KissMeData/010040/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2240,-25,5,-1.10,17598580,7877,32.83,2245,2265,2220,2940,1590,2265,2234.17,0.14,0,-93,2315,2290,2245,2220,2175,2302,2232,205,675,500,1580,5,1,41067062,920,-6.24,0.39,12,0.02,-359.00,5671.00,3150,20240624,-28.89,1995,20241210,12.28,2300,-2.61,20250122,2130,5.16,20250102,3150,-28.89,20240624,1995,12.28,20241210,0.80,N,010040,500,205 억,,58194,N,N,1,N,00,N
20250124,150248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2240,-25,5,-1.10,10435560,4670,19.46,2245,2265,2220,2940,1590,2265,2234.60,0.14,0,-11,2315,2290,2245,2220,2175,2302,2232,205,675,500,1580,5,1,41067062,920,-6.24,0.39,12,0.01,-359.00,5671.00,3150,20240624,-28.89,1995,20241210,12.28,2300,-2.61,20250122,2130,5.16,20250102,3150,-28.89,20240624,1995,12.28,20241210,0.80,N,010040,500,205 억,,58194,N,N,0,N,00,N
20250124,140250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2235,-30,5,-1.32,6078130,2711,11.30,2245,2265,2225,2940,1590,2265,2242.03,0.14,0,-3,2315,2290,2245,2220,2175,2302,2232,205,675,500,1580,5,1,41067062,918,-6.23,0.39,12,0.01,-359.00,5671.00,3150,20240624,-29.05,1995,20241210,12.03,2300,-2.83,20250122,2130,4.93,20250102,3150,-29.05,20240624,1995,12.03,20241210,0.80,N,010040,500,205 억,,58194,N,N,0,N,00,N
20250124,130250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2250,-15,5,-0.66,5992835,2673,11.14,2245,2265,2225,2940,1590,2265,2241.99,0.14,0,-1,2315,2290,2245,2220,2175,2302,2232,205,675,500,1580,5,1,41067062,924,-6.27,0.40,12,0.01,-359.00,5671.00,3150,20240624,-28.57,1995,20241210,12.78,2300,-2.17,20250122,2130,5.63,20250102,3150,-28.57,20240624,1995,12.78,20241210,0.80,N,010040,500,205 억,,58194,N,N,0,N,00,N
20250124,120248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2260,-5,5,-0.22,2893150,1284,5.35,2245,2265,2225,2940,1590,2265,2253.23,0.14,0,-78,2315,2290,2245,2220,2175,2302,2232,205,675,500,1580,5,1,41067062,928,-6.30,0.40,12,0.00,-359.00,5671.00,3150,20240624,-28.25,1995,20241210,13.28,2300,-1.74,20250122,2130,6.10,20250102,3150,-28.25,20240624,1995,13.28,20241210,0.80,N,010040,500,205 억,,58194,N,N,0,N,00,N
20250124,110250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2260,-5,5,-0.22,2632170,1168,4.87,2245,2265,2225,2940,1590,2265,2253.57,0.14,0,-77,2315,2290,2245,2220,2175,2302,2232,205,675,500,1580,5,1,41067062,928,-6.30,0.40,12,0.00,-359.00,5671.00,3150,20240624,-28.25,1995,20241210,13.28,2300,-1.74,20250122,2130,6.10,20250102,3150,-28.25,20240624,1995,13.28,20241210,0.80,N,010040,500,205 억,,58194,N,N,0,N,00,N
20250124,100249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2265,0,3,0.00,451565,201,0.84,2245,2265,2245,2940,1590,2265,2246.59,0.14,0,6,2315,2290,2245,2220,2175,2302,2232,205,675,500,1580,5,1,41067062,930,-6.31,0.40,12,0.00,-359.00,5671.00,3150,20240624,-28.10,1995,20241210,13.53,2300,-1.52,20250122,2130,6.34,20250102,3150,-28.10,20240624,1995,13.53,20241210,0.80,N,010040,500,205 억,,58194,N,N,0,N,00,N
20250124,090249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2245,-20,5,-0.88,69595,31,0.13,2245,2245,2245,2940,1590,2265,2245.00,0.14,0,-4,2315,2290,2245,2220,2175,2302,2232,205,675,500,1580,5,1,41067062,922,-6.25,0.40,12,0.00,-359.00,5671.00,3150,20240624,-28.73,1995,20241210,12.53,2300,-2.39,20250122,2130,5.40,20250102,3150,-28.73,20240624,1995,12.53,20241210,0.80,N,010040,500,205 억,,58194,N,N,0,N,00,N
20250123,160249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2265,0,3,0.00,53477225,23986,71.31,2240,2270,2200,2940,1590,2265,2229.52,0.14,0,-3643,2338,2301,2263,2226,2188,2320,2245,205,675,500,1580,5,1,41067062,930,-6.31,0.40,12,0.06,-359.00,5671.00,3150,20240624,-28.10,1995,20241210,13.53,2300,-1.52,20250122,2130,6.34,20250102,3150,-28.10,20240624,1995,13.53,20241210,0.80,N,010040,500,205 억,,57757,N,N,0,N,00,N
20250123,150247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,-45,5,-1.99,34889745,15661,46.56,2240,2270,2200,2940,1590,2265,2227.81,0.14,0,-2943,2338,2301,2263,2226,2188,2320,2245,205,675,500,1580,5,1,41067062,912,-6.18,0.39,12,0.04,-359.00,5671.00,3150,20240624,-29.52,1995,20241210,11.28,2300,-3.48,20250122,2130,4.23,20250102,3150,-29.52,20240624,1995,11.28,20241210,0.80,N,010040,500,205 억,,57757,N,N,0,N,00,N
20250123,140249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2230,-35,5,-1.55,15923655,7117,21.16,2240,2270,2225,2940,1590,2265,2237.41,0.14,0,-1494,2338,2301,2263,2226,2188,2320,2245,205,675,500,1580,5,1,41067062,916,-6.21,0.39,12,0.02,-359.00,5671.00,3150,20240624,-29.21,1995,20241210,11.78,2300,-3.04,20250122,2130,4.69,20250102,3150,-29.21,20240624,1995,11.78,20241210,0.80,N,010040,500,205 억,,57757,N,N,0,N,00,N
20250123,130248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2245,-20,5,-0.88,2161745,960,2.85,2240,2270,2240,2940,1590,2265,2251.82,0.14,0,-69,2338,2301,2263,2226,2188,2320,2245,205,675,500,1580,5,1,41067062,922,-6.25,0.40,12,0.00,-359.00,5671.00,3150,20240624,-28.73,1995,20241210,12.53,2300,-2.39,20250122,2130,5.40,20250102,3150,-28.73,20240624,1995,12.53,20241210,0.80,N,010040,500,205 억,,57757,N,N,0,N,00,N
20250123,120248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2245,-20,5,-0.88,1571160,697,2.07,2240,2270,2240,2940,1590,2265,2254.18,0.14,0,-27,2338,2301,2263,2226,2188,2320,2245,205,675,500,1580,5,1,41067062,922,-6.25,0.40,12,0.00,-359.00,5671.00,3150,20240624,-28.73,1995,20241210,12.53,2300,-2.39,20250122,2130,5.40,20250102,3150,-28.73,20240624,1995,12.53,20241210,0.80,N,010040,500,205 억,,57757,N,N,0,N,00,N
20250123,110249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2260,-5,5,-0.22,1483000,658,1.96,2240,2270,2240,2940,1590,2265,2253.80,0.14,0,-27,2338,2301,2263,2226,2188,2320,2245,205,675,500,1580,5,1,41067062,928,-6.30,0.40,12,0.00,-359.00,5671.00,3150,20240624,-28.25,1995,20241210,13.28,2300,-1.74,20250122,2130,6.10,20250102,3150,-28.25,20240624,1995,13.28,20241210,0.80,N,010040,500,205 억,,57757,N,N,0,N,00,N
20250123,100248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2260,-5,5,-0.22,1368335,607,1.80,2240,2270,2240,2940,1590,2265,2254.26,0.14,0,-27,2338,2301,2263,2226,2188,2320,2245,205,675,500,1580,5,1,41067062,928,-6.30,0.40,12,0.00,-359.00,5671.00,3150,20240624,-28.25,1995,20241210,13.28,2300,-1.74,20250122,2130,6.10,20250102,3150,-28.25,20240624,1995,13.28,20241210,0.80,N,010040,500,205 억,,57757,N,N,0,N,00,N
20250123,090247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2240,-25,5,-1.10,22400,10,0.03,2240,2240,2240,2940,1590,2265,2240.00,0.14,0,0,2338,2301,2263,2226,2188,2320,2245,205,675,500,1580,5,1,41067062,920,-6.24,0.39,12,0.00,-359.00,5671.00,3150,20240624,-28.89,1995,20241210,12.28,2300,-2.61,20250122,2130,5.16,20250102,3150,-28.89,20240624,1995,12.28,20241210,0.80,N,010040,500,205 억,,57757,N,N,0,N,00,N
20250122,160247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2265,10,2,0.44,75577555,33618,115.45,2255,2300,2225,2930,1580,2255,2248.13,0.14,0,1422,2318,2286,2258,2226,2198,2302,2242,205,675,500,1570,5,1,41067062,930,-6.31,0.40,12,0.08,-359.00,5671.00,3150,20240624,-28.10,1995,20241210,13.53,2300,-1.52,20250122,2130,6.34,20250102,3150,-28.10,20240624,1995,13.53,20241210,0.81,N,010040,500,205 억,,56337,N,N,8,N,00,N
20250122,150247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2255,0,3,0.00,56921970,25320,86.95,2255,2300,2230,2930,1580,2255,2248.10,0.14,0,1263,2318,2286,2258,2226,2198,2302,2242,205,675,500,1570,5,1,41067062,926,-6.28,0.40,12,0.06,-359.00,5671.00,3150,20240624,-28.41,1995,20241210,13.03,2300,-1.96,20250122,2130,5.87,20250102,3150,-28.41,20240624,1995,13.03,20241210,0.81,N,010040,500,205 억,,56337,N,N,8,N,00,N
20250122,140246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2250,-5,5,-0.22,23255820,10280,35.30,2255,2300,2245,2930,1580,2255,2262.24,0.14,0,836,2318,2286,2258,2226,2198,2302,2242,205,675,500,1570,5,1,41067062,924,-6.27,0.40,12,0.03,-359.00,5671.00,3150,20240624,-28.57,1995,20241210,12.78,2300,-2.17,20250122,2130,5.63,20250102,3150,-28.57,20240624,1995,12.78,20241210,0.81,N,010040,500,205 억,,56337,N,N,8,N,00,N
20250122,130247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2270,15,2,0.67,15445880,6816,23.41,2255,2300,2250,2930,1580,2255,2266.12,0.14,0,981,2318,2286,2258,2226,2198,2302,2242,205,675,500,1570,5,1,41067062,932,-6.32,0.40,12,0.02,-359.00,5671.00,3150,20240624,-27.94,1995,20241210,13.78,2300,-1.30,20250122,2130,6.57,20250102,3150,-27.94,20240624,1995,13.78,20241210,0.81,N,010040,500,205 억,,56337,N,N,8,N,00,N
20250122,120246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2255,0,3,0.00,15269885,6738,23.14,2255,2300,2250,2930,1580,2255,2266.23,0.14,0,939,2318,2286,2258,2226,2198,2302,2242,205,675,500,1570,5,1,41067062,926,-6.28,0.40,12,0.02,-359.00,5671.00,3150,20240624,-28.41,1995,20241210,13.03,2300,-1.96,20250122,2130,5.87,20250102,3150,-28.41,20240624,1995,13.03,20241210,0.81,N,010040,500,205 억,,56337,N,N,8,N,00,N
20250122,110246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2280,25,2,1.11,14803025,6532,22.43,2255,2300,2250,2930,1580,2255,2266.23,0.14,0,920,2318,2286,2258,2226,2198,2302,2242,205,675,500,1570,5,1,41067062,936,-6.35,0.40,12,0.02,-359.00,5671.00,3150,20240624,-27.62,1995,20241210,14.29,2300,-0.87,20250122,2130,7.04,20250102,3150,-27.62,20240624,1995,14.29,20241210,0.81,N,010040,500,205 억,,56337,N,N,8,N,00,N
20250122,100246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2270,15,2,0.67,12928345,5707,19.60,2255,2300,2250,2930,1580,2255,2265.35,0.14,0,923,2318,2286,2258,2226,2198,2302,2242,205,675,500,1570,5,1,41067062,932,-6.32,0.40,12,0.01,-359.00,5671.00,3150,20240624,-27.94,1995,20241210,13.78,2300,-1.30,20250122,2130,6.57,20250102,3150,-27.94,20240624,1995,13.78,20241210,0.81,N,010040,500,205 억,,56337,N,N,8,N,00,N
20250122,090247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2300,45,2,2.00,2734875,1196,4.11,2255,2300,2255,2930,1580,2255,2286.68,0.14,0,75,2318,2286,2258,2226,2198,2302,2242,205,675,500,1570,5,1,41067062,945,-6.41,0.41,12,0.00,-359.00,5671.00,3150,20240624,-26.98,1995,20241210,15.29,2300,0.00,20250122,2130,7.98,20250102,3150,-26.98,20240624,1995,15.29,20241210,0.81,N,010040,500,205 억,,56337,N,N,8,N,00,N
20250121,160245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2255,-10,5,-0.44,65317885,29057,190.01,2245,2290,2230,2940,1590,2265,2247.92,0.14,0,-35,2301,2282,2251,2232,2201,2292,2242,205,675,500,1580,5,1,41067062,926,-6.28,0.40,12,0.07,-359.00,5671.00,3150,20240624,-28.41,1995,20241210,13.03,2290,-1.53,20250121,2130,5.87,20250102,3150,-28.41,20240624,1995,13.03,20241210,0.81,N,010040,500,205 억,,56385,N,N,8,N,00,N
20250121,150247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2270,5,2,0.22,46164650,20537,134.30,2245,2280,2230,2940,1590,2265,2247.88,0.14,0,130,2301,2282,2251,2232,2201,2292,2242,205,675,500,1580,5,1,41067062,932,-6.32,0.40,12,0.05,-359.00,5671.00,3150,20240624,-27.94,1995,20241210,13.78,2280,-0.44,20250121,2130,6.57,20250102,3150,-27.94,20240624,1995,13.78,20241210,0.81,N,010040,500,205 억,,56385,N,N,19,N,00,N
20250121,140246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2245,-20,5,-0.88,25146620,11204,73.27,2245,2270,2230,2940,1590,2265,2244.43,0.14,0,594,2301,2282,2251,2232,2201,2292,2242,205,675,500,1580,5,1,41067062,922,-6.25,0.40,12,0.03,-359.00,5671.00,3150,20240624,-28.73,1995,20241210,12.53,2275,-1.32,20250108,2130,5.40,20250102,3150,-28.73,20240624,1995,12.53,20241210,0.81,N,010040,500,205 억,,56385,N,N,19,N,00,N
20250121,130246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2240,-25,5,-1.10,25023070,11149,72.91,2245,2270,2230,2940,1590,2265,2244.42,0.14,0,622,2301,2282,2251,2232,2201,2292,2242,205,675,500,1580,5,1,41067062,920,-6.24,0.39,12,0.03,-359.00,5671.00,3150,20240624,-28.89,1995,20241210,12.28,2275,-1.54,20250108,2130,5.16,20250102,3150,-28.89,20240624,1995,12.28,20241210,0.81,N,010040,500,205 억,,56385,N,N,19,N,00,N
20250121,120242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2235,-30,5,-1.32,22427195,9989,65.32,2245,2270,2230,2940,1590,2265,2245.19,0.14,0,626,2301,2282,2251,2232,2201,2292,2242,205,675,500,1580,5,1,41067062,918,-6.23,0.39,12,0.02,-359.00,5671.00,3150,20240624,-29.05,1995,20241210,12.03,2275,-1.76,20250108,2130,4.93,20250102,3150,-29.05,20240624,1995,12.03,20241210,0.81,N,010040,500,205 억,,56385,N,N,19,N,00,N
20250121,110237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2265,0,3,0.00,21167315,9426,61.64,2245,2270,2230,2940,1590,2265,2245.63,0.14,0,446,2301,2282,2251,2232,2201,2292,2242,205,675,500,1580,5,1,41067062,930,-6.31,0.40,12,0.02,-359.00,5671.00,3150,20240624,-28.10,1995,20241210,13.53,2275,-0.44,20250108,2130,6.34,20250102,3150,-28.10,20240624,1995,13.53,20241210,0.81,N,010040,500,205 억,,56385,N,N,19,N,00,N
20250121,100234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2270,5,2,0.22,7412465,3309,21.64,2245,2270,2230,2940,1590,2265,2240.09,0.14,0,108,2301,2282,2251,2232,2201,2292,2242,205,675,500,1580,5,1,41067062,932,-6.32,0.40,12,0.01,-359.00,5671.00,3150,20240624,-27.94,1995,20241210,13.78,2275,-0.22,20250108,2130,6.57,20250102,3150,-27.94,20240624,1995,13.78,20241210,0.81,N,010040,500,205 억,,56385,N,N,19,N,00,N
20250121,090246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2265,0,3,0.00,44920,20,0.13,2245,2265,2245,2940,1590,2265,2246.00,0.14,0,3,2301,2282,2251,2232,2201,2292,2242,205,675,500,1580,5,1,41067062,930,-6.31,0.40,12,0.00,-359.00,5671.00,3150,20240624,-28.10,1995,20241210,13.53,2275,-0.44,20250108,2130,6.34,20250102,3150,-28.10,20240624,1995,13.53,20241210,0.81,N,010040,500,205 억,,56385,N,N,19,N,00,N
20250120,160244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2265,15,2,0.67,33540440,14974,251.66,2250,2270,2220,2925,1575,2250,2239.91,0.14,0,-108,2280,2265,2235,2220,2190,2272,2227,205,675,500,1570,5,1,41067062,930,-6.31,0.40,12,0.04,-359.00,5671.00,3150,20240624,-28.10,1995,20241210,13.53,2275,-0.44,20250108,2130,6.34,20250102,3150,-28.10,20240624,1995,13.53,20241210,0.82,N,010040,500,205 억,,56453,N,N,19,N,00,N
20250120,150247,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2255,5,2,0.22,29113585,13012,218.69,2250,2270,2220,2925,1575,2250,2237.44,0.14,0,-99,2280,2265,2235,2220,2190,2272,2227,205,675,500,1570,5,1,41067062,926,-6.28,0.40,12,0.03,-359.00,5671.00,3150,20240624,-28.41,1995,20241210,13.03,2275,-0.88,20250108,2130,5.87,20250102,3150,-28.41,20240624,1995,13.03,20241210,0.82,N,010040,500,205 억,,56453,N,N,8,N,00,N
20250120,140245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2255,5,2,0.22,27975580,12505,210.17,2250,2270,2220,2925,1575,2250,2237.15,0.14,0,-99,2280,2265,2235,2220,2190,2272,2227,205,675,500,1570,5,1,41067062,926,-6.28,0.40,12,0.03,-359.00,5671.00,3150,20240624,-28.41,1995,20241210,13.03,2275,-0.88,20250108,2130,5.87,20250102,3150,-28.41,20240624,1995,13.03,20241210,0.82,N,010040,500,205 억,,56453,N,N,8,N,00,N
20250120,130244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2250,0,3,0.00,25830575,11556,194.22,2250,2270,2220,2925,1575,2250,2235.25,0.14,0,-99,2280,2265,2235,2220,2190,2272,2227,205,675,500,1570,5,1,41067062,924,-6.27,0.40,12,0.03,-359.00,5671.00,3150,20240624,-28.57,1995,20241210,12.78,2275,-1.10,20250108,2130,5.63,20250102,3150,-28.57,20240624,1995,12.78,20241210,0.82,N,010040,500,205 억,,56453,N,N,8,N,00,N
20250120,120245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,-30,5,-1.33,11783590,5249,88.22,2250,2270,2220,2925,1575,2250,2244.92,0.14,0,-98,2280,2265,2235,2220,2190,2272,2227,205,675,500,1570,5,1,41067062,912,-6.18,0.39,12,0.01,-359.00,5671.00,3150,20240624,-29.52,1995,20241210,11.28,2275,-2.42,20250108,2130,4.23,20250102,3150,-29.52,20240624,1995,11.28,20241210,0.82,N,010040,500,205 억,,56453,N,N,8,N,00,N
20250120,110245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2250,0,3,0.00,9144215,4066,68.34,2250,2270,2230,2925,1575,2250,2248.95,0.14,0,-99,2280,2265,2235,2220,2190,2272,2227,205,675,500,1570,5,1,41067062,924,-6.27,0.40,12,0.01,-359.00,5671.00,3150,20240624,-28.57,1995,20241210,12.78,2275,-1.10,20250108,2130,5.63,20250102,3150,-28.57,20240624,1995,12.78,20241210,0.82,N,010040,500,205 억,,56453,N,N,8,N,00,N
20250120,100246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2240,-10,5,-0.44,7406195,3291,55.31,2250,2270,2240,2925,1575,2250,2250.44,0.14,0,-70,2280,2265,2235,2220,2190,2272,2227,205,675,500,1570,5,1,41067062,920,-6.24,0.39,12,0.01,-359.00,5671.00,3150,20240624,-28.89,1995,20241210,12.28,2275,-1.54,20250108,2130,5.16,20250102,3150,-28.89,20240624,1995,12.28,20241210,0.82,N,010040,500,205 억,,56453,N,N,8,N,00,N
20250120,090245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2265,15,2,0.67,505710,224,3.76,2250,2270,2250,2925,1575,2250,2257.63,0.14,0,-70,2280,2265,2235,2220,2190,2272,2227,205,675,500,1570,5,1,41067062,930,-6.31,0.40,12,0.00,-359.00,5671.00,3150,20240624,-28.10,1995,20241210,13.53,2275,-0.44,20250108,2130,6.34,20250102,3150,-28.10,20240624,1995,13.53,20241210,0.82,N,010040,500,205 억,,56453,N,N,8,N,00,N
20250117,160244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2250,20,2,0.90,13206985,5930,120.36,2205,2250,2205,2895,1565,2230,2227.15,0.14,0,-19,2273,2251,2233,2211,2193,2262,2222,205,665,500,1560,5,1,41067062,924,-6.27,0.40,12,0.01,-359.00,5671.00,3160,20240110,-28.80,1995,20241210,12.78,2275,-1.10,20250108,2130,5.63,20250102,3150,-28.57,20240624,1995,12.78,20241210,0.81,N,010040,500,205 억,,56529,N,N,8,N,00,N
20250117,150245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2245,15,2,0.67,7544865,3385,68.70,2205,2245,2205,2895,1565,2230,2228.91,0.14,0,-78,2273,2251,2233,2211,2193,2262,2222,205,665,500,1560,5,1,41067062,922,-6.25,0.40,12,0.01,-359.00,5671.00,3160,20240110,-28.96,1995,20241210,12.53,2275,-1.32,20250108,2130,5.40,20250102,3150,-28.73,20240624,1995,12.53,20241210,0.81,N,010040,500,205 억,,56529,N,N,17,N,00,N
20250117,140245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2235,5,2,0.22,6140080,2754,55.90,2205,2245,2205,2895,1565,2230,2229.51,0.14,0,-46,2273,2251,2233,2211,2193,2262,2222,205,665,500,1560,5,1,41067062,918,-6.23,0.39,12,0.01,-359.00,5671.00,3160,20240110,-29.27,1995,20241210,12.03,2275,-1.76,20250108,2130,4.93,20250102,3150,-29.05,20240624,1995,12.03,20241210,0.81,N,010040,500,205 억,,56529,N,N,17,N,00,N
20250117,130244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,-5,5,-0.22,3779490,1692,34.34,2205,2245,2205,2895,1565,2230,2233.74,0.14,0,-142,2273,2251,2233,2211,2193,2262,2222,205,665,500,1560,5,1,41067062,914,-6.20,0.39,12,0.00,-359.00,5671.00,3160,20240110,-29.59,1995,20241210,11.53,2275,-2.20,20250108,2130,4.46,20250102,3150,-29.37,20240624,1995,11.53,20241210,0.81,N,010040,500,205 억,,56529,N,N,17,N,00,N
20250117,120245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2235,5,2,0.22,2293205,1027,20.84,2205,2245,2205,2895,1565,2230,2232.92,0.14,0,-89,2273,2251,2233,2211,2193,2262,2222,205,665,500,1560,5,1,41067062,918,-6.23,0.39,12,0.00,-359.00,5671.00,3160,20240110,-29.27,1995,20241210,12.03,2275,-1.76,20250108,2130,4.93,20250102,3150,-29.05,20240624,1995,12.03,20241210,0.81,N,010040,500,205 억,,56529,N,N,17,N,00,N
20250117,110245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2240,10,2,0.45,2029475,909,18.45,2205,2245,2205,2895,1565,2230,2232.65,0.14,0,-89,2273,2251,2233,2211,2193,2262,2222,205,665,500,1560,5,1,41067062,920,-6.24,0.39,12,0.00,-359.00,5671.00,3160,20240110,-29.11,1995,20241210,12.28,2275,-1.54,20250108,2130,5.16,20250102,3150,-28.89,20240624,1995,12.28,20241210,0.81,N,010040,500,205 억,,56529,N,N,17,N,00,N
20250117,100245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2235,5,2,0.22,1033575,464,9.42,2205,2245,2205,2895,1565,2230,2227.53,0.14,0,-1,2273,2251,2233,2211,2193,2262,2222,205,665,500,1560,5,1,41067062,918,-6.23,0.39,12,0.00,-359.00,5671.00,3160,20240110,-29.27,1995,20241210,12.03,2275,-1.76,20250108,2130,4.93,20250102,3150,-29.05,20240624,1995,12.03,20241210,0.81,N,010040,500,205 억,,56529,N,N,17,N,00,N
20250117,090246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,-5,5,-0.22,33175,15,0.30,2205,2225,2205,2895,1565,2230,2211.67,0.14,0,0,2273,2251,2233,2211,2193,2262,2222,205,665,500,1560,5,1,41067062,914,-6.20,0.39,12,0.00,-359.00,5671.00,3160,20240110,-29.59,1995,20241210,11.53,2275,-2.20,20250108,2130,4.46,20250102,3150,-29.37,20240624,1995,11.53,20241210,0.81,N,010040,500,205 억,,56529,N,N,17,N,00,N
20250116,160244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2230,5,2,0.22,10981295,4925,55.56,2225,2255,2215,2890,1560,2225,2229.70,0.14,0,-156,2255,2240,2215,2200,2175,2247,2207,205,665,500,1550,5,1,41067062,916,-6.21,0.39,12,0.01,-359.00,5671.00,3160,20240110,-29.43,1995,20241210,11.78,2275,-1.98,20250108,2130,4.69,20250102,3150,-29.21,20240624,1995,11.78,20241210,0.81,N,010040,500,205 억,,56658,N,N,17,N,00,N
20250116,150233,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,-5,5,-0.22,9761960,4377,49.37,2225,2255,2215,2890,1560,2225,2230.29,0.14,0,-95,2255,2240,2215,2200,2175,2247,2207,205,665,500,1550,5,1,41067062,912,-6.18,0.39,12,0.01,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2275,-2.42,20250108,2130,4.23,20250102,3150,-29.52,20240624,1995,11.28,20241210,0.81,N,010040,500,205 억,,56658,N,N,2,N,00,N
20250116,140245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,-5,5,-0.22,6895460,3086,34.81,2225,2255,2215,2890,1560,2225,2234.43,0.14,0,-18,2255,2240,2215,2200,2175,2247,2207,205,665,500,1550,5,1,41067062,912,-6.18,0.39,12,0.01,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2275,-2.42,20250108,2130,4.23,20250102,3150,-29.52,20240624,1995,11.28,20241210,0.81,N,010040,500,205 억,,56658,N,N,2,N,00,N
20250116,130245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,-5,5,-0.22,6615725,2960,33.39,2225,2255,2215,2890,1560,2225,2235.04,0.14,0,13,2255,2240,2215,2200,2175,2247,2207,205,665,500,1550,5,1,41067062,912,-6.18,0.39,12,0.01,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2275,-2.42,20250108,2130,4.23,20250102,3150,-29.52,20240624,1995,11.28,20241210,0.81,N,010040,500,205 억,,56658,N,N,2,N,00,N
20250116,120245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2235,10,2,0.45,5957070,2665,30.06,2225,2255,2215,2890,1560,2225,2235.30,0.14,0,28,2255,2240,2215,2200,2175,2247,2207,205,665,500,1550,5,1,41067062,918,-6.23,0.39,12,0.01,-359.00,5671.00,3160,20240110,-29.27,1995,20241210,12.03,2275,-1.76,20250108,2130,4.93,20250102,3150,-29.05,20240624,1995,12.03,20241210,0.81,N,010040,500,205 억,,56658,N,N,2,N,00,N
20250116,110245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2235,10,2,0.45,5231035,2338,26.37,2225,2255,2225,2890,1560,2225,2237.40,0.14,0,-7,2255,2240,2215,2200,2175,2247,2207,205,665,500,1550,5,1,41067062,918,-6.23,0.39,12,0.01,-359.00,5671.00,3160,20240110,-29.27,1995,20241210,12.03,2275,-1.76,20250108,2130,4.93,20250102,3150,-29.05,20240624,1995,12.03,20241210,0.81,N,010040,500,205 억,,56658,N,N,2,N,00,N
20250116,100245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2245,20,2,0.90,4899195,2189,24.69,2225,2255,2225,2890,1560,2225,2238.10,0.14,0,-6,2255,2240,2215,2200,2175,2247,2207,205,665,500,1550,5,1,41067062,922,-6.25,0.40,12,0.01,-359.00,5671.00,3160,20240110,-28.96,1995,20241210,12.53,2275,-1.32,20250108,2130,5.40,20250102,3150,-28.73,20240624,1995,12.53,20241210,0.81,N,010040,500,205 억,,56658,N,N,2,N,00,N
20250116,090244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,0,3,0.00,102350,46,0.52,2225,2225,2225,2890,1560,2225,2225.00,0.14,0,0,2255,2240,2215,2200,2175,2247,2207,205,665,500,1550,5,1,41067062,914,-6.20,0.39,12,0.00,-359.00,5671.00,3160,20240110,-29.59,1995,20241210,11.53,2275,-2.20,20250108,2130,4.46,20250102,3150,-29.37,20240624,1995,11.53,20241210,0.81,N,010040,500,205 억,,56658,N,N,2,N,00,N
20250115,160244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,25,2,1.14,19534320,8864,52.46,2195,2230,2190,2860,1540,2200,2203.78,0.14,0,-98,2250,2225,2200,2175,2150,2212,2162,205,660,500,1540,5,1,41067062,914,-6.20,0.39,12,0.02,-359.00,5671.00,3160,20240110,-29.59,1995,20241210,11.53,2275,-2.20,20250108,2130,4.46,20250102,3150,-29.37,20240624,1995,11.53,20241210,0.81,N,010040,500,205 억,,56756,N,N,2,N,00,N
20250115,150245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,15,2,0.68,19021280,8633,51.09,2195,2230,2190,2860,1540,2200,2203.32,0.14,0,-60,2250,2225,2200,2175,2150,2212,2162,205,660,500,1540,5,1,41067062,910,-6.17,0.39,12,0.02,-359.00,5671.00,3160,20240110,-29.91,1995,20241210,11.03,2275,-2.64,20250108,2130,3.99,20250102,3150,-29.68,20240624,1995,11.03,20241210,0.81,N,010040,500,205 억,,56756,N,N,6,N,00,N
20250115,140245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,20,2,0.91,16159710,7336,43.42,2195,2230,2190,2860,1540,2200,2202.80,0.14,0,-55,2250,2225,2200,2175,2150,2212,2162,205,660,500,1540,5,1,41067062,912,-6.18,0.39,12,0.02,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2275,-2.42,20250108,2130,4.23,20250102,3150,-29.52,20240624,1995,11.28,20241210,0.81,N,010040,500,205 억,,56756,N,N,6,N,00,N
20250115,130244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,20,2,0.91,15140285,6877,40.70,2195,2220,2190,2860,1540,2200,2201.58,0.14,0,-53,2250,2225,2200,2175,2150,2212,2162,205,660,500,1540,5,1,41067062,912,-6.18,0.39,12,0.02,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2275,-2.42,20250108,2130,4.23,20250102,3150,-29.52,20240624,1995,11.28,20241210,0.81,N,010040,500,205 억,,56756,N,N,6,N,00,N
20250115,120244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,20,2,0.91,15140285,6877,40.70,2195,2220,2190,2860,1540,2200,2201.58,0.14,0,-53,2250,2225,2200,2175,2150,2212,2162,205,660,500,1540,5,1,41067062,912,-6.18,0.39,12,0.02,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2275,-2.42,20250108,2130,4.23,20250102,3150,-29.52,20240624,1995,11.28,20241210,0.81,N,010040,500,205 억,,56756,N,N,6,N,00,N
20250115,110244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,20,2,0.91,14825200,6735,39.86,2195,2220,2190,2860,1540,2200,2201.22,0.14,0,-51,2250,2225,2200,2175,2150,2212,2162,205,660,500,1540,5,1,41067062,912,-6.18,0.39,12,0.02,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2275,-2.42,20250108,2130,4.23,20250102,3150,-29.52,20240624,1995,11.28,20241210,0.81,N,010040,500,205 억,,56756,N,N,6,N,00,N
20250115,100244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-10,5,-0.45,3896070,1773,10.49,2195,2200,2190,2860,1540,2200,2197.45,0.14,0,-87,2250,2225,2200,2175,2150,2212,2162,205,660,500,1540,5,1,41067062,899,-6.10,0.39,12,0.00,-359.00,5671.00,3160,20240110,-30.70,1995,20241210,9.77,2275,-3.74,20250108,2130,2.82,20250102,3150,-30.48,20240624,1995,9.77,20241210,0.81,N,010040,500,205 억,,56756,N,N,6,N,00,N
20250115,090245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,0,3,0.00,1290675,588,3.48,2195,2200,2195,2860,1540,2200,2195.03,0.14,0,-86,2250,2225,2200,2175,2150,2212,2162,205,660,500,1540,5,1,41067062,903,-6.13,0.39,12,0.00,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2275,-3.30,20250108,2130,3.29,20250102,3150,-30.16,20240624,1995,10.28,20241210,0.81,N,010040,500,205 억,,56756,N,N,6,N,00,N
20250114,160243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-15,5,-0.68,36891935,16853,131.80,2225,2225,2175,2875,1555,2215,2189.04,0.14,0,-190,2285,2250,2220,2185,2155,2235,2170,205,660,500,1550,5,1,41067062,903,-6.13,0.39,12,0.04,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2275,-3.30,20250108,2130,3.29,20250102,3150,-30.16,20240624,1995,10.28,20241210,0.81,N,010040,500,205 억,,56947,N,N,6,N,00,N
20250114,150244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-15,5,-0.68,33442335,15285,119.54,2225,2225,2175,2875,1555,2215,2187.92,0.14,0,-121,2285,2250,2220,2185,2155,2235,2170,205,660,500,1550,5,1,41067062,903,-6.13,0.39,12,0.04,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2275,-3.30,20250108,2130,3.29,20250102,3150,-30.16,20240624,1995,10.28,20241210,0.81,N,010040,500,205 억,,56947,N,N,28,N,00,N
20250114,140243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-25,5,-1.13,29335765,13410,104.87,2225,2225,2175,2875,1555,2215,2187.60,0.14,0,-76,2285,2250,2220,2185,2155,2235,2170,205,660,500,1550,5,1,41067062,899,-6.10,0.39,12,0.03,-359.00,5671.00,3160,20240110,-30.70,1995,20241210,9.77,2275,-3.74,20250108,2130,2.82,20250102,3150,-30.48,20240624,1995,9.77,20241210,0.81,N,010040,500,205 억,,56947,N,N,28,N,00,N
20250114,130243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-15,5,-0.68,9565045,4361,34.10,2225,2225,2180,2875,1555,2215,2193.31,0.14,0,-20,2285,2250,2220,2185,2155,2235,2170,205,660,500,1550,5,1,41067062,903,-6.13,0.39,12,0.01,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2275,-3.30,20250108,2130,3.29,20250102,3150,-30.16,20240624,1995,10.28,20241210,0.81,N,010040,500,205 억,,56947,N,N,28,N,00,N
20250114,120242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,-5,5,-0.23,8690220,3964,31.00,2225,2225,2180,2875,1555,2215,2192.29,0.14,0,-4,2285,2250,2220,2185,2155,2235,2170,205,660,500,1550,5,1,41067062,908,-6.16,0.39,12,0.01,-359.00,5671.00,3160,20240110,-30.06,1995,20241210,10.78,2275,-2.86,20250108,2130,3.76,20250102,3150,-29.84,20240624,1995,10.78,20241210,0.81,N,010040,500,205 억,,56947,N,N,28,N,00,N
20250114,110244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,-5,5,-0.23,7733325,3531,27.61,2225,2225,2180,2875,1555,2215,2190.12,0.14,0,-3,2285,2250,2220,2185,2155,2235,2170,205,660,500,1550,5,1,41067062,908,-6.16,0.39,12,0.01,-359.00,5671.00,3160,20240110,-30.06,1995,20241210,10.78,2275,-2.86,20250108,2130,3.76,20250102,3150,-29.84,20240624,1995,10.78,20241210,0.81,N,010040,500,205 억,,56947,N,N,28,N,00,N
20250114,100243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,-5,5,-0.23,5078525,2321,18.15,2225,2225,2180,2875,1555,2215,2188.08,0.14,0,-60,2285,2250,2220,2185,2155,2235,2170,205,660,500,1550,5,1,41067062,908,-6.16,0.39,12,0.01,-359.00,5671.00,3160,20240110,-30.06,1995,20241210,10.78,2275,-2.86,20250108,2130,3.76,20250102,3150,-29.84,20240624,1995,10.78,20241210,0.81,N,010040,500,205 억,,56947,N,N,28,N,00,N
20250114,090242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,10,2,0.45,222500,100,0.78,2225,2225,2225,2875,1555,2215,2225.00,0.14,0,-21,2285,2250,2220,2185,2155,2235,2170,205,660,500,1550,5,1,41067062,914,-6.20,0.39,12,0.00,-359.00,5671.00,3160,20240110,-29.59,1995,20241210,11.53,2275,-2.20,20250108,2130,4.46,20250102,3150,-29.37,20240624,1995,11.53,20241210,0.81,N,010040,500,205 억,,56947,N,N,28,N,00,N
20250113,160241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,-10,5,-0.45,28032835,12685,94.31,2220,2255,2190,2890,1560,2225,2209.92,0.14,0,-66,2271,2247,2206,2182,2141,2227,2162,205,665,500,1550,5,1,41067062,910,-6.17,0.39,12,0.03,-359.00,5671.00,3160,20240110,-29.91,1995,20241210,11.03,2275,-2.64,20250108,2130,3.99,20250102,3150,-29.68,20240624,1995,11.03,20241210,0.81,N,010040,500,205 억,,57014,N,N,28,N,00,N
20250113,150242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-35,5,-1.57,25133840,11376,84.57,2220,2255,2190,2890,1560,2225,2209.37,0.14,0,101,2271,2247,2206,2182,2141,2227,2162,205,665,500,1550,5,1,41067062,899,-6.10,0.39,12,0.03,-359.00,5671.00,3160,20240110,-30.70,1995,20241210,9.77,2275,-3.74,20250108,2130,2.82,20250102,3150,-30.48,20240624,1995,9.77,20241210,0.81,N,010040,500,205 억,,57014,N,N,33,N,00,N
20250113,140239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-30,5,-1.35,24131045,10919,81.18,2220,2255,2195,2890,1560,2225,2210.01,0.14,0,462,2271,2247,2206,2182,2141,2227,2162,205,665,500,1550,5,1,41067062,901,-6.11,0.39,12,0.03,-359.00,5671.00,3160,20240110,-30.54,1995,20241210,10.03,2275,-3.52,20250108,2130,3.05,20250102,3150,-30.32,20240624,1995,10.03,20241210,0.81,N,010040,500,205 억,,57014,N,N,33,N,00,N
20250113,130237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,-10,5,-0.45,21665985,9798,72.84,2220,2255,2200,2890,1560,2225,2211.27,0.14,0,434,2271,2247,2206,2182,2141,2227,2162,205,665,500,1550,5,1,41067062,910,-6.17,0.39,12,0.02,-359.00,5671.00,3160,20240110,-29.91,1995,20241210,11.03,2275,-2.64,20250108,2130,3.99,20250102,3150,-29.68,20240624,1995,11.03,20241210,0.81,N,010040,500,205 억,,57014,N,N,33,N,00,N
20250113,120238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,-10,5,-0.45,19442850,8790,65.35,2220,2255,2200,2890,1560,2225,2211.93,0.14,0,455,2271,2247,2206,2182,2141,2227,2162,205,665,500,1550,5,1,41067062,910,-6.17,0.39,12,0.02,-359.00,5671.00,3160,20240110,-29.91,1995,20241210,11.03,2275,-2.64,20250108,2130,3.99,20250102,3150,-29.68,20240624,1995,11.03,20241210,0.81,N,010040,500,205 억,,57014,N,N,33,N,00,N
20250113,110239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,-5,5,-0.22,19276905,8715,64.79,2220,2255,2200,2890,1560,2225,2211.92,0.14,0,456,2271,2247,2206,2182,2141,2227,2162,205,665,500,1550,5,1,41067062,912,-6.18,0.39,12,0.02,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2275,-2.42,20250108,2130,4.23,20250102,3150,-29.52,20240624,1995,11.28,20241210,0.81,N,010040,500,205 억,,57014,N,N,33,N,00,N
20250113,100238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,-5,5,-0.22,13037310,5891,43.80,2220,2255,2200,2890,1560,2225,2213.09,0.14,0,455,2271,2247,2206,2182,2141,2227,2162,205,665,500,1550,5,1,41067062,912,-6.18,0.39,12,0.01,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2275,-2.42,20250108,2130,4.23,20250102,3150,-29.52,20240624,1995,11.28,20241210,0.81,N,010040,500,205 억,,57014,N,N,33,N,00,N
20250113,090240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,-5,5,-0.22,496590,224,1.67,2220,2220,2210,2890,1560,2225,2216.92,0.14,0,-1,2271,2247,2206,2182,2141,2227,2162,205,665,500,1550,5,1,41067062,912,-6.18,0.39,12,0.00,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2275,-2.42,20250108,2130,4.23,20250102,3150,-29.52,20240624,1995,11.28,20241210,0.81,N,010040,500,205 억,,57014,N,N,33,N,00,N
20250110,160238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,30,2,1.37,29526360,13449,83.44,2230,2230,2165,2850,1540,2195,2195.43,0.14,0,492,2301,2247,2221,2167,2141,2235,2155,205,655,500,1530,5,1,41067062,914,-6.20,0.39,12,0.03,-359.00,5671.00,3160,20240110,-29.59,1995,20241210,11.53,2275,-2.20,20250108,2130,4.46,20250102,3160,-29.59,20240110,1995,11.53,20241210,0.81,N,010040,500,205 억,,56550,N,N,33,N,00,N
20250110,150238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,5,2,0.23,24985665,11391,70.67,2230,2230,2165,2850,1540,2195,2193.46,0.14,0,583,2301,2247,2221,2167,2141,2235,2155,205,655,500,1530,5,1,41067062,903,-6.13,0.39,12,0.03,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2275,-3.30,20250108,2130,3.29,20250102,3160,-30.38,20240110,1995,10.28,20241210,0.81,N,010040,500,205 억,,56550,N,N,1,N,00,N
20250110,140238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,5,2,0.23,23808440,10854,67.34,2230,2230,2165,2850,1540,2195,2193.52,0.14,0,519,2301,2247,2221,2167,2141,2235,2155,205,655,500,1530,5,1,41067062,903,-6.13,0.39,12,0.03,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2275,-3.30,20250108,2130,3.29,20250102,3160,-30.38,20240110,1995,10.28,20241210,0.81,N,010040,500,205 억,,56550,N,N,1,N,00,N
20250110,130238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,15,2,0.68,20073255,9147,56.75,2230,2230,2165,2850,1540,2195,2194.52,0.14,0,519,2301,2247,2221,2167,2141,2235,2155,205,655,500,1530,5,1,41067062,908,-6.16,0.39,12,0.02,-359.00,5671.00,3160,20240110,-30.06,1995,20241210,10.78,2275,-2.86,20250108,2130,3.76,20250102,3160,-30.06,20240110,1995,10.78,20241210,0.81,N,010040,500,205 억,,56550,N,N,1,N,00,N
20250110,120237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,20,2,0.91,12067040,5480,34.00,2230,2230,2165,2850,1540,2195,2202.01,0.14,0,118,2301,2247,2221,2167,2141,2235,2155,205,655,500,1530,5,1,41067062,910,-6.17,0.39,12,0.01,-359.00,5671.00,3160,20240110,-29.91,1995,20241210,11.03,2275,-2.64,20250108,2130,3.99,20250102,3160,-29.91,20240110,1995,11.03,20241210,0.81,N,010040,500,205 억,,56550,N,N,1,N,00,N
20250110,110237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2215,20,2,0.91,11275675,5120,31.77,2230,2230,2165,2850,1540,2195,2202.28,0.14,0,70,2301,2247,2221,2167,2141,2235,2155,205,655,500,1530,5,1,41067062,910,-6.17,0.39,12,0.01,-359.00,5671.00,3160,20240110,-29.91,1995,20241210,11.03,2275,-2.64,20250108,2130,3.99,20250102,3160,-29.91,20240110,1995,11.03,20241210,0.81,N,010040,500,205 억,,56550,N,N,1,N,00,N
20250110,100238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,30,2,1.37,10821615,4914,30.49,2230,2230,2165,2850,1540,2195,2202.20,0.14,0,101,2301,2247,2221,2167,2141,2235,2155,205,655,500,1530,5,1,41067062,914,-6.20,0.39,12,0.01,-359.00,5671.00,3160,20240110,-29.59,1995,20241210,11.53,2275,-2.20,20250108,2130,4.46,20250102,3160,-29.59,20240110,1995,11.53,20241210,0.81,N,010040,500,205 억,,56550,N,N,1,N,00,N
20250110,090238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2180,-15,5,-0.68,3766385,1720,10.67,2230,2230,2165,2850,1540,2195,2189.76,0.14,0,3,2301,2247,2221,2167,2141,2235,2155,205,655,500,1530,5,1,41067062,895,-6.07,0.38,12,0.00,-359.00,5671.00,3160,20240110,-31.01,1995,20241210,9.27,2275,-4.18,20250108,2130,2.35,20250102,3160,-31.01,20240110,1995,9.27,20241210,0.81,N,010040,500,205 억,,56550,N,N,1,N,00,N
20250109,160237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-35,5,-1.57,35580730,16108,99.59,2225,2275,2195,2895,1565,2230,2208.89,0.14,0,-181,2306,2267,2236,2197,2166,2252,2182,205,665,500,1560,5,1,41067062,901,-6.11,0.39,12,0.04,-359.00,5671.00,3160,20240110,-30.54,1995,20241210,10.03,2275,0.00,20250108,2130,3.05,20250102,3160,-30.54,20240110,1995,10.03,20241210,0.81,N,010040,500,205 억,,56427,N,N,1,N,00,N
20250109,150238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,-25,5,-1.12,26434630,11954,73.91,2225,2275,2195,2895,1565,2230,2211.36,0.14,0,-237,2306,2267,2236,2197,2166,2252,2182,205,665,500,1560,5,1,41067062,906,-6.14,0.39,12,0.03,-359.00,5671.00,3160,20240110,-30.22,1995,20241210,10.53,2275,0.00,20250108,2130,3.52,20250102,3160,-30.22,20240110,1995,10.53,20241210,0.81,N,010040,500,205 억,,56427,N,N,24,N,00,N
20250109,140237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,-20,5,-0.90,24388175,11025,68.16,2225,2275,2195,2895,1565,2230,2212.08,0.14,0,245,2306,2267,2236,2197,2166,2252,2182,205,665,500,1560,5,1,41067062,908,-6.16,0.39,12,0.03,-359.00,5671.00,3160,20240110,-30.06,1995,20241210,10.78,2275,0.00,20250108,2130,3.76,20250102,3160,-30.06,20240110,1995,10.78,20241210,0.81,N,010040,500,205 억,,56427,N,N,24,N,00,N
20250109,130237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,-25,5,-1.12,23354130,10556,65.27,2225,2275,2200,2895,1565,2230,2212.40,0.14,0,295,2306,2267,2236,2197,2166,2252,2182,205,665,500,1560,5,1,41067062,906,-6.14,0.39,12,0.03,-359.00,5671.00,3160,20240110,-30.22,1995,20241210,10.53,2275,0.00,20250108,2130,3.52,20250102,3160,-30.22,20240110,1995,10.53,20241210,0.81,N,010040,500,205 억,,56427,N,N,24,N,00,N
20250109,120237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2235,5,2,0.22,21122105,9543,59.00,2225,2275,2200,2895,1565,2230,2213.36,0.14,0,299,2306,2267,2236,2197,2166,2252,2182,205,665,500,1560,5,1,41067062,918,-6.23,0.39,12,0.02,-359.00,5671.00,3160,20240110,-29.27,1995,20241210,12.03,2275,0.00,20250108,2130,4.93,20250102,3160,-29.27,20240110,1995,12.03,20241210,0.81,N,010040,500,205 억,,56427,N,N,24,N,00,N
20250109,110237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2230,0,3,0.00,19442290,8787,54.33,2225,2275,2200,2895,1565,2230,2212.62,0.14,0,120,2306,2267,2236,2197,2166,2252,2182,205,665,500,1560,5,1,41067062,916,-6.21,0.39,12,0.02,-359.00,5671.00,3160,20240110,-29.43,1995,20241210,11.78,2275,0.00,20250108,2130,4.69,20250102,3160,-29.43,20240110,1995,11.78,20241210,0.81,N,010040,500,205 억,,56427,N,N,24,N,00,N
20250109,100236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2235,5,2,0.22,16662995,7534,46.58,2225,2275,2200,2895,1565,2230,2211.71,0.14,0,134,2306,2267,2236,2197,2166,2252,2182,205,665,500,1560,5,1,41067062,918,-6.23,0.39,12,0.02,-359.00,5671.00,3160,20240110,-29.27,1995,20241210,12.03,2275,0.00,20250108,2130,4.93,20250102,3160,-29.27,20240110,1995,12.03,20241210,0.81,N,010040,500,205 억,,56427,N,N,24,N,00,N
20250109,090238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2245,15,2,0.67,1751995,782,4.83,2225,2275,2225,2895,1565,2230,2240.40,0.14,0,-355,2306,2267,2236,2197,2166,2252,2182,205,665,500,1560,5,1,41067062,922,-6.25,0.40,12,0.00,-359.00,5671.00,3160,20240110,-28.96,1995,20241210,12.53,2275,0.00,20250108,2130,5.40,20250102,3160,-28.96,20240110,1995,12.53,20241210,0.81,N,010040,500,205 억,,56427,N,N,24,N,00,N
20250108,160234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2230,-15,5,-0.67,36080285,16172,89.11,2245,2275,2205,2915,1575,2245,2231.03,0.14,0,675,2295,2270,2235,2210,2175,2282,2222,205,670,500,1570,5,1,41067062,916,-6.21,0.39,12,0.04,-359.00,5671.00,3160,20240110,-29.43,1995,20241210,11.78,2275,-1.98,20250108,2130,4.69,20250102,3160,-29.43,20240110,1995,11.78,20241210,0.80,N,010040,500,205 억,,56126,N,N,24,N,00,N
20250108,150235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,-25,5,-1.11,34169450,15315,84.38,2245,2275,2205,2915,1575,2245,2231.11,0.14,0,675,2295,2270,2235,2210,2175,2282,2222,205,670,500,1570,5,1,41067062,912,-6.18,0.39,12,0.04,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2275,-2.42,20250108,2130,4.23,20250102,3160,-29.75,20240110,1995,11.28,20241210,0.80,N,010040,500,205 억,,56126,N,N,12,N,00,N
20250108,140238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2230,-15,5,-0.67,31798975,14249,78.51,2245,2275,2205,2915,1575,2245,2231.66,0.14,0,1076,2295,2270,2235,2210,2175,2282,2222,205,670,500,1570,5,1,41067062,916,-6.21,0.39,12,0.03,-359.00,5671.00,3160,20240110,-29.43,1995,20241210,11.78,2275,-1.98,20250108,2130,4.69,20250102,3160,-29.43,20240110,1995,11.78,20241210,0.80,N,010040,500,205 억,,56126,N,N,12,N,00,N
20250108,130239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2230,-15,5,-0.67,31489190,14110,77.75,2245,2275,2205,2915,1575,2245,2231.69,0.14,0,1080,2295,2270,2235,2210,2175,2282,2222,205,670,500,1570,5,1,41067062,916,-6.21,0.39,12,0.03,-359.00,5671.00,3160,20240110,-29.43,1995,20241210,11.78,2275,-1.98,20250108,2130,4.69,20250102,3160,-29.43,20240110,1995,11.78,20241210,0.80,N,010040,500,205 억,,56126,N,N,12,N,00,N
20250108,120235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2235,-10,5,-0.45,31435705,14086,77.61,2245,2275,2205,2915,1575,2245,2231.70,0.14,0,1085,2295,2270,2235,2210,2175,2282,2222,205,670,500,1570,5,1,41067062,918,-6.23,0.39,12,0.03,-359.00,5671.00,3160,20240110,-29.27,1995,20241210,12.03,2275,-1.76,20250108,2130,4.93,20250102,3160,-29.27,20240110,1995,12.03,20241210,0.80,N,010040,500,205 억,,56126,N,N,12,N,00,N
20250108,110235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,-25,5,-1.11,27612975,12368,68.15,2245,2275,2205,2915,1575,2245,2232.61,0.14,0,1199,2295,2270,2235,2210,2175,2282,2222,205,670,500,1570,5,1,41067062,912,-6.18,0.39,12,0.03,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2275,-2.42,20250108,2130,4.23,20250102,3160,-29.75,20240110,1995,11.28,20241210,0.80,N,010040,500,205 억,,56126,N,N,12,N,00,N
20250108,100235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2240,-5,5,-0.22,21339155,9535,52.54,2245,2275,2205,2915,1575,2245,2237.98,0.14,0,743,2295,2270,2235,2210,2175,2282,2222,205,670,500,1570,5,1,41067062,920,-6.24,0.39,12,0.02,-359.00,5671.00,3160,20240110,-29.11,1995,20241210,12.28,2275,-1.54,20250108,2130,5.16,20250102,3160,-29.11,20240110,1995,12.28,20241210,0.80,N,010040,500,205 억,,56126,N,N,12,N,00,N
20250108,090238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2265,20,2,0.89,4879985,2160,11.90,2245,2275,2245,2915,1575,2245,2259.25,0.14,0,-1,2295,2270,2235,2210,2175,2282,2222,205,670,500,1570,5,1,41067062,930,-6.31,0.40,12,0.01,-359.00,5671.00,3160,20240110,-28.32,1995,20241210,13.53,2275,-0.44,20250108,2130,6.34,20250102,3160,-28.32,20240110,1995,13.53,20241210,0.80,N,010040,500,205 억,,56126,N,N,12,N,00,N
20250107,160234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2245,20,2,0.90,40382965,18107,127.51,2200,2260,2200,2890,1560,2225,2230.24,0.14,0,-31,2258,2241,2213,2196,2168,2250,2205,205,665,500,1550,5,1,41067062,922,-6.25,0.40,12,0.04,-359.00,5671.00,3160,20240110,-28.96,1995,20241210,12.53,2260,-0.66,20250107,2130,5.40,20250102,3160,-28.96,20240110,1995,12.53,20241210,0.81,N,010040,500,205 억,,56192,N,N,12,N,00,N
20250107,150235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2245,20,2,0.90,38499035,17267,121.59,2200,2260,2200,2890,1560,2225,2229.63,0.14,0,-64,2258,2241,2213,2196,2168,2250,2205,205,665,500,1550,5,1,41067062,922,-6.25,0.40,12,0.04,-359.00,5671.00,3160,20240110,-28.96,1995,20241210,12.53,2260,-0.66,20250107,2130,5.40,20250102,3160,-28.96,20240110,1995,12.53,20241210,0.81,N,010040,500,205 억,,56192,N,N,0,N,00,N
20250107,140234,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2245,20,2,0.90,37872180,16987,119.62,2200,2260,2200,2890,1560,2225,2229.48,0.14,0,-68,2258,2241,2213,2196,2168,2250,2205,205,665,500,1550,5,1,41067062,922,-6.25,0.40,12,0.04,-359.00,5671.00,3160,20240110,-28.96,1995,20241210,12.53,2260,-0.66,20250107,2130,5.40,20250102,3160,-28.96,20240110,1995,12.53,20241210,0.81,N,010040,500,205 억,,56192,N,N,0,N,00,N
20250107,130235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2245,20,2,0.90,33418170,14993,105.58,2200,2260,2200,2890,1560,2225,2228.92,0.14,0,-79,2258,2241,2213,2196,2168,2250,2205,205,665,500,1550,5,1,41067062,922,-6.25,0.40,12,0.04,-359.00,5671.00,3160,20240110,-28.96,1995,20241210,12.53,2260,-0.66,20250107,2130,5.40,20250102,3160,-28.96,20240110,1995,12.53,20241210,0.81,N,010040,500,205 억,,56192,N,N,0,N,00,N
20250107,120235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2240,15,2,0.67,32408055,14542,102.40,2200,2260,2200,2890,1560,2225,2228.58,0.14,0,-62,2258,2241,2213,2196,2168,2250,2205,205,665,500,1550,5,1,41067062,920,-6.24,0.39,12,0.04,-359.00,5671.00,3160,20240110,-29.11,1995,20241210,12.28,2260,-0.88,20250107,2130,5.16,20250102,3160,-29.11,20240110,1995,12.28,20241210,0.81,N,010040,500,205 억,,56192,N,N,0,N,00,N
20250107,110233,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2250,25,2,1.12,23050915,10380,73.09,2200,2250,2200,2890,1560,2225,2220.70,0.14,0,-46,2258,2241,2213,2196,2168,2250,2205,205,665,500,1550,5,1,41067062,924,-6.27,0.40,12,0.03,-359.00,5671.00,3160,20240110,-28.80,1995,20241210,12.78,2250,0.00,20250107,2130,5.63,20250102,3160,-28.80,20240110,1995,12.78,20241210,0.81,N,010040,500,205 억,,56192,N,N,0,N,00,N
20250107,100236,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-25,5,-1.12,9509570,4285,30.17,2200,2230,2200,2890,1560,2225,2219.27,0.14,0,78,2258,2241,2213,2196,2168,2250,2205,205,665,500,1550,5,1,41067062,903,-6.13,0.39,12,0.01,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2230,0.00,20250106,2130,3.29,20250102,3160,-30.38,20240110,1995,10.28,20241210,0.81,N,010040,500,205 억,,56192,N,N,0,N,00,N
20250107,090235,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2230,5,2,0.22,1450025,657,4.63,2200,2230,2200,2890,1560,2225,2207.04,0.14,0,-61,2258,2241,2213,2196,2168,2250,2205,205,665,500,1550,5,1,41067062,916,-6.21,0.39,12,0.00,-359.00,5671.00,3160,20240110,-29.43,1995,20241210,11.78,2230,0.00,20250106,2130,4.69,20250102,3160,-29.43,20240110,1995,11.78,20241210,0.81,N,010040,500,205 억,,56192,N,N,0,N,00,N
20250106,160232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,20,2,0.91,31249645,14186,145.29,2205,2230,2185,2865,1545,2205,2202.61,0.14,0,-82,2228,2216,2193,2181,2158,2222,2187,205,660,500,1540,5,1,41067062,914,-6.20,0.39,12,0.03,-359.00,5671.00,3160,20240110,-29.59,1995,20241210,11.53,2230,-0.22,20250106,2130,4.46,20250102,3160,-29.59,20240110,1995,11.53,20241210,0.79,N,010040,500,205 억,,56301,N,N,0,N,00,N
20250106,150233,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,-5,5,-0.23,25642085,11662,119.44,2205,2230,2185,2865,1545,2205,2198.77,0.14,0,-50,2228,2216,2193,2181,2158,2222,2187,205,660,500,1540,5,1,41067062,903,-6.13,0.39,12,0.03,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2230,-1.35,20250106,2130,3.29,20250102,3160,-30.38,20240110,1995,10.28,20241210,0.79,N,010040,500,205 억,,56301,N,N,0,N,00,N
20250106,140232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,0,3,0.00,17203075,7812,80.01,2205,2230,2185,2865,1545,2205,2202.13,0.14,0,-27,2228,2216,2193,2181,2158,2222,2187,205,660,500,1540,5,1,41067062,906,-6.14,0.39,12,0.02,-359.00,5671.00,3160,20240110,-30.22,1995,20241210,10.53,2230,-1.12,20250106,2130,3.52,20250102,3160,-30.22,20240110,1995,10.53,20241210,0.79,N,010040,500,205 억,,56301,N,N,0,N,00,N
20250106,130232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,5,2,0.23,17104450,7767,79.55,2205,2230,2185,2865,1545,2205,2202.20,0.14,0,-32,2228,2216,2193,2181,2158,2222,2187,205,660,500,1540,5,1,41067062,908,-6.16,0.39,12,0.02,-359.00,5671.00,3160,20240110,-30.06,1995,20241210,10.78,2230,-0.90,20250106,2130,3.76,20250102,3160,-30.06,20240110,1995,10.78,20241210,0.79,N,010040,500,205 억,,56301,N,N,0,N,00,N
20250106,120232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,5,2,0.23,11158805,5054,51.76,2205,2230,2185,2865,1545,2205,2207.92,0.14,0,-1,2228,2216,2193,2181,2158,2222,2187,205,660,500,1540,5,1,41067062,908,-6.16,0.39,12,0.01,-359.00,5671.00,3160,20240110,-30.06,1995,20241210,10.78,2230,-0.90,20250106,2130,3.76,20250102,3160,-30.06,20240110,1995,10.78,20241210,0.79,N,010040,500,205 억,,56301,N,N,0,N,00,N
20250106,110232,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,15,2,0.68,8302045,3753,38.44,2205,2230,2205,2865,1545,2205,2212.11,0.14,0,-46,2228,2216,2193,2181,2158,2222,2187,205,660,500,1540,5,1,41067062,912,-6.18,0.39,12,0.01,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2230,-0.45,20250106,2130,4.23,20250102,3160,-29.75,20240110,1995,11.28,20241210,0.79,N,010040,500,205 억,,56301,N,N,0,N,00,N
20250106,100231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2220,15,2,0.68,6071240,2745,28.11,2205,2230,2205,2865,1545,2205,2211.74,0.14,0,-27,2228,2216,2193,2181,2158,2222,2187,205,660,500,1540,5,1,41067062,912,-6.18,0.39,12,0.01,-359.00,5671.00,3160,20240110,-29.75,1995,20241210,11.28,2230,-0.45,20250106,2130,4.23,20250102,3160,-29.75,20240110,1995,11.28,20241210,0.79,N,010040,500,205 억,,56301,N,N,0,N,00,N
20250106,090229,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2230,25,2,1.13,1169725,529,5.42,2205,2230,2205,2865,1545,2205,2211.20,0.14,0,0,2228,2216,2193,2181,2158,2222,2187,205,660,500,1540,5,1,41067062,916,-6.21,0.39,12,0.00,-359.00,5671.00,3160,20240110,-29.43,1995,20241210,11.78,2230,0.00,20250106,2130,4.69,20250102,3160,-29.43,20240110,1995,11.78,20241210,0.79,N,010040,500,205 억,,56301,N,N,0,N,00,N
20250103,160231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,35,2,1.61,21423690,9763,103.92,2170,2205,2170,2820,1520,2170,2194.33,0.14,0,-158,2216,2192,2161,2137,2106,2205,2150,205,650,500,1510,5,1,41067062,906,-6.14,0.39,12,0.02,-359.00,5671.00,3160,20240110,-30.22,1995,20241210,10.53,2205,0.00,20250103,2130,3.52,20250102,3160,-30.22,20240110,1995,10.53,20241210,0.80,N,010040,500,205 억,,56459,N,N,0,N,00,N
20250103,150231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,30,2,1.38,14224365,6498,69.16,2170,2200,2170,2820,1520,2170,2189.04,0.14,0,-158,2216,2192,2161,2137,2106,2205,2150,205,650,500,1510,5,1,41067062,903,-6.13,0.39,12,0.02,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2200,0.00,20250103,2130,3.29,20250102,3160,-30.38,20240110,1995,10.28,20241210,0.80,N,010040,500,205 억,,56459,N,N,0,N,00,N
20250103,140231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,30,2,1.38,12266020,5599,59.60,2170,2200,2170,2820,1520,2170,2190.75,0.14,0,-139,2216,2192,2161,2137,2106,2205,2150,205,650,500,1510,5,1,41067062,903,-6.13,0.39,12,0.01,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2200,0.00,20250103,2130,3.29,20250102,3160,-30.38,20240110,1995,10.28,20241210,0.80,N,010040,500,205 억,,56459,N,N,0,N,00,N
20250103,130230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,30,2,1.38,12202235,5570,59.29,2170,2200,2170,2820,1520,2170,2190.71,0.14,0,-137,2216,2192,2161,2137,2106,2205,2150,205,650,500,1510,5,1,41067062,903,-6.13,0.39,12,0.01,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2200,0.00,20250103,2130,3.29,20250102,3160,-30.38,20240110,1995,10.28,20241210,0.80,N,010040,500,205 억,,56459,N,N,0,N,00,N
20250103,120230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,30,2,1.38,11316525,5165,54.98,2170,2200,2170,2820,1520,2170,2191.00,0.14,0,-55,2216,2192,2161,2137,2106,2205,2150,205,650,500,1510,5,1,41067062,903,-6.13,0.39,12,0.01,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2200,0.00,20250103,2130,3.29,20250102,3160,-30.38,20240110,1995,10.28,20241210,0.80,N,010040,500,205 억,,56459,N,N,0,N,00,N
20250103,110231,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,30,2,1.38,7889330,3606,38.38,2170,2200,2170,2820,1520,2170,2187.83,0.14,0,-55,2216,2192,2161,2137,2106,2205,2150,205,650,500,1510,5,1,41067062,903,-6.13,0.39,12,0.01,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2200,0.00,20250103,2130,3.29,20250102,3160,-30.38,20240110,1995,10.28,20241210,0.80,N,010040,500,205 억,,56459,N,N,0,N,00,N
20250103,100230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,30,2,1.38,6572605,3007,32.01,2170,2200,2170,2820,1520,2170,2185.77,0.14,0,-54,2216,2192,2161,2137,2106,2205,2150,205,650,500,1510,5,1,41067062,903,-6.13,0.39,12,0.01,-359.00,5671.00,3160,20240110,-30.38,1995,20241210,10.28,2200,0.00,20250103,2130,3.29,20250102,3160,-30.38,20240110,1995,10.28,20241210,0.80,N,010040,500,205 억,,56459,N,N,0,N,00,N
20250103,090230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,0,3,0.00,43400,20,0.21,2170,2170,2170,2820,1520,2170,2170.00,0.14,0,-2,2216,2192,2161,2137,2106,2205,2150,205,650,500,1510,5,1,41067062,891,-6.04,0.38,12,0.00,-359.00,5671.00,3160,20240110,-31.33,1995,20241210,8.77,2185,-0.69,20250102,2130,1.88,20250102,3160,-31.33,20240110,1995,8.77,20241210,0.80,N,010040,500,205 억,,56459,N,N,0,N,00,N
20250102,160230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,20,2,0.93,20176005,9371,48.77,2165,2185,2130,2795,1505,2150,2153.03,0.14,0,-352,2256,2202,2161,2107,2066,2182,2087,205,645,500,1500,5,1,41067062,891,-6.04,0.38,12,0.02,-359.00,5671.00,3160,20240110,-31.33,1995,20241210,8.77,2185,-0.69,20250102,2130,1.88,20250102,3160,-31.33,20240110,1995,8.77,20241210,0.81,N,010040,500,205 억,,56789,N,N,0,N,00,N
20250102,150230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,0,3,0.00,16497585,7664,39.89,2165,2185,2130,2795,1505,2150,2152.61,0.14,0,306,2256,2202,2161,2107,2066,2182,2087,205,645,500,1500,5,1,41067062,883,-5.99,0.38,12,0.02,-359.00,5671.00,3160,20240110,-31.96,1995,20241210,7.77,2185,-1.60,20250102,2130,0.94,20250102,3160,-31.96,20240110,1995,7.77,20241210,0.81,N,010040,500,205 억,,56789,N,N,0,N,00,N
20250102,140228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2130,-20,5,-0.93,13169590,6115,31.83,2165,2185,2130,2795,1505,2150,2153.65,0.14,0,305,2256,2202,2161,2107,2066,2182,2087,205,645,500,1500,5,1,41067062,875,-5.93,0.38,12,0.01,-359.00,5671.00,3160,20240110,-32.59,1995,20241210,6.77,2185,-2.52,20250102,2130,0.00,20250102,3160,-32.59,20240110,1995,6.77,20241210,0.81,N,010040,500,205 억,,56789,N,N,0,N,00,N
20250102,130229,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,20,2,0.93,7753330,3579,18.63,2165,2185,2135,2795,1505,2150,2166.34,0.14,0,-254,2256,2202,2161,2107,2066,2182,2087,205,645,500,1500,5,1,41067062,891,-6.04,0.38,12,0.01,-359.00,5671.00,3160,20240110,-31.33,1995,20241210,8.77,2185,-0.69,20250102,2135,1.64,20250102,3160,-31.33,20240110,1995,8.77,20241210,0.81,N,010040,500,205 억,,56789,N,N,0,N,00,N
20250102,120230,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,20,2,0.93,5048070,2319,12.07,2165,2185,2135,2795,1505,2150,2176.83,0.14,0,-170,2256,2202,2161,2107,2066,2182,2087,205,645,500,1500,5,1,41067062,891,-6.04,0.38,12,0.01,-359.00,5671.00,3160,20240110,-31.33,1995,20241210,8.77,2185,-0.69,20250102,2135,1.64,20250102,3160,-31.33,20240110,1995,8.77,20241210,0.81,N,010040,500,205 억,,56789,N,N,0,N,00,N
20250102,110222,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2165,15,2,0.70,4609840,2116,11.01,2165,2185,2160,2795,1505,2150,2178.56,0.14,0,-144,2256,2202,2161,2107,2066,2182,2087,205,645,500,1500,5,1,41067062,889,-6.03,0.38,12,0.01,-359.00,5671.00,3160,20240110,-31.49,1995,20241210,8.52,2185,-0.92,20250102,2160,0.23,20250102,3160,-31.49,20240110,1995,8.52,20241210,0.81,N,010040,500,205 억,,56789,N,N,0,N,00,N
20250102,100228,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2185,35,2,1.63,543650,251,1.31,2165,2185,2160,2795,1505,2150,2165.94,0.14,0,0,2256,2202,2161,2107,2066,2182,2087,205,645,500,1500,5,1,41067062,897,-6.09,0.39,12,0.00,-359.00,5671.00,3160,20240110,-30.85,1995,20241210,9.52,2185,0.00,20250102,2160,1.16,20250102,3160,-30.85,20240110,1995,9.52,20241210,0.81,N,010040,500,205 억,,56789,N,N,0,N,00,N
20250102,090227,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.14,0,0,2256,2202,2161,2107,2066,2182,2087,205,645,500,1500,5,1,41067062,883,-5.99,0.38,12,0.00,-359.00,5671.00,3160,20240110,-31.96,1995,20241210,7.77,0,0.00,0,0,0.00,0,3160,-31.96,20240110,1995,7.77,20241210,0.81,N,010040,500,205 억,,56789,N,N,0,N,00,N