KissMeData/011390/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

60 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	160259	57	100.00	KOSPI	비금속	N	N	N	N	N	82200	2900	2	3.66	3697853300	45573	243.73	78100	84600	76900	103000	55600	79300	81140.55	0.62	4405	85100	82200	80200	77300	75300	81200	76300	53	23700	5000	49160	100	1	1056000	868	24.66	0.67	12	4.32	3333.00	123239.00	90600	20241213	-9.27	47600	20240805	72.69	89200	-7.85	20250121	72400	13.54	20250102	90600	-9.27	20241213	47600	72.69	20240805	4.53	N	011390	5000	52 억	6574	N	N	0	N	N
3	20250124	150300	57	100.00	KOSPI	비금속	N	N	N	N	N	82200	2900	2	3.66	3546484400	43733	233.89	78100	84600	76900	103000	55600	79300	81094.01	0.62	4305	85100	82200	80200	77300	75300	81200	76300	53	23700	5000	49160	100	1	1056000	868	24.66	0.67	12	4.14	3333.00	123239.00	90600	20241213	-9.27	47600	20240805	72.69	89200	-7.85	20250121	72400	13.54	20250102	90600	-9.27	20241213	47600	72.69	20240805	4.53	N	011390	5000	52 억	6574	N	N	0	N	N
4	20250124	140300	57	100.00	KOSPI	비금속	N	N	N	N	N	82700	3400	2	4.29	3289326100	40614	217.21	78100	84600	76900	103000	55600	79300	80989.96	0.62	3603	85100	82200	80200	77300	75300	81200	76300	53	23700	5000	49160	100	1	1056000	873	24.81	0.67	12	3.85	3333.00	123239.00	90600	20241213	-8.72	47600	20240805	73.74	89200	-7.29	20250121	72400	14.23	20250102	90600	-8.72	20241213	47600	73.74	20240805	4.53	N	011390	5000	52 억	6574	N	N	0	N	N
5	20250124	130301	57	100.00	KOSPI	비금속	N	N	N	N	N	81500	2200	2	2.77	3018369900	37310	199.54	78100	84600	76900	103000	55600	79300	80899.76	0.62	2735	85100	82200	80200	77300	75300	81200	76300	53	23700	5000	49160	100	1	1056000	861	24.45	0.66	12	3.53	3333.00	123239.00	90600	20241213	-10.04	47600	20240805	71.22	89200	-8.63	20250121	72400	12.57	20250102	90600	-10.04	20241213	47600	71.22	20240805	4.53	N	011390	5000	52 억	6574	N	N	0	N	N
6	20250124	120300	57	100.00	KOSPI	비금속	N	N	N	N	N	82700	3400	2	4.29	1958401900	24489	130.97	78100	83300	76900	103000	55600	79300	79970.68	0.62	225	85100	82200	80200	77300	75300	81200	76300	53	23700	5000	49160	100	1	1056000	873	24.81	0.67	12	2.32	3333.00	123239.00	90600	20241213	-8.72	47600	20240805	73.74	89200	-7.29	20250121	72400	14.23	20250102	90600	-8.72	20241213	47600	73.74	20240805	4.53	N	011390	5000	52 억	6574	N	N	0	N	N
7	20250124	110301	57	100.00	KOSPI	비금속	N	N	N	N	N	77300	-2000	5	-2.52	508917900	6550	35.03	78100	79300	76900	103000	55600	79300	77697.39	0.62	1732	85100	82200	80200	77300	75300	81200	76300	53	23700	5000	49160	100	1	1056000	816	23.19	0.63	12	0.62	3333.00	123239.00	90600	20241213	-14.68	47600	20240805	62.39	89200	-13.34	20250121	72400	6.77	20250102	90600	-14.68	20241213	47600	62.39	20240805	4.53	N	011390	5000	52 억	6574	N	N	0	N	N
8	20250124	100300	57	100.00	KOSPI	비금속	N	N	N	N	N	77500	-1800	5	-2.27	411412000	5291	28.30	78100	79300	76900	103000	55600	79300	77756.95	0.62	1386	85100	82200	80200	77300	75300	81200	76300	53	23700	5000	49160	100	1	1056000	818	23.25	0.63	12	0.50	3333.00	123239.00	90600	20241213	-14.46	47600	20240805	62.82	89200	-13.12	20250121	72400	7.04	20250102	90600	-14.46	20241213	47600	62.82	20240805	4.53	N	011390	5000	52 억	6574	N	N	0	N	N
9	20250124	090300	57	100.00	KOSPI	비금속	N	N	N	N	N	78600	-700	5	-0.88	37829100	485	2.59	78100	79000	77600	103000	55600	79300	77998.14	0.62	23	85100	82200	80200	77300	75300	81200	76300	53	23700	5000	49160	100	1	1056000	830	23.58	0.64	12	0.05	3333.00	123239.00	90600	20241213	-13.25	47600	20240805	65.13	89200	-11.88	20250121	72400	8.56	20250102	90600	-13.25	20241213	47600	65.13	20240805	4.53	N	011390	5000	52 억	6574	N	N	0	N	N
10	20250123	160301	57	100.00	KOSPI	비금속	N	N	N	N	N	79300	-1600	5	-1.98	1464107600	18289	79.16	81800	83100	78200	105100	56700	80900	80055.36	0.91	-2950	83300	82100	80800	79600	78300	82700	80200	53	24200	5000	50150	100	1	1056000	837	23.79	0.64	12	1.73	3333.00	123239.00	90600	20241213	-12.47	47600	20240805	66.60	89200	-11.10	20250121	72400	9.53	20250102	90600	-12.47	20241213	47600	66.60	20240805	4.91	N	011390	5000	52 억	9648	N	N	0	N	N
11	20250123	150258	57	100.00	KOSPI	비금속	N	N	N	N	N	78600	-2300	5	-2.84	1379941700	17227	74.56	81800	83100	78200	105100	56700	80900	80103.42	0.91	-2744	83300	82100	80800	79600	78300	82700	80200	53	24200	5000	50150	100	1	1056000	830	23.58	0.64	12	1.63	3333.00	123239.00	90600	20241213	-13.25	47600	20240805	65.13	89200	-11.88	20250121	72400	8.56	20250102	90600	-13.25	20241213	47600	65.13	20240805	4.91	N	011390	5000	52 억	9648	N	N	0	N	N
12	20250123	140300	57	100.00	KOSPI	비금속	N	N	N	N	N	78900	-2000	5	-2.47	1196267900	14896	64.47	81800	83100	78200	105100	56700	80900	80308.00	0.91	-2087	83300	82100	80800	79600	78300	82700	80200	53	24200	5000	50150	100	1	1056000	833	23.67	0.64	12	1.41	3333.00	123239.00	90600	20241213	-12.91	47600	20240805	65.76	89200	-11.55	20250121	72400	8.98	20250102	90600	-12.91	20241213	47600	65.76	20240805	4.91	N	011390	5000	52 억	9648	N	N	0	N	N
13	20250123	130259	57	100.00	KOSPI	비금속	N	N	N	N	N	79300	-1600	5	-1.98	1101763300	13701	59.30	81800	83100	78200	105100	56700	80900	80414.81	0.91	-1818	83300	82100	80800	79600	78300	82700	80200	53	24200	5000	50150	100	1	1056000	837	23.79	0.64	12	1.30	3333.00	123239.00	90600	20241213	-12.47	47600	20240805	66.60	89200	-11.10	20250121	72400	9.53	20250102	90600	-12.47	20241213	47600	66.60	20240805	4.91	N	011390	5000	52 억	9648	N	N	0	N	N
14	20250123	120259	57	100.00	KOSPI	비금속	N	N	N	N	N	78800	-2100	5	-2.60	1036972400	12881	55.75	81800	83100	78200	105100	56700	80900	80504.03	0.91	-1556	83300	82100	80800	79600	78300	82700	80200	53	24200	5000	50150	100	1	1056000	832	23.64	0.64	12	1.22	3333.00	123239.00	90600	20241213	-13.02	47600	20240805	65.55	89200	-11.66	20250121	72400	8.84	20250102	90600	-13.02	20241213	47600	65.55	20240805	4.91	N	011390	5000	52 억	9648	N	N	0	N	N
15	20250123	110300	57	100.00	KOSPI	비금속	N	N	N	N	N	78800	-2100	5	-2.60	862063800	10671	46.19	81800	83100	78200	105100	56700	80900	80785.66	0.91	-1243	83300	82100	80800	79600	78300	82700	80200	53	24200	5000	50150	100	1	1056000	832	23.64	0.64	12	1.01	3333.00	123239.00	90600	20241213	-13.02	47600	20240805	65.55	89200	-11.66	20250121	72400	8.84	20250102	90600	-13.02	20241213	47600	65.55	20240805	4.91	N	011390	5000	52 억	9648	N	N	0	N	N
16	20250123	100258	57	100.00	KOSPI	비금속	N	N	N	N	N	80900	0	3	0.00	505164300	6190	26.79	81800	83100	80500	105100	56700	80900	81609.74	0.91	-423	83300	82100	80800	79600	78300	82700	80200	53	24200	5000	50150	100	1	1056000	854	24.27	0.66	12	0.59	3333.00	123239.00	90600	20241213	-10.71	47600	20240805	69.96	89200	-9.30	20250121	72400	11.74	20250102	90600	-10.71	20241213	47600	69.96	20240805	4.91	N	011390	5000	52 억	9648	N	N	0	N	N
17	20250123	090258	57	100.00	KOSPI	비금속	N	N	N	N	N	82200	1300	2	1.61	132837400	1612	6.98	81800	83100	81800	105100	56700	80900	82405.33	0.91	-383	83300	82100	80800	79600	78300	82700	80200	53	24200	5000	50150	100	1	1056000	868	24.66	0.67	12	0.15	3333.00	123239.00	90600	20241213	-9.27	47600	20240805	72.69	89200	-7.85	20250121	72400	13.54	20250102	90600	-9.27	20241213	47600	72.69	20240805	4.91	N	011390	5000	52 억	9648	N	N	0	N	N
18	20250122	160258	57	100.00	KOSPI	비금속	N	N	N	N	N	80900	100	2	0.12	1703539700	21075	15.99	80000	82000	79500	105000	56600	80800	80832.19	0.50	3893	94866	87832	82166	75132	69466	91350	78650	53	24200	5000	50090	100	1	1056000	854	24.27	0.66	12	2.00	3333.00	123239.00	90600	20241213	-10.71	47600	20240805	69.96	89200	-9.30	20250121	72400	11.74	20250102	90600	-10.71	20241213	47600	69.96	20240805	4.92	N	011390	5000	52 억	5295	N	N	0	N	N
19	20250122	150258	57	100.00	KOSPI	비금속	N	N	N	N	N	81800	1000	2	1.24	1459857800	18065	13.71	80000	82000	79500	105000	56600	80800	80811.39	0.50	2249	94866	87832	82166	75132	69466	91350	78650	53	24200	5000	50090	100	1	1056000	864	24.54	0.66	12	1.71	3333.00	123239.00	90600	20241213	-9.71	47600	20240805	71.85	89200	-8.30	20250121	72400	12.98	20250102	90600	-9.71	20241213	47600	71.85	20240805	4.92	N	011390	5000	52 억	5295	N	N	0	N	N
20	20250122	140256	57	100.00	KOSPI	비금속	N	N	N	N	N	81100	300	2	0.37	1310407500	16230	12.32	80000	82000	79500	105000	56600	80800	80739.83	0.50	2120	94866	87832	82166	75132	69466	91350	78650	53	24200	5000	50090	100	1	1056000	856	24.33	0.66	12	1.54	3333.00	123239.00	90600	20241213	-10.49	47600	20240805	70.38	89200	-9.08	20250121	72400	12.02	20250102	90600	-10.49	20241213	47600	70.38	20240805	4.92	N	011390	5000	52 억	5295	N	N	0	N	N
21	20250122	130258	57	100.00	KOSPI	비금속	N	N	N	N	N	80900	100	2	0.12	1199665200	14868	11.28	80000	82000	79500	105000	56600	80800	80687.73	0.50	2139	94866	87832	82166	75132	69466	91350	78650	53	24200	5000	50090	100	1	1056000	854	24.27	0.66	12	1.41	3333.00	123239.00	90600	20241213	-10.71	47600	20240805	69.96	89200	-9.30	20250121	72400	11.74	20250102	90600	-10.71	20241213	47600	69.96	20240805	4.92	N	011390	5000	52 억	5295	N	N	0	N	N
22	20250122	120257	57	100.00	KOSPI	비금속	N	N	N	N	N	81400	600	2	0.74	1074099200	13326	10.11	80000	81900	79500	105000	56600	80800	80601.77	0.50	2477	94866	87832	82166	75132	69466	91350	78650	53	24200	5000	50090	100	1	1056000	860	24.42	0.66	12	1.26	3333.00	123239.00	90600	20241213	-10.15	47600	20240805	71.01	89200	-8.74	20250121	72400	12.43	20250102	90600	-10.15	20241213	47600	71.01	20240805	4.92	N	011390	5000	52 억	5295	N	N	0	N	N
23	20250122	110257	57	100.00	KOSPI	비금속	N	N	N	N	N	80900	100	2	0.12	868470600	10797	8.19	80000	81500	79500	105000	56600	80800	80436.29	0.50	2392	94866	87832	82166	75132	69466	91350	78650	53	24200	5000	50090	100	1	1056000	854	24.27	0.66	12	1.02	3333.00	123239.00	90600	20241213	-10.71	47600	20240805	69.96	89200	-9.30	20250121	72400	11.74	20250102	90600	-10.71	20241213	47600	69.96	20240805	4.92	N	011390	5000	52 억	5295	N	N	0	N	N
24	20250122	100257	57	100.00	KOSPI	비금속	N	N	N	N	N	80100	-700	5	-0.87	731693300	9094	6.90	80000	81500	79500	105000	56600	80800	80458.91	0.50	2513	94866	87832	82166	75132	69466	91350	78650	53	24200	5000	50090	100	1	1056000	846	24.03	0.65	12	0.86	3333.00	123239.00	90600	20241213	-11.59	47600	20240805	68.28	89200	-10.20	20250121	72400	10.64	20250102	90600	-11.59	20241213	47600	68.28	20240805	4.92	N	011390	5000	52 억	5295	N	N	0	N	N
25	20250122	090258	57	100.00	KOSPI	비금속	N	N	N	N	N	81300	500	2	0.62	214078500	2659	2.02	80000	81400	79500	105000	56600	80800	80510.91	0.50	1371	94866	87832	82166	75132	69466	91350	78650	53	24200	5000	50090	100	1	1056000	859	24.39	0.66	12	0.25	3333.00	123239.00	90600	20241213	-10.26	47600	20240805	70.80	89200	-8.86	20250121	72400	12.29	20250102	90600	-10.26	20241213	47600	70.80	20240805	4.92	N	011390	5000	52 억	5295	N	N	0	N	N
26	20250121	160256	57	100.00	KOSPI	비금속	N	N	N	N	N	80800	2400	2	3.06	11046821400	131004	1074.42	76600	89200	76500	101900	54900	78400	84325.45	0.35	1683	82466	80432	79266	77232	76066	79850	76650	53	23500	5000	48600	100	1	1056000	853	24.24	0.66	12	12.41	3333.00	123239.00	90600	20241213	-10.82	47600	20240805	69.75	89200	-9.42	20250121	72400	11.60	20250102	90600	-10.82	20241213	47600	69.75	20240805	5.03	N	011390	5000	52 억	3696	N	N	1	N	N
27	20250121	150257	57	100.00	KOSPI	비금속	N	N	N	N	N	80600	2200	2	2.81	10919266500	129432	1061.53	76600	89200	76500	101900	54900	78400	84363.60	0.35	2005	82466	80432	79266	77232	76066	79850	76650	53	23500	5000	48600	100	1	1056000	851	24.18	0.65	12	12.26	3333.00	123239.00	90600	20241213	-11.04	47600	20240805	69.33	89200	-9.64	20250121	72400	11.33	20250102	90600	-11.04	20241213	47600	69.33	20240805	5.03	N	011390	5000	52 억	3696	N	N	1	N	N
28	20250121	140257	57	100.00	KOSPI	비금속	N	N	N	N	N	80400	2000	2	2.55	10748012500	127297	1044.02	76600	89200	76500	101900	54900	78400	84433.23	0.35	1967	82466	80432	79266	77232	76066	79850	76650	53	23500	5000	48600	100	1	1056000	849	24.12	0.65	12	12.05	3333.00	123239.00	90600	20241213	-11.26	47600	20240805	68.91	89200	-9.87	20250121	72400	11.05	20250102	90600	-11.26	20241213	47600	68.91	20240805	5.03	N	011390	5000	52 억	3696	N	N	1	N	N
29	20250121	130256	57	100.00	KOSPI	비금속	N	N	N	N	N	81400	3000	2	3.83	10394560600	122931	1008.21	76600	89200	76500	101900	54900	78400	84556.76	0.35	1518	82466	80432	79266	77232	76066	79850	76650	53	23500	5000	48600	100	1	1056000	860	24.42	0.66	12	11.64	3333.00	123239.00	90600	20241213	-10.15	47600	20240805	71.01	89200	-8.74	20250121	72400	12.43	20250102	90600	-10.15	20241213	47600	71.01	20240805	5.03	N	011390	5000	52 억	3696	N	N	1	N	N
30	20250121	120251	57	100.00	KOSPI	비금속	N	N	N	N	N	82800	4400	2	5.61	9996745400	118079	968.42	76600	89200	76500	101900	54900	78400	84662.24	0.35	1369	82466	80432	79266	77232	76066	79850	76650	53	23500	5000	48600	100	1	1056000	874	24.84	0.67	12	11.18	3333.00	123239.00	90600	20241213	-8.61	47600	20240805	73.95	89200	-7.17	20250121	72400	14.36	20250102	90600	-8.61	20241213	47600	73.95	20240805	5.03	N	011390	5000	52 억	3696	N	N	1	N	N
31	20250121	110247	57	100.00	KOSPI	비금속	N	N	N	N	N	81700	3300	2	4.21	9451302100	111502	914.48	76600	89200	76500	101900	54900	78400	84764.32	0.35	214	82466	80432	79266	77232	76066	79850	76650	53	23500	5000	48600	100	1	1056000	863	24.51	0.66	12	10.56	3333.00	123239.00	90600	20241213	-9.82	47600	20240805	71.64	89200	-8.41	20250121	72400	12.85	20250102	90600	-9.82	20241213	47600	71.64	20240805	5.03	N	011390	5000	52 억	3696	N	N	1	N	N
32	20250121	100244	57	100.00	KOSPI	비금속	N	N	N	N	N	81500	3100	2	3.95	3440467200	41082	336.93	76600	87200	76500	101900	54900	78400	83748.16	0.35	255	82466	80432	79266	77232	76066	79850	76650	53	23500	5000	48600	100	1	1056000	861	24.45	0.66	12	3.89	3333.00	123239.00	90600	20241213	-10.04	47600	20240805	71.22	87200	-6.54	20250121	72400	12.57	20250102	90600	-10.04	20241213	47600	71.22	20240805	5.03	N	011390	5000	52 억	3696	N	N	1	N	N
33	20250121	090257	57	100.00	KOSPI	비금속	N	N	N	N	N	77500	-900	5	-1.15	144417700	1881	15.43	76600	77600	76500	101900	54900	78400	76764.92	0.35	569	82466	80432	79266	77232	76066	79850	76650	53	23500	5000	48600	100	1	1056000	818	23.25	0.63	12	0.18	3333.00	123239.00	90600	20241213	-14.46	47600	20240805	62.82	82100	-5.60	20250117	72400	7.04	20250102	90600	-14.46	20241213	47600	62.82	20240805	5.03	N	011390	5000	52 억	3696	N	N	1	N	N
34	20250120	160255	57	100.00	KOSPI	비금속	N	N	N	N	N	78400	-2700	5	-3.33	955490800	12087	69.25	81300	81300	78100	105400	56800	81100	79025.52	0.61	-2523	83700	82400	80800	79500	77900	83050	80150	53	24300	5000	50280	100	1	1056000	828	23.52	0.64	12	1.14	3333.00	123239.00	90600	20241213	-13.47	47600	20240805	64.71	82100	-4.51	20250117	72400	8.29	20250102	90600	-13.47	20241213	47600	64.71	20240805	5.05	N	011390	5000	52 억	6424	N	N	1	N	N
35	20250120	150257	57	100.00	KOSPI	비금속	N	N	N	N	N	78300	-2800	5	-3.45	803966900	10153	58.17	81300	81300	78300	105400	56800	81100	79156.44	0.61	-2242	83700	82400	80800	79500	77900	83050	80150	53	24300	5000	50280	100	1	1056000	827	23.49	0.64	12	0.96	3333.00	123239.00	90600	20241213	-13.58	47600	20240805	64.50	82100	-4.63	20250117	72400	8.15	20250102	90600	-13.58	20241213	47600	64.50	20240805	5.05	N	011390	5000	52 억	6424	N	N	0	N	N
36	20250120	140256	57	100.00	KOSPI	비금속	N	N	N	N	N	78700	-2400	5	-2.96	720043700	9085	52.05	81300	81300	78300	105400	56800	81100	79225.37	0.61	-1827	83700	82400	80800	79500	77900	83050	80150	53	24300	5000	50280	100	1	1056000	831	23.61	0.64	12	0.86	3333.00	123239.00	90600	20241213	-13.13	47600	20240805	65.34	82100	-4.14	20250117	72400	8.70	20250102	90600	-13.13	20241213	47600	65.34	20240805	5.05	N	011390	5000	52 억	6424	N	N	0	N	N
37	20250120	130255	57	100.00	KOSPI	비금속	N	N	N	N	N	79200	-1900	5	-2.34	657192900	8289	47.49	81300	81300	78300	105400	56800	81100	79251.49	0.61	-1536	83700	82400	80800	79500	77900	83050	80150	53	24300	5000	50280	100	1	1056000	836	23.76	0.64	12	0.78	3333.00	123239.00	90600	20241213	-12.58	47600	20240805	66.39	82100	-3.53	20250117	72400	9.39	20250102	90600	-12.58	20241213	47600	66.39	20240805	5.05	N	011390	5000	52 억	6424	N	N	0	N	N
38	20250120	120256	57	100.00	KOSPI	비금속	N	N	N	N	N	79200	-1900	5	-2.34	633450600	7989	45.77	81300	81300	78300	105400	56800	81100	79255.72	0.61	-1535	83700	82400	80800	79500	77900	83050	80150	53	24300	5000	50280	100	1	1056000	836	23.76	0.64	12	0.76	3333.00	123239.00	90600	20241213	-12.58	47600	20240805	66.39	82100	-3.53	20250117	72400	9.39	20250102	90600	-12.58	20241213	47600	66.39	20240805	5.05	N	011390	5000	52 억	6424	N	N	0	N	N
39	20250120	110256	57	100.00	KOSPI	비금속	N	N	N	N	N	79200	-1900	5	-2.34	618999600	7807	44.73	81300	81300	78300	105400	56800	81100	79252.27	0.61	-1496	83700	82400	80800	79500	77900	83050	80150	53	24300	5000	50280	100	1	1056000	836	23.76	0.64	12	0.74	3333.00	123239.00	90600	20241213	-12.58	47600	20240805	66.39	82100	-3.53	20250117	72400	9.39	20250102	90600	-12.58	20241213	47600	66.39	20240805	5.05	N	011390	5000	52 억	6424	N	N	0	N	N
40	20250120	100256	57	100.00	KOSPI	비금속	N	N	N	N	N	79100	-2000	5	-2.47	546448900	6889	39.47	81300	81300	78300	105400	56800	81100	79282.37	0.61	-1569	83700	82400	80800	79500	77900	83050	80150	53	24300	5000	50280	100	1	1056000	835	23.73	0.64	12	0.65	3333.00	123239.00	90600	20241213	-12.69	47600	20240805	66.18	82100	-3.65	20250117	72400	9.25	20250102	90600	-12.69	20241213	47600	66.18	20240805	5.05	N	011390	5000	52 억	6424	N	N	0	N	N
41	20250120	090256	57	100.00	KOSPI	비금속	N	N	N	N	N	80300	-800	5	-0.99	54271200	669	3.83	81300	81300	80300	105400	56800	81100	81129.48	0.61	-250	83700	82400	80800	79500	77900	83050	80150	53	24300	5000	50280	100	1	1056000	848	24.09	0.65	12	0.06	3333.00	123239.00	90600	20241213	-11.37	47600	20240805	68.70	82100	-2.19	20250117	72400	10.91	20250102	90600	-11.37	20241213	47600	68.70	20240805	5.05	N	011390	5000	52 억	6424	N	N	0	N	N
42	20250117	160255	57	100.00	KOSPI	비금속	N	N	N	N	N	81100	1600	2	2.01	1403742100	17323	339.53	79200	82100	79200	103300	55700	79500	81033.40	0.48	1606	80566	80032	79066	78532	77566	80300	78800	53	23800	5000	49290	100	1	1056000	856	24.33	0.66	12	1.64	3333.00	123239.00	90600	20241213	-10.49	47600	20240805	70.38	82100	-1.22	20250117	72400	12.02	20250102	90600	-10.49	20241213	47600	70.38	20240805	5.06	N	011390	5000	52 억	5120	N	N	1	N	N
43	20250117	150255	57	100.00	KOSPI	비금속	N	N	N	N	N	81000	1500	2	1.89	1201830300	14834	290.75	79200	82100	79200	103300	55700	79500	81018.63	0.48	263	80566	80032	79066	78532	77566	80300	78800	53	23800	5000	49290	100	1	1056000	855	24.30	0.66	12	1.40	3333.00	123239.00	90600	20241213	-10.60	47600	20240805	70.17	82100	-1.34	20250117	72400	11.88	20250102	90600	-10.60	20241213	47600	70.17	20240805	5.06	N	011390	5000	52 억	5120	N	N	1	N	N
44	20250117	140255	57	100.00	KOSPI	비금속	N	N	N	N	N	80000	500	2	0.63	1119518000	13813	270.74	79200	82100	79200	103300	55700	79500	81048.14	0.48	181	80566	80032	79066	78532	77566	80300	78800	53	23800	5000	49290	100	1	1056000	845	24.00	0.65	12	1.31	3333.00	123239.00	90600	20241213	-11.70	47600	20240805	68.07	82100	-2.56	20250117	72400	10.50	20250102	90600	-11.70	20241213	47600	68.07	20240805	5.06	N	011390	5000	52 억	5120	N	N	1	N	N
45	20250117	130255	57	100.00	KOSPI	비금속	N	N	N	N	N	80700	1200	2	1.51	1027704200	12669	248.31	79200	82100	79200	103300	55700	79500	81119.60	0.48	429	80566	80032	79066	78532	77566	80300	78800	53	23800	5000	49290	100	1	1056000	852	24.21	0.65	12	1.20	3333.00	123239.00	90600	20241213	-10.93	47600	20240805	69.54	82100	-1.71	20250117	72400	11.46	20250102	90600	-10.93	20241213	47600	69.54	20240805	5.06	N	011390	5000	52 억	5120	N	N	1	N	N
46	20250117	120256	57	100.00	KOSPI	비금속	N	N	N	N	N	80500	1000	2	1.26	860299800	10598	207.72	79200	82100	79200	103300	55700	79500	81175.67	0.48	529	80566	80032	79066	78532	77566	80300	78800	53	23800	5000	49290	100	1	1056000	850	24.15	0.65	12	1.00	3333.00	123239.00	90600	20241213	-11.15	47600	20240805	69.12	82100	-1.95	20250117	72400	11.19	20250102	90600	-11.15	20241213	47600	69.12	20240805	5.06	N	011390	5000	52 억	5120	N	N	1	N	N
47	20250117	110256	57	100.00	KOSPI	비금속	N	N	N	N	N	81400	1900	2	2.39	666608800	8209	160.90	79200	82100	79200	103300	55700	79500	81204.63	0.48	781	80566	80032	79066	78532	77566	80300	78800	53	23800	5000	49290	100	1	1056000	860	24.42	0.66	12	0.78	3333.00	123239.00	90600	20241213	-10.15	47600	20240805	71.01	82100	-0.85	20250117	72400	12.43	20250102	90600	-10.15	20241213	47600	71.01	20240805	5.06	N	011390	5000	52 억	5120	N	N	1	N	N
48	20250117	100256	57	100.00	KOSPI	비금속	N	N	N	N	N	81500	2000	2	2.52	577653900	7116	139.47	79200	82100	79200	103300	55700	79500	81176.77	0.48	491	80566	80032	79066	78532	77566	80300	78800	53	23800	5000	49290	100	1	1056000	861	24.45	0.66	12	0.67	3333.00	123239.00	90600	20241213	-10.04	47600	20240805	71.22	82100	-0.73	20250117	72400	12.57	20250102	90600	-10.04	20241213	47600	71.22	20240805	5.06	N	011390	5000	52 억	5120	N	N	1	N	N
49	20250117	090256	57	100.00	KOSPI	비금속	N	N	N	N	N	79300	-200	5	-0.25	12475200	157	3.08	79200	79800	79200	103300	55700	79500	79459.87	0.48	45	80566	80032	79066	78532	77566	80300	78800	53	23800	5000	49290	100	1	1056000	837	23.79	0.64	12	0.01	3333.00	123239.00	90600	20241213	-12.47	47600	20240805	66.60	81500	-2.70	20250113	72400	9.53	20250102	90600	-12.47	20241213	47600	66.60	20240805	5.06	N	011390	5000	52 억	5120	N	N	1	N	N
50	20250116	160255	57	100.00	KOSPI	비금속	N	N	N	N	N	79500	600	2	0.76	397699900	5037	40.81	78900	79600	78100	102500	55300	78900	78950.25	0.49	-148	82033	80466	79033	77466	76033	81250	78250	53	23600	5000	48910	100	1	1056000	840	23.85	0.65	12	0.48	3333.00	123239.00	90600	20241213	-12.25	47600	20240805	67.02	81500	-2.45	20250113	72400	9.81	20250102	90600	-12.25	20241213	47600	67.02	20240805	5.16	N	011390	5000	52 억	5144	N	N	1	N	N
51	20250116	150243	57	100.00	KOSPI	비금속	N	N	N	N	N	79300	400	2	0.51	369493800	4682	37.93	78900	79600	78100	102500	55300	78900	78917.94	0.49	-169	82033	80466	79033	77466	76033	81250	78250	53	23600	5000	48910	100	1	1056000	837	23.79	0.64	12	0.44	3333.00	123239.00	90600	20241213	-12.47	47600	20240805	66.60	81500	-2.70	20250113	72400	9.53	20250102	90600	-12.47	20241213	47600	66.60	20240805	5.16	N	011390	5000	52 억	5144	N	N	0	N	N
52	20250116	140256	57	100.00	KOSPI	비금속	N	N	N	N	N	79000	100	2	0.13	307780900	3903	31.62	78900	79600	78100	102500	55300	78900	78857.52	0.49	-110	82033	80466	79033	77466	76033	81250	78250	53	23600	5000	48910	100	1	1056000	834	23.70	0.64	12	0.37	3333.00	123239.00	90600	20241213	-12.80	47600	20240805	65.97	81500	-3.07	20250113	72400	9.12	20250102	90600	-12.80	20241213	47600	65.97	20240805	5.16	N	011390	5000	52 억	5144	N	N	0	N	N
53	20250116	130256	57	100.00	KOSPI	비금속	N	N	N	N	N	78900	0	3	0.00	268652600	3407	27.60	78900	79600	78100	102500	55300	78900	78853.13	0.49	32	82033	80466	79033	77466	76033	81250	78250	53	23600	5000	48910	100	1	1056000	833	23.67	0.64	12	0.32	3333.00	123239.00	90600	20241213	-12.91	47600	20240805	65.76	81500	-3.19	20250113	72400	8.98	20250102	90600	-12.91	20241213	47600	65.76	20240805	5.16	N	011390	5000	52 억	5144	N	N	0	N	N
54	20250116	120256	57	100.00	KOSPI	비금속	N	N	N	N	N	79000	100	2	0.13	222559500	2825	22.89	78900	79600	78100	102500	55300	78900	78782.12	0.49	117	82033	80466	79033	77466	76033	81250	78250	53	23600	5000	48910	100	1	1056000	834	23.70	0.64	12	0.27	3333.00	123239.00	90600	20241213	-12.80	47600	20240805	65.97	81500	-3.07	20250113	72400	9.12	20250102	90600	-12.80	20241213	47600	65.97	20240805	5.16	N	011390	5000	52 억	5144	N	N	0	N	N
55	20250116	110256	57	100.00	KOSPI	비금속	N	N	N	N	N	78900	0	3	0.00	189525900	2406	19.49	78900	79600	78100	102500	55300	78900	78772.19	0.49	62	82033	80466	79033	77466	76033	81250	78250	53	23600	5000	48910	100	1	1056000	833	23.67	0.64	12	0.23	3333.00	123239.00	90600	20241213	-12.91	47600	20240805	65.76	81500	-3.19	20250113	72400	8.98	20250102	90600	-12.91	20241213	47600	65.76	20240805	5.16	N	011390	5000	52 억	5144	N	N	0	N	N
56	20250116	100256	57	100.00	KOSPI	비금속	N	N	N	N	N	79000	100	2	0.13	133778200	1699	13.76	78900	79600	78100	102500	55300	78900	78739.38	0.49	-27	82033	80466	79033	77466	76033	81250	78250	53	23600	5000	48910	100	1	1056000	834	23.70	0.64	12	0.16	3333.00	123239.00	90600	20241213	-12.80	47600	20240805	65.97	81500	-3.07	20250113	72400	9.12	20250102	90600	-12.80	20241213	47600	65.97	20240805	5.16	N	011390	5000	52 억	5144	N	N	0	N	N
57	20250116	090255	57	100.00	KOSPI	비금속	N	N	N	N	N	79100	200	2	0.25	4192900	53	0.43	78900	79400	78900	102500	55300	78900	79111.32	0.49	-21	82033	80466	79033	77466	76033	81250	78250	53	23600	5000	48910	100	1	1056000	835	23.73	0.64	12	0.01	3333.00	123239.00	90600	20241213	-12.69	47600	20240805	66.18	81500	-2.94	20250113	72400	9.25	20250102	90600	-12.69	20241213	47600	66.18	20240805	5.16	N	011390	5000	52 억	5144	N	N	0	N	N
58	20250115	160255	57	100.00	KOSPI	비금속	N	N	N	N	N	78900	500	2	0.64	971471400	12245	93.85	78000	80600	77600	101900	54900	78400	79336.25	0.46	-166	81466	79932	78466	76932	75466	80700	77700	53	23500	5000	48600	100	1	1056000	833	23.67	0.64	12	1.16	3333.00	123239.00	90600	20241213	-12.91	47600	20240805	65.76	81500	-3.19	20250113	72400	8.98	20250102	90600	-12.91	20241213	47600	65.76	20240805	5.10	N	011390	5000	52 억	4835	N	N	0	N	N
59	20250115	150256	57	100.00	KOSPI	비금속	N	N	N	N	N	78900	500	2	0.64	925649100	11664	89.40	78000	80600	77600	101900	54900	78400	79359.57	0.46	-132	81466	79932	78466	76932	75466	80700	77700	53	23500	5000	48600	100	1	1056000	833	23.67	0.64	12	1.10	3333.00	123239.00	90600	20241213	-12.91	47600	20240805	65.76	81500	-3.19	20250113	72400	8.98	20250102	90600	-12.91	20241213	47600	65.76	20240805	5.10	N	011390	5000	52 억	4835	N	N	0	N	N
60	20250115	140256	57	100.00	KOSPI	비금속	N	N	N	N	N	79000	600	2	0.77	798921000	10047	77.01	78000	80600	77600	101900	54900	78400	79518.48	0.46	-292	81466	79932	78466	76932	75466	80700	77700	53	23500	5000	48600	100	1	1056000	834	23.70	0.64	12	0.95	3333.00	123239.00	90600	20241213	-12.80	47600	20240805	65.97	81500	-3.07	20250113	72400	9.12	20250102	90600	-12.80	20241213	47600	65.97	20240805	5.10	N	011390	5000	52 억	4835	N	N	0	N	N
61	20250115	130255	57	100.00	KOSPI	비금속	N	N	N	N	N	79400	1000	2	1.28	738912500	9290	71.20	78000	80600	77600	101900	54900	78400	79538.60	0.46	-162	81466	79932	78466	76932	75466	80700	77700	53	23500	5000	48600	100	1	1056000	838	23.82	0.64	12	0.88	3333.00	123239.00	90600	20241213	-12.36	47600	20240805	66.81	81500	-2.58	20250113	72400	9.67	20250102	90600	-12.36	20241213	47600	66.81	20240805	5.10	N	011390	5000	52 억	4835	N	N	0	N	N
62	20250115	120255	57	100.00	KOSPI	비금속	N	N	N	N	N	79100	700	2	0.89	682506400	8578	65.75	78000	80600	77600	101900	54900	78400	79564.88	0.46	-238	81466	79932	78466	76932	75466	80700	77700	53	23500	5000	48600	100	1	1056000	835	23.73	0.64	12	0.81	3333.00	123239.00	90600	20241213	-12.69	47600	20240805	66.18	81500	-2.94	20250113	72400	9.25	20250102	90600	-12.69	20241213	47600	66.18	20240805	5.10	N	011390	5000	52 억	4835	N	N	0	N	N
63	20250115	110255	57	100.00	KOSPI	비금속	N	N	N	N	N	80000	1600	2	2.04	444305200	5603	42.94	78000	80500	77600	101900	54900	78400	79297.89	0.46	-384	81466	79932	78466	76932	75466	80700	77700	53	23500	5000	48600	100	1	1056000	845	24.00	0.65	12	0.53	3333.00	123239.00	90600	20241213	-11.70	47600	20240805	68.07	81500	-1.84	20250113	72400	10.50	20250102	90600	-11.70	20241213	47600	68.07	20240805	5.10	N	011390	5000	52 억	4835	N	N	0	N	N
64	20250115	100255	57	100.00	KOSPI	비금속	N	N	N	N	N	78800	400	2	0.51	123169000	1578	12.09	78000	78900	77600	101900	54900	78400	78053.65	0.46	149	81466	79932	78466	76932	75466	80700	77700	53	23500	5000	48600	100	1	1056000	832	23.64	0.64	12	0.15	3333.00	123239.00	90600	20241213	-13.02	47600	20240805	65.55	81500	-3.31	20250113	72400	8.84	20250102	90600	-13.02	20241213	47600	65.55	20240805	5.10	N	011390	5000	52 억	4835	N	N	0	N	N
65	20250115	090255	57	100.00	KOSPI	비금속	N	N	N	N	N	77800	-600	5	-0.77	50952900	654	5.01	78000	78200	77800	101900	54900	78400	77908.88	0.46	130	81466	79932	78466	76932	75466	80700	77700	53	23500	5000	48600	100	1	1056000	822	23.34	0.63	12	0.06	3333.00	123239.00	90600	20241213	-14.13	47600	20240805	63.45	81500	-4.54	20250113	72400	7.46	20250102	90600	-14.13	20241213	47600	63.45	20240805	5.10	N	011390	5000	52 억	4835	N	N	0	N	N
66	20250114	160253	57	100.00	KOSPI	비금속	N	N	N	N	N	78400	400	2	0.51	1020424800	13008	39.15	77800	80000	77000	101400	54600	78000	78445.94	0.46	248	84333	81166	78333	75166	72333	82750	76750	53	23400	5000	48360	100	1	1056000	828	23.52	0.64	12	1.23	3333.00	123239.00	90600	20241213	-13.47	47600	20240805	64.71	81500	-3.80	20250113	72400	8.29	20250102	90600	-13.47	20241213	47600	64.71	20240805	5.29	N	011390	5000	52 억	4818	N	N	1	N	N
67	20250114	150254	57	100.00	KOSPI	비금속	N	N	N	N	N	78800	800	2	1.03	939508000	11976	36.04	77800	80000	77000	101400	54600	78000	78449.23	0.46	245	84333	81166	78333	75166	72333	82750	76750	53	23400	5000	48360	100	1	1056000	832	23.64	0.64	12	1.13	3333.00	123239.00	90600	20241213	-13.02	47600	20240805	65.55	81500	-3.31	20250113	72400	8.84	20250102	90600	-13.02	20241213	47600	65.55	20240805	5.29	N	011390	5000	52 억	4818	N	N	1	N	N
68	20250114	140253	57	100.00	KOSPI	비금속	N	N	N	N	N	79100	1100	2	1.41	878844700	11206	33.72	77800	80000	77000	101400	54600	78000	78426.26	0.46	208	84333	81166	78333	75166	72333	82750	76750	53	23400	5000	48360	100	1	1056000	835	23.73	0.64	12	1.06	3333.00	123239.00	90600	20241213	-12.69	47600	20240805	66.18	81500	-2.94	20250113	72400	9.25	20250102	90600	-12.69	20241213	47600	66.18	20240805	5.29	N	011390	5000	52 억	4818	N	N	1	N	N
69	20250114	130254	57	100.00	KOSPI	비금속	N	N	N	N	N	79200	1200	2	1.54	740667800	9463	28.48	77800	80000	77000	101400	54600	78000	78269.87	0.46	343	84333	81166	78333	75166	72333	82750	76750	53	23400	5000	48360	100	1	1056000	836	23.76	0.64	12	0.90	3333.00	123239.00	90600	20241213	-12.58	47600	20240805	66.39	81500	-2.82	20250113	72400	9.39	20250102	90600	-12.58	20241213	47600	66.39	20240805	5.29	N	011390	5000	52 억	4818	N	N	1	N	N
70	20250114	120253	57	100.00	KOSPI	비금속	N	N	N	N	N	80000	2000	2	2.56	601208400	7699	23.17	77800	80000	77000	101400	54600	78000	78089.15	0.46	249	84333	81166	78333	75166	72333	82750	76750	53	23400	5000	48360	100	1	1056000	845	24.00	0.65	12	0.73	3333.00	123239.00	90600	20241213	-11.70	47600	20240805	68.07	81500	-1.84	20250113	72400	10.50	20250102	90600	-11.70	20241213	47600	68.07	20240805	5.29	N	011390	5000	52 억	4818	N	N	1	N	N
71	20250114	110254	57	100.00	KOSPI	비금속	N	N	N	N	N	78300	300	2	0.38	476458300	6119	18.41	77800	78700	77000	101400	54600	78000	77865.39	0.46	460	84333	81166	78333	75166	72333	82750	76750	53	23400	5000	48360	100	1	1056000	827	23.49	0.64	12	0.58	3333.00	123239.00	90600	20241213	-13.58	47600	20240805	64.50	81500	-3.93	20250113	72400	8.15	20250102	90600	-13.58	20241213	47600	64.50	20240805	5.29	N	011390	5000	52 억	4818	N	N	1	N	N
72	20250114	100253	57	100.00	KOSPI	비금속	N	N	N	N	N	78000	0	3	0.00	333812500	4296	12.93	77800	78700	77000	101400	54600	78000	77703.10	0.46	374	84333	81166	78333	75166	72333	82750	76750	53	23400	5000	48360	100	1	1056000	824	23.40	0.63	12	0.41	3333.00	123239.00	90600	20241213	-13.91	47600	20240805	63.87	81500	-4.29	20250113	72400	7.73	20250102	90600	-13.91	20241213	47600	63.87	20240805	5.29	N	011390	5000	52 억	4818	N	N	1	N	N
73	20250114	090253	57	100.00	KOSPI	비금속	N	N	N	N	N	77300	-700	5	-0.90	56134300	726	2.18	77800	78000	77000	101400	54600	78000	77319.97	0.46	495	84333	81166	78333	75166	72333	82750	76750	53	23400	5000	48360	100	1	1056000	816	23.19	0.63	12	0.07	3333.00	123239.00	90600	20241213	-14.68	47600	20240805	62.39	81500	-5.15	20250113	72400	6.77	20250102	90600	-14.68	20241213	47600	62.39	20240805	5.29	N	011390	5000	52 억	4818	N	N	1	N	N
74	20250113	160251	57	100.00	KOSPI	비금속	N	N	N	N	N	78000	1100	2	1.43	2609477500	33081	274.85	77200	81500	75500	99900	53900	76900	78883.81	0.68	-2179	78900	77900	76200	75200	73500	78400	75700	53	23000	5000	47670	100	1	1056000	824	23.40	0.63	12	3.13	3333.00	123239.00	90600	20241213	-13.91	47600	20240805	63.87	81500	-4.29	20250113	72400	7.73	20250102	90600	-13.91	20241213	47600	63.87	20240805	5.32	N	011390	5000	52 억	7182	N	N	1	N	N
75	20250113	150252	57	100.00	KOSPI	비금속	N	N	N	N	N	77900	1000	2	1.30	2443210900	30945	257.10	77200	81500	75500	99900	53900	76900	78953.33	0.68	-2549	78900	77900	76200	75200	73500	78400	75700	53	23000	5000	47670	100	1	1056000	823	23.37	0.63	12	2.93	3333.00	123239.00	90600	20241213	-14.02	47600	20240805	63.66	81500	-4.42	20250113	72400	7.60	20250102	90600	-14.02	20241213	47600	63.66	20240805	5.32	N	011390	5000	52 억	7182	N	N	0	N	N
76	20250113	140249	57	100.00	KOSPI	비금속	N	N	N	N	N	77800	900	2	1.17	2170967600	27411	227.74	77200	81500	75500	99900	53900	76900	79200.60	0.68	-2691	78900	77900	76200	75200	73500	78400	75700	53	23000	5000	47670	100	1	1056000	822	23.34	0.63	12	2.60	3333.00	123239.00	90600	20241213	-14.13	47600	20240805	63.45	81500	-4.54	20250113	72400	7.46	20250102	90600	-14.13	20241213	47600	63.45	20240805	5.32	N	011390	5000	52 억	7182	N	N	0	N	N
77	20250113	130247	57	100.00	KOSPI	비금속	N	N	N	N	N	79400	2500	2	3.25	753415900	9640	80.09	77200	80800	75500	99900	53900	76900	78155.18	0.68	-1572	78900	77900	76200	75200	73500	78400	75700	53	23000	5000	47670	100	1	1056000	838	23.82	0.64	12	0.91	3333.00	123239.00	90600	20241213	-12.36	47600	20240805	66.81	80800	0.00	20250107	72400	9.67	20250102	90600	-12.36	20241213	47600	66.81	20240805	5.32	N	011390	5000	52 억	7182	N	N	0	N	N
78	20250113	120248	57	100.00	KOSPI	비금속	N	N	N	N	N	76200	-700	5	-0.91	242584700	3184	26.45	77200	77300	75500	99900	53900	76900	76188.66	0.68	-1048	78900	77900	76200	75200	73500	78400	75700	53	23000	5000	47670	100	1	1056000	805	22.86	0.62	12	0.30	3333.00	123239.00	90600	20241213	-15.89	47600	20240805	60.08	80800	-5.69	20250107	72400	5.25	20250102	90600	-15.89	20241213	47600	60.08	20240805	5.32	N	011390	5000	52 억	7182	N	N	0	N	N
79	20250113	110249	57	100.00	KOSPI	비금속	N	N	N	N	N	76200	-700	5	-0.91	228316600	2997	24.90	77200	77300	75500	99900	53900	76900	76181.72	0.68	-1043	78900	77900	76200	75200	73500	78400	75700	53	23000	5000	47670	100	1	1056000	805	22.86	0.62	12	0.28	3333.00	123239.00	90600	20241213	-15.89	47600	20240805	60.08	80800	-5.69	20250107	72400	5.25	20250102	90600	-15.89	20241213	47600	60.08	20240805	5.32	N	011390	5000	52 억	7182	N	N	0	N	N
80	20250113	100248	57	100.00	KOSPI	비금속	N	N	N	N	N	76400	-500	5	-0.65	159857200	2102	17.46	77200	77300	75500	99900	53900	76900	76050.05	0.68	-662	78900	77900	76200	75200	73500	78400	75700	53	23000	5000	47670	100	1	1056000	807	22.92	0.62	12	0.20	3333.00	123239.00	90600	20241213	-15.67	47600	20240805	60.50	80800	-5.45	20250107	72400	5.52	20250102	90600	-15.67	20241213	47600	60.50	20240805	5.32	N	011390	5000	52 억	7182	N	N	0	N	N
81	20250113	090251	57	100.00	KOSPI	비금속	N	N	N	N	N	76300	-600	5	-0.78	12487300	162	1.35	77200	77300	76300	99900	53900	76900	77082.10	0.68	-85	78900	77900	76200	75200	73500	78400	75700	53	23000	5000	47670	100	1	1056000	806	22.89	0.62	12	0.02	3333.00	123239.00	90600	20241213	-15.78	47600	20240805	60.29	80800	-5.57	20250107	72400	5.39	20250102	90600	-15.78	20241213	47600	60.29	20240805	5.32	N	011390	5000	52 억	7182	N	N	0	N	N
82	20250110	160247	57	100.00	KOSPI	비금속	N	N	N	N	N	76900	1700	2	2.26	903959300	11885	203.27	75100	77200	74500	97700	52700	75200	76055.00	0.49	1948	77400	76300	75500	74400	73600	76850	74950	53	22500	5000	46620	100	1	1056000	812	23.07	0.62	12	1.13	3333.00	123239.00	90600	20241213	-15.12	47600	20240805	61.55	80800	-4.83	20250107	72400	6.22	20250102	90600	-15.12	20241213	47600	61.55	20240805	5.23	N	011390	5000	52 억	5182	N	N	0	N	N
83	20250110	150248	57	100.00	KOSPI	비금속	N	N	N	N	N	76000	800	2	1.06	767536900	10096	172.67	75100	77200	74500	97700	52700	75200	76023.86	0.49	1784	77400	76300	75500	74400	73600	76850	74950	53	22500	5000	46620	100	1	1056000	803	22.80	0.62	12	0.96	3333.00	123239.00	90600	20241213	-16.11	47600	20240805	59.66	80800	-5.94	20250107	72400	4.97	20250102	90600	-16.11	20241213	47600	59.66	20240805	5.23	N	011390	5000	52 억	5182	N	N	0	N	N
84	20250110	140248	57	100.00	KOSPI	비금속	N	N	N	N	N	76400	1200	2	1.60	568066800	7494	128.17	75100	77100	74500	97700	52700	75200	75802.88	0.49	2347	77400	76300	75500	74400	73600	76850	74950	53	22500	5000	46620	100	1	1056000	807	22.92	0.62	12	0.71	3333.00	123239.00	90600	20241213	-15.67	47600	20240805	60.50	80800	-5.45	20250107	72400	5.52	20250102	90600	-15.67	20241213	47600	60.50	20240805	5.23	N	011390	5000	52 억	5182	N	N	0	N	N
85	20250110	130248	57	100.00	KOSPI	비금속	N	N	N	N	N	75900	700	2	0.93	287784100	3831	65.52	75100	76000	74500	97700	52700	75200	75119.84	0.49	486	77400	76300	75500	74400	73600	76850	74950	53	22500	5000	46620	100	1	1056000	802	22.77	0.62	12	0.36	3333.00	123239.00	90600	20241213	-16.23	47600	20240805	59.45	80800	-6.06	20250107	72400	4.83	20250102	90600	-16.23	20241213	47600	59.45	20240805	5.23	N	011390	5000	52 억	5182	N	N	0	N	N
86	20250110	120247	57	100.00	KOSPI	비금속	N	N	N	N	N	75400	200	2	0.27	257439600	3431	58.68	75100	76000	74500	97700	52700	75200	75033.40	0.49	360	77400	76300	75500	74400	73600	76850	74950	53	22500	5000	46620	100	1	1056000	796	22.62	0.61	12	0.32	3333.00	123239.00	90600	20241213	-16.78	47600	20240805	58.40	80800	-6.68	20250107	72400	4.14	20250102	90600	-16.78	20241213	47600	58.40	20240805	5.23	N	011390	5000	52 억	5182	N	N	0	N	N
87	20250110	110247	57	100.00	KOSPI	비금속	N	N	N	N	N	75700	500	2	0.66	202890800	2710	46.35	75100	75700	74500	97700	52700	75200	74867.45	0.49	243	77400	76300	75500	74400	73600	76850	74950	53	22500	5000	46620	100	1	1056000	799	22.71	0.61	12	0.26	3333.00	123239.00	90600	20241213	-16.45	47600	20240805	59.03	80800	-6.31	20250107	72400	4.56	20250102	90600	-16.45	20241213	47600	59.03	20240805	5.23	N	011390	5000	52 억	5182	N	N	0	N	N
88	20250110	100247	57	100.00	KOSPI	비금속	N	N	N	N	N	74800	-400	5	-0.53	107601900	1437	24.58	75100	75400	74500	97700	52700	75200	74879.54	0.49	-152	77400	76300	75500	74400	73600	76850	74950	53	22500	5000	46620	100	1	1056000	790	22.44	0.61	12	0.14	3333.00	123239.00	90600	20241213	-17.44	47600	20240805	57.14	80800	-7.43	20250107	72400	3.31	20250102	90600	-17.44	20241213	47600	57.14	20240805	5.23	N	011390	5000	52 억	5182	N	N	0	N	N
89	20250110	090248	57	100.00	KOSPI	비금속	N	N	N	N	N	75200	0	3	0.00	4432400	59	1.01	75100	75200	75100	97700	52700	75200	75125.42	0.49	2	77400	76300	75500	74400	73600	76850	74950	53	22500	5000	46620	100	1	1056000	794	22.56	0.61	12	0.01	3333.00	123239.00	90600	20241213	-17.00	47600	20240805	57.98	80800	-6.93	20250107	72400	3.87	20250102	90600	-17.00	20241213	47600	57.98	20240805	5.23	N	011390	5000	52 억	5182	N	N	0	N	N
90	20250109	160246	57	100.00	KOSPI	비금속	N	N	N	N	N	75200	-800	5	-1.05	419994100	5564	41.44	75100	76600	74700	98800	53200	76000	75487.40	0.50	-147	78200	77100	76000	74900	73800	76550	74350	53	22800	5000	47120	100	1	1056000	794	22.56	0.61	12	0.53	3333.00	123239.00	90600	20241213	-17.00	47600	20240805	57.98	80800	-6.93	20250107	72400	3.87	20250102	90600	-17.00	20241213	47600	57.98	20240805	5.07	N	011390	5000	52 억	5268	N	N	1	N	N
91	20250109	150248	57	100.00	KOSPI	비금속	N	N	N	N	N	75700	-300	5	-0.39	367061600	4861	36.20	75100	76600	74700	98800	53200	76000	75511.54	0.50	-154	78200	77100	76000	74900	73800	76550	74350	53	22800	5000	47120	100	1	1056000	799	22.71	0.61	12	0.46	3333.00	123239.00	90600	20241213	-16.45	47600	20240805	59.03	80800	-6.31	20250107	72400	4.56	20250102	90600	-16.45	20241213	47600	59.03	20240805	5.07	N	011390	5000	52 억	5268	N	N	1	N	N
92	20250109	140247	57	100.00	KOSPI	비금속	N	N	N	N	N	75700	-300	5	-0.39	300616900	3981	29.65	75100	76600	74700	98800	53200	76000	75512.91	0.50	-210	78200	77100	76000	74900	73800	76550	74350	53	22800	5000	47120	100	1	1056000	799	22.71	0.61	12	0.38	3333.00	123239.00	90600	20241213	-16.45	47600	20240805	59.03	80800	-6.31	20250107	72400	4.56	20250102	90600	-16.45	20241213	47600	59.03	20240805	5.07	N	011390	5000	52 억	5268	N	N	1	N	N
93	20250109	130247	57	100.00	KOSPI	비금속	N	N	N	N	N	75800	-200	5	-0.26	294180200	3896	29.01	75100	76600	74700	98800	53200	76000	75508.26	0.50	-214	78200	77100	76000	74900	73800	76550	74350	53	22800	5000	47120	100	1	1056000	800	22.74	0.62	12	0.37	3333.00	123239.00	90600	20241213	-16.34	47600	20240805	59.24	80800	-6.19	20250107	72400	4.70	20250102	90600	-16.34	20241213	47600	59.24	20240805	5.07	N	011390	5000	52 억	5268	N	N	1	N	N
94	20250109	120247	57	100.00	KOSPI	비금속	N	N	N	N	N	76000	0	3	0.00	278211900	3685	27.44	75100	76600	74700	98800	53200	76000	75498.48	0.50	-214	78200	77100	76000	74900	73800	76550	74350	53	22800	5000	47120	100	1	1056000	803	22.80	0.62	12	0.35	3333.00	123239.00	90600	20241213	-16.11	47600	20240805	59.66	80800	-5.94	20250107	72400	4.97	20250102	90600	-16.11	20241213	47600	59.66	20240805	5.07	N	011390	5000	52 억	5268	N	N	1	N	N
95	20250109	110247	57	100.00	KOSPI	비금속	N	N	N	N	N	75800	-200	5	-0.26	259774700	3442	25.63	75100	76600	74700	98800	53200	76000	75472.02	0.50	-173	78200	77100	76000	74900	73800	76550	74350	53	22800	5000	47120	100	1	1056000	800	22.74	0.62	12	0.33	3333.00	123239.00	90600	20241213	-16.34	47600	20240805	59.24	80800	-6.19	20250107	72400	4.70	20250102	90600	-16.34	20241213	47600	59.24	20240805	5.07	N	011390	5000	52 억	5268	N	N	1	N	N
96	20250109	100246	57	100.00	KOSPI	비금속	N	N	N	N	N	76200	200	2	0.26	179683000	2381	17.73	75100	76600	74700	98800	53200	76000	75465.35	0.50	-184	78200	77100	76000	74900	73800	76550	74350	53	22800	5000	47120	100	1	1056000	805	22.86	0.62	12	0.23	3333.00	123239.00	90600	20241213	-15.89	47600	20240805	60.08	80800	-5.69	20250107	72400	5.25	20250102	90600	-15.89	20241213	47600	60.08	20240805	5.07	N	011390	5000	52 억	5268	N	N	1	N	N
97	20250109	090248	57	100.00	KOSPI	비금속	N	N	N	N	N	75000	-1000	5	-1.32	36789900	491	3.66	75100	75200	74700	98800	53200	76000	74928.51	0.50	187	78200	77100	76000	74900	73800	76550	74350	53	22800	5000	47120	100	1	1056000	792	22.50	0.61	12	0.05	3333.00	123239.00	90600	20241213	-17.22	47600	20240805	57.56	80800	-7.18	20250107	72400	3.59	20250102	90600	-17.22	20241213	47600	57.56	20240805	5.07	N	011390	5000	52 억	5268	N	N	1	N	N
98	20250108	160244	57	100.00	KOSPI	비금속	N	N	N	N	N	76000	-1900	5	-2.44	1017391600	13387	64.80	76800	77100	74900	101200	54600	77900	75998.18	0.61	-1241	82833	80366	78333	75866	73833	81600	77100	53	23300	5000	48290	100	1	1056000	803	22.80	0.62	12	1.27	3333.00	123239.00	90600	20241213	-16.11	47600	20240805	59.66	80800	-5.94	20250107	72400	4.97	20250102	90600	-16.11	20241213	47600	59.66	20240805	5.10	N	011390	5000	52 억	6485	N	N	1	N	N
99	20250108	150245	57	100.00	KOSPI	비금속	N	N	N	N	N	76300	-1600	5	-2.05	946005200	12448	60.25	76800	77100	74900	101200	54600	77900	75996.26	0.61	-1143	82833	80366	78333	75866	73833	81600	77100	53	23300	5000	48290	100	1	1056000	806	22.89	0.62	12	1.18	3333.00	123239.00	90600	20241213	-15.78	47600	20240805	60.29	80800	-5.57	20250107	72400	5.39	20250102	90600	-15.78	20241213	47600	60.29	20240805	5.10	N	011390	5000	52 억	6485	N	N	0	N	N
100	20250108	140248	57	100.00	KOSPI	비금속	N	N	N	N	N	76000	-1900	5	-2.44	913975500	12028	58.22	76800	77100	74900	101200	54600	77900	75987.00	0.61	-1093	82833	80366	78333	75866	73833	81600	77100	53	23300	5000	48290	100	1	1056000	803	22.80	0.62	12	1.14	3333.00	123239.00	90600	20241213	-16.11	47600	20240805	59.66	80800	-5.94	20250107	72400	4.97	20250102	90600	-16.11	20241213	47600	59.66	20240805	5.10	N	011390	5000	52 억	6485	N	N	0	N	N
101	20250108	130248	57	100.00	KOSPI	비금속	N	N	N	N	N	76300	-1600	5	-2.05	828567800	10904	52.78	76800	77100	74900	101200	54600	77900	75987.16	0.61	-1078	82833	80366	78333	75866	73833	81600	77100	53	23300	5000	48290	100	1	1056000	806	22.89	0.62	12	1.03	3333.00	123239.00	90600	20241213	-15.78	47600	20240805	60.29	80800	-5.57	20250107	72400	5.39	20250102	90600	-15.78	20241213	47600	60.29	20240805	5.10	N	011390	5000	52 억	6485	N	N	0	N	N
102	20250108	120245	57	100.00	KOSPI	비금속	N	N	N	N	N	76100	-1800	5	-2.31	759554500	9997	48.39	76800	77100	74900	101200	54600	77900	75977.86	0.61	-1078	82833	80366	78333	75866	73833	81600	77100	53	23300	5000	48290	100	1	1056000	804	22.83	0.62	12	0.95	3333.00	123239.00	90600	20241213	-16.00	47600	20240805	59.87	80800	-5.82	20250107	72400	5.11	20250102	90600	-16.00	20241213	47600	59.87	20240805	5.10	N	011390	5000	52 억	6485	N	N	0	N	N
103	20250108	110245	57	100.00	KOSPI	비금속	N	N	N	N	N	75900	-2000	5	-2.57	688790600	9068	43.89	76800	77100	74900	101200	54600	77900	75957.95	0.61	-552	82833	80366	78333	75866	73833	81600	77100	53	23300	5000	48290	100	1	1056000	802	22.77	0.62	12	0.86	3333.00	123239.00	90600	20241213	-16.23	47600	20240805	59.45	80800	-6.06	20250107	72400	4.83	20250102	90600	-16.23	20241213	47600	59.45	20240805	5.10	N	011390	5000	52 억	6485	N	N	0	N	N
104	20250108	100245	57	100.00	KOSPI	비금속	N	N	N	N	N	75100	-2800	5	-3.59	572454400	7529	36.44	76800	77100	75000	101200	54600	77900	76032.76	0.61	-706	82833	80366	78333	75866	73833	81600	77100	53	23300	5000	48290	100	1	1056000	793	22.53	0.61	12	0.71	3333.00	123239.00	90600	20241213	-17.11	47600	20240805	57.77	80800	-7.05	20250107	72400	3.73	20250102	90600	-17.11	20241213	47600	57.77	20240805	5.10	N	011390	5000	52 억	6485	N	N	0	N	N
105	20250108	090247	57	100.00	KOSPI	비금속	N	N	N	N	N	76300	-1600	5	-2.05	49722000	650	3.15	76800	76900	76200	101200	54600	77900	76491.05	0.61	-57	82833	80366	78333	75866	73833	81600	77100	53	23300	5000	48290	100	1	1056000	806	22.89	0.62	12	0.06	3333.00	123239.00	90600	20241213	-15.78	47600	20240805	60.29	80800	-5.57	20250107	72400	5.39	20250102	90600	-15.78	20241213	47600	60.29	20240805	5.10	N	011390	5000	52 억	6485	N	N	0	N	N
106	20250107	160243	57	100.00	KOSPI	비금속	N	N	N	N	N	77900	1400	2	1.83	1625472000	20616	173.14	76900	80800	76300	99400	53600	76500	78854.01	0.61	-233	78500	77500	77000	76000	75500	77250	75750	53	22900	5000	47430	100	1	1056000	823	23.37	0.63	12	1.95	3333.00	123239.00	90600	20241213	-14.02	47600	20240805	63.66	80800	-3.59	20250107	72400	7.60	20250102	90600	-14.02	20241213	47600	63.66	20240805	5.28	N	011390	5000	52 억	6422	N	N	0	N	N
107	20250107	150245	57	100.00	KOSPI	비금속	N	N	N	N	N	77400	900	2	1.18	1557171400	19738	165.77	76900	80800	76300	99400	53600	76500	78892.06	0.61	-173	78500	77500	77000	76000	75500	77250	75750	53	22900	5000	47430	100	1	1056000	817	23.22	0.63	12	1.87	3333.00	123239.00	90600	20241213	-14.57	47600	20240805	62.61	80800	-4.21	20250107	72400	6.91	20250102	90600	-14.57	20241213	47600	62.61	20240805	5.28	N	011390	5000	52 억	6422	N	N	0	N	N
108	20250107	140244	57	100.00	KOSPI	비금속	N	N	N	N	N	77900	1400	2	1.83	1367037900	17271	145.05	76900	80800	76300	99400	53600	76500	79152.21	0.61	-297	78500	77500	77000	76000	75500	77250	75750	53	22900	5000	47430	100	1	1056000	823	23.37	0.63	12	1.64	3333.00	123239.00	90600	20241213	-14.02	47600	20240805	63.66	80800	-3.59	20250107	72400	7.60	20250102	90600	-14.02	20241213	47600	63.66	20240805	5.28	N	011390	5000	52 억	6422	N	N	0	N	N
109	20250107	130244	57	100.00	KOSPI	비금속	N	N	N	N	N	78100	1600	2	2.09	1239043300	15628	131.25	76900	80800	76300	99400	53600	76500	79283.55	0.61	-767	78500	77500	77000	76000	75500	77250	75750	53	22900	5000	47430	100	1	1056000	825	23.43	0.63	12	1.48	3333.00	123239.00	90600	20241213	-13.80	47600	20240805	64.08	80800	-3.34	20250107	72400	7.87	20250102	90600	-13.80	20241213	47600	64.08	20240805	5.28	N	011390	5000	52 억	6422	N	N	0	N	N
110	20250107	120245	57	100.00	KOSPI	비금속	N	N	N	N	N	78700	2200	2	2.88	1144839500	14425	121.15	76900	80800	76300	99400	53600	76500	79364.96	0.61	-744	78500	77500	77000	76000	75500	77250	75750	53	22900	5000	47430	100	1	1056000	831	23.61	0.64	12	1.37	3333.00	123239.00	90600	20241213	-13.13	47600	20240805	65.34	80800	-2.60	20250107	72400	8.70	20250102	90600	-13.13	20241213	47600	65.34	20240805	5.28	N	011390	5000	52 억	6422	N	N	0	N	N
111	20250107	110243	57	100.00	KOSPI	비금속	N	N	N	N	N	79300	2800	2	3.66	999487000	12588	105.72	76900	80800	76300	99400	53600	76500	79399.98	0.61	595	78500	77500	77000	76000	75500	77250	75750	53	22900	5000	47430	100	1	1056000	837	23.79	0.64	12	1.19	3333.00	123239.00	90600	20241213	-12.47	47600	20240805	66.60	80800	-1.86	20250107	72400	9.53	20250102	90600	-12.47	20241213	47600	66.60	20240805	5.28	N	011390	5000	52 억	6422	N	N	0	N	N
112	20250107	100246	57	100.00	KOSPI	비금속	N	N	N	N	N	79400	2900	2	3.79	771996000	9730	81.72	76900	80800	76300	99400	53600	76500	79341.83	0.61	433	78500	77500	77000	76000	75500	77250	75750	53	22900	5000	47430	100	1	1056000	838	23.82	0.64	12	0.92	3333.00	123239.00	90600	20241213	-12.36	47600	20240805	66.81	80800	-1.73	20250107	72400	9.67	20250102	90600	-12.36	20241213	47600	66.81	20240805	5.28	N	011390	5000	52 억	6422	N	N	0	N	N
113	20250107	090245	57	100.00	KOSPI	비금속	N	N	N	N	N	76300	-200	5	-0.26	27198400	356	2.99	76900	76900	76300	99400	53600	76500	76400.00	0.61	-14	78500	77500	77000	76000	75500	77250	75750	53	22900	5000	47430	100	1	1056000	806	22.89	0.62	12	0.03	3333.00	123239.00	90600	20241213	-15.78	47600	20240805	60.29	78100	-2.30	20250103	72400	5.39	20250102	90600	-15.78	20241213	47600	60.29	20240805	5.28	N	011390	5000	52 억	6422	N	N	0	N	N
114	20250106	160242	57	100.00	KOSPI	비금속	N	N	N	N	N	76500	-1400	5	-1.80	914985900	11868	93.38	77300	78000	76500	101200	54600	77900	77098.25	0.70	-654	79566	78732	77266	76432	74966	79150	76850	53	23300	5000	48290	100	1	1056000	808	22.95	0.62	12	1.12	3333.00	123239.00	90600	20241213	-15.56	47600	20240805	60.71	78100	-2.05	20250103	72400	5.66	20250102	90600	-15.56	20241213	47600	60.71	20240805	5.32	N	011390	5000	52 억	7342	N	N	0	N	N
115	20250106	150242	57	100.00	KOSPI	비금속	N	N	N	N	N	76700	-1200	5	-1.54	863345100	11194	88.08	77300	78000	76500	101200	54600	77900	77125.70	0.70	-592	79566	78732	77266	76432	74966	79150	76850	53	23300	5000	48290	100	1	1056000	810	23.01	0.62	12	1.06	3333.00	123239.00	90600	20241213	-15.34	47600	20240805	61.13	78100	-1.79	20250103	72400	5.94	20250102	90600	-15.34	20241213	47600	61.13	20240805	5.32	N	011390	5000	52 억	7342	N	N	0	N	N
116	20250106	140241	57	100.00	KOSPI	비금속	N	N	N	N	N	77100	-800	5	-1.03	635382600	8228	64.74	77300	78000	76600	101200	54600	77900	77222.00	0.70	-185	79566	78732	77266	76432	74966	79150	76850	53	23300	5000	48290	100	1	1056000	814	23.13	0.63	12	0.78	3333.00	123239.00	90600	20241213	-14.90	47600	20240805	61.97	78100	-1.28	20250103	72400	6.49	20250102	90600	-14.90	20241213	47600	61.97	20240805	5.32	N	011390	5000	52 억	7342	N	N	0	N	N
117	20250106	130240	57	100.00	KOSPI	비금속	N	N	N	N	N	77100	-800	5	-1.03	576291400	7462	58.71	77300	78000	76600	101200	54600	77900	77230.15	0.70	-225	79566	78732	77266	76432	74966	79150	76850	53	23300	5000	48290	100	1	1056000	814	23.13	0.63	12	0.71	3333.00	123239.00	90600	20241213	-14.90	47600	20240805	61.97	78100	-1.28	20250103	72400	6.49	20250102	90600	-14.90	20241213	47600	61.97	20240805	5.32	N	011390	5000	52 억	7342	N	N	0	N	N
118	20250106	120240	57	100.00	KOSPI	비금속	N	N	N	N	N	77400	-500	5	-0.64	477352000	6177	48.60	77300	78000	76600	101200	54600	77900	77278.94	0.70	-369	79566	78732	77266	76432	74966	79150	76850	53	23300	5000	48290	100	1	1056000	817	23.22	0.63	12	0.58	3333.00	123239.00	90600	20241213	-14.57	47600	20240805	62.61	78100	-0.90	20250103	72400	6.91	20250102	90600	-14.57	20241213	47600	62.61	20240805	5.32	N	011390	5000	52 억	7342	N	N	0	N	N
119	20250106	110241	57	100.00	KOSPI	비금속	N	N	N	N	N	77900	0	3	0.00	434262600	5622	44.24	77300	78000	76600	101200	54600	77900	77243.44	0.70	-204	79566	78732	77266	76432	74966	79150	76850	53	23300	5000	48290	100	1	1056000	823	23.37	0.63	12	0.53	3333.00	123239.00	90600	20241213	-14.02	47600	20240805	63.66	78100	-0.26	20250103	72400	7.60	20250102	90600	-14.02	20241213	47600	63.66	20240805	5.32	N	011390	5000	52 억	7342	N	N	0	N	N
120	20250106	100240	57	100.00	KOSPI	비금속	N	N	N	N	N	77900	0	3	0.00	221725400	2870	22.58	77300	78000	76600	101200	54600	77900	77256.24	0.70	-313	79566	78732	77266	76432	74966	79150	76850	53	23300	5000	48290	100	1	1056000	823	23.37	0.63	12	0.27	3333.00	123239.00	90600	20241213	-14.02	47600	20240805	63.66	78100	-0.26	20250103	72400	7.60	20250102	90600	-14.02	20241213	47600	63.66	20240805	5.32	N	011390	5000	52 억	7342	N	N	0	N	N
121	20250106	090238	57	100.00	KOSPI	비금속	N	N	N	N	N	77000	-900	5	-1.16	30489000	395	3.11	77300	77300	77000	101200	54600	77900	77187.34	0.70	-122	79566	78732	77266	76432	74966	79150	76850	53	23300	5000	48290	100	1	1056000	813	23.10	0.62	12	0.04	3333.00	123239.00	90600	20241213	-15.01	47600	20240805	61.76	78100	-1.41	20250103	72400	6.35	20250102	90600	-15.01	20241213	47600	61.76	20240805	5.32	N	011390	5000	52 억	7342	N	N	0	N	N
122	20250103	160240	57	100.00	KOSPI	비금속	N	N	N	N	N	77900	900	2	1.17	971092100	12635	102.87	76500	78100	75800	100100	53900	77000	76856.07	0.82	-1300	80200	78600	75500	73900	70800	79400	74700	53	23100	5000	47740	100	1	1056000	823	23.37	0.63	12	1.20	3333.00	123239.00	90600	20241213	-14.02	47600	20240805	63.66	78100	-0.26	20250103	72400	7.60	20250102	90600	-14.02	20241213	47600	63.66	20240805	5.59	N	011390	5000	52 억	8649	N	N	0	N	N
123	20250103	150240	57	100.00	KOSPI	비금속	N	N	N	N	N	77000	0	3	0.00	920270600	11979	97.53	76500	78100	75800	100100	53900	77000	76823.66	0.82	-1325	80200	78600	75500	73900	70800	79400	74700	53	23100	5000	47740	100	1	1056000	813	23.10	0.62	12	1.13	3333.00	123239.00	90600	20241213	-15.01	47600	20240805	61.76	78100	-1.41	20250103	72400	6.35	20250102	90600	-15.01	20241213	47600	61.76	20240805	5.59	N	011390	5000	52 억	8649	N	N	0	N	N
124	20250103	140240	57	100.00	KOSPI	비금속	N	N	N	N	N	76400	-600	5	-0.78	861987300	11222	91.36	76500	78100	75800	100100	53900	77000	76812.27	0.82	-1377	80200	78600	75500	73900	70800	79400	74700	53	23100	5000	47740	100	1	1056000	807	22.92	0.62	12	1.06	3333.00	123239.00	90600	20241213	-15.67	47600	20240805	60.50	78100	-2.18	20250103	72400	5.52	20250102	90600	-15.67	20241213	47600	60.50	20240805	5.59	N	011390	5000	52 억	8649	N	N	0	N	N
125	20250103	130239	57	100.00	KOSPI	비금속	N	N	N	N	N	77900	900	2	1.17	648029600	8435	68.67	76500	78100	75800	100100	53900	77000	76826.27	0.82	-296	80200	78600	75500	73900	70800	79400	74700	53	23100	5000	47740	100	1	1056000	823	23.37	0.63	12	0.80	3333.00	123239.00	90600	20241213	-14.02	47600	20240805	63.66	78100	-0.26	20250103	72400	7.60	20250102	90600	-14.02	20241213	47600	63.66	20240805	5.59	N	011390	5000	52 억	8649	N	N	0	N	N
126	20250103	120239	57	100.00	KOSPI	비금속	N	N	N	N	N	76700	-300	5	-0.39	541133000	7056	57.45	76500	78100	75800	100100	53900	77000	76691.18	0.82	-52	80200	78600	75500	73900	70800	79400	74700	53	23100	5000	47740	100	1	1056000	810	23.01	0.62	12	0.67	3333.00	123239.00	90600	20241213	-15.34	47600	20240805	61.13	78100	-1.79	20250103	72400	5.94	20250102	90600	-15.34	20241213	47600	61.13	20240805	5.59	N	011390	5000	52 억	8649	N	N	0	N	N
127	20250103	110240	57	100.00	KOSPI	비금속	N	N	N	N	N	76700	-300	5	-0.39	496799300	6480	52.76	76500	78100	75800	100100	53900	77000	76666.56	0.82	114	80200	78600	75500	73900	70800	79400	74700	53	23100	5000	47740	100	1	1056000	810	23.01	0.62	12	0.61	3333.00	123239.00	90600	20241213	-15.34	47600	20240805	61.13	78100	-1.79	20250103	72400	5.94	20250102	90600	-15.34	20241213	47600	61.13	20240805	5.59	N	011390	5000	52 억	8649	N	N	0	N	N
128	20250103	100239	57	100.00	KOSPI	비금속	N	N	N	N	N	76800	-200	5	-0.26	282860900	3695	30.08	76500	77300	75800	100100	53900	77000	76552.34	0.82	810	80200	78600	75500	73900	70800	79400	74700	53	23100	5000	47740	100	1	1056000	811	23.04	0.62	12	0.35	3333.00	123239.00	90600	20241213	-15.23	47600	20240805	61.34	77300	-0.65	20250103	72400	6.08	20250102	90600	-15.23	20241213	47600	61.34	20240805	5.59	N	011390	5000	52 억	8649	N	N	0	N	N
129	20250103	090240	57	100.00	KOSPI	비금속	N	N	N	N	N	76800	-200	5	-0.26	23563600	308	2.51	76500	76800	76400	100100	53900	77000	76505.19	0.82	130	80200	78600	75500	73900	70800	79400	74700	53	23100	5000	47740	100	1	1056000	811	23.04	0.62	12	0.03	3333.00	123239.00	90600	20241213	-15.23	47600	20240805	61.34	77100	-0.39	20250102	72400	6.08	20250102	90600	-15.23	20241213	47600	61.34	20240805	5.59	N	011390	5000	52 억	8649	N	N	0	N	N
130	20250102	160238	57	100.00	KOSPI	비금속	N	N	N	N	N	77000	2500	2	3.36	912244100	12137	94.28	73000	77100	72400	96800	52200	74500	75156.02	0.88	-416	77633	76066	74133	72566	70633	76850	73350	53	22300	5000	46190	100	1	1056000	813	23.10	0.62	12	1.15	3333.00	123239.00	90600	20241213	-15.01	47600	20240805	61.76	77100	-0.13	20250102	72400	6.35	20250102	90600	-15.01	20241213	47600	61.76	20240805	5.52	N	011390	5000	52 억	9283	N	N	0	N	N
131	20250102	150239	57	100.00	KOSPI	비금속	N	N	N	N	N	76900	2400	2	3.22	855373800	11397	88.53	73000	77100	72400	96800	52200	74500	75052.69	0.88	-351	77633	76066	74133	72566	70633	76850	73350	53	22300	5000	46190	100	1	1056000	812	23.07	0.62	12	1.08	3333.00	123239.00	90600	20241213	-15.12	47600	20240805	61.55	77100	-0.26	20250102	72400	6.22	20250102	90600	-15.12	20241213	47600	61.55	20240805	5.52	N	011390	5000	52 억	9283	N	N	0	N	N
132	20250102	140238	57	100.00	KOSPI	비금속	N	N	N	N	N	76500	2000	2	2.68	727997100	9733	75.61	73000	76800	72400	96800	52200	74500	74796.88	0.88	-834	77633	76066	74133	72566	70633	76850	73350	53	22300	5000	46190	100	1	1056000	808	22.95	0.62	12	0.92	3333.00	123239.00	90600	20241213	-15.56	47600	20240805	60.71	76800	-0.39	20250102	72400	5.66	20250102	90600	-15.56	20241213	47600	60.71	20240805	5.52	N	011390	5000	52 억	9283	N	N	0	N	N
133	20250102	130238	57	100.00	KOSPI	비금속	N	N	N	N	N	76100	1600	2	2.15	639433200	8574	66.60	73000	76800	72400	96800	52200	74500	74578.19	0.88	-483	77633	76066	74133	72566	70633	76850	73350	53	22300	5000	46190	100	1	1056000	804	22.83	0.62	12	0.81	3333.00	123239.00	90600	20241213	-16.00	47600	20240805	59.87	76800	-0.91	20250102	72400	5.11	20250102	90600	-16.00	20241213	47600	59.87	20240805	5.52	N	011390	5000	52 억	9283	N	N	0	N	N
134	20250102	120239	57	100.00	KOSPI	비금속	N	N	N	N	N	75200	700	2	0.94	395093800	5356	41.61	73000	75500	72400	96800	52200	74500	73766.17	0.88	-570	77633	76066	74133	72566	70633	76850	73350	53	22300	5000	46190	100	1	1056000	794	22.56	0.61	12	0.51	3333.00	123239.00	90600	20241213	-17.00	47600	20240805	57.98	75500	-0.40	20250102	72400	3.87	20250102	90600	-17.00	20241213	47600	57.98	20240805	5.52	N	011390	5000	52 억	9283	N	N	0	N	N
135	20250102	110230	57	100.00	KOSPI	비금속	N	N	N	N	N	74900	400	2	0.54	313515100	4271	33.18	73000	75300	72400	96800	52200	74500	73404.78	0.88	-466	77633	76066	74133	72566	70633	76850	73350	53	22300	5000	46190	100	1	1056000	791	22.47	0.61	12	0.40	3333.00	123239.00	90600	20241213	-17.33	47600	20240805	57.35	75300	-0.53	20250102	72400	3.45	20250102	90600	-17.33	20241213	47600	57.35	20240805	5.52	N	011390	5000	52 억	9283	N	N	0	N	N
136	20250102	100237	57	100.00	KOSPI	비금속	N	N	N	N	N	73400	-1100	5	-1.48	106210300	1452	11.28	73000	73900	73000	96800	52200	74500	73144.79	0.88	-101	77633	76066	74133	72566	70633	76850	73350	53	22300	5000	46190	100	1	1056000	775	22.02	0.60	12	0.14	3333.00	123239.00	90600	20241213	-18.98	47600	20240805	54.20	73900	-0.68	20250102	73000	0.55	20250102	90600	-18.98	20241213	47600	54.20	20240805	5.52	N	011390	5000	52 억	9283	N	N	0	N	N
137	20250102	090236	57	100.00	KOSPI	비금속	N	N	N	N	N	74500	0	3	0.00	0	0	0.00	0	0	0	96800	52200	74500	0.00	0.88	0	77633	76066	74133	72566	70633	76850	73350	53	22300	5000	46190	100	1	1056000	787	22.35	0.60	12	0.00	3333.00	123239.00	90600	20241213	-17.77	47600	20240805	56.51	0	0.00	0	0	0.00	0	90600	-17.77	20241213	47600	56.51	20240805	5.52	N	011390	5000	52 억	9283	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History