500	1330	1	1	67560000	1274	3.88	0.44	12	0.15	486.00	4278.00	2910	20240111	-35.19	1712	20241209	10.16	1893	-0.37	20250113	1820	3.63	20250102	2740	-31.17	20240115	1712	10.16	20241209	1.29	N	007210	500	342 억	2152049	N	N	57	N	N
76	20250113	140220	57	100.00	KOSPI	비금속	N	N	N	N	N	1855	-6	5	-0.32	103181053	55486	87.01	1862	1874	1848	2415	1303	1861	1859.59	3.19	-13262	1883	1872	1859	1848	1835	1873	1849	343	554	500	1330	1	1	67560000	1253	3.82	0.43	12	0.08	486.00	4278.00	2910	20240111	-36.25	1712	20241209	8.35	1874	-1.01	20250113	1820	1.92	20250102	2740	-32.30	20240115	1712	8.35	20241209	1.29	N	007210	500	342 억	2152049	N	N	57	N	N
77	20250113	130218	57	100.00	KOSPI	비금속	N	N	N	N	N	1854	-7	5	-0.38	90538655	48659	76.31	1862	1874	1848	2415	1303	1861	1860.68	3.19	-7652	1883	1872	1859	1848	1835	1873	1849	343	554	500	1330	1	1	67560000	1253	3.81	0.43	12	0.07	486.00	4278.00	2910	20240111	-36.29	1712	20241209	8.29	1874	-1.07	20250113	1820	1.87	20250102	2740	-32.34	20240115	1712	8.29	20241209	1.29	N	007210	500	342 억	2152049	N	N	57	N	N
78	20250113	120219	57	100.00	KOSPI	비금속	N	N	N	N	N	1852	-9	5	-0.48	73615300	39512	61.96	1862	1874	1850	2415	1303	1861	1863.11	3.19	-2561	1883	1872	1859	1848	1835	1873	1849	343	554	500	1330	1	1	67560000	1251	3.81	0.43	12	0.06	486.00	4278.00	2910	20240111	-36.36	1712	20241209	8.18	1874	-1.17	20250113	1820	1.76	20250102	2740	-32.41	20240115	1712	8.18	20241209	1.29	N	007210	500	342 억	2152049	N	N	57	N	N
79	20250113	110219	57	100.00	KOSPI	비금속	N	N	N	N	N	1861	0	3	0.00	57383148	30762	48.24	1862	1874	1855	2415	1303	1861	1865.39	3.19	3704	1883	1872	1859	1848	1835	1873	1849	343	554	500	1330	1	1	67560000	1257	3.83	0.44	12	0.05	486.00	4278.00	2910	20240111	-36.05	1712	20241209	8.70	1874	-0.69	20250113	1820	2.25	20250102	2740	-32.08	20240115	1712	8.70	20241209	1.29	N	007210	500	342 억	2152049	N	N	57	N	N
80	20250113	100219	57	100.00	KOSPI	비금속	N	N	N	N	N	1865	4	2	0.21	46448502	24882	39.02	1862	1874	1855	2415	1303	1861	1866.75	3.19	5203	1883	1872	1859	1848	1835	1873	1849	343	554	500	1330	1	1	67560000	1260	3.84	0.44	12	0.04	486.00	4278.00	2910	20240111	-35.91	1712	20241209	8.94	1874	-0.48	20250113	1820	2.47	20250102	2740	-31.93	20240115	1712	8.94	20241209	1.29	N	007210	500	342 억	2152049	N	N	57	N	N
81	20250113	090220	57	100.00	KOSPI	비금속	N	N	N	N	N	1865	4	2	0.21	6700389	3597	5.64	1862	1865	1855	2415	1303	1861	1862.77	3.19	2782	1883	1872	1859	1848	1835	1873	1849	343	554	500	1330	1	1	67560000	1260	3.84	0.44	12	0.01	486.00	4278.00	2910	20240111	-35.91	1712	20241209	8.94	1871	-0.32	20250107	1820	2.47	20250102	2740	-31.93	20240115	1712	8.94	20241209	1.29	N	007210	500	342 억	2152049	N	N	57	N	N
82	20250110	160218	57	100.00	KOSPI	비금속	N	N	N	N	N	1861	1	2	0.05	118460019	63766	37.64	1861	1870	1846	2415	1302	1860	1857.73	3.18	899	1885	1872	1851	1838	1817	1862	1828	343	555	500	1330	1	1	67560000	1257	3.83	0.44	12	0.09	486.00	4278.00	2910	20240111	-36.05	1712	20241209	8.70	1871	-0.53	20250107	1820	2.25	20250102	2910	-36.05	20240111	1712	8.70	20241209	1.26	N	007210	500	342 억	2149843	N	N	57	N	N
83	20250110	150218	57	100.00	KOSPI	비금속	N	N	N	N	N	1869	9	2	0.48	110818850	59661	35.22	1861	1870	1846	2415	1302	1860	1857.48	3.18	1443	1885	1872	1851	1838	1817	1862	1828	343	555	500	1330	1	1	67560000	1263	3.85	0.44	12	0.09	486.00	4278.00	2910	20240111	-35.77	1712	20241209	9.17	1871	-0.11	20250107	1820	2.69	20250102	2910	-35.77	20240111	1712	9.17	20241209	1.26	N	007210	500	342 억	2149843	N	N	2	N	N
84	20250110	140218	57	100.00	KOSPI	비금속	N	N	N	N	N	1862	2	2	0.11	71292092	38456	22.70	1861	1862	1846	2415	1302	1860	1853.86	3.18	-11970	1885	1872	1851	1838	1817	1862	1828	343	555	500	1330	1	1	67560000	1258	3.83	0.44	12	0.06	486.00	4278.00	2910	20240111	-36.01	1712	20241209	8.76	1871	-0.48	20250107	1820	2.31	20250102	2910	-36.01	20240111	1712	8.76	20241209	1.26	N	007210	500	342 억	2149843	N	N	2	N	N
85	20250110	130219	57	100.00	KOSPI	비금속	N	N	N	N	N	1861	1	2	0.05	48746270	26320	15.54	1861	1861	1846	2415	1302	1860	1852.06	3.18	-9423	1885	1872	1851	1838	1817	1862	1828	343	555	500	1330	1	1	67560000	1257	3.83	0.44	12	0.04	486.00	4278.00	2910	20240111	-36.05	1712	20241209	8.70	1871	-0.53	20250107	1820	2.25	20250102	2910	-36.05	20240111	1712	8.70	20241209	1.26	N	007210	500	342 억	2149843	N	N	2	N	N
86	20250110	120218	57	100.00	KOSPI	비금속	N	N	N	N	N	1860	0	3	0.00	43459450	23474	13.86	1861	1861	1846	2415	1302	1860	1851.39	3.18	-7103	1885	1872	1851	1838	1817	1862	1828	343	555	500	1330	1	1	67560000	1257	3.83	0.43	12	0.03	486.00	4278.00	2910	20240111	-36.08	1712	20241209	8.64	1871	-0.59	20250107	1820	2.20	20250102	2910	-36.08	20240111	1712	8.64	20241209	1.26	N	007210	500	342 억	2149843	N	N	2	N	N
87	20250110	110217	57	100.00	KOSPI	비금속	N	N	N	N	N	1857	-3	5	-0.16	38117908	20596	12.16	1861	1861	1846	2415	1302	1860	1850.74	3.18	-7108	1885	1872	1851	1838	1817	1862	1828	343	555	500	1330	1	1	67560000	1255	3.82	0.43	12	0.03	486.00	4278.00	2910	20240111	-36.19	1712	20241209	8.47	1871	-0.75	20250107	1820	2.03	20250102	2910	-36.19	20240111	1712	8.47	20241209	1.26	N	007210	500	342 억	2149843	N	N	2	N	N
88	20250110	100219	57	100.00	KOSPI	비금속	N	N	N	N	N	1850	-10	5	-0.54	14864398	8034	4.74	1861	1861	1846	2415	1302	1860	1850.19	3.18	-3066	1885	1872	1851	1838	1817	1862	1828	343	555	500	1330	1	1	67560000	1250	3.81	0.43	12	0.01	486.00	4278.00	2910	20240111	-36.43	1712	20241209	8.06	1871	-1.12	20250107	1820	1.65	20250102	2910	-36.43	20240111	1712	8.06	20241209	1.26	N	007210	500	342 억	2149843	N	N	2	N	N
89	20250110	090219	57	100.00	KOSPI	비금속	N	N	N	N	N	1853	-7	5	-0.38	863771	465	0.27	1861	1861	1853	2415	1302	1860	1857.57	3.18	-259	1885	1872	1851	1838	1817	1862	1828	343	555	500	1330	1	1	67560000	1252	3.81	0.43	12	0.00	486.00	4278.00	2910	20240111	-36.32	1712	20241209	8.24	1871	-0.96	20250107	1820	1.81	20250102	2910	-36.32	20240111	1712	8.24	20241209	1.26	N	007210	500	342 억	2149843	N	N	2	N	N
90	20250109	160217	57	100.00	KOSPI	비금속	N	N	N	N	N	1860	-3	5	-0.16	313580841	169410	104.63	1863	1864	1830	2420	1305	1863	1851.02	3.24	-44067	1882	1872	1861	1851	1840	1877	1856	343	557	500	1340	1	1	67560000	1257	3.83	0.43	12	0.25	486.00	4278.00	2910	20240111	-36.08	1712	20241209	8.64	1871	-0.59	20250107	1820	2.20	20250102	2910	-36.08	20240111	1712	8.64	20241209	1.25	N	007210	500	342 억	2191616	N	N	2	N	N
91	20250109	150218	57	100.00	KOSPI	비금속	N	N	N	N	N	1853	-10	5	-0.54	298058379	161041	99.47	1863	1864	1830	2420	1305	1863	1850.82	3.24	-43652	1882	1872	1861	1851	1840	1877	1856	343	557	500	1340	1	1	67560000	1252	3.81	0.43	12	0.24	486.00	4278.00	2910	20240111	-36.32	1712	20241209	8.24	1871	-0.96	20250107	1820	1.81	20250102	2910	-36.32	20240111	1712	8.24	20241209	1.25	N	007210	500	342 억	2191616	N	N	40	N	N
92	20250109	140218	57	100.00	KOSPI	비금속	N	N	N	N	N	1855	-8	5	-0.43	273021328	147530	91.12	1863	1864	1830	2420	1305	1863	1850.62	3.24	-47346	1882	1872	1861	1851	1840	1877	1856	343	557	500	1340	1	1	67560000	1253	3.82	0.43	12	0.22	486.00	4278.00	2910	20240111	-36.25	1712	20241209	8.35	1871	-0.86	20250107	1820	1.92	20250102	2910	-36.25	20240111	1712	8.35	20241209	1.25	N	007210	500	342 억	2191616	N	N	40	N	N
93	20250109	130218	57	100.00	KOSPI	비금속	N	N	N	N	N	1854	-9	5	-0.48	235412790	127238	78.59	1863	1864	1830	2420	1305	1863	1850.18	3.24	-46410	1882	1872	1861	1851	1840	1877	1856	343	557	500	1340	1	1	67560000	1253	3.81	0.43	12	0.19	486.00	4278.00	2910	20240111	-36.29	1712	20241209	8.29	1871	-0.91	20250107	1820	1.87	20250102	2910	-36.29	20240111	1712	8.29	20241209	1.25	N	007210	500	342 억	2191616	N	N	40	N	N
94	20250109	120218	57	100.00	KOSPI	비금속	N	N	N	N	N	1859	-4	5	-0.21	178914479	96873	59.83	1863	1863	1830	2420	1305	1863	1846.90	3.24	-43709	1882	1872	1861	1851	1840	1877	1856	343	557	500	1340	1	1	67560000	1256	3.83	0.43	12	0.14	486.00	4278.00	2910	20240111	-36.12	1712	20241209	8.59	1871	-0.64	20250107	1820	2.14	20250102	2910	-36.12	20240111	1712	8.59	20241209	1.25	N	007210	500	342 억	2191616	N	N	40	N	N
95	20250109	110218	57	100.00	KOSPI	비금속	N	N	N	N	N	1841	-22	5	-1.18	116809997	63398	39.16	1863	1863	1830	2420	1305	1863	1842.49	3.24	-29062	1882	1872	1861	1851	1840	1877	1856	343	557	500	1340	1	1	67560000	1244	3.79	0.43	12	0.09	486.00	4278.00	2910	20240111	-36.74	1712	20241209	7.54	1871	-1.60	20250107	1820	1.15	20250102	2910	-36.74	20240111	1712	7.54	20241209	1.25	N	007210	500	342 억	2191616	N	N	40	N	N
96	20250109	100217	57	100.00	KOSPI	비금속	N	N	N	N	N	1836	-27	5	-1.45	99620721	54062	33.39	1863	1863	1830	2420	1305	1863	1842.71	3.24	-28909	1882	1872	1861	1851	1840	1877	1856	343	557	500	1340	1	1	67560000	1240	3.78	0.43	12	0.08	486.00	4278.00	2910	20240111	-36.91	1712	20241209	7.24	1871	-1.87	20250107	1820	0.88	20250102	2910	-36.91	20240111	1712	7.24	20241209	1.25	N	007210	500	342 억	2191616	N	N	40	N	N
97	20250109	090218	57	100.00	KOSPI	비금속	N	N	N	N	N	1850	-13	5	-0.70	3599853	1942	1.20	1863	1863	1850	2420	1305	1863	1853.68	3.24	-1539	1882	1872	1861	1851	1840	1877	1856	343	557	500	1340	1	1	67560000	1250	3.81	0.43	12	0.00	486.00	4278.00	2910	20240111	-36.43	1712	20241209	8.06	1871	-1.12	20250107	1820	1.65	20250102	2910	-36.43	20240111	1712	8.06	20241209	1.25	N	007210	500	342 억	2191616	N	N	40	N	N
98	20250108	160215	57	100.00	KOSPI	비금속	N	N	N	N	N	1863	-1	5	-0.05	301359164	161906	177.75	1861	1871	1850	2420	1305	1864	1861.32	3.26	-14250	1880	1872	1863	1855	1846	1872	1855	343	556	500	1340	1	1	67560000	1259	3.83	0.44	12	0.24	486.00	4278.00	2910	20240111	-35.98	1712	20241209	8.82	1871	0.00	20250107	1820	2.36	20250102	2910	-35.98	20240111	1712	8.82	20241209	1.25	N	007210	500	342 억	2203386	N	N	40	N	N
99	20250108	150216	57	100.00	KOSPI	비금속	N	N	N	N	N	1850	-14	5	-0.75	297294224	159721	175.35	1861	1871	1850	2420	1305	1864	1861.33	3.26	-13529	1880	1872	1863	1855	1846	1872	1855	343	556	500	1340	1	1	67560000	1250	3.81	0.43	12	0.24	486.00	4278.00	2910	20240111	-36.43	1712	20241209	8.06	1871	0.00	20250107	1820	1.65	20250102	2910	-36.43	20240111	1712	8.06	20241209	1.25	N	007210	500	342 억	2203386	N	N	20	N	N
100	20250108	140219	57	100.00	KOSPI	비금속	N	N	N	N	N	1863	-1	5	-0.05	195971990	105190	115.49	1861	1871	1855	2420	1305	1864	1863.03	3.26	-11178	1880	1872	1863	1855	1846	1872	1855	343	556	500	1340	1	1	67560000	1259	3.83	0.44	12	0.16	486.00	4278.00	2910	20240111	-35.98	1712	20241209	8.82	1871	0.00	20250107	1820	2.36	20250102	2910	-35.98	20240111	1712	8.82	20241209	1.25	N	007210	500	342 억	2203386	N	N	20	N	N
101	20250108	130219	57	100.00	KOSPI	비금속	N	N	N	N	N	1864	0	3	0.00	177808918	95439	104.78	1861	1871	1855	2420	1305	1864	1863.06	3.26	-8336	1880	1872	1863	1855	1846	1872	1855	343	556	500	1340	1	1	67560000	1259	3.84	0.44	12	0.14	486.00	4278.00	2910	20240111	-35.95	1712	20241209	8.88	1871	0.00	20250107	1820	2.42	20250102	2910	-35.95	20240111	1712	8.88	20241209	1.25	N	007210	500	342 억	2203386	N	N	20	N	N
102	20250108	120217	57	100.00	KOSPI	비금속	N	N	N	N	N	1863	-1	5	-0.05	173866463	93323	102.46	1861	1871	1855	2420	1305	1864	1863.06	3.26	-7744	1880	1872	1863	1855	1846	1872	1855	343	556	500	1340	1	1	67560000	1259	3.83	0.44	12	0.14	486.00	4278.00	2910	20240111	-35.98	1712	20241209	8.82	1871	0.00	20250107	1820	2.36	20250102	2910	-35.98	20240111	1712	8.82	20241209	1.25	N	007210	500	342 억	2203386	N	N	20	N	N
103	20250108	110216	57	100.00	KOSPI	비금속	N	N	N	N	N	1869	5	2	0.27	149272899	80148	87.99	1861	1869	1855	2420	1305	1864	1862.47	3.26	-8990	1880	1872	1863	1855	1846	1872	1855	343	556	500	1340	1	1	67560000	1263	3.85	0.44	12	0.12	486.00	4278.00	2910	20240111	-35.77	1712	20241209	9.17	1871	-0.11	20250107	1820	2.69	20250102	2910	-35.77	20240111	1712	9.17	20241209	1.25	N	007210	500	342 억	2203386	N	N	20	N	N
104	20250108	100216	57	100.00	KOSPI	비금속	N	N	N	N	N	1865	1	2	0.05	44665691	23976	26.32	1861	1865	1855	2420	1305	1864	1862.93	3.26	-4045	1880	1872	1863	1855	1846	1872	1855	343	556	500	1340	1	1	67560000	1260	3.84	0.44	12	0.04	486.00	4278.00	2910	20240111	-35.91	1712	20241209	8.94	1871	-0.32	20250107	1820	2.47	20250102	2910	-35.91	20240111	1712	8.94	20241209	1.25	N	007210	500	342 억	2203386	N	N	20	N	N
105	20250108	090219	57	100.00	KOSPI	비금속	N	N	N	N	N	1865	1	2	0.05	2293605	1233	1.35	1861	1865	1855	2420	1305	1864	1860.18	3.26	-1125	1880	1872	1863	1855	1846	1872	1855	343	556	500	1340	1	1	67560000	1260	3.84	0.44	12	0.00	486.00	4278.00	2910	20240111	-35.91	1712	20241209	8.94	1871	-0.32	20250107	1820	2.47	20250102	2910	-35.91	20240111	1712	8.94	20241209	1.25	N	007210	500	342 억	2203386	N	N	20	N	N
106	20250107	160215	57	100.00	KOSPI	비금속	N	N	N	N	N	1864	2	2	0.11	169503587	91084	72.28	1864	1871	1854	2420	1304	1862	1860.96	3.29	-12086	1887	1874	1857	1844	1827	1881	1851	343	558	500	1340	1	1	67560000	1259	3.84	0.44	12	0.13	486.00	4278.00	2910	20240111	-35.95	1712	20241209	8.88	1871	-0.37	20250107	1820	2.42	20250102	2910	-35.95	20240111	1712	8.88	20241209	1.27	N	007210	500	342 억	2222570	N	N	20	N	N
107	20250107	150217	57	100.00	KOSPI	비금속	N	N	N	N	N	1861	-1	5	-0.05	166960705	89718	71.20	1864	1871	1854	2420	1304	1862	1860.95	3.29	-11771	1887	1874	1857	1844	1827	1881	1851	343	558	500	1340	1	1	67560000	1257	3.83	0.44	12	0.13	486.00	4278.00	2910	20240111	-36.05	1712	20241209	8.70	1871	-0.53	20250107	1820	2.25	20250102	2910	-36.05	20240111	1712	8.70	20241209	1.27	N	007210	500	342 억	2222570	N	N	0	N	N
108	20250107	140215	57	100.00	KOSPI	비금속	N	N	N	N	N	1860	-2	5	-0.11	150322596	80780	64.11	1864	1871	1854	2420	1304	1862	1860.89	3.29	-8084	1887	1874	1857	1844	1827	1881	1851	343	558	500	1340	1	1	67560000	1257	3.83	0.43	12	0.12	486.00	4278.00	2910	20240111	-36.08	1712	20241209	8.64	1871	-0.59	20250107	1820	2.20	20250102	2910	-36.08	20240111	1712	8.64	20241209	1.27	N	007210	500	342 억	2222570	N	N	0	N	N
109	20250107	130216	57	100.00	KOSPI	비금속	N	N	N	N	N	1858	-4	5	-0.21	125494269	67418	53.50	1864	1871	1854	2420	1304	1862	1861.44	3.29	-4809	1887	1874	1857	1844	1827	1881	1851	343	558	500	1340	1	1	67560000	1255	3.82	0.43	12	0.10	486.00	4278.00	2910	20240111	-36.15	1712	20241209	8.53	1871	-0.69	20250107	1820	2.09	20250102	2910	-36.15	20240111	1712	8.53	20241209	1.27	N	007210	500	342 억	2222570	N	N	0	N	N
110	20250107	120216	57	100.00	KOSPI	비금속	N	N	N	N	N	1858	-4	5	-0.21	109345864	58730	46.61	1864	1871	1854	2420	1304	1862	1861.84	3.29	1950	1887	1874	1857	1844	1827	1881	1851	343	558	500	1340	1	1	67560000	1255	3.82	0.43	12	0.09	486.00	4278.00	2910	20240111	-36.15	1712	20241209	8.53	1871	-0.69	20250107	1820	2.09	20250102	2910	-36.15	20240111	1712	8.53	20241209	1.27	N	007210	500	342 억	2222570	N	N	0	N	N
111	20250107	110215	57	100.00	KOSPI	비금속	N	N	N	N	N	1864	2	2	0.11	92522698	49696	39.44	1864	1871	1854	2420	1304	1862	1861.77	3.29	5764	1887	1874	1857	1844	1827	1881	1851	343	558	500	1340	1	1	67560000	1259	3.84	0.44	12	0.07	486.00	4278.00	2910	20240111	-35.95	1712	20241209	8.88	1871	-0.37	20250107	1820	2.42	20250102	2910	-35.95	20240111	1712	8.88	20241209	1.27	N	007210	500	342 억	2222570	N	N	0	N	N
112	20250107	100217	57	100.00	KOSPI	비금속	N	N	N	N	N	1868	6	2	0.32	50400351	27032	21.45	1864	1871	1854	2420	1304	1862	1864.47	3.29	3225	1887	1874	1857	1844	1827	1881	1851	343	558	500	1340	1	1	67560000	1262	3.84	0.44	12	0.04	486.00	4278.00	2910	20240111	-35.81	1712	20241209	9.11	1871	-0.16	20250107	1820	2.64	20250102	2910	-35.81	20240111	1712	9.11	20241209	1.27	N	007210	500	342 억	2222570	N	N	0	N	N
113	20250107	090217	57	100.00	KOSPI	비금속	N	N	N	N	N	1870	8	2	0.43	10443409	5595	4.44	1864	1870	1864	2420	1304	1862	1866.56	3.29	4658	1887	1874	1857	1844	1827	1881	1851	343	558	500	1340	1	1	67560000	1263	3.85	0.44	12	0.01	486.00	4278.00	2910	20240111	-35.74	1712	20241209	9.23	1870	0.00	20250106	1820	2.75	20250102	2910	-35.74	20240111	1712	9.23	20241209	1.27	N	007210	500	342 억	2222570	N	N	0	N	N
114	20250106	160214	57	100.00	KOSPI	비금속	N	N	N	N	N	1862	5	2	0.27	234330472	125989	135.35	1857	1870	1840	2410	1300	1857	1859.93	3.31	-10414	1881	1869	1852	1840	1823	1875	1846	343	553	500	1330	1	1	67560000	1258	3.83	0.44	12	0.19	486.00	4278.00	2910	20240111	-36.01	1712	20241209	8.76	1870	-0.43	20250106	1820	2.31	20250102	2910	-36.01	20240111	1712	8.76	20241209	1.26	N	007210	500	342 억	2235740	N	N	0	N	N
115	20250106	150214	57	100.00	KOSPI	비금속	N	N	N	N	N	1868	11	2	0.59	187227187	100716	108.20	1857	1868	1840	2410	1300	1857	1858.96	3.31	-10721	1881	1869	1852	1840	1823	1875	1846	343	553	500	1330	1	1	67560000	1262	3.84	0.44	12	0.15	486.00	4278.00	2910	20240111	-35.81	1712	20241209	9.11	1868	0.00	20250106	1820	2.64	20250102	2910	-35.81	20240111	1712	9.11	20241209	1.26	N	007210	500	342 억	2235740	N	N	0	N	N
116	20250106	140213	57	100.00	KOSPI	비금속	N	N	N	N	N	1859	2	2	0.11	137480983	74030	79.53	1857	1867	1840	2410	1300	1857	1857.10	3.31	-7788	1881	1869	1852	1840	1823	1875	1846	343	553	500	1330	1	1	67560000	1256	3.83	0.43	12	0.11	486.00	4278.00	2910	20240111	-36.12	1712	20241209	8.59	1867	-0.43	20250106	1820	2.14	20250102	2910	-36.12	20240111	1712	8.59	20241209	1.26	N	007210	500	342 억	2235740	N	N	0	N	N
117	20250106	130214	57	100.00	KOSPI	비금속	N	N	N	N	N	1862	5	2	0.27	116937492	62979	67.66	1857	1867	1840	2410	1300	1857	1856.77	3.31	-1860	1881	1869	1852	1840	1823	1875	1846	343	553	500	1330	1	1	67560000	1258	3.83	0.44	12	0.09	486.00	4278.00	2910	20240111	-36.01	1712	20241209	8.76	1867	-0.27	20250106	1820	2.31	20250102	2910	-36.01	20240111	1712	8.76	20241209	1.26	N	007210	500	342 억	2235740	N	N	0	N	N
118	20250106	120214	57	100.00	KOSPI	비금속	N	N	N	N	N	1858	1	2	0.05	115010666	61946	66.55	1857	1867	1840	2410	1300	1857	1856.63	3.31	-1086	1881	1869	1852	1840	1823	1875	1846	343	553	500	1330	1	1	67560000	1255	3.82	0.43	12	0.09	486.00	4278.00	2910	20240111	-36.15	1712	20241209	8.53	1867	-0.48	20250106	1820	2.09	20250102	2910	-36.15	20240111	1712	8.53	20241209	1.26	N	007210	500	342 억	2235740	N	N	0	N	N
119	20250106	110214	57	100.00	KOSPI	비금속	N	N	N	N	N	1856	-1	5	-0.05	75188572	40539	43.55	1857	1860	1840	2410	1300	1857	1854.72	3.31	-11032	1881	1869	1852	1840	1823	1875	1846	343	553	500	1330	1	1	67560000	1254	3.82	0.43	12	0.06	486.00	4278.00	2910	20240111	-36.22	1712	20241209	8.41	1864	-0.43	20250103	1820	1.98	20250102	2910	-36.22	20240111	1712	8.41	20241209	1.26	N	007210	500	342 억	2235740	N	N	0	N	N
120	20250106	100213	57	100.00	KOSPI	비금속	N	N	N	N	N	1858	1	2	0.05	27422678	14800	15.90	1857	1859	1840	2410	1300	1857	1852.88	3.31	-7933	1881	1869	1852	1840	1823	1875	1846	343	553	500	1330	1	1	67560000	1255	3.82	0.43	12	0.02	486.00	4278.00	2910	20240111	-36.15	1712	20241209	8.53	1864	-0.32	20250103	1820	2.09	20250102	2910	-36.15	20240111	1712	8.53	20241209	1.26	N	007210	500	342 억	2235740	N	N	0	N	N
121	20250106	090211	57	100.00	KOSPI	비금속	N	N	N	N	N	1857	0	3	0.00	421039	227	0.24	1857	1857	1852	2410	1300	1857	1854.80	3.31	-215	1881	1869	1852	1840	1823	1875	1846	343	553	500	1330	1	1	67560000	1255	3.82	0.43	12	0.00	486.00	4278.00	2910	20240111	-36.19	1712	20241209	8.47	1864	-0.38	20250103	1820	2.03	20250102	2910	-36.19	20240111	1712	8.47	20241209	1.26	N	007210	500	342 억	2235740	N	N	0	N	N
122	20250103	160213	57	100.00	KOSPI	비금속	N	N	N	N	N	1857	20	2	1.09	172375138	93082	201.02	1835	1864	1835	2385	1286	1837	1851.86	3.34	-24531	1853	1844	1832	1823	1811	1839	1818	343	548	500	1320	1	1	67560000	1255	3.82	0.43	12	0.14	486.00	4278.00	2910	20240111	-36.19	1712	20241209	8.47	1864	-0.38	20250103	1820	2.03	20250102	2910	-36.19	20240111	1712	8.47	20241209	1.29	N	007210	500	342 억	2255515	N	N	7	N	N
123	20250103	150213	57	100.00	KOSPI	비금속	N	N	N	N	N	1858	21	2	1.14	169173327	91356	197.29	1835	1864	1835	2385	1286	1837	1851.80	3.34	-23411	1853	1844	1832	1823	1811	1839	1818	343	548	500	1320	1	1	67560000	1255	3.82	0.43	12	0.14	486.00	4278.00	2910	20240111	-36.15	1712	20241209	8.53	1864	-0.32	20250103	1820	2.09	20250102	2910	-36.15	20240111	1712	8.53	20241209	1.29	N	007210	500	342 억	2255515	N	N	7	N	N
124	20250103	140213	57	100.00	KOSPI	비금속	N	N	N	N	N	1851	14	2	0.76	125489104	67785	146.39	1835	1864	1835	2385	1286	1837	1851.28	3.34	-16019	1853	1844	1832	1823	1811	1839	1818	343	548	500	1320	1	1	67560000	1251	3.81	0.43	12	0.10	486.00	4278.00	2910	20240111	-36.39	1712	20241209	8.12	1864	-0.70	20250103	1820	1.70	20250102	2910	-36.39	20240111	1712	8.12	20241209	1.29	N	007210	500	342 억	2255515	N	N	7	N	N
125	20250103	130212	57	100.00	KOSPI	비금속	N	N	N	N	N	1848	11	2	0.60	70227967	38000	82.06	1835	1854	1835	2385	1286	1837	1848.10	3.34	-5296	1853	1844	1832	1823	1811	1839	1818	343	548	500	1320	1	1	67560000	1249	3.80	0.43	12	0.06	486.00	4278.00	2910	20240111	-36.49	1712	20241209	7.94	1854	-0.32	20250103	1820	1.54	20250102	2910	-36.49	20240111	1712	7.94	20241209	1.29	N	007210	500	342 억	2255515	N	N	7	N	N
126	20250103	120212	57	100.00	KOSPI	비금속	N	N	N	N	N	1853	16	2	0.87	64024202	34647	74.82	1835	1854	1835	2385	1286	1837	1847.90	3.34	-2643	1853	1844	1832	1823	1811	1839	1818	343	548	500	1320	1	1	67560000	1252	3.81	0.43	12	0.05	486.00	4278.00	2910	20240111	-36.32	1712	20241209	8.24	1854	-0.05	20250103	1820	1.81	20250102	2910	-36.32	20240111	1712	8.24	20241209	1.29	N	007210	500	342 억	2255515	N	N	7	N	N
127	20250103	110213	57	100.00	KOSPI	비금속	N	N	N	N	N	1848	11	2	0.60	56064221	30339	65.52	1835	1854	1835	2385	1286	1837	1847.93	3.34	1635	1853	1844	1832	1823	1811	1839	1818	343	548	500	1320	1	1	67560000	1249	3.80	0.43	12	0.04	486.00	4278.00	2910	20240111	-36.49	1712	20241209	7.94	1854	-0.32	20250103	1820	1.54	20250102	2910	-36.49	20240111	1712	7.94	20241209	1.29	N	007210	500	342 억	2255515	N	N	7	N	N
128	20250103	100213	57	100.00	KOSPI	비금속	N	N	N	N	N	1853	16	2	0.87	34795254	18842	40.69	1835	1853	1835	2385	1286	1837	1846.69	3.34	4224	1853	1844	1832	1823	1811	1839	1818	343	548	500	1320	1	1	67560000	1252	3.81	0.43	12	0.03	486.00	4278.00	2910	20240111	-36.32	1712	20241209	8.24	1853	0.00	20250103	1820	1.81	20250102	2910	-36.32	20240111	1712	8.24	20241209	1.29	N	007210	500	342 억	2255515	N	N	7	N	N
129	20250103	090213	57	100.00	KOSPI	비금속	N	N	N	N	N	1835	-2	5	-0.11	185335	101	0.22	1835	1835	1835	2385	1286	1837	1835.00	3.34	-75	1853	1844	1832	1823	1811	1839	1818	343	548	500	1320	1	1	67560000	1240	3.78	0.43	12	0.00	486.00	4278.00	2910	20240111	-36.94	1712	20241209	7.18	1841	-0.33	20250102	1820	0.82	20250102	2910	-36.94	20240111	1712	7.18	20241209	1.29	N	007210	500	342 억	2255515	N	N	7	N	N
130	20250102	160212	57	100.00	KOSPI	비금속	N	N	N	N	N	1837	-1	5	-0.05	84807346	46275	33.01	1838	1841	1820	2385	1287	1838	1832.67	3.35	-11021	1875	1856	1822	1803	1769	1866	1813	343	547	500	1320	1	1	67560000	1241	3.78	0.43	12	0.07	486.00	4278.00	2910	20240111	-36.87	1712	20241209	7.30	1841	-0.22	20250102	1820	0.93	20250102	2910	-36.87	20240111	1712	7.30	20241209	1.28	N	007210	500	342 억	2261411	N	N	7	N	N
131	20250102	150213	57	100.00	KOSPI	비금속	N	N	N	N	N	1840	2	2	0.11	82745888	45153	32.21	1838	1841	1820	2385	1287	1838	1832.57	3.35	-10970	1875	1856	1822	1803	1769	1866	1813	343	547	500	1320	1	1	67560000	1243	3.79	0.43	12	0.07	486.00	4278.00	2910	20240111	-36.77	1712	20241209	7.48	1841	-0.05	20250102	1820	1.10	20250102	2910	-36.77	20240111	1712	7.48	20241209	1.28	N	007210	500	342 억	2261411	N	N	0	N	N
132	20250102	140210	57	100.00	KOSPI	비금속	N	N	N	N	N	1839	1	2	0.05	61541739	33607	23.98	1838	1840	1820	2385	1287	1838	1831.22	3.35	-13141	1875	1856	1822	1803	1769	1866	1813	343	547	500	1320	1	1	67560000	1242	3.78	0.43	12	0.05	486.00	4278.00	2910	20240111	-36.80	1712	20241209	7.42	1840	-0.05	20250102	1820	1.04	20250102	2910	-36.80	20240111	1712	7.42	20241209	1.28	N	007210	500	342 억	2261411	N	N	0	N	N
133	20250102	130211	57	100.00	KOSPI	비금속	N	N	N	N	N	1834	-4	5	-0.22	40214259	21997	15.69	1838	1839	1820	2385	1287	1838	1828.17	3.35	-10202	1875	1856	1822	1803	1769	1866	1813	343	547	500	1320	1	1	67560000	1239	3.77	0.43	12	0.03	486.00	4278.00	2910	20240111	-36.98	1712	20241209	7.13	1839	-0.27	20250102	1820	0.77	20250102	2910	-36.98	20240111	1712	7.13	20241209	1.28	N	007210	500	342 억	2261411	N	N	0	N	N
134	20250102	120212	57	100.00	KOSPI	비금속	N	N	N	N	N	1826	-12	5	-0.65	22235789	12168	8.68	1838	1839	1820	2385	1287	1838	1827.40	3.35	-6706	1875	1856	1822	1803	1769	1866	1813	343	547	500	1320	1	1	67560000	1234	3.76	0.43	12	0.02	486.00	4278.00	2910	20240111	-37.25	1712	20241209	6.66	1839	-0.71	20250102	1820	0.33	20250102	2910	-37.25	20240111	1712	6.66	20241209	1.28	N	007210	500	342 억	2261411	N	N	0	N	N
135	20250102	110204	57	100.00	KOSPI	비금속	N	N	N	N	N	1829	-9	5	-0.49	4722400	2578	1.84	1838	1839	1826	2385	1287	1838	1831.81	3.35	440	1875	1856	1822	1803	1769	1866	1813	343	547	500	1320	1	1	67560000	1236	3.76	0.43	12	0.00	486.00	4278.00	2910	20240111	-37.15	1712	20241209	6.83	1839	-0.54	20250102	1826	0.16	20250102	2910	-37.15	20240111	1712	6.83	20241209	1.28	N	007210	500	342 억	2261411	N	N	0	N	N
136	20250102	100211	57	100.00	KOSPI	비금속	N	N	N	N	N	1836	-2	5	-0.11	45922	25	0.02	1838	1838	1836	2385	1287	1838	1836.88	3.35	-12	1875	1856	1822	1803	1769	1866	1813	343	547	500	1320	1	1	67560000	1240	3.78	0.43	12	0.00	486.00	4278.00	2910	20240111	-36.91	1712	20241209	7.24	1838	-0.11	20250102	1836	0.00	20250102	2910	-36.91	20240111	1712	7.24	20241209	1.28	N	007210	500	342 억	2261411	N	N	0	N	N
137	20250102	090210	57	100.00	KOSPI	비금속	N	N	N	N	N	1838	0	3	0.00	0	0	0.00	0	0	0	2385	1287	1838	0.00	3.35	0	1875	1856	1822	1803	1769	1866	1813	343	547	500	1320	1	1	67560000	1242	3.78	0.43	12	0.00	486.00	4278.00	2910	20240111	-36.84	1712	20241209	7.36	0	0.00	0	0	0.00	0	2910	-36.84	20240111	1712	7.36	20241209	1.28	N	007210	500	342 억	2261411	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History