KissMeData/000910/price/prices-20250101.csv

1	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
2	20250124	160113	57	100.00	KOSPI		비금속	N	N	N	N		N	5180	110	2	2.17	753189890	146910	80.89	5050	5180	5040	6590	3550	5070	5126.60	2.15	0	9446	5230	5150	5100	5020	4970	5125	4995	78	1520	500	3650	10	1	15611619	809	11.07	0.62	12	0.94	468.00	8302.00	6270	20240118	-17.38	3360	20240805	54.17	5520	-6.16	20250114	4950	4.65	20250102	6210	-16.59	20241115	3360	54.17	20240805	2.73	N	000910	500	78 억		335110	N	N	1	N	00	N
3	20250124	150113	57	100.00	KOSPI		비금속	N	N	N	N		N	5140	70	2	1.38	526402350	103014	56.72	5050	5160	5040	6590	3550	5070	5110.01	2.15	0	17088	5230	5150	5100	5020	4970	5125	4995	78	1520	500	3650	10	1	15611619	802	10.98	0.62	12	0.66	468.00	8302.00	6270	20240118	-18.02	3360	20240805	52.98	5520	-6.88	20250114	4950	3.84	20250102	6210	-17.23	20241115	3360	52.98	20240805	2.73	N	000910	500	78 억		335110	N	N	1	N	00	N
4	20250124	140113	57	100.00	KOSPI		비금속	N	N	N	N		N	5110	40	2	0.79	453595280	88800	48.89	5050	5160	5040	6590	3550	5070	5108.06	2.15	0	15169	5230	5150	5100	5020	4970	5125	4995	78	1520	500	3650	10	1	15611619	798	10.92	0.62	12	0.57	468.00	8302.00	6270	20240118	-18.50	3360	20240805	52.08	5520	-7.43	20250114	4950	3.23	20250102	6210	-17.71	20241115	3360	52.08	20240805	2.73	N	000910	500	78 억		335110	N	N	1	N	00	N
5	20250124	130113	57	100.00	KOSPI		비금속	N	N	N	N		N	5120	50	2	0.99	388771630	76113	41.91	5050	5160	5040	6590	3550	5070	5107.83	2.15	0	12718	5230	5150	5100	5020	4970	5125	4995	78	1520	500	3650	10	1	15611619	799	10.94	0.62	12	0.49	468.00	8302.00	6270	20240118	-18.34	3360	20240805	52.38	5520	-7.25	20250114	4950	3.43	20250102	6210	-17.55	20241115	3360	52.38	20240805	2.73	N	000910	500	78 억		335110	N	N	1	N	00	N
6	20250124	120113	57	100.00	KOSPI		비금속	N	N	N	N		N	5120	50	2	0.99	283793890	55667	30.65	5050	5140	5040	6590	3550	5070	5098.07	2.15	0	10551	5230	5150	5100	5020	4970	5125	4995	78	1520	500	3650	10	1	15611619	799	10.94	0.62	12	0.36	468.00	8302.00	6270	20240118	-18.34	3360	20240805	52.38	5520	-7.25	20250114	4950	3.43	20250102	6210	-17.55	20241115	3360	52.38	20240805	2.73	N	000910	500	78 억		335110	N	N	1	N	00	N
7	20250124	110114	57	100.00	KOSPI		비금속	N	N	N	N		N	5110	40	2	0.79	237869750	46710	25.72	5050	5140	5040	6590	3550	5070	5092.49	2.15	0	6790	5230	5150	5100	5020	4970	5125	4995	78	1520	500	3650	10	1	15611619	798	10.92	0.62	12	0.30	468.00	8302.00	6270	20240118	-18.50	3360	20240805	52.08	5520	-7.43	20250114	4950	3.23	20250102	6210	-17.71	20241115	3360	52.08	20240805	2.73	N	000910	500	78 억		335110	N	N	1	N	00	N
8	20250124	100113	57	100.00	KOSPI		비금속	N	N	N	N		N	5100	30	2	0.59	146755230	28900	15.91	5050	5110	5040	6590	3550	5070	5078.04	2.15	0	4137	5230	5150	5100	5020	4970	5125	4995	78	1520	500	3650	10	1	15611619	796	10.90	0.61	12	0.19	468.00	8302.00	6270	20240118	-18.66	3360	20240805	51.79	5520	-7.61	20250114	4950	3.03	20250102	6210	-17.87	20241115	3360	51.79	20240805	2.73	N	000910	500	78 억		335110	N	N	1	N	00	N
9	20250124	090113	57	100.00	KOSPI		비금속	N	N	N	N		N	5050	-20	5	-0.39	16455550	3256	1.79	5050	5100	5050	6590	3550	5070	5053.87	2.15	0	999	5230	5150	5100	5020	4970	5125	4995	78	1520	500	3650	10	1	15611619	788	10.79	0.61	12	0.02	468.00	8302.00	6270	20240118	-19.46	3360	20240805	50.30	5520	-8.51	20250114	4950	2.02	20250102	6210	-18.68	20241115	3360	50.30	20240805	2.73	N	000910	500	78 억		335110	N	N	1	N	00	N
10	20250123	160114	57	100.00	KOSPI		비금속	N	N	N	N		N	5070	-110	5	-2.12	904944410	177433	69.11	5170	5180	5050	6730	3630	5180	5100.44	2.07	0	14447	5326	5252	5206	5132	5086	5230	5110	78	1550	500	3720	10	1	15611619	792	10.83	0.61	12	1.14	468.00	8302.00	6290	20240116	-19.40	3360	20240805	50.89	5520	-8.15	20250114	4950	2.42	20250102	6240	-18.75	20240123	3360	50.89	20240805	2.76	N	000910	500	78 억		322399	N	N	1	N	00	N
11	20250123	150112	57	100.00	KOSPI		비금속	N	N	N	N		N	5080	-100	5	-1.93	840834440	164796	64.19	5170	5180	5050	6730	3630	5180	5102.27	2.07	0	13150	5326	5252	5206	5132	5086	5230	5110	78	1550	500	3720	10	1	15611619	793	10.85	0.61	12	1.06	468.00	8302.00	6290	20240116	-19.24	3360	20240805	51.19	5520	-7.97	20250114	4950	2.63	20250102	6240	-18.59	20240123	3360	51.19	20240805	2.76	N	000910	500	78 억		322399	N	N	6	N	00	N
12	20250123	140113	57	100.00	KOSPI		비금속	N	N	N	N		N	5090	-90	5	-1.74	765810680	150048	58.45	5170	5180	5050	6730	3630	5180	5103.77	2.07	0	12767	5326	5252	5206	5132	5086	5230	5110	78	1550	500	3720	10	1	15611619	795	10.88	0.61	12	0.96	468.00	8302.00	6290	20240116	-19.08	3360	20240805	51.49	5520	-7.79	20250114	4950	2.83	20250102	6240	-18.43	20240123	3360	51.49	20240805	2.76	N	000910	500	78 억		322399	N	N	6	N	00	N
13	20250123	130113	57	100.00	KOSPI		비금속	N	N	N	N		N	5100	-80	5	-1.54	503907690	98415	38.33	5170	5180	5090	6730	3630	5180	5120.23	2.07	0	5620	5326	5252	5206	5132	5086	5230	5110	78	1550	500	3720	10	1	15611619	796	10.90	0.61	12	0.63	468.00	8302.00	6290	20240116	-18.92	3360	20240805	51.79	5520	-7.61	20250114	4950	3.03	20250102	6240	-18.27	20240123	3360	51.79	20240805	2.76	N	000910	500	78 억		322399	N	N	6	N	00	N
14	20250123	120112	57	100.00	KOSPI		비금속	N	N	N	N		N	5120	-60	5	-1.16	420871850	82118	31.99	5170	5180	5100	6730	3630	5180	5125.21	2.07	0	6556	5326	5252	5206	5132	5086	5230	5110	78	1550	500	3720	10	1	15611619	799	10.94	0.62	12	0.53	468.00	8302.00	6290	20240116	-18.60	3360	20240805	52.38	5520	-7.25	20250114	4950	3.43	20250102	6240	-17.95	20240123	3360	52.38	20240805	2.76	N	000910	500	78 억		322399	N	N	6	N	00	N
15	20250123	110113	57	100.00	KOSPI		비금속	N	N	N	N		N	5120	-60	5	-1.16	383027210	74708	29.10	5170	5180	5100	6730	3630	5180	5126.99	2.07	0	6306	5326	5252	5206	5132	5086	5230	5110	78	1550	500	3720	10	1	15611619	799	10.94	0.62	12	0.48	468.00	8302.00	6290	20240116	-18.60	3360	20240805	52.38	5520	-7.25	20250114	4950	3.43	20250102	6240	-17.95	20240123	3360	52.38	20240805	2.76	N	000910	500	78 억		322399	N	N	6	N	00	N
16	20250123	100113	57	100.00	KOSPI		비금속	N	N	N	N		N	5130	-50	5	-0.97	322786290	62918	24.51	5170	5180	5100	6730	3630	5180	5130.27	2.07	0	5750	5326	5252	5206	5132	5086	5230	5110	78	1550	500	3720	10	1	15611619	801	10.96	0.62	12	0.40	468.00	8302.00	6290	20240116	-18.44	3360	20240805	52.68	5520	-7.07	20250114	4950	3.64	20250102	6240	-17.79	20240123	3360	52.68	20240805	2.76	N	000910	500	78 억		322399	N	N	6	N	00	N
17	20250123	090112	57	100.00	KOSPI		비금속	N	N	N	N		N	5180	0	3	0.00	44309120	8570	3.34	5170	5180	5170	6730	3630	5180	5170.26	2.07	0	-3882	5326	5252	5206	5132	5086	5230	5110	78	1550	500	3720	10	1	15611619	809	11.07	0.62	12	0.05	468.00	8302.00	6290	20240116	-17.65	3360	20240805	54.17	5520	-6.16	20250114	4950	4.65	20250102	6240	-16.99	20240123	3360	54.17	20240805	2.76	N	000910	500	78 억		322399	N	N	6	N	00	N
18	20250122	160113	57	100.00	KOSPI		비금속	N	N	N	N		N	5180	-70	5	-1.33	1306042710	251168	93.85	5240	5280	5160	6820	3680	5250	5198.67	2.14	0	-14365	5443	5346	5203	5106	4963	5395	5155	78	1570	500	3780	10	1	15611619	809	11.07	0.62	12	1.61	468.00	8302.00	6480	20240115	-20.06	3360	20240805	54.17	5520	-6.16	20250114	4950	4.65	20250102	6240	-16.99	20240123	3360	54.17	20240805	2.76	N	000910	500	78 억		333853	N	N	6	N	00	N
19	20250122	150112	57	100.00	KOSPI		비금속	N	N	N	N		N	5180	-70	5	-1.33	1076445850	206761	77.26	5240	5280	5160	6820	3680	5250	5204.93	2.14	0	5656	5443	5346	5203	5106	4963	5395	5155	78	1570	500	3780	10	1	15611619	809	11.07	0.62	12	1.32	468.00	8302.00	6480	20240115	-20.06	3360	20240805	54.17	5520	-6.16	20250114	4950	4.65	20250102	6240	-16.99	20240123	3360	54.17	20240805	2.76	N	000910	500	78 억		333853	N	N	3	N	00	N
20	20250122	140112	57	100.00	KOSPI		비금속	N	N	N	N		N	5200	-50	5	-0.95	956192680	183546	68.58	5240	5280	5160	6820	3680	5250	5208.19	2.14	0	10134	5443	5346	5203	5106	4963	5395	5155	78	1570	500	3780	10	1	15611619	812	11.11	0.63	12	1.18	468.00	8302.00	6480	20240115	-19.75	3360	20240805	54.76	5520	-5.80	20250114	4950	5.05	20250102	6240	-16.67	20240123	3360	54.76	20240805	2.76	N	000910	500	78 억		333853	N	N	3	N	00	N
21	20250122	130113	57	100.00	KOSPI		비금속	N	N	N	N		N	5200	-50	5	-0.95	777101960	149036	55.69	5240	5280	5160	6820	3680	5250	5212.69	2.14	0	12482	5443	5346	5203	5106	4963	5395	5155	78	1570	500	3780	10	1	15611619	812	11.11	0.63	12	0.95	468.00	8302.00	6480	20240115	-19.75	3360	20240805	54.76	5520	-5.80	20250114	4950	5.05	20250102	6240	-16.67	20240123	3360	54.76	20240805	2.76	N	000910	500	78 억		333853	N	N	3	N	00	N
22	20250122	120113	57	100.00	KOSPI		비금속	N	N	N	N		N	5220	-30	5	-0.57	640158530	122696	45.85	5240	5280	5160	6820	3680	5250	5215.77	2.14	0	12333	5443	5346	5203	5106	4963	5395	5155	78	1570	500	3780	10	1	15611619	815	11.15	0.63	12	0.79	468.00	8302.00	6480	20240115	-19.44	3360	20240805	55.36	5520	-5.43	20250114	4950	5.45	20250102	6240	-16.35	20240123	3360	55.36	20240805	2.76	N	000910	500	78 억		333853	N	N	3	N	00	N
23	20250122	110112	57	100.00	KOSPI		비금속	N	N	N	N		N	5240	-10	5	-0.19	480366910	92150	34.43	5240	5280	5160	6820	3680	5250	5210.31	2.14	0	6541	5443	5346	5203	5106	4963	5395	5155	78	1570	500	3780	10	1	15611619	818	11.20	0.63	12	0.59	468.00	8302.00	6480	20240115	-19.14	3360	20240805	55.95	5520	-5.07	20250114	4950	5.86	20250102	6240	-16.03	20240123	3360	55.95	20240805	2.76	N	000910	500	78 억		333853	N	N	3	N	00	N
24	20250122	100113	57	100.00	KOSPI		비금속	N	N	N	N		N	5200	-50	5	-0.95	367814900	70628	26.39	5240	5280	5160	6820	3680	5250	5203.88	2.14	0	3695	5443	5346	5203	5106	4963	5395	5155	78	1570	500	3780	10	1	15611619	812	11.11	0.63	12	0.45	468.00	8302.00	6480	20240115	-19.75	3360	20240805	54.76	5520	-5.80	20250114	4950	5.05	20250102	6240	-16.67	20240123	3360	54.76	20240805	2.76	N	000910	500	78 억		333853	N	N	3	N	00	N
25	20250122	090113	57	100.00	KOSPI		비금속	N	N	N	N		N	5240	-10	5	-0.19	72339290	13786	5.15	5240	5280	5240	6820	3680	5250	5245.24	2.14	0	1796	5443	5346	5203	5106	4963	5395	5155	78	1570	500	3780	10	1	15611619	818	11.20	0.63	12	0.09	468.00	8302.00	6480	20240115	-19.14	3360	20240805	55.95	5520	-5.07	20250114	4950	5.86	20250102	6240	-16.03	20240123	3360	55.95	20240805	2.76	N	000910	500	78 억		333853	N	N	3	N	00	N
26	20250121	160113	57	100.00	KOSPI		비금속	N	N	N	N		N	5250	20	2	0.38	1378874660	265491	55.88	5100	5300	5060	6790	3670	5230	5193.50	2.00	0	24089	5423	5326	5223	5126	5023	5275	5075	78	1560	500	3760	10	1	15611619	820	11.22	0.63	12	1.70	468.00	8302.00	6480	20240115	-18.98	3360	20240805	56.25	5520	-4.89	20250114	4950	6.06	20250102	6240	-15.87	20240123	3360	56.25	20240805	2.61	N	000910	500	78 억		312818	N	N	3	N	00	N
27	20250121	150112	57	100.00	KOSPI		비금속	N	N	N	N		N	5230	0	3	0.00	1274855700	245668	51.71	5100	5300	5060	6790	3670	5230	5189.25	2.00	0	22187	5423	5326	5223	5126	5023	5275	5075	78	1560	500	3760	10	1	15611619	816	11.18	0.63	12	1.57	468.00	8302.00	6480	20240115	-19.29	3360	20240805	55.65	5520	-5.25	20250114	4950	5.66	20250102	6240	-16.19	20240123	3360	55.65	20240805	2.61	N	000910	500	78 억		312818	N	N	7	N	00	N
28	20250121	140113	57	100.00	KOSPI		비금속	N	N	N	N		N	5250	20	2	0.38	1147092930	221271	46.57	5100	5300	5060	6790	3670	5230	5183.99	2.00	0	20517	5423	5326	5223	5126	5023	5275	5075	78	1560	500	3760	10	1	15611619	820	11.22	0.63	12	1.42	468.00	8302.00	6480	20240115	-18.98	3360	20240805	56.25	5520	-4.89	20250114	4950	6.06	20250102	6240	-15.87	20240123	3360	56.25	20240805	2.61	N	000910	500	78 억		312818	N	N	7	N	00	N
29	20250121	130112	57	100.00	KOSPI		비금속	N	N	N	N		N	5250	20	2	0.38	1069151330	206456	43.46	5100	5300	5060	6790	3670	5230	5178.45	2.00	0	20048	5423	5326	5223	5126	5023	5275	5075	78	1560	500	3760	10	1	15611619	820	11.22	0.63	12	1.32	468.00	8302.00	6480	20240115	-18.98	3360	20240805	56.25	5520	-4.89	20250114	4950	6.06	20250102	6240	-15.87	20240123	3360	56.25	20240805	2.61	N	000910	500	78 억		312818	N	N	7	N	00	N
30	20250121	120113	57	100.00	KOSPI		비금속	N	N	N	N		N	5260	30	2	0.57	921692820	178320	37.53	5100	5300	5060	6790	3670	5230	5168.56	2.00	0	22603	5423	5326	5223	5126	5023	5275	5075	78	1560	500	3760	10	1	15611619	821	11.24	0.63	12	1.14	468.00	8302.00	6480	20240115	-18.83	3360	20240805	56.55	5520	-4.71	20250114	4950	6.26	20250102	6240	-15.71	20240123	3360	56.55	20240805	2.61	N	000910	500	78 억		312818	N	N	7	N	00	N
31	20250121	110112	57	100.00	KOSPI		비금속	N	N	N	N		N	5210	-20	5	-0.38	804518500	155890	32.81	5100	5300	5060	6790	3670	5230	5160.55	2.00	0	19186	5423	5326	5223	5126	5023	5275	5075	78	1560	500	3760	10	1	15611619	813	11.13	0.63	12	1.00	468.00	8302.00	6480	20240115	-19.60	3360	20240805	55.06	5520	-5.62	20250114	4950	5.25	20250102	6240	-16.51	20240123	3360	55.06	20240805	2.61	N	000910	500	78 억		312818	N	N	7	N	00	N
32	20250121	100111	57	100.00	KOSPI		비금속	N	N	N	N		N	5170	-60	5	-1.15	536970170	104804	22.06	5100	5210	5060	6790	3670	5230	5122.98	2.00	0	15735	5423	5326	5223	5126	5023	5275	5075	78	1560	500	3760	10	1	15611619	807	11.05	0.62	12	0.67	468.00	8302.00	6480	20240115	-20.22	3360	20240805	53.87	5520	-6.34	20250114	4950	4.44	20250102	6240	-17.15	20240123	3360	53.87	20240805	2.61	N	000910	500	78 억		312818	N	N	7	N	00	N
33	20250121	090113	57	100.00	KOSPI		비금속	N	N	N	N		N	5130	-100	5	-1.91	112830590	22086	4.65	5100	5150	5100	6790	3670	5230	5105.46	2.00	0	7170	5423	5326	5223	5126	5023	5275	5075	78	1560	500	3760	10	1	15611619	801	10.96	0.62	12	0.14	468.00	8302.00	6480	20240115	-20.83	3360	20240805	52.68	5520	-7.07	20250114	4950	3.64	20250102	6240	-17.79	20240123	3360	52.68	20240805	2.61	N	000910	500	78 억		312818	N	N	7	N	00	N
34	20250120	160112	57	100.00	KOSPI		비금속	N	N	N	N		N	5230	-260	5	-4.74	2457840030	472215	113.71	5300	5320	5120	7130	3850	5490	5201.22	2.32	0	-49687	5603	5546	5443	5386	5283	5575	5415	78	1640	500	3950	10	1	15611619	816	11.18	0.63	12	3.02	468.00	8302.00	6480	20240115	-19.29	3360	20240805	55.65	5520	-5.25	20250114	4950	5.66	20250102	6240	-16.19	20240123	3360	55.65	20240805	2.66	N	000910	500	78 억		362868	N	N	7	N	00	N
35	20250120	150113	57	100.00	KOSPI		비금속	N	N	N	N		N	5240	-250	5	-4.55	2344149740	450449	108.47	5300	5320	5120	7130	3850	5490	5200.27	2.32	0	-49751	5603	5546	5443	5386	5283	5575	5415	78	1640	500	3950	10	1	15611619	818	11.20	0.63	12	2.89	468.00	8302.00	6480	20240115	-19.14	3360	20240805	55.95	5520	-5.07	20250114	4950	5.86	20250102	6240	-16.03	20240123	3360	55.95	20240805	2.66	N	000910	500	78 억		362868	N	N	3	N	00	N
36	20250120	140113	57	100.00	KOSPI		비금속	N	N	N	N		N	5200	-290	5	-5.28	2177782530	418501	100.78	5300	5320	5120	7130	3850	5490	5199.71	2.32	0	-46320	5603	5546	5443	5386	5283	5575	5415	78	1640	500	3950	10	1	15611619	812	11.11	0.63	12	2.68	468.00	8302.00	6480	20240115	-19.75	3360	20240805	54.76	5520	-5.80	20250114	4950	5.05	20250102	6240	-16.67	20240123	3360	54.76	20240805	2.66	N	000910	500	78 억		362868	N	N	3	N	00	N
37	20250120	130112	57	100.00	KOSPI		비금속	N	N	N	N		N	5210	-280	5	-5.10	2028577180	389912	93.89	5300	5320	5120	7130	3850	5490	5198.28	2.32	0	-50427	5603	5546	5443	5386	5283	5575	5415	78	1640	500	3950	10	1	15611619	813	11.13	0.63	12	2.50	468.00	8302.00	6480	20240115	-19.60	3360	20240805	55.06	5520	-5.62	20250114	4950	5.25	20250102	6240	-16.51	20240123	3360	55.06	20240805	2.66	N	000910	500	78 억		362868	N	N	3	N	00	N
38	20250120	120113	57	100.00	KOSPI		비금속	N	N	N	N		N	5190	-300	5	-5.46	1944238400	373672	89.98	5300	5320	5120	7130	3850	5490	5198.50	2.32	0	-50529	5603	5546	5443	5386	5283	5575	5415	78	1640	500	3950	10	1	15611619	810	11.09	0.63	12	2.39	468.00	8302.00	6480	20240115	-19.91	3360	20240805	54.46	5520	-5.98	20250114	4950	4.85	20250102	6240	-16.83	20240123	3360	54.46	20240805	2.66	N	000910	500	78 억		362868	N	N	3	N	00	N
39	20250120	110112	57	100.00	KOSPI		비금속	N	N	N	N		N	5210	-280	5	-5.10	1777282000	341575	82.25	5300	5320	5120	7130	3850	5490	5198.20	2.32	0	-47162	5603	5546	5443	5386	5283	5575	5415	78	1640	500	3950	10	1	15611619	813	11.13	0.63	12	2.19	468.00	8302.00	6480	20240115	-19.60	3360	20240805	55.06	5520	-5.62	20250114	4950	5.25	20250102	6240	-16.51	20240123	3360	55.06	20240805	2.66	N	000910	500	78 억		362868	N	N	3	N	00	N
40	20250120	100112	57	100.00	KOSPI		비금속	N	N	N	N		N	5190	-300	5	-5.46	1541406540	296158	71.32	5300	5320	5120	7130	3850	5490	5198.93	2.32	0	-37817	5603	5546	5443	5386	5283	5575	5415	78	1640	500	3950	10	1	15611619	810	11.09	0.63	12	1.90	468.00	8302.00	6480	20240115	-19.91	3360	20240805	54.46	5520	-5.98	20250114	4950	4.85	20250102	6240	-16.83	20240123	3360	54.46	20240805	2.66	N	000910	500	78 억		362868	N	N	3	N	00	N
41	20250120	090112	57	100.00	KOSPI		비금속	N	N	N	N		N	5230	-260	5	-4.74	369753380	69871	16.83	5300	5320	5220	7130	3850	5490	5273.86	2.32	0	1866	5603	5546	5443	5386	5283	5575	5415	78	1640	500	3950	10	1	15611619	816	11.18	0.63	12	0.45	468.00	8302.00	6480	20240115	-19.29	3360	20240805	55.65	5520	-5.25	20250114	4950	5.66	20250102	6240	-16.19	20240123	3360	55.65	20240805	2.66	N	000910	500	78 억		362868	N	N	3	N	00	N
42	20250117	160112	57	100.00	KOSPI		비금속	N	N	N	N		N	5490	100	2	1.86	2192544600	403553	236.80	5420	5500	5340	7000	3780	5390	5433.00	2.19	0	19030	5490	5440	5370	5320	5250	5465	5345	78	1610	500	3880	10	1	15611619	857	11.73	0.66	12	2.58	468.00	8302.00	6580	20240110	-16.57	3360	20240805	63.39	5520	-0.54	20250114	4950	10.91	20250102	6270	-12.44	20240118	3360	63.39	20240805	2.73	N	000910	500	78 억		342177	N	N	3	N	00	N
43	20250117	150112	57	100.00	KOSPI		비금속	N	N	N	N		N	5440	50	2	0.93	1779625790	328103	192.53	5420	5500	5340	7000	3780	5390	5423.99	2.19	0	19119	5490	5440	5370	5320	5250	5465	5345	78	1610	500	3880	10	1	15611619	849	11.62	0.66	12	2.10	468.00	8302.00	6580	20240110	-17.33	3360	20240805	61.90	5520	-1.45	20250114	4950	9.90	20250102	6270	-13.24	20240118	3360	61.90	20240805	2.73	N	000910	500	78 억		342177	N	N	6	N	00	N
44	20250117	140113	57	100.00	KOSPI		비금속	N	N	N	N		N	5360	-30	5	-0.56	1509214440	277968	163.11	5420	5500	5340	7000	3780	5390	5429.46	2.19	0	12802	5490	5440	5370	5320	5250	5465	5345	78	1610	500	3880	10	1	15611619	837	11.45	0.65	12	1.78	468.00	8302.00	6580	20240110	-18.54	3360	20240805	59.52	5520	-2.90	20250114	4950	8.28	20250102	6270	-14.51	20240118	3360	59.52	20240805	2.73	N	000910	500	78 억		342177	N	N	6	N	00	N
45	20250117	130113	57	100.00	KOSPI		비금속	N	N	N	N		N	5410	20	2	0.37	1320969080	242998	142.59	5420	5500	5340	7000	3780	5390	5436.14	2.19	0	11245	5490	5440	5370	5320	5250	5465	5345	78	1610	500	3880	10	1	15611619	845	11.56	0.65	12	1.56	468.00	8302.00	6580	20240110	-17.78	3360	20240805	61.01	5520	-1.99	20250114	4950	9.29	20250102	6270	-13.72	20240118	3360	61.01	20240805	2.73	N	000910	500	78 억		342177	N	N	6	N	00	N
46	20250117	120112	57	100.00	KOSPI		비금속	N	N	N	N		N	5390	0	3	0.00	1176656650	216278	126.91	5420	5500	5340	7000	3780	5390	5440.50	2.19	0	8808	5490	5440	5370	5320	5250	5465	5345	78	1610	500	3880	10	1	15611619	841	11.52	0.65	12	1.39	468.00	8302.00	6580	20240110	-18.09	3360	20240805	60.42	5520	-2.36	20250114	4950	8.89	20250102	6270	-14.04	20240118	3360	60.42	20240805	2.73	N	000910	500	78 억		342177	N	N	6	N	00	N
47	20250117	110113	57	100.00	KOSPI		비금속	N	N	N	N		N	5420	30	2	0.56	993649780	182422	107.04	5420	5500	5340	7000	3780	5390	5447.00	2.19	0	7341	5490	5440	5370	5320	5250	5465	5345	78	1610	500	3880	10	1	15611619	846	11.58	0.65	12	1.17	468.00	8302.00	6580	20240110	-17.63	3360	20240805	61.31	5520	-1.81	20250114	4950	9.49	20250102	6270	-13.56	20240118	3360	61.31	20240805	2.73	N	000910	500	78 억		342177	N	N	6	N	00	N
48	20250117	100112	57	100.00	KOSPI		비금속	N	N	N	N		N	5470	80	2	1.48	832205810	152769	89.64	5420	5500	5340	7000	3780	5390	5447.50	2.19	0	8427	5490	5440	5370	5320	5250	5465	5345	78	1610	500	3880	10	1	15611619	854	11.69	0.66	12	0.98	468.00	8302.00	6580	20240110	-16.87	3360	20240805	62.80	5520	-0.91	20250114	4950	10.51	20250102	6270	-12.76	20240118	3360	62.80	20240805	2.73	N	000910	500	78 억		342177	N	N	6	N	00	N
49	20250117	090112	57	100.00	KOSPI		비금속	N	N	N	N		N	5360	-30	5	-0.56	30155730	5588	3.28	5420	5420	5360	7000	3780	5390	5396.59	2.19	0	-3362	5490	5440	5370	5320	5250	5465	5345	78	1610	500	3880	10	1	15611619	837	11.45	0.65	12	0.04	468.00	8302.00	6580	20240110	-18.54	3360	20240805	59.52	5520	-2.90	20250114	4950	8.28	20250102	6270	-14.51	20240118	3360	59.52	20240805	2.73	N	000910	500	78 억		342177	N	N	6	N	00	N
50	20250116	160112	57	100.00	KOSPI		비금속	N	N	N	N		N	5390	90	2	1.70	895269280	166975	56.49	5350	5420	5300	6890	3710	5300	5361.69	2.13	0	10345	5466	5382	5336	5252	5206	5360	5230	78	1590	500	3810	10	1	15611619	841	11.52	0.65	12	1.07	468.00	8302.00	6580	20240110	-18.09	3360	20240805	60.42	5520	-2.36	20250114	4950	8.89	20250102	6290	-14.31	20240116	3360	60.42	20240805	2.65	N	000910	500	78 억		332786	N	N	6	N	00	N
51	20250116	150111	57	100.00	KOSPI		비금속	N	N	N	N		N	5370	70	2	1.32	826980410	154304	52.20	5350	5420	5300	6890	3710	5300	5359.42	2.13	0	13038	5466	5382	5336	5252	5206	5360	5230	78	1590	500	3810	10	1	15611619	838	11.47	0.65	12	0.99	468.00	8302.00	6580	20240110	-18.39	3360	20240805	59.82	5520	-2.72	20250114	4950	8.48	20250102	6290	-14.63	20240116	3360	59.82	20240805	2.65	N	000910	500	78 억		332786	N	N	1	N	00	N
52	20250116	140112	57	100.00	KOSPI		비금속	N	N	N	N		N	5370	70	2	1.32	712490470	132972	44.99	5350	5420	5300	6890	3710	5300	5358.20	2.13	0	15626	5466	5382	5336	5252	5206	5360	5230	78	1590	500	3810	10	1	15611619	838	11.47	0.65	12	0.85	468.00	8302.00	6580	20240110	-18.39	3360	20240805	59.82	5520	-2.72	20250114	4950	8.48	20250102	6290	-14.63	20240116	3360	59.82	20240805	2.65	N	000910	500	78 억		332786	N	N	1	N	00	N
53	20250116	130112	57	100.00	KOSPI		비금속	N	N	N	N		N	5370	70	2	1.32	618988750	115582	39.10	5350	5420	5300	6890	3710	5300	5355.41	2.13	0	15707	5466	5382	5336	5252	5206	5360	5230	78	1590	500	3810	10	1	15611619	838	11.47	0.65	12	0.74	468.00	8302.00	6580	20240110	-18.39	3360	20240805	59.82	5520	-2.72	20250114	4950	8.48	20250102	6290	-14.63	20240116	3360	59.82	20240805	2.65	N	000910	500	78 억		332786	N	N	1	N	00	N
54	20250116	120112	57	100.00	KOSPI		비금속	N	N	N	N		N	5340	40	2	0.75	543096090	101424	34.31	5350	5420	5300	6890	3710	5300	5354.71	2.13	0	17325	5466	5382	5336	5252	5206	5360	5230	78	1590	500	3810	10	1	15611619	834	11.41	0.64	12	0.65	468.00	8302.00	6580	20240110	-18.84	3360	20240805	58.93	5520	-3.26	20250114	4950	7.88	20250102	6290	-15.10	20240116	3360	58.93	20240805	2.65	N	000910	500	78 억		332786	N	N	1	N	00	N
55	20250116	110113	57	100.00	KOSPI		비금속	N	N	N	N		N	5370	70	2	1.32	454085130	84802	28.69	5350	5420	5300	6890	3710	5300	5354.65	2.13	0	10197	5466	5382	5336	5252	5206	5360	5230	78	1590	500	3810	10	1	15611619	838	11.47	0.65	12	0.54	468.00	8302.00	6580	20240110	-18.39	3360	20240805	59.82	5520	-2.72	20250114	4950	8.48	20250102	6290	-14.63	20240116	3360	59.82	20240805	2.65	N	000910	500	78 억		332786	N	N	1	N	00	N
56	20250116	100112	57	100.00	KOSPI		비금속	N	N	N	N		N	5320	20	2	0.38	250083520	46786	15.83	5350	5390	5300	6890	3710	5300	5345.26	2.13	0	-2496	5466	5382	5336	5252	5206	5360	5230	78	1590	500	3810	10	1	15611619	831	11.37	0.64	12	0.30	468.00	8302.00	6580	20240110	-19.15	3360	20240805	58.33	5520	-3.62	20250114	4950	7.47	20250102	6290	-15.42	20240116	3360	58.33	20240805	2.65	N	000910	500	78 억		332786	N	N	1	N	00	N
57	20250116	090113	57	100.00	KOSPI		비금속	N	N	N	N		N	5340	40	2	0.75	4327990	809	0.27	5350	5350	5340	6890	3710	5300	5349.80	2.13	0	-393	5466	5382	5336	5252	5206	5360	5230	78	1590	500	3810	10	1	15611619	834	11.41	0.64	12	0.01	468.00	8302.00	6580	20240110	-18.84	3360	20240805	58.93	5520	-3.26	20250114	4950	7.88	20250102	6290	-15.10	20240116	3360	58.93	20240805	2.65	N	000910	500	78 억		332786	N	N	1	N	00	N
58	20250115	160112	57	100.00	KOSPI		비금속	N	N	N	N		N	5300	-130	5	-2.39	1563413600	292343	51.50	5380	5420	5290	7050	3810	5430	5348.04	1.99	0	20838	5616	5522	5426	5332	5236	5570	5380	78	1620	500	3900	10	1	15611619	827	11.32	0.64	12	1.87	468.00	8302.00	6580	20240110	-19.45	3360	20240805	57.74	5520	-3.99	20250114	4950	7.07	20250102	6480	-18.21	20240115	3360	57.74	20240805	2.72	N	000910	500	78 억		310037	N	N	1	N	00	N
59	20250115	150113	57	100.00	KOSPI		비금속	N	N	N	N		N	5310	-120	5	-2.21	1340691150	250427	44.12	5380	5420	5290	7050	3810	5430	5353.62	1.99	0	6991	5616	5522	5426	5332	5236	5570	5380	78	1620	500	3900	10	1	15611619	829	11.35	0.64	12	1.60	468.00	8302.00	6580	20240110	-19.30	3360	20240805	58.04	5520	-3.80	20250114	4950	7.27	20250102	6480	-18.06	20240115	3360	58.04	20240805	2.72	N	000910	500	78 억		310037	N	N	2	N	00	N
60	20250115	140113	57	100.00	KOSPI		비금속	N	N	N	N		N	5340	-90	5	-1.66	997704580	185911	32.75	5380	5420	5320	7050	3810	5430	5366.57	1.99	0	8592	5616	5522	5426	5332	5236	5570	5380	78	1620	500	3900	10	1	15611619	834	11.41	0.64	12	1.19	468.00	8302.00	6580	20240110	-18.84	3360	20240805	58.93	5520	-3.26	20250114	4950	7.88	20250102	6480	-17.59	20240115	3360	58.93	20240805	2.72	N	000910	500	78 억		310037	N	N	2	N	00	N
61	20250115	130112	57	100.00	KOSPI		비금속	N	N	N	N		N	5360	-70	5	-1.29	908715670	169285	29.82	5380	5420	5320	7050	3810	5430	5367.96	1.99	0	10606	5616	5522	5426	5332	5236	5570	5380	78	1620	500	3900	10	1	15611619	837	11.45	0.65	12	1.08	468.00	8302.00	6580	20240110	-18.54	3360	20240805	59.52	5520	-2.90	20250114	4950	8.28	20250102	6480	-17.28	20240115	3360	59.52	20240805	2.72	N	000910	500	78 억		310037	N	N	2	N	00	N
62	20250115	120113	57	100.00	KOSPI		비금속	N	N	N	N		N	5360	-70	5	-1.29	820447630	152833	26.92	5380	5420	5320	7050	3810	5430	5368.26	1.99	0	17191	5616	5522	5426	5332	5236	5570	5380	78	1620	500	3900	10	1	15611619	837	11.45	0.65	12	0.98	468.00	8302.00	6580	20240110	-18.54	3360	20240805	59.52	5520	-2.90	20250114	4950	8.28	20250102	6480	-17.28	20240115	3360	59.52	20240805	2.72	N	000910	500	78 억		310037	N	N	2	N	00	N
63	20250115	110113	57	100.00	KOSPI		비금속	N	N	N	N		N	5350	-80	5	-1.47	687548530	128039	22.56	5380	5420	5320	7050	3810	5430	5369.84	1.99	0	13125	5616	5522	5426	5332	5236	5570	5380	78	1620	500	3900	10	1	15611619	835	11.43	0.64	12	0.82	468.00	8302.00	6580	20240110	-18.69	3360	20240805	59.23	5520	-3.08	20250114	4950	8.08	20250102	6480	-17.44	20240115	3360	59.23	20240805	2.72	N	000910	500	78 억		310037	N	N	2	N	00	N
64	20250115	100112	57	100.00	KOSPI		비금속	N	N	N	N		N	5380	-50	5	-0.92	508619280	94762	16.69	5380	5420	5320	7050	3810	5430	5367.33	1.99	0	11048	5616	5522	5426	5332	5236	5570	5380	78	1620	500	3900	10	1	15611619	840	11.50	0.65	12	0.61	468.00	8302.00	6580	20240110	-18.24	3360	20240805	60.12	5520	-2.54	20250114	4950	8.69	20250102	6480	-16.98	20240115	3360	60.12	20240805	2.72	N	000910	500	78 억		310037	N	N	2	N	00	N
65	20250115	090113	57	100.00	KOSPI		비금속	N	N	N	N		N	5370	-60	5	-1.10	34691190	6452	1.14	5380	5390	5370	7050	3810	5430	5376.81	1.99	0	-1605	5616	5522	5426	5332	5236	5570	5380	78	1620	500	3900	10	1	15611619	838	11.47	0.65	12	0.04	468.00	8302.00	6580	20240110	-18.39	3360	20240805	59.82	5520	-2.72	20250114	4950	8.48	20250102	6480	-17.13	20240115	3360	59.82	20240805	2.72	N	000910	500	78 억		310037	N	N	2	N	00	N
66	20250114	160113	57	100.00	KOSPI		비금속	N	N	N	N		N	5430	80	2	1.50	3073345100	562829	233.57	5400	5520	5330	6950	3750	5350	5460.59	1.99	0	5398	5483	5416	5363	5296	5243	5390	5270	78	1600	500	3850	10	1	15611619	848	11.60	0.65	12	3.61	468.00	8302.00	6580	20240110	-17.48	3360	20240805	61.61	5520	-1.63	20250114	4950	9.70	20250102	6480	-16.20	20240115	3360	61.61	20240805	2.45	N	000910	500	78 억		310104	N	N	2	N	00	N
67	20250114	150112	57	100.00	KOSPI		비금속	N	N	N	N		N	5460	110	2	2.06	2894333000	529907	219.91	5400	5520	5330	6950	3750	5350	5461.96	1.99	0	3586	5483	5416	5363	5296	5243	5390	5270	78	1600	500	3850	10	1	15611619	852	11.67	0.66	12	3.39	468.00	8302.00	6580	20240110	-17.02	3360	20240805	62.50	5520	-1.09	20250114	4950	10.30	20250102	6480	-15.74	20240115	3360	62.50	20240805	2.45	N	000910	500	78 억		310104	N	N	10	N	00	N
68	20250114	140112	57	100.00	KOSPI		비금속	N	N	N	N		N	5510	160	2	2.99	2650193440	485396	201.44	5400	5520	5330	6950	3750	5350	5459.86	1.99	0	6612	5483	5416	5363	5296	5243	5390	5270	78	1600	500	3850	10	1	15611619	860	11.77	0.66	12	3.11	468.00	8302.00	6580	20240110	-16.26	3360	20240805	63.99	5520	-0.18	20250114	4950	11.31	20250102	6480	-14.97	20240115	3360	63.99	20240805	2.45	N	000910	500	78 억		310104	N	N	10	N	00	N
69	20250114	130112	57	100.00	KOSPI		비금속	N	N	N	N		N	5510	160	2	2.99	2405791640	440901	182.97	5400	5520	5330	6950	3750	5350	5456.53	1.99	0	1328	5483	5416	5363	5296	5243	5390	5270	78	1600	500	3850	10	1	15611619	860	11.77	0.66	12	2.82	468.00	8302.00	6580	20240110	-16.26	3360	20240805	63.99	5520	-0.18	20250114	4950	11.31	20250102	6480	-14.97	20240115	3360	63.99	20240805	2.45	N	000910	500	78 억		310104	N	N	10	N	00	N
70	20250114	120112	57	100.00	KOSPI		비금속	N	N	N	N		N	5510	160	2	2.99	2033259490	373171	154.86	5400	5520	5330	6950	3750	5350	5448.60	1.99	0	4825	5483	5416	5363	5296	5243	5390	5270	78	1600	500	3850	10	1	15611619	860	11.77	0.66	12	2.39	468.00	8302.00	6580	20240110	-16.26	3360	20240805	63.99	5520	-0.18	20250114	4950	11.31	20250102	6480	-14.97	20240115	3360	63.99	20240805	2.45	N	000910	500	78 억		310104	N	N	10	N	00	N
71	20250114	110112	57	100.00	KOSPI		비금속	N	N	N	N		N	5470	120	2	2.24	1572280160	288993	119.93	5400	5510	5330	6950	3750	5350	5440.55	1.99	0	-10668	5483	5416	5363	5296	5243	5390	5270	78	1600	500	3850	10	1	15611619	854	11.69	0.66	12	1.85	468.00	8302.00	6580	20240110	-16.87	3360	20240805	62.80	5510	-0.73	20250114	4950	10.51	20250102	6480	-15.59	20240115	3360	62.80	20240805	2.45	N	000910	500	78 억		310104	N	N	10	N	00	N
72	20250114	100112	57	100.00	KOSPI		비금속	N	N	N	N		N	5440	90	2	1.68	847148100	156496	64.94	5400	5470	5330	6950	3750	5350	5413.23	1.99	0	3702	5483	5416	5363	5296	5243	5390	5270	78	1600	500	3850	10	1	15611619	849	11.62	0.66	12	1.00	468.00	8302.00	6580	20240110	-17.33	3360	20240805	61.90	5470	-0.55	20250114	4950	9.90	20250102	6480	-16.05	20240115	3360	61.90	20240805	2.45	N	000910	500	78 억		310104	N	N	10	N	00	N
73	20250114	090112	57	100.00	KOSPI		비금속	N	N	N	N		N	5400	50	2	0.93	20678300	3833	1.59	5400	5400	5370	6950	3750	5350	5394.81	1.99	0	-280	5483	5416	5363	5296	5243	5390	5270	78	1600	500	3850	10	1	15611619	843	11.54	0.65	12	0.02	468.00	8302.00	6580	20240110	-17.93	3360	20240805	60.71	5430	-0.55	20250113	4950	9.09	20250102	6480	-16.67	20240115	3360	60.71	20240805	2.45	N	000910	500	78 억		310104	N	N	10	N	00	N
74	20250113	160112	57	100.00	KOSPI		비금속	N	N	N	N		N	5350	-70	5	-1.29	1270656520	237180	62.60	5400	5430	5310	7040	3800	5420	5357.35	1.94	0	4001	5520	5470	5370	5320	5220	5495	5345	78	1620	500	3900	10	1	15611619	835	11.43	0.64	12	1.52	468.00	8302.00	6580	20240110	-18.69	3360	20240805	59.23	5430	-1.47	20250113	4950	8.08	20250102	6480	-17.44	20240115	3360	59.23	20240805	2.38	N	000910	500	78 억		303013	N	N	10	N	00	N
75	20250113	150112	57	100.00	KOSPI		비금속	N	N	N	N		N	5360	-60	5	-1.11	1150212910	214655	56.66	5400	5430	5310	7040	3800	5420	5358.43	1.94	0	2882	5520	5470	5370	5320	5220	5495	5345	78	1620	500	3900	10	1	15611619	837	11.45	0.65	12	1.37	468.00	8302.00	6580	20240110	-18.54	3360	20240805	59.52	5430	-1.29	20250113	4950	8.28	20250102	6480	-17.28	20240115	3360	59.52	20240805	2.38	N	000910	500	78 억		303013	N	N	11	N	00	N
76	20250113	140112	57	100.00	KOSPI		비금속	N	N	N	N		N	5410	-10	5	-0.18	1029782280	192247	50.74	5400	5410	5310	7040	3800	5420	5356.56	1.94	0	6782	5520	5470	5370	5320	5220	5495	5345	78	1620	500	3900	10	1	15611619	845	11.56	0.65	12	1.23	468.00	8302.00	6580	20240110	-17.78	3360	20240805	61.01	5420	-0.18	20250110	4950	9.29	20250102	6480	-16.51	20240115	3360	61.01	20240805	2.38	N	000910	500	78 억		303013	N	N	11	N	00	N
77	20250113	130111	57	100.00	KOSPI		비금속	N	N	N	N		N	5320	-100	5	-1.85	935728500	174729	46.12	5400	5410	5310	7040	3800	5420	5355.31	1.94	0	7001	5520	5470	5370	5320	5220	5495	5345	78	1620	500	3900	10	1	15611619	831	11.37	0.64	12	1.12	468.00	8302.00	6580	20240110	-19.15	3360	20240805	58.33	5420	-1.85	20250110	4950	7.47	20250102	6480	-17.90	20240115	3360	58.33	20240805	2.38	N	000910	500	78 억		303013	N	N	11	N	00	N
78	20250113	120112	57	100.00	KOSPI		비금속	N	N	N	N		N	5380	-40	5	-0.74	766172480	142983	37.74	5400	5410	5310	7040	3800	5420	5358.49	1.94	0	10293	5520	5470	5370	5320	5220	5495	5345	78	1620	500	3900	10	1	15611619	840	11.50	0.65	12	0.92	468.00	8302.00	6580	20240110	-18.24	3360	20240805	60.12	5420	-0.74	20250110	4950	8.69	20250102	6480	-16.98	20240115	3360	60.12	20240805	2.38	N	000910	500	78 억		303013	N	N	11	N	00	N
79	20250113	110112	57	100.00	KOSPI		비금속	N	N	N	N		N	5380	-40	5	-0.74	674239940	125841	33.22	5400	5410	5310	7040	3800	5420	5357.87	1.94	0	12040	5520	5470	5370	5320	5220	5495	5345	78	1620	500	3900	10	1	15611619	840	11.50	0.65	12	0.81	468.00	8302.00	6580	20240110	-18.24	3360	20240805	60.12	5420	-0.74	20250110	4950	8.69	20250102	6480	-16.98	20240115	3360	60.12	20240805	2.38	N	000910	500	78 억		303013	N	N	11	N	00	N
80	20250113	100111	57	100.00	KOSPI		비금속	N	N	N	N		N	5340	-80	5	-1.48	506305460	94504	24.94	5400	5410	5310	7040	3800	5420	5357.50	1.94	0	5728	5520	5470	5370	5320	5220	5495	5345	78	1620	500	3900	10	1	15611619	834	11.41	0.64	12	0.61	468.00	8302.00	6580	20240110	-18.84	3360	20240805	58.93	5420	-1.48	20250110	4950	7.88	20250102	6480	-17.59	20240115	3360	58.93	20240805	2.38	N	000910	500	78 억		303013	N	N	11	N	00	N
81	20250113	090112	57	100.00	KOSPI		비금속	N	N	N	N		N	5350	-70	5	-1.29	95943350	17817	4.70	5400	5400	5340	7040	3800	5420	5384.93	1.94	0	-2794	5520	5470	5370	5320	5220	5495	5345	78	1620	500	3900	10	1	15611619	835	11.43	0.64	12	0.11	468.00	8302.00	6580	20240110	-18.69	3360	20240805	59.23	5420	-1.29	20250110	4950	8.08	20250102	6480	-17.44	20240115	3360	59.23	20240805	2.38	N	000910	500	78 억		303013	N	N	11	N	00	N
82	20250110	160111	57	100.00	KOSPI		비금속	N	N	N	N		N	5420	30	2	0.56	1983878580	370503	55.33	5320	5420	5270	7000	3780	5390	5354.28	2.21	0	-45071	5576	5482	5316	5222	5056	5530	5270	78	1610	500	3880	10	1	15611619	846	11.58	0.65	12	2.37	468.00	8302.00	6580	20240110	-17.63	3360	20240805	61.31	5420	0.00	20250110	4950	9.49	20250102	6580	-17.63	20240110	3360	61.31	20240805	2.41	N	000910	500	78 억		344260	N	N	11	N	00	N
83	20250110	150112	57	100.00	KOSPI		비금속	N	N	N	N		N	5400	10	2	0.19	1764422070	329946	49.28	5320	5420	5270	7000	3780	5390	5347.59	2.21	0	-40716	5576	5482	5316	5222	5056	5530	5270	78	1610	500	3880	10	1	15611619	843	11.54	0.65	12	2.11	468.00	8302.00	6580	20240110	-17.93	3360	20240805	60.71	5420	-0.37	20250110	4950	9.09	20250102	6580	-17.93	20240110	3360	60.71	20240805	2.41	N	000910	500	78 억		344260	N	N	0	N	00	N
84	20250110	140111	57	100.00	KOSPI		비금속	N	N	N	N		N	5390	0	3	0.00	1429500640	267896	40.01	5320	5410	5270	7000	3780	5390	5336.00	2.21	0	-32666	5576	5482	5316	5222	5056	5530	5270	78	1610	500	3880	10	1	15611619	841	11.52	0.65	12	1.72	468.00	8302.00	6580	20240110	-18.09	3360	20240805	60.42	5410	0.00	20250109	4950	8.89	20250102	6580	-18.09	20240110	3360	60.42	20240805	2.41	N	000910	500	78 억		344260	N	N	0	N	00	N
85	20250110	130112	57	100.00	KOSPI		비금속	N	N	N	N		N	5340	-50	5	-0.93	997484780	187601	28.02	5320	5380	5270	7000	3780	5390	5317.00	2.21	0	-27043	5576	5482	5316	5222	5056	5530	5270	78	1610	500	3880	10	1	15611619	834	11.41	0.64	12	1.20	468.00	8302.00	6580	20240110	-18.84	3360	20240805	58.93	5410	-1.29	20250109	4950	7.88	20250102	6580	-18.84	20240110	3360	58.93	20240805	2.41	N	000910	500	78 억		344260	N	N	0	N	00	N
86	20250110	120111	57	100.00	KOSPI		비금속	N	N	N	N		N	5330	-60	5	-1.11	859197680	161569	24.13	5320	5380	5270	7000	3780	5390	5317.77	2.21	0	-28224	5576	5482	5316	5222	5056	5530	5270	78	1610	500	3880	10	1	15611619	832	11.39	0.64	12	1.03	468.00	8302.00	6580	20240110	-19.00	3360	20240805	58.63	5410	-1.48	20250109	4950	7.68	20250102	6580	-19.00	20240110	3360	58.63	20240805	2.41	N	000910	500	78 억		344260	N	N	0	N	00	N
87	20250110	110111	57	100.00	KOSPI		비금속	N	N	N	N		N	5320	-70	5	-1.30	798726980	150216	22.43	5320	5380	5270	7000	3780	5390	5317.12	2.21	0	-26736	5576	5482	5316	5222	5056	5530	5270	78	1610	500	3880	10	1	15611619	831	11.37	0.64	12	0.96	468.00	8302.00	6580	20240110	-19.15	3360	20240805	58.33	5410	-1.66	20250109	4950	7.47	20250102	6580	-19.15	20240110	3360	58.33	20240805	2.41	N	000910	500	78 억		344260	N	N	0	N	00	N
88	20250110	100112	57	100.00	KOSPI		비금속	N	N	N	N		N	5330	-60	5	-1.11	684759590	128795	19.24	5320	5380	5270	7000	3780	5390	5316.58	2.21	0	-29650	5576	5482	5316	5222	5056	5530	5270	78	1610	500	3880	10	1	15611619	832	11.39	0.64	12	0.82	468.00	8302.00	6580	20240110	-19.00	3360	20240805	58.63	5410	-1.48	20250109	4950	7.68	20250102	6580	-19.00	20240110	3360	58.63	20240805	2.41	N	000910	500	78 억		344260	N	N	0	N	00	N
89	20250110	090111	57	100.00	KOSPI		비금속	N	N	N	N		N	5290	-100	5	-1.86	92458490	17431	2.60	5320	5320	5270	7000	3780	5390	5303.55	2.21	0	-7685	5576	5482	5316	5222	5056	5530	5270	78	1610	500	3880	10	1	15611619	826	11.30	0.64	12	0.11	468.00	8302.00	6580	20240110	-19.60	3360	20240805	57.44	5410	-2.22	20250109	4950	6.87	20250102	6580	-19.60	20240110	3360	57.44	20240805	2.41	N	000910	500	78 억		344260	N	N	0	N	00	N
90	20250109	160111	57	100.00	KOSPI		비금속	N	N	N	N		N	5390	200	2	3.85	3339796570	630654	405.08	5210	5410	5150	6740	3640	5190	5294.97	2.24	0	-6194	5310	5250	5190	5130	5070	5280	5160	78	1550	500	3730	10	1	15611619	841	11.52	0.65	12	4.04	468.00	8302.00	6580	20240110	-18.09	3360	20240805	60.42	5410	-0.37	20250109	4950	8.89	20250102	6580	-18.09	20240110	3360	60.42	20240805	2.30	N	000910	500	78 억		350343	N	N	10	N	00	N
91	20250109	150112	57	100.00	KOSPI		비금속	N	N	N	N		N	5340	150	2	2.89	2573703180	488207	313.58	5210	5380	5150	6740	3640	5190	5271.80	2.24	0	-9707	5310	5250	5190	5130	5070	5280	5160	78	1550	500	3730	10	1	15611619	834	11.41	0.64	12	3.13	468.00	8302.00	6580	20240110	-18.84	3360	20240805	58.93	5380	-0.74	20250109	4950	7.88	20250102	6580	-18.84	20240110	3360	58.93	20240805	2.30	N	000910	500	78 억		350343	N	N	10	N	00	N
92	20250109	140112	57	100.00	KOSPI		비금속	N	N	N	N		N	5290	100	2	1.93	1687839550	321769	206.68	5210	5300	5150	6740	3640	5190	5245.55	2.24	0	-19277	5310	5250	5190	5130	5070	5280	5160	78	1550	500	3730	10	1	15611619	826	11.30	0.64	12	2.06	468.00	8302.00	6580	20240110	-19.60	3360	20240805	57.44	5340	-0.94	20250106	4950	6.87	20250102	6580	-19.60	20240110	3360	57.44	20240805	2.30	N	000910	500	78 억		350343	N	N	10	N	00	N
93	20250109	130111	57	100.00	KOSPI		비금속	N	N	N	N		N	5280	90	2	1.73	1439247360	274610	176.39	5210	5300	5150	6740	3640	5190	5241.12	2.24	0	-19935	5310	5250	5190	5130	5070	5280	5160	78	1550	500	3730	10	1	15611619	824	11.28	0.64	12	1.76	468.00	8302.00	6580	20240110	-19.76	3360	20240805	57.14	5340	-1.12	20250106	4950	6.67	20250102	6580	-19.76	20240110	3360	57.14	20240805	2.30	N	000910	500	78 억		350343	N	N	10	N	00	N
94	20250109	120111	57	100.00	KOSPI		비금속	N	N	N	N		N	5280	90	2	1.73	1201881900	229531	147.43	5210	5300	5150	6740	3640	5190	5236.31	2.24	0	-19184	5310	5250	5190	5130	5070	5280	5160	78	1550	500	3730	10	1	15611619	824	11.28	0.64	12	1.47	468.00	8302.00	6580	20240110	-19.76	3360	20240805	57.14	5340	-1.12	20250106	4950	6.67	20250102	6580	-19.76	20240110	3360	57.14	20240805	2.30	N	000910	500	78 억		350343	N	N	10	N	00	N
95	20250109	110111	57	100.00	KOSPI		비금속	N	N	N	N		N	5220	30	2	0.58	595900910	114280	73.40	5210	5290	5150	6740	3640	5190	5214.46	2.24	0	-7199	5310	5250	5190	5130	5070	5280	5160	78	1550	500	3730	10	1	15611619	815	11.15	0.63	12	0.73	468.00	8302.00	6580	20240110	-20.67	3360	20240805	55.36	5340	-2.25	20250106	4950	5.45	20250102	6580	-20.67	20240110	3360	55.36	20240805	2.30	N	000910	500	78 억		350343	N	N	10	N	00	N
96	20250109	100111	57	100.00	KOSPI		비금속	N	N	N	N		N	5220	30	2	0.58	347899380	66877	42.96	5210	5250	5150	6740	3640	5190	5202.13	2.24	0	-7730	5310	5250	5190	5130	5070	5280	5160	78	1550	500	3730	10	1	15611619	815	11.15	0.63	12	0.43	468.00	8302.00	6580	20240110	-20.67	3360	20240805	55.36	5340	-2.25	20250106	4950	5.45	20250102	6580	-20.67	20240110	3360	55.36	20240805	2.30	N	000910	500	78 억		350343	N	N	10	N	00	N
97	20250109	090111	57	100.00	KOSPI		비금속	N	N	N	N		N	5190	0	3	0.00	16050330	3089	1.98	5210	5210	5190	6740	3640	5190	5196.62	2.24	0	137	5310	5250	5190	5130	5070	5280	5160	78	1550	500	3730	10	1	15611619	810	11.09	0.63	12	0.02	468.00	8302.00	6580	20240110	-21.12	3360	20240805	54.46	5340	-2.81	20250106	4950	4.85	20250102	6580	-21.12	20240110	3360	54.46	20240805	2.30	N	000910	500	78 억		350343	N	N	10	N	00	N
98	20250108	160111	57	100.00	KOSPI		비금속	N	N	N	N		N	5190	-10	5	-0.19	790277440	152097	51.27	5170	5250	5130	6760	3640	5200	5195.88	2.11	0	20763	5293	5246	5193	5146	5093	5220	5120	78	1560	500	3740	10	1	15611619	810	11.09	0.63	12	0.97	468.00	8302.00	6580	20240110	-21.12	3360	20240805	54.46	5340	-2.81	20250106	4950	4.85	20250102	6580	-21.12	20240110	3360	54.46	20240805	2.33	N	000910	500	78 억		329580	N	N	10	N	00	N
99	20250108	150112	57	100.00	KOSPI		비금속	N	N	N	N		N	5210	10	2	0.19	726062640	139730	47.10	5170	5250	5130	6760	3640	5200	5196.18	2.11	0	18250	5293	5246	5193	5146	5093	5220	5120	78	1560	500	3740	10	1	15611619	813	11.13	0.63	12	0.90	468.00	8302.00	6580	20240110	-20.82	3360	20240805	55.06	5340	-2.43	20250106	4950	5.25	20250102	6580	-20.82	20240110	3360	55.06	20240805	2.33	N	000910	500	78 억		329580	N	N	4	N	00	N
100	20250108	140112	57	100.00	KOSPI		비금속	N	N	N	N		N	5180	-20	5	-0.38	639988480	123140	41.51	5170	5250	5130	6760	3640	5200	5197.24	2.11	0	14735	5293	5246	5193	5146	5093	5220	5120	78	1560	500	3740	10	1	15611619	809	11.07	0.62	12	0.79	468.00	8302.00	6580	20240110	-21.28	3360	20240805	54.17	5340	-3.00	20250106	4950	4.65	20250102	6580	-21.28	20240110	3360	54.17	20240805	2.33	N	000910	500	78 억		329580	N	N	4	N	00	N
101	20250108	130112	57	100.00	KOSPI		비금속	N	N	N	N		N	5200	0	3	0.00	511345340	98290	33.13	5170	5250	5130	6760	3640	5200	5202.41	2.11	0	7843	5293	5246	5193	5146	5093	5220	5120	78	1560	500	3740	10	1	15611619	812	11.11	0.63	12	0.63	468.00	8302.00	6580	20240110	-20.97	3360	20240805	54.76	5340	-2.62	20250106	4950	5.05	20250102	6580	-20.97	20240110	3360	54.76	20240805	2.33	N	000910	500	78 억		329580	N	N	4	N	00	N
102	20250108	120112	57	100.00	KOSPI		비금속	N	N	N	N		N	5230	30	2	0.58	465971530	89577	30.19	5170	5250	5130	6760	3640	5200	5201.91	2.11	0	8608	5293	5246	5193	5146	5093	5220	5120	78	1560	500	3740	10	1	15611619	816	11.18	0.63	12	0.57	468.00	8302.00	6580	20240110	-20.52	3360	20240805	55.65	5340	-2.06	20250106	4950	5.66	20250102	6580	-20.52	20240110	3360	55.65	20240805	2.33	N	000910	500	78 억		329580	N	N	4	N	00	N
103	20250108	110111	57	100.00	KOSPI		비금속	N	N	N	N		N	5230	30	2	0.58	342382300	65937	22.23	5170	5240	5130	6760	3640	5200	5192.57	2.11	0	9816	5293	5246	5193	5146	5093	5220	5120	78	1560	500	3740	10	1	15611619	816	11.18	0.63	12	0.42	468.00	8302.00	6580	20240110	-20.52	3360	20240805	55.65	5340	-2.06	20250106	4950	5.66	20250102	6580	-20.52	20240110	3360	55.65	20240805	2.33	N	000910	500	78 억		329580	N	N	4	N	00	N
104	20250108	100111	57	100.00	KOSPI		비금속	N	N	N	N		N	5190	-10	5	-0.19	244237480	47062	15.86	5170	5240	5130	6760	3640	5200	5189.70	2.11	0	5113	5293	5246	5193	5146	5093	5220	5120	78	1560	500	3740	10	1	15611619	810	11.09	0.63	12	0.30	468.00	8302.00	6580	20240110	-21.12	3360	20240805	54.46	5340	-2.81	20250106	4950	4.85	20250102	6580	-21.12	20240110	3360	54.46	20240805	2.33	N	000910	500	78 억		329580	N	N	4	N	00	N
105	20250108	090112	57	100.00	KOSPI		비금속	N	N	N	N		N	5150	-50	5	-0.96	42912640	8326	2.81	5170	5180	5140	6760	3640	5200	5154.05	2.11	0	660	5293	5246	5193	5146	5093	5220	5120	78	1560	500	3740	10	1	15611619	804	11.00	0.62	12	0.05	468.00	8302.00	6580	20240110	-21.73	3360	20240805	53.27	5340	-3.56	20250106	4950	4.04	20250102	6580	-21.73	20240110	3360	53.27	20240805	2.33	N	000910	500	78 억		329580	N	N	4	N	00	N
106	20250107	160111	57	100.00	KOSPI		비금속	N	N	N	N		N	5200	-90	5	-1.70	1524196870	293931	67.18	5240	5240	5140	6870	3710	5290	5185.40	2.42	0	-47772	5516	5402	5226	5112	4936	5460	5170	78	1580	500	3800	10	1	15611619	812	11.11	0.63	12	1.88	468.00	8302.00	6580	20240110	-20.97	3360	20240805	54.76	5340	-2.62	20250106	4950	5.05	20250102	6580	-20.97	20240110	3360	54.76	20240805	2.38	N	000910	500	78 억		377402	N	N	4	N	00	N
107	20250107	150112	57	100.00	KOSPI		비금속	N	N	N	N		N	5190	-100	5	-1.89	1441738800	278049	63.55	5240	5240	5140	6870	3710	5290	5185.06	2.42	0	-46356	5516	5402	5226	5112	4936	5460	5170	78	1580	500	3800	10	1	15611619	810	11.09	0.63	12	1.78	468.00	8302.00	6580	20240110	-21.12	3360	20240805	54.46	5340	-2.81	20250106	4950	4.85	20250102	6580	-21.12	20240110	3360	54.46	20240805	2.38	N	000910	500	78 억		377402	N	N	0	N	00	N
108	20250107	140111	57	100.00	KOSPI		비금속	N	N	N	N		N	5170	-120	5	-2.27	1330269600	256559	58.64	5240	5240	5140	6870	3710	5290	5184.90	2.42	0	-34922	5516	5402	5226	5112	4936	5460	5170	78	1580	500	3800	10	1	15611619	807	11.05	0.62	12	1.64	468.00	8302.00	6580	20240110	-21.43	3360	20240805	53.87	5340	-3.18	20250106	4950	4.44	20250102	6580	-21.43	20240110	3360	53.87	20240805	2.38	N	000910	500	78 억		377402	N	N	0	N	00	N
109	20250107	130111	57	100.00	KOSPI		비금속	N	N	N	N		N	5170	-120	5	-2.27	1247401800	240538	54.98	5240	5240	5140	6870	3710	5290	5185.73	2.42	0	-26910	5516	5402	5226	5112	4936	5460	5170	78	1580	500	3800	10	1	15611619	807	11.05	0.62	12	1.54	468.00	8302.00	6580	20240110	-21.43	3360	20240805	53.87	5340	-3.18	20250106	4950	4.44	20250102	6580	-21.43	20240110	3360	53.87	20240805	2.38	N	000910	500	78 억		377402	N	N	0	N	00	N
110	20250107	120112	57	100.00	KOSPI		비금속	N	N	N	N		N	5180	-110	5	-2.08	1116721050	215254	49.20	5240	5240	5140	6870	3710	5290	5187.75	2.42	0	-19929	5516	5402	5226	5112	4936	5460	5170	78	1580	500	3800	10	1	15611619	809	11.07	0.62	12	1.38	468.00	8302.00	6580	20240110	-21.28	3360	20240805	54.17	5340	-3.00	20250106	4950	4.65	20250102	6580	-21.28	20240110	3360	54.17	20240805	2.38	N	000910	500	78 억		377402	N	N	0	N	00	N
111	20250107	110111	57	100.00	KOSPI		비금속	N	N	N	N		N	5200	-90	5	-1.70	1036627760	199813	45.67	5240	5240	5140	6870	3710	5290	5187.81	2.42	0	-20372	5516	5402	5226	5112	4936	5460	5170	78	1580	500	3800	10	1	15611619	812	11.11	0.63	12	1.28	468.00	8302.00	6580	20240110	-20.97	3360	20240805	54.76	5340	-2.62	20250106	4950	5.05	20250102	6580	-20.97	20240110	3360	54.76	20240805	2.38	N	000910	500	78 억		377402	N	N	0	N	00	N
112	20250107	100112	57	100.00	KOSPI		비금속	N	N	N	N		N	5170	-120	5	-2.27	780069880	150488	34.40	5240	5240	5140	6870	3710	5290	5183.35	2.42	0	-3527	5516	5402	5226	5112	4936	5460	5170	78	1580	500	3800	10	1	15611619	807	11.05	0.62	12	0.96	468.00	8302.00	6580	20240110	-21.43	3360	20240805	53.87	5340	-3.18	20250106	4950	4.44	20250102	6580	-21.43	20240110	3360	53.87	20240805	2.38	N	000910	500	78 억		377402	N	N	0	N	00	N
113	20250107	090111	57	100.00	KOSPI		비금속	N	N	N	N		N	5230	-60	5	-1.13	111339840	21345	4.88	5240	5240	5180	6870	3710	5290	5214.94	2.42	0	-1593	5516	5402	5226	5112	4936	5460	5170	78	1580	500	3800	10	1	15611619	816	11.18	0.63	12	0.14	468.00	8302.00	6580	20240110	-20.52	3360	20240805	55.65	5340	-2.06	20250106	4950	5.66	20250102	6580	-20.52	20240110	3360	55.65	20240805	2.38	N	000910	500	78 억		377402	N	N	0	N	00	N
114	20250106	160111	57	100.00	KOSPI		비금속	N	N	N	N		N	5290	140	2	2.72	2089123160	403090	133.76	5100	5340	5050	6690	3610	5150	5182.53	2.23	0	28366	5296	5222	5096	5022	4896	5260	5060	78	1540	500	3700	10	1	15611619	826	11.30	0.64	12	2.58	468.00	8302.00	6580	20240110	-19.60	3360	20240805	57.44	5340	-0.94	20250106	4950	6.87	20250102	6580	-19.60	20240110	3360	57.44	20240805	2.39	N	000910	500	78 억		348798	N	N	0	N	00	N
115	20250106	150111	57	100.00	KOSPI		비금속	N	N	N	N		N	5230	80	2	1.55	1452999610	282544	93.76	5100	5270	5050	6690	3610	5150	5142.55	2.23	0	27819	5296	5222	5096	5022	4896	5260	5060	78	1540	500	3700	10	1	15611619	816	11.18	0.63	12	1.81	468.00	8302.00	6580	20240110	-20.52	3360	20240805	55.65	5270	-0.76	20250106	4950	5.66	20250102	6580	-20.52	20240110	3360	55.65	20240805	2.39	N	000910	500	78 억		348798	N	N	0	N	00	N
116	20250106	140111	57	100.00	KOSPI		비금속	N	N	N	N		N	5140	-10	5	-0.19	874542280	171154	56.80	5100	5170	5050	6690	3610	5150	5109.60	2.23	0	16617	5296	5222	5096	5022	4896	5260	5060	78	1540	500	3700	10	1	15611619	802	10.98	0.62	12	1.10	468.00	8302.00	6580	20240110	-21.88	3360	20240805	52.98	5170	0.00	20250103	4950	3.84	20250102	6580	-21.88	20240110	3360	52.98	20240805	2.39	N	000910	500	78 억		348798	N	N	0	N	00	N
117	20250106	130111	57	100.00	KOSPI		비금속	N	N	N	N		N	5160	10	2	0.19	735176040	143996	47.78	5100	5170	5050	6690	3610	5150	5105.43	2.23	0	13173	5296	5222	5096	5022	4896	5260	5060	78	1540	500	3700	10	1	15611619	806	11.03	0.62	12	0.92	468.00	8302.00	6580	20240110	-21.58	3360	20240805	53.57	5170	0.00	20250103	4950	4.24	20250102	6580	-21.58	20240110	3360	53.57	20240805	2.39	N	000910	500	78 억		348798	N	N	0	N	00	N
118	20250106	120111	57	100.00	KOSPI		비금속	N	N	N	N		N	5150	0	3	0.00	627713180	123160	40.87	5100	5160	5050	6690	3610	5150	5096.59	2.23	0	16316	5296	5222	5096	5022	4896	5260	5060	78	1540	500	3700	10	1	15611619	804	11.00	0.62	12	0.79	468.00	8302.00	6580	20240110	-21.73	3360	20240805	53.27	5170	-0.39	20250103	4950	4.04	20250102	6580	-21.73	20240110	3360	53.27	20240805	2.39	N	000910	500	78 억		348798	N	N	0	N	00	N
119	20250106	110111	57	100.00	KOSPI		비금속	N	N	N	N		N	5110	-40	5	-0.78	498549180	97981	32.51	5100	5150	5050	6690	3610	5150	5088.01	2.23	0	7606	5296	5222	5096	5022	4896	5260	5060	78	1540	500	3700	10	1	15611619	798	10.92	0.62	12	0.63	468.00	8302.00	6580	20240110	-22.34	3360	20240805	52.08	5170	-1.16	20250103	4950	3.23	20250102	6580	-22.34	20240110	3360	52.08	20240805	2.39	N	000910	500	78 억		348798	N	N	0	N	00	N
120	20250106	100111	57	100.00	KOSPI		비금속	N	N	N	N		N	5080	-70	5	-1.36	348129890	68445	22.71	5100	5150	5050	6690	3610	5150	5085.96	2.23	0	3519	5296	5222	5096	5022	4896	5260	5060	78	1540	500	3700	10	1	15611619	793	10.85	0.61	12	0.44	468.00	8302.00	6580	20240110	-22.80	3360	20240805	51.19	5170	-1.74	20250103	4950	2.63	20250102	6580	-22.80	20240110	3360	51.19	20240805	2.39	N	000910	500	78 억		348798	N	N	0	N	00	N
121	20250106	090110	57	100.00	KOSPI		비금속	N	N	N	N		N	5140	-10	5	-0.19	33658860	6588	2.19	5100	5150	5090	6690	3610	5150	5106.95	2.23	0	-2276	5296	5222	5096	5022	4896	5260	5060	78	1540	500	3700	10	1	15611619	802	10.98	0.62	12	0.04	468.00	8302.00	6580	20240110	-21.88	3360	20240805	52.98	5170	-0.58	20250103	4950	3.84	20250102	6580	-21.88	20240110	3360	52.98	20240805	2.39	N	000910	500	78 억		348798	N	N	0	N	00	N
122	20250103	160112	57	100.00	KOSPI		비금속	N	N	N	N		N	5150	150	2	3.00	1506560580	294786	188.49	4995	5170	4970	6500	3500	5000	5110.54	1.57	0	106738	5100	5050	5000	4950	4900	5075	4975	78	1500	500	3600	10	1	15611619	804	11.00	0.62	12	1.89	468.00	8302.00	6580	20240110	-21.73	3360	20240805	53.27	5170	-0.39	20250103	4950	4.04	20250102	6580	-21.73	20240110	3360	53.27	20240805	2.47	N	000910	500	78 억		244591	N	N	0	N	00	N
123	20250103	150111	57	100.00	KOSPI		비금속	N	N	N	N		N	5150	150	2	3.00	1408323070	275702	176.29	4995	5170	4970	6500	3500	5000	5108.14	1.57	0	104257	5100	5050	5000	4950	4900	5075	4975	78	1500	500	3600	10	1	15611619	804	11.00	0.62	12	1.77	468.00	8302.00	6580	20240110	-21.73	3360	20240805	53.27	5170	-0.39	20250103	4950	4.04	20250102	6580	-21.73	20240110	3360	53.27	20240805	2.47	N	000910	500	78 억		244591	N	N	0	N	00	N
124	20250103	140111	57	100.00	KOSPI		비금속	N	N	N	N		N	5140	140	2	2.80	1240994810	243119	155.45	4995	5170	4970	6500	3500	5000	5104.47	1.57	0	86651	5100	5050	5000	4950	4900	5075	4975	78	1500	500	3600	10	1	15611619	802	10.98	0.62	12	1.56	468.00	8302.00	6580	20240110	-21.88	3360	20240805	52.98	5170	-0.58	20250103	4950	3.84	20250102	6580	-21.88	20240110	3360	52.98	20240805	2.47	N	000910	500	78 억		244591	N	N	0	N	00	N
125	20250103	130111	57	100.00	KOSPI		비금속	N	N	N	N		N	5160	160	2	3.20	1046896840	205349	131.30	4995	5160	4970	6500	3500	5000	5098.13	1.57	0	76227	5100	5050	5000	4950	4900	5075	4975	78	1500	500	3600	10	1	15611619	806	11.03	0.62	12	1.32	468.00	8302.00	6580	20240110	-21.58	3360	20240805	53.57	5160	0.00	20250103	4950	4.24	20250102	6580	-21.58	20240110	3360	53.57	20240805	2.47	N	000910	500	78 억		244591	N	N	0	N	00	N
126	20250103	120111	57	100.00	KOSPI		비금속	N	N	N	N		N	5130	130	2	2.60	824738910	162049	103.62	4995	5150	4970	6500	3500	5000	5089.44	1.57	0	55249	5100	5050	5000	4950	4900	5075	4975	78	1500	500	3600	10	1	15611619	801	10.96	0.62	12	1.04	468.00	8302.00	6580	20240110	-22.04	3360	20240805	52.68	5150	-0.39	20250103	4950	3.64	20250102	6580	-22.04	20240110	3360	52.68	20240805	2.47	N	000910	500	78 억		244591	N	N	0	N	00	N
127	20250103	110111	57	100.00	KOSPI		비금속	N	N	N	N		N	5100	100	2	2.00	552785980	108726	69.52	4995	5150	4970	6500	3500	5000	5084.21	1.57	0	22708	5100	5050	5000	4950	4900	5075	4975	78	1500	500	3600	10	1	15611619	796	10.90	0.61	12	0.70	468.00	8302.00	6580	20240110	-22.49	3360	20240805	51.79	5150	-0.97	20250103	4950	3.03	20250102	6580	-22.49	20240110	3360	51.79	20240805	2.47	N	000910	500	78 억		244591	N	N	0	N	00	N
128	20250103	100111	57	100.00	KOSPI		비금속	N	N	N	N		N	5130	130	2	2.60	458368390	90253	57.71	4995	5150	4970	6500	3500	5000	5078.71	1.57	0	15804	5100	5050	5000	4950	4900	5075	4975	78	1500	500	3600	10	1	15611619	801	10.96	0.62	12	0.58	468.00	8302.00	6580	20240110	-22.04	3360	20240805	52.68	5150	-0.39	20250103	4950	3.64	20250102	6580	-22.04	20240110	3360	52.68	20240805	2.47	N	000910	500	78 억		244591	N	N	0	N	00	N
129	20250103	090111	57	100.00	KOSPI		비금속	N	N	N	N		N	4985	-15	5	-0.30	6419770	1286	0.82	4995	4995	4985	6500	3500	5000	4992.05	1.57	0	-607	5100	5050	5000	4950	4900	5075	4975	78	1500	500	3600	5	1	15611619	778	10.65	0.60	12	0.01	468.00	8302.00	6580	20240110	-24.24	3360	20240805	48.36	5050	-1.29	20250102	4950	0.71	20250102	6580	-24.24	20240110	3360	48.36	20240805	2.47	N	000910	500	78 억		244591	N	N	0	N	00	N
130	20250102	160111	57	100.00	KOSPI		비금속	N	N	N	N		N	5000	-30	5	-0.60	749395125	149865	94.56	4955	5050	4950	6530	3530	5030	5000.47	1.30	0	39357	5173	5101	4968	4896	4763	5137	4932	78	1500	500	3620	10	1	15611619	781	10.68	0.60	12	0.96	468.00	8302.00	6580	20240110	-24.01	3360	20240805	48.81	5050	-0.99	20250102	4950	1.01	20250102	6580	-24.01	20240110	3360	48.81	20240805	2.41	N	000910	500	78 억		203160	N	N	0	N	00	N
131	20250102	150111	57	100.00	KOSPI		비금속	N	N	N	N		N	5010	-20	5	-0.40	674598800	134898	85.11	4955	5050	4950	6530	3530	5030	5000.81	1.30	0	40444	5173	5101	4968	4896	4763	5137	4932	78	1500	500	3620	10	1	15611619	782	10.71	0.60	12	0.86	468.00	8302.00	6580	20240110	-23.86	3360	20240805	49.11	5050	-0.79	20250102	4950	1.21	20250102	6580	-23.86	20240110	3360	49.11	20240805	2.41	N	000910	500	78 억		203160	N	N	0	N	00	N
132	20250102	140110	57	100.00	KOSPI		비금속	N	N	N	N		N	5010	-20	5	-0.40	539678535	107884	68.07	4955	5050	4950	6530	3530	5030	5002.40	1.30	0	36535	5173	5101	4968	4896	4763	5137	4932	78	1500	500	3620	10	1	15611619	782	10.71	0.60	12	0.69	468.00	8302.00	6580	20240110	-23.86	3360	20240805	49.11	5050	-0.79	20250102	4950	1.21	20250102	6580	-23.86	20240110	3360	49.11	20240805	2.41	N	000910	500	78 억		203160	N	N	0	N	00	N
133	20250102	130111	57	100.00	KOSPI		비금속	N	N	N	N		N	5010	-20	5	-0.40	494804725	98911	62.41	4955	5050	4950	6530	3530	5030	5002.52	1.30	0	35703	5173	5101	4968	4896	4763	5137	4932	78	1500	500	3620	10	1	15611619	782	10.71	0.60	12	0.63	468.00	8302.00	6580	20240110	-23.86	3360	20240805	49.11	5050	-0.79	20250102	4950	1.21	20250102	6580	-23.86	20240110	3360	49.11	20240805	2.41	N	000910	500	78 억		203160	N	N	0	N	00	N
134	20250102	120110	57	100.00	KOSPI		비금속	N	N	N	N		N	5000	-30	5	-0.60	373357155	74589	47.06	4955	5050	4950	6530	3530	5030	5005.53	1.30	0	23327	5173	5101	4968	4896	4763	5137	4932	78	1500	500	3620	10	1	15611619	781	10.68	0.60	12	0.48	468.00	8302.00	6580	20240110	-24.01	3360	20240805	48.81	5050	-0.99	20250102	4950	1.01	20250102	6580	-24.01	20240110	3360	48.81	20240805	2.41	N	000910	500	78 억		203160	N	N	0	N	00	N
135	20250102	110110	57	100.00	KOSPI		비금속	N	N	N	N		N	5030	0	3	0.00	242493595	48433	30.56	4955	5050	4950	6530	3530	5030	5006.78	1.30	0	19841	5173	5101	4968	4896	4763	5137	4932	78	1500	500	3620	10	1	15611619	785	10.75	0.61	12	0.31	468.00	8302.00	6580	20240110	-23.56	3360	20240805	49.70	5050	-0.40	20250102	4950	1.62	20250102	6580	-23.56	20240110	3360	49.70	20240805	2.41	N	000910	500	78 억		203160	N	N	0	N	00	N
136	20250102	100111	57	100.00	KOSPI		비금속	N	N	N	N		N	4960	-70	5	-1.39	33513460	6755	4.26	4955	4990	4950	6530	3530	5030	4961.28	1.30	0	1881	5173	5101	4968	4896	4763	5137	4932	78	1500	500	3620	5	1	15611619	774	10.60	0.60	12	0.04	468.00	8302.00	6580	20240110	-24.62	3360	20240805	47.62	4990	-0.60	20250102	4950	0.20	20250102	6580	-24.62	20240110	3360	47.62	20240805	2.41	N	000910	500	78 억		203160	N	N	0	N	00	N
137	20250102	090111	57	100.00	KOSPI		비금속	N	N	N	N		N	5030	0	3	0.00	0	0	0.00	0	0	0	6530	3530	5030	0.00	1.30	0	0	5173	5101	4968	4896	4763	5137	4932	78	1500	500	3620	10	1	15611619	785	10.75	0.61	12	0.00	468.00	8302.00	6580	20240110	-23.56	3360	20240805	49.70	0	0.00	0	0	0.00	0	6580	-23.56	20240110	3360	49.70	20240805	2.41	N	000910	500	78 억		203160	N	N	0	N	00	N