KissMeData/008870/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	160238	57	100.00	KOSPI		비금속	N	N	N	N		N	62500	1700	2	2.80	431719500	6927	65.09	60700	63100	60400	79000	42600	60800	62324.17	0.95	0	979	63466	62132	61066	59732	58666	61600	59200	50	18200	5000	44990	100	1	1000000	625	17.42	0.74	09	0.69	3588.00	84088.00	76900	20240129	-18.73	50500	20241202	23.76	65200	-4.14	20250117	57500	8.70	20250102	76900	-18.73	20240129	50500	23.76	20241202	1.32	N	008870	5000	50 억		9470	N	N	0	N	00	N
3	20250124	150239	57	100.00	KOSPI		비금속	N	N	N	N		N	62300	1500	2	2.47	407662300	6542	61.47	60700	63100	60400	79000	42600	60800	62314.63	0.95	0	1032	63466	62132	61066	59732	58666	61600	59200	50	18200	5000	44990	100	1	1000000	623	17.36	0.74	09	0.65	3588.00	84088.00	76900	20240129	-18.99	50500	20241202	23.37	65200	-4.45	20250117	57500	8.35	20250102	76900	-18.99	20240129	50500	23.37	20241202	1.32	N	008870	5000	50 억		9470	N	N	0	N	00	N
4	20250124	140240	57	100.00	KOSPI		비금속	N	N	N	N		N	62100	1300	2	2.14	372917700	5983	56.22	60700	63100	60400	79000	42600	60800	62329.55	0.95	0	1073	63466	62132	61066	59732	58666	61600	59200	50	18200	5000	44990	100	1	1000000	621	17.31	0.74	09	0.60	3588.00	84088.00	76900	20240129	-19.25	50500	20241202	22.97	65200	-4.75	20250117	57500	8.00	20250102	76900	-19.25	20240129	50500	22.97	20241202	1.32	N	008870	5000	50 억		9470	N	N	0	N	00	N
5	20250124	130240	57	100.00	KOSPI		비금속	N	N	N	N		N	62200	1400	2	2.30	356394900	5717	53.72	60700	63100	60400	79000	42600	60800	62339.50	0.95	0	1077	63466	62132	61066	59732	58666	61600	59200	50	18200	5000	44990	100	1	1000000	622	17.34	0.74	09	0.57	3588.00	84088.00	76900	20240129	-19.12	50500	20241202	23.17	65200	-4.60	20250117	57500	8.17	20250102	76900	-19.12	20240129	50500	23.17	20241202	1.32	N	008870	5000	50 억		9470	N	N	0	N	00	N
6	20250124	120239	57	100.00	KOSPI		비금속	N	N	N	N		N	62600	1800	2	2.96	307599100	4933	46.35	60700	63100	60400	79000	42600	60800	62355.38	0.95	0	974	63466	62132	61066	59732	58666	61600	59200	50	18200	5000	44990	100	1	1000000	626	17.45	0.74	09	0.49	3588.00	84088.00	76900	20240129	-18.60	50500	20241202	23.96	65200	-3.99	20250117	57500	8.87	20250102	76900	-18.60	20240129	50500	23.96	20241202	1.32	N	008870	5000	50 억		9470	N	N	0	N	00	N
7	20250124	110240	57	100.00	KOSPI		비금속	N	N	N	N		N	63100	2300	2	3.78	187780900	3025	28.42	60700	63100	60400	79000	42600	60800	62076.33	0.95	0	1243	63466	62132	61066	59732	58666	61600	59200	50	18200	5000	44990	100	1	1000000	631	17.59	0.75	09	0.30	3588.00	84088.00	76900	20240129	-17.95	50500	20241202	24.95	65200	-3.22	20250117	57500	9.74	20250102	76900	-17.95	20240129	50500	24.95	20241202	1.32	N	008870	5000	50 억		9470	N	N	0	N	00	N
8	20250124	100239	57	100.00	KOSPI		비금속	N	N	N	N		N	61800	1000	2	1.64	52735200	863	8.11	60700	61900	60400	79000	42600	60800	61106.84	0.95	0	458	63466	62132	61066	59732	58666	61600	59200	50	18200	5000	44990	100	1	1000000	618	17.22	0.73	09	0.09	3588.00	84088.00	76900	20240129	-19.64	50500	20241202	22.38	65200	-5.21	20250117	57500	7.48	20250102	76900	-19.64	20240129	50500	22.38	20241202	1.32	N	008870	5000	50 억		9470	N	N	0	N	00	N
9	20250124	090239	57	100.00	KOSPI		비금속	N	N	N	N		N	61100	300	2	0.49	1457200	24	0.23	60700	61100	60700	79000	42600	60800	60716.67	0.95	0	-4	63466	62132	61066	59732	58666	61600	59200	50	18200	5000	44990	100	1	1000000	611	17.03	0.73	09	0.00	3588.00	84088.00	76900	20240129	-20.55	50500	20241202	20.99	65200	-6.29	20250117	57500	6.26	20250102	76900	-20.55	20240129	50500	20.99	20241202	1.32	N	008870	5000	50 억		9470	N	N	0	N	00	N
10	20250123	160240	57	100.00	KOSPI		비금속	N	N	N	N		N	60800	-1200	5	-1.94	649541600	10627	133.34	62000	62400	60000	80600	43400	62000	61121.85	0.89	0	776	63600	62800	62400	61600	61200	62600	61400	50	18600	5000	45880	100	1	1000000	608	16.95	0.72	09	1.06	3588.00	84088.00	76900	20240129	-20.94	50500	20241202	20.40	65200	-6.75	20250117	57500	5.74	20250102	76900	-20.94	20240129	50500	20.40	20241202	1.36	N	008870	5000	50 억		8855	N	N	0	N	00	N
11	20250123	150237	57	100.00	KOSPI		비금속	N	N	N	N		N	60900	-1100	5	-1.77	627511000	10265	128.80	62000	62400	60000	80600	43400	62000	61131.13	0.89	0	671	63600	62800	62400	61600	61200	62600	61400	50	18600	5000	45880	100	1	1000000	609	16.97	0.72	09	1.03	3588.00	84088.00	76900	20240129	-20.81	50500	20241202	20.59	65200	-6.60	20250117	57500	5.91	20250102	76900	-20.81	20240129	50500	20.59	20241202	1.36	N	008870	5000	50 억		8855	N	N	0	N	00	N
12	20250123	140239	57	100.00	KOSPI		비금속	N	N	N	N		N	60600	-1400	5	-2.26	324921400	5343	67.04	62000	62400	60000	80600	43400	62000	60812.54	0.89	0	622	63600	62800	62400	61600	61200	62600	61400	50	18600	5000	45880	100	1	1000000	606	16.89	0.72	09	0.53	3588.00	84088.00	76900	20240129	-21.20	50500	20241202	20.00	65200	-7.06	20250117	57500	5.39	20250102	76900	-21.20	20240129	50500	20.00	20241202	1.36	N	008870	5000	50 억		8855	N	N	0	N	00	N
13	20250123	130238	57	100.00	KOSPI		비금속	N	N	N	N		N	60900	-1100	5	-1.77	184627800	3019	37.88	62000	62400	60600	80600	43400	62000	61155.28	0.89	0	385	63600	62800	62400	61600	61200	62600	61400	50	18600	5000	45880	100	1	1000000	609	16.97	0.72	09	0.30	3588.00	84088.00	76900	20240129	-20.81	50500	20241202	20.59	65200	-6.60	20250117	57500	5.91	20250102	76900	-20.81	20240129	50500	20.59	20241202	1.36	N	008870	5000	50 억		8855	N	N	0	N	00	N
14	20250123	120238	57	100.00	KOSPI		비금속	N	N	N	N		N	61100	-900	5	-1.45	172212500	2815	35.32	62000	62400	60600	80600	43400	62000	61176.73	0.89	0	351	63600	62800	62400	61600	61200	62600	61400	50	18600	5000	45880	100	1	1000000	611	17.03	0.73	09	0.28	3588.00	84088.00	76900	20240129	-20.55	50500	20241202	20.99	65200	-6.29	20250117	57500	6.26	20250102	76900	-20.55	20240129	50500	20.99	20241202	1.36	N	008870	5000	50 억		8855	N	N	0	N	00	N
15	20250123	110239	57	100.00	KOSPI		비금속	N	N	N	N		N	61100	-900	5	-1.45	135264400	2209	27.72	62000	62400	60600	80600	43400	62000	61233.32	0.89	0	177	63600	62800	62400	61600	61200	62600	61400	50	18600	5000	45880	100	1	1000000	611	17.03	0.73	09	0.22	3588.00	84088.00	76900	20240129	-20.55	50500	20241202	20.99	65200	-6.29	20250117	57500	6.26	20250102	76900	-20.55	20240129	50500	20.99	20241202	1.36	N	008870	5000	50 억		8855	N	N	0	N	00	N
16	20250123	100238	57	100.00	KOSPI		비금속	N	N	N	N		N	61200	-800	5	-1.29	80413300	1309	16.42	62000	62400	61000	80600	43400	62000	61431.09	0.89	0	-6	63600	62800	62400	61600	61200	62600	61400	50	18600	5000	45880	100	1	1000000	612	17.06	0.73	09	0.13	3588.00	84088.00	76900	20240129	-20.42	50500	20241202	21.19	65200	-6.13	20250117	57500	6.43	20250102	76900	-20.42	20240129	50500	21.19	20241202	1.36	N	008870	5000	50 억		8855	N	N	0	N	00	N
17	20250123	090237	57	100.00	KOSPI		비금속	N	N	N	N		N	62400	400	2	0.65	248800	4	0.05	62000	62400	62000	80600	43400	62000	62200.00	0.89	0	0	63600	62800	62400	61600	61200	62600	61400	50	18600	5000	45880	100	1	1000000	624	17.39	0.74	09	0.00	3588.00	84088.00	76900	20240129	-18.86	50500	20241202	23.56	65200	-4.29	20250117	57500	8.52	20250102	76900	-18.86	20240129	50500	23.56	20241202	1.36	N	008870	5000	50 억		8855	N	N	0	N	00	N
18	20250122	160237	57	100.00	KOSPI		비금속	N	N	N	N		N	62000	-500	5	-0.80	498484700	7970	277.60	62700	63200	62000	81200	43800	62500	62545.13	0.77	0	1323	64500	63500	62900	61900	61300	63300	61700	50	18700	5000	46250	100	1	1000000	620	17.28	0.74	09	0.80	3588.00	84088.00	76900	20240129	-19.38	50500	20241202	22.77	65200	-4.91	20250117	57500	7.83	20250102	76900	-19.38	20240129	50500	22.77	20241202	1.42	N	008870	5000	50 억		7687	N	N	0	N	00	N
19	20250122	150237	57	100.00	KOSPI		비금속	N	N	N	N		N	62100	-400	5	-0.64	467245500	7467	260.08	62700	63200	62100	81200	43800	62500	62574.73	0.77	0	1156	64500	63500	62900	61900	61300	63300	61700	50	18700	5000	46250	100	1	1000000	621	17.31	0.74	09	0.75	3588.00	84088.00	76900	20240129	-19.25	50500	20241202	22.97	65200	-4.75	20250117	57500	8.00	20250102	76900	-19.25	20240129	50500	22.97	20241202	1.42	N	008870	5000	50 억		7687	N	N	0	N	00	N
20	20250122	140236	57	100.00	KOSPI		비금속	N	N	N	N		N	62600	100	2	0.16	380932300	6080	211.77	62700	63200	62100	81200	43800	62500	62653.34	0.77	0	840	64500	63500	62900	61900	61300	63300	61700	50	18700	5000	46250	100	1	1000000	626	17.45	0.74	09	0.61	3588.00	84088.00	76900	20240129	-18.60	50500	20241202	23.96	65200	-3.99	20250117	57500	8.87	20250102	76900	-18.60	20240129	50500	23.96	20241202	1.42	N	008870	5000	50 억		7687	N	N	0	N	00	N
21	20250122	130237	57	100.00	KOSPI		비금속	N	N	N	N		N	62900	400	2	0.64	318997000	5094	177.43	62700	63200	62100	81200	43800	62500	62622.10	0.77	0	381	64500	63500	62900	61900	61300	63300	61700	50	18700	5000	46250	100	1	1000000	629	17.53	0.75	09	0.51	3588.00	84088.00	76900	20240129	-18.21	50500	20241202	24.55	65200	-3.53	20250117	57500	9.39	20250102	76900	-18.21	20240129	50500	24.55	20241202	1.42	N	008870	5000	50 억		7687	N	N	0	N	00	N
22	20250122	120236	57	100.00	KOSPI		비금속	N	N	N	N		N	62700	200	2	0.32	286466800	4575	159.35	62700	63200	62100	81200	43800	62500	62615.69	0.77	0	162	64500	63500	62900	61900	61300	63300	61700	50	18700	5000	46250	100	1	1000000	627	17.47	0.75	09	0.46	3588.00	84088.00	76900	20240129	-18.47	50500	20241202	24.16	65200	-3.83	20250117	57500	9.04	20250102	76900	-18.47	20240129	50500	24.16	20241202	1.42	N	008870	5000	50 억		7687	N	N	0	N	00	N
23	20250122	110236	57	100.00	KOSPI		비금속	N	N	N	N		N	62900	400	2	0.64	136267600	2183	76.04	62700	63200	62100	81200	43800	62500	62422.17	0.77	0	806	64500	63500	62900	61900	61300	63300	61700	50	18700	5000	46250	100	1	1000000	629	17.53	0.75	09	0.22	3588.00	84088.00	76900	20240129	-18.21	50500	20241202	24.55	65200	-3.53	20250117	57500	9.39	20250102	76900	-18.21	20240129	50500	24.55	20241202	1.42	N	008870	5000	50 억		7687	N	N	0	N	00	N
24	20250122	100236	57	100.00	KOSPI		비금속	N	N	N	N		N	62300	-200	5	-0.32	62555300	1004	34.97	62700	63200	62100	81200	43800	62500	62306.08	0.77	0	24	64500	63500	62900	61900	61300	63300	61700	50	18700	5000	46250	100	1	1000000	623	17.36	0.74	09	0.10	3588.00	84088.00	76900	20240129	-18.99	50500	20241202	23.37	65200	-4.45	20250117	57500	8.35	20250102	76900	-18.99	20240129	50500	23.37	20241202	1.42	N	008870	5000	50 억		7687	N	N	0	N	00	N
25	20250122	090237	57	100.00	KOSPI		비금속	N	N	N	N		N	63100	600	2	0.96	2900800	46	1.60	62700	63200	62700	81200	43800	62500	63060.87	0.77	0	-12	64500	63500	62900	61900	61300	63300	61700	50	18700	5000	46250	100	1	1000000	631	17.59	0.75	09	0.00	3588.00	84088.00	76900	20240129	-17.95	50500	20241202	24.95	65200	-3.22	20250117	57500	9.74	20250102	76900	-17.95	20240129	50500	24.95	20241202	1.42	N	008870	5000	50 억		7687	N	N	0	N	00	N
26	20250121	160236	57	100.00	KOSPI		비금속	N	N	N	N		N	62500	-200	5	-0.32	178913800	2856	44.30	62500	63900	62300	81500	43900	62700	62644.89	0.72	0	618	64500	63600	62800	61900	61100	63200	61500	50	18800	5000	46390	100	1	1000000	625	17.42	0.74	09	0.29	3588.00	84088.00	76900	20240129	-18.73	50500	20241202	23.76	65200	-4.14	20250117	57500	8.70	20250102	76900	-18.73	20240129	50500	23.76	20241202	1.55	N	008870	5000	50 억		7249	N	N	0	N	00	N
27	20250121	150237	57	100.00	KOSPI		비금속	N	N	N	N		N	62500	-200	5	-0.32	171788800	2742	42.53	62500	63900	62300	81500	43900	62700	62650.91	0.72	0	620	64500	63600	62800	61900	61100	63200	61500	50	18800	5000	46390	100	1	1000000	625	17.42	0.74	09	0.27	3588.00	84088.00	76900	20240129	-18.73	50500	20241202	23.76	65200	-4.14	20250117	57500	8.70	20250102	76900	-18.73	20240129	50500	23.76	20241202	1.55	N	008870	5000	50 억		7249	N	N	0	N	00	N
28	20250121	140237	57	100.00	KOSPI		비금속	N	N	N	N		N	62700	0	3	0.00	156662800	2500	38.78	62500	63900	62300	81500	43900	62700	62665.12	0.72	0	598	64500	63600	62800	61900	61100	63200	61500	50	18800	5000	46390	100	1	1000000	627	17.47	0.75	09	0.25	3588.00	84088.00	76900	20240129	-18.47	50500	20241202	24.16	65200	-3.83	20250117	57500	9.04	20250102	76900	-18.47	20240129	50500	24.16	20241202	1.55	N	008870	5000	50 억		7249	N	N	0	N	00	N
29	20250121	130236	57	100.00	KOSPI		비금속	N	N	N	N		N	62700	0	3	0.00	147575900	2355	36.53	62500	63900	62300	81500	43900	62700	62664.93	0.72	0	602	64500	63600	62800	61900	61100	63200	61500	50	18800	5000	46390	100	1	1000000	627	17.47	0.75	09	0.24	3588.00	84088.00	76900	20240129	-18.47	50500	20241202	24.16	65200	-3.83	20250117	57500	9.04	20250102	76900	-18.47	20240129	50500	24.16	20241202	1.55	N	008870	5000	50 억		7249	N	N	0	N	00	N
30	20250121	120233	57	100.00	KOSPI		비금속	N	N	N	N		N	62400	-300	5	-0.48	138269600	2206	34.22	62500	63900	62300	81500	43900	62700	62678.88	0.72	0	597	64500	63600	62800	61900	61100	63200	61500	50	18800	5000	46390	100	1	1000000	624	17.39	0.74	09	0.22	3588.00	84088.00	76900	20240129	-18.86	50500	20241202	23.56	65200	-4.29	20250117	57500	8.52	20250102	76900	-18.86	20240129	50500	23.56	20241202	1.55	N	008870	5000	50 억		7249	N	N	0	N	00	N
31	20250121	110228	57	100.00	KOSPI		비금속	N	N	N	N		N	62800	100	2	0.16	118753300	1894	29.38	62500	63900	62300	81500	43900	62700	62699.74	0.72	0	519	64500	63600	62800	61900	61100	63200	61500	50	18800	5000	46390	100	1	1000000	628	17.50	0.75	09	0.19	3588.00	84088.00	76900	20240129	-18.34	50500	20241202	24.36	65200	-3.68	20250117	57500	9.22	20250102	76900	-18.34	20240129	50500	24.36	20241202	1.55	N	008870	5000	50 억		7249	N	N	0	N	00	N
32	20250121	100226	57	100.00	KOSPI		비금속	N	N	N	N		N	62700	0	3	0.00	79378500	1267	19.65	62500	63900	62300	81500	43900	62700	62650.75	0.72	0	292	64500	63600	62800	61900	61100	63200	61500	50	18800	5000	46390	100	1	1000000	627	17.47	0.75	09	0.13	3588.00	84088.00	76900	20240129	-18.47	50500	20241202	24.16	65200	-3.83	20250117	57500	9.04	20250102	76900	-18.47	20240129	50500	24.16	20241202	1.55	N	008870	5000	50 억		7249	N	N	0	N	00	N
33	20250121	090236	57	100.00	KOSPI		비금속	N	N	N	N		N	62700	0	3	0.00	7128600	114	1.77	62500	62700	62400	81500	43900	62700	62531.58	0.72	0	21	64500	63600	62800	61900	61100	63200	61500	50	18800	5000	46390	100	1	1000000	627	17.47	0.75	09	0.01	3588.00	84088.00	76900	20240129	-18.47	50500	20241202	24.16	65200	-3.83	20250117	57500	9.04	20250102	76900	-18.47	20240129	50500	24.16	20241202	1.55	N	008870	5000	50 억		7249	N	N	0	N	00	N
34	20250120	160235	57	100.00	KOSPI		비금속	N	N	N	N		N	62700	-1100	5	-1.72	402398800	6417	66.23	63700	63700	62000	82900	44700	63800	62708.25	0.68	0	567	66200	65000	64000	62800	61800	64500	62300	50	19100	5000	47210	100	1	1000000	627	17.47	0.75	09	0.64	3588.00	84088.00	76900	20240129	-18.47	50500	20241202	24.16	65200	-3.83	20250117	57500	9.04	20250102	76900	-18.47	20240129	50500	24.16	20241202	1.56	N	008870	5000	50 억		6762	N	N	0	N	00	N
35	20250120	150237	57	100.00	KOSPI		비금속	N	N	N	N		N	63200	-600	5	-0.94	374153100	5966	61.57	63700	63700	62000	82900	44700	63800	62714.23	0.68	0	522	66200	65000	64000	62800	61800	64500	62300	50	19100	5000	47210	100	1	1000000	632	17.61	0.75	09	0.60	3588.00	84088.00	76900	20240129	-17.82	50500	20241202	25.15	65200	-3.07	20250117	57500	9.91	20250102	76900	-17.82	20240129	50500	25.15	20241202	1.56	N	008870	5000	50 억		6762	N	N	0	N	00	N
36	20250120	140236	57	100.00	KOSPI		비금속	N	N	N	N		N	62600	-1200	5	-1.88	308446200	4922	50.80	63700	63700	62000	82900	44700	63800	62666.84	0.68	0	855	66200	65000	64000	62800	61800	64500	62300	50	19100	5000	47210	100	1	1000000	626	17.45	0.74	09	0.49	3588.00	84088.00	76900	20240129	-18.60	50500	20241202	23.96	65200	-3.99	20250117	57500	8.87	20250102	76900	-18.60	20240129	50500	23.96	20241202	1.56	N	008870	5000	50 억		6762	N	N	0	N	00	N
37	20250120	130235	57	100.00	KOSPI		비금속	N	N	N	N		N	62500	-1300	5	-2.04	271680200	4336	44.75	63700	63700	62000	82900	44700	63800	62656.87	0.68	0	808	66200	65000	64000	62800	61800	64500	62300	50	19100	5000	47210	100	1	1000000	625	17.42	0.74	09	0.43	3588.00	84088.00	76900	20240129	-18.73	50500	20241202	23.76	65200	-4.14	20250117	57500	8.70	20250102	76900	-18.73	20240129	50500	23.76	20241202	1.56	N	008870	5000	50 억		6762	N	N	0	N	00	N
38	20250120	120236	57	100.00	KOSPI		비금속	N	N	N	N		N	62300	-1500	5	-2.35	255822500	4082	42.13	63700	63700	62000	82900	44700	63800	62670.87	0.68	0	800	66200	65000	64000	62800	61800	64500	62300	50	19100	5000	47210	100	1	1000000	623	17.36	0.74	09	0.41	3588.00	84088.00	76900	20240129	-18.99	50500	20241202	23.37	65200	-4.45	20250117	57500	8.35	20250102	76900	-18.99	20240129	50500	23.37	20241202	1.56	N	008870	5000	50 억		6762	N	N	0	N	00	N
39	20250120	110236	57	100.00	KOSPI		비금속	N	N	N	N		N	62300	-1500	5	-2.35	232698300	3710	38.29	63700	63700	62100	82900	44700	63800	62721.91	0.68	0	769	66200	65000	64000	62800	61800	64500	62300	50	19100	5000	47210	100	1	1000000	623	17.36	0.74	09	0.37	3588.00	84088.00	76900	20240129	-18.99	50500	20241202	23.37	65200	-4.45	20250117	57500	8.35	20250102	76900	-18.99	20240129	50500	23.37	20241202	1.56	N	008870	5000	50 억		6762	N	N	0	N	00	N
40	20250120	100236	57	100.00	KOSPI		비금속	N	N	N	N		N	62700	-1100	5	-1.72	147707900	2348	24.23	63700	63700	62500	82900	44700	63800	62907.96	0.68	0	568	66200	65000	64000	62800	61800	64500	62300	50	19100	5000	47210	100	1	1000000	627	17.47	0.75	09	0.23	3588.00	84088.00	76900	20240129	-18.47	50500	20241202	24.16	65200	-3.83	20250117	57500	9.04	20250102	76900	-18.47	20240129	50500	24.16	20241202	1.56	N	008870	5000	50 억		6762	N	N	0	N	00	N
41	20250120	090236	57	100.00	KOSPI		비금속	N	N	N	N		N	63500	-300	5	-0.47	15949200	251	2.59	63700	63700	63500	82900	44700	63800	63542.63	0.68	0	128	66200	65000	64000	62800	61800	64500	62300	50	19100	5000	47210	100	1	1000000	635	17.70	0.76	09	0.03	3588.00	84088.00	76900	20240129	-17.43	50500	20241202	25.74	65200	-2.61	20250117	57500	10.43	20250102	76900	-17.43	20240129	50500	25.74	20241202	1.56	N	008870	5000	50 억		6762	N	N	0	N	00	N
42	20250117	160235	57	100.00	KOSPI		비금속	N	N	N	N		N	63800	-100	5	-0.16	622660800	9672	152.75	64500	65200	63000	83000	44800	63900	64378.03	0.79	0	-124	66500	65200	63700	62400	60900	65850	63050	50	19100	5000	47280	100	1	1000000	638	17.78	0.76	09	0.97	3588.00	84088.00	76900	20240129	-17.04	50500	20241202	26.34	65200	-2.15	20250117	57500	10.96	20250102	76900	-17.04	20240129	50500	26.34	20241202	1.57	N	008870	5000	50 억		7869	N	N	0	N	00	N
43	20250117	150235	57	100.00	KOSPI		비금속	N	N	N	N		N	63800	-100	5	-0.16	540234800	8381	132.36	64500	65200	63000	83000	44800	63900	64459.47	0.79	0	492	66500	65200	63700	62400	60900	65850	63050	50	19100	5000	47280	100	1	1000000	638	17.78	0.76	09	0.84	3588.00	84088.00	76900	20240129	-17.04	50500	20241202	26.34	65200	-2.15	20250117	57500	10.96	20250102	76900	-17.04	20240129	50500	26.34	20241202	1.57	N	008870	5000	50 억		7869	N	N	0	N	00	N
44	20250117	140236	57	100.00	KOSPI		비금속	N	N	N	N		N	63900	0	3	0.00	444857600	6872	108.53	64500	65200	63900	83000	44800	63900	64734.81	0.79	0	701	66500	65200	63700	62400	60900	65850	63050	50	19100	5000	47280	100	1	1000000	639	17.81	0.76	09	0.69	3588.00	84088.00	76900	20240129	-16.91	50500	20241202	26.53	65200	-1.99	20250117	57500	11.13	20250102	76900	-16.91	20240129	50500	26.53	20241202	1.57	N	008870	5000	50 억		7869	N	N	0	N	00	N
45	20250117	130235	57	100.00	KOSPI		비금속	N	N	N	N		N	64700	800	2	1.25	361494800	5574	88.03	64500	65200	64100	83000	44800	63900	64853.75	0.79	0	1055	66500	65200	63700	62400	60900	65850	63050	50	19100	5000	47280	100	1	1000000	647	18.03	0.77	09	0.56	3588.00	84088.00	76900	20240129	-15.86	50500	20241202	28.12	65200	-0.77	20250117	57500	12.52	20250102	76900	-15.86	20240129	50500	28.12	20241202	1.57	N	008870	5000	50 억		7869	N	N	0	N	00	N
46	20250117	120235	57	100.00	KOSPI		비금속	N	N	N	N		N	65000	1100	2	1.72	328065200	5058	79.88	64500	65200	64100	83000	44800	63900	64860.66	0.79	0	1040	66500	65200	63700	62400	60900	65850	63050	50	19100	5000	47280	100	1	1000000	650	18.12	0.77	09	0.51	3588.00	84088.00	76900	20240129	-15.47	50500	20241202	28.71	65200	-0.31	20250117	57500	13.04	20250102	76900	-15.47	20240129	50500	28.71	20241202	1.57	N	008870	5000	50 억		7869	N	N	0	N	00	N
47	20250117	110235	57	100.00	KOSPI		비금속	N	N	N	N		N	64800	900	2	1.41	253102000	3905	61.67	64500	65200	64100	83000	44800	63900	64814.85	0.79	0	1027	66500	65200	63700	62400	60900	65850	63050	50	19100	5000	47280	100	1	1000000	648	18.06	0.77	09	0.39	3588.00	84088.00	76900	20240129	-15.73	50500	20241202	28.32	65200	-0.61	20250117	57500	12.70	20250102	76900	-15.73	20240129	50500	28.32	20241202	1.57	N	008870	5000	50 억		7869	N	N	0	N	00	N
48	20250117	100236	57	100.00	KOSPI		비금속	N	N	N	N		N	64700	800	2	1.25	164215700	2533	40.00	64500	65200	64100	83000	44800	63900	64830.52	0.79	0	897	66500	65200	63700	62400	60900	65850	63050	50	19100	5000	47280	100	1	1000000	647	18.03	0.77	09	0.25	3588.00	84088.00	76900	20240129	-15.86	50500	20241202	28.12	65200	-0.77	20250117	57500	12.52	20250102	76900	-15.86	20240129	50500	28.12	20241202	1.57	N	008870	5000	50 억		7869	N	N	0	N	00	N
49	20250117	090235	57	100.00	KOSPI		비금속	N	N	N	N		N	64200	300	2	0.47	12813100	199	3.14	64500	64500	64100	83000	44800	63900	64387.44	0.79	0	-30	66500	65200	63700	62400	60900	65850	63050	50	19100	5000	47280	100	1	1000000	642	17.89	0.76	09	0.02	3588.00	84088.00	76900	20240129	-16.51	50500	20241202	27.13	65000	-1.23	20250116	57500	11.65	20250102	76900	-16.51	20240129	50500	27.13	20241202	1.57	N	008870	5000	50 억		7869	N	N	0	N	00	N
50	20250116	160234	57	100.00	KOSPI		비금속	N	N	N	N		N	63900	1000	2	1.59	401132100	6331	151.24	62900	65000	62200	81700	44100	62900	63359.99	0.72	0	1145	63966	63432	63066	62532	62166	63250	62350	50	18800	5000	46540	100	1	1000000	639	17.81	0.76	09	0.63	3588.00	84088.00	76900	20240129	-16.91	50500	20241202	26.53	65000	-1.69	20250116	57500	11.13	20250102	76900	-16.91	20240129	50500	26.53	20241202	1.66	N	008870	5000	50 억		7191	N	N	0	N	00	N
51	20250116	150224	57	100.00	KOSPI		비금속	N	N	N	N		N	63600	700	2	1.11	377287100	5957	142.31	62900	65000	62200	81700	44100	62900	63335.08	0.72	0	1042	63966	63432	63066	62532	62166	63250	62350	50	18800	5000	46540	100	1	1000000	636	17.73	0.76	09	0.60	3588.00	84088.00	76900	20240129	-17.30	50500	20241202	25.94	65000	-2.15	20250116	57500	10.61	20250102	76900	-17.30	20240129	50500	25.94	20241202	1.66	N	008870	5000	50 억		7191	N	N	0	N	00	N
52	20250116	140235	57	100.00	KOSPI		비금속	N	N	N	N		N	63500	600	2	0.95	313227700	4949	118.23	62900	65000	62200	81700	44100	62900	63291.11	0.72	0	678	63966	63432	63066	62532	62166	63250	62350	50	18800	5000	46540	100	1	1000000	635	17.70	0.76	09	0.49	3588.00	84088.00	76900	20240129	-17.43	50500	20241202	25.74	65000	-2.31	20250116	57500	10.43	20250102	76900	-17.43	20240129	50500	25.74	20241202	1.66	N	008870	5000	50 억		7191	N	N	0	N	00	N
53	20250116	130235	57	100.00	KOSPI		비금속	N	N	N	N		N	63800	900	2	1.43	276295300	4370	104.40	62900	65000	62200	81700	44100	62900	63225.47	0.72	0	439	63966	63432	63066	62532	62166	63250	62350	50	18800	5000	46540	100	1	1000000	638	17.78	0.76	09	0.44	3588.00	84088.00	76900	20240129	-17.04	50500	20241202	26.34	65000	-1.85	20250116	57500	10.96	20250102	76900	-17.04	20240129	50500	26.34	20241202	1.66	N	008870	5000	50 억		7191	N	N	0	N	00	N
54	20250116	120235	57	100.00	KOSPI		비금속	N	N	N	N		N	63400	500	2	0.79	229513200	3634	86.81	62900	65000	62200	81700	44100	62900	63157.18	0.72	0	112	63966	63432	63066	62532	62166	63250	62350	50	18800	5000	46540	100	1	1000000	634	17.67	0.75	09	0.36	3588.00	84088.00	76900	20240129	-17.56	50500	20241202	25.54	65000	-2.46	20250116	57500	10.26	20250102	76900	-17.56	20240129	50500	25.54	20241202	1.66	N	008870	5000	50 억		7191	N	N	0	N	00	N
55	20250116	110235	57	100.00	KOSPI		비금속	N	N	N	N		N	63200	300	2	0.48	206918600	3278	78.31	62900	65000	62200	81700	44100	62900	63123.43	0.72	0	62	63966	63432	63066	62532	62166	63250	62350	50	18800	5000	46540	100	1	1000000	632	17.61	0.75	09	0.33	3588.00	84088.00	76900	20240129	-17.82	50500	20241202	25.15	65000	-2.77	20250116	57500	9.91	20250102	76900	-17.82	20240129	50500	25.15	20241202	1.66	N	008870	5000	50 억		7191	N	N	0	N	00	N
56	20250116	100235	57	100.00	KOSPI		비금속	N	N	N	N		N	62600	-300	5	-0.48	104267100	1663	39.73	62900	63400	62200	81700	44100	62900	62698.20	0.72	0	242	63966	63432	63066	62532	62166	63250	62350	50	18800	5000	46540	100	1	1000000	626	17.45	0.74	09	0.17	3588.00	84088.00	76900	20240129	-18.60	50500	20241202	23.96	64600	-3.10	20250110	57500	8.87	20250102	76900	-18.60	20240129	50500	23.96	20241202	1.66	N	008870	5000	50 억		7191	N	N	0	N	00	N
57	20250116	090235	57	100.00	KOSPI		비금속	N	N	N	N		N	62700	-200	5	-0.32	36521400	581	13.88	62900	62900	62600	81700	44100	62900	62859.55	0.72	0	182	63966	63432	63066	62532	62166	63250	62350	50	18800	5000	46540	100	1	1000000	627	17.47	0.75	09	0.06	3588.00	84088.00	76900	20240129	-18.47	50500	20241202	24.16	64600	-2.94	20250110	57500	9.04	20250102	76900	-18.47	20240129	50500	24.16	20241202	1.66	N	008870	5000	50 억		7191	N	N	0	N	00	N
58	20250115	160235	57	100.00	KOSPI		비금속	N	N	N	N		N	62900	-200	5	-0.32	263977000	4185	71.91	63200	63600	62700	82000	44200	63100	63078.00	0.71	0	133	64900	64000	63100	62200	61300	64450	62650	50	18900	5000	46690	100	1	1000000	629	17.53	0.75	09	0.42	3588.00	84088.00	76900	20240129	-18.21	50500	20241202	24.55	64600	-2.63	20250110	57500	9.39	20250102	76900	-18.21	20240129	50500	24.55	20241202	1.68	N	008870	5000	50 억		7067	N	N	0	N	00	N
59	20250115	150235	57	100.00	KOSPI		비금속	N	N	N	N		N	62900	-200	5	-0.32	231040800	3662	62.92	63200	63600	62700	82000	44200	63100	63091.43	0.71	0	289	64900	64000	63100	62200	61300	64450	62650	50	18900	5000	46690	100	1	1000000	629	17.53	0.75	09	0.37	3588.00	84088.00	76900	20240129	-18.21	50500	20241202	24.55	64600	-2.63	20250110	57500	9.39	20250102	76900	-18.21	20240129	50500	24.55	20241202	1.68	N	008870	5000	50 억		7067	N	N	0	N	00	N
60	20250115	140236	57	100.00	KOSPI		비금속	N	N	N	N		N	63200	100	2	0.16	184640900	2926	50.27	63200	63600	62700	82000	44200	63100	63103.52	0.71	0	520	64900	64000	63100	62200	61300	64450	62650	50	18900	5000	46690	100	1	1000000	632	17.61	0.75	09	0.29	3588.00	84088.00	76900	20240129	-17.82	50500	20241202	25.15	64600	-2.17	20250110	57500	9.91	20250102	76900	-17.82	20240129	50500	25.15	20241202	1.68	N	008870	5000	50 억		7067	N	N	0	N	00	N
61	20250115	130235	57	100.00	KOSPI		비금속	N	N	N	N		N	63300	200	2	0.32	168220600	2667	45.82	63200	63600	62700	82000	44200	63100	63074.84	0.71	0	445	64900	64000	63100	62200	61300	64450	62650	50	18900	5000	46690	100	1	1000000	633	17.64	0.75	09	0.27	3588.00	84088.00	76900	20240129	-17.69	50500	20241202	25.35	64600	-2.01	20250110	57500	10.09	20250102	76900	-17.69	20240129	50500	25.35	20241202	1.68	N	008870	5000	50 억		7067	N	N	0	N	00	N
62	20250115	120235	57	100.00	KOSPI		비금속	N	N	N	N		N	63100	0	3	0.00	148732000	2358	40.52	63200	63600	62700	82000	44200	63100	63075.49	0.71	0	426	64900	64000	63100	62200	61300	64450	62650	50	18900	5000	46690	100	1	1000000	631	17.59	0.75	09	0.24	3588.00	84088.00	76900	20240129	-17.95	50500	20241202	24.95	64600	-2.32	20250110	57500	9.74	20250102	76900	-17.95	20240129	50500	24.95	20241202	1.68	N	008870	5000	50 억		7067	N	N	0	N	00	N
63	20250115	110235	57	100.00	KOSPI		비금속	N	N	N	N		N	63300	200	2	0.32	127947800	2029	34.86	63200	63600	62700	82000	44200	63100	63059.54	0.71	0	385	64900	64000	63100	62200	61300	64450	62650	50	18900	5000	46690	100	1	1000000	633	17.64	0.75	09	0.20	3588.00	84088.00	76900	20240129	-17.69	50500	20241202	25.35	64600	-2.01	20250110	57500	10.09	20250102	76900	-17.69	20240129	50500	25.35	20241202	1.68	N	008870	5000	50 억		7067	N	N	0	N	00	N
64	20250115	100234	57	100.00	KOSPI		비금속	N	N	N	N		N	63200	100	2	0.16	70699500	1122	19.28	63200	63600	62700	82000	44200	63100	63012.03	0.71	0	104	64900	64000	63100	62200	61300	64450	62650	50	18900	5000	46690	100	1	1000000	632	17.61	0.75	09	0.11	3588.00	84088.00	76900	20240129	-17.82	50500	20241202	25.15	64600	-2.17	20250110	57500	9.91	20250102	76900	-17.82	20240129	50500	25.15	20241202	1.68	N	008870	5000	50 억		7067	N	N	0	N	00	N
65	20250115	090235	57	100.00	KOSPI		비금속	N	N	N	N		N	63200	100	2	0.16	4426200	70	1.20	63200	63300	63200	82000	44200	63100	63231.43	0.71	0	11	64900	64000	63100	62200	61300	64450	62650	50	18900	5000	46690	100	1	1000000	632	17.61	0.75	09	0.01	3588.00	84088.00	76900	20240129	-17.82	50500	20241202	25.15	64600	-2.17	20250110	57500	9.91	20250102	76900	-17.82	20240129	50500	25.15	20241202	1.68	N	008870	5000	50 억		7067	N	N	0	N	00	N
66	20250114	160233	57	100.00	KOSPI		비금속	N	N	N	N		N	63100	600	2	0.96	359159100	5705	103.92	63000	64000	62200	81200	43800	62500	62954.92	0.62	0	706	64300	63400	62900	62000	61500	63150	61750	50	18700	5000	46250	100	1	1000000	631	17.59	0.75	09	0.57	3588.00	84088.00	76900	20240129	-17.95	50500	20241202	24.95	64600	-2.32	20250110	57500	9.74	20250102	76900	-17.95	20240129	50500	24.95	20241202	1.79	N	008870	5000	50 억		6160	N	N	0	N	00	N
67	20250114	150234	57	100.00	KOSPI		비금속	N	N	N	N		N	63200	700	2	1.12	339363300	5391	98.20	63000	64000	62200	81200	43800	62500	62949.97	0.62	0	674	64300	63400	62900	62000	61500	63150	61750	50	18700	5000	46250	100	1	1000000	632	17.61	0.75	09	0.54	3588.00	84088.00	76900	20240129	-17.82	50500	20241202	25.15	64600	-2.17	20250110	57500	9.91	20250102	76900	-17.82	20240129	50500	25.15	20241202	1.79	N	008870	5000	50 억		6160	N	N	0	N	00	N
68	20250114	140233	57	100.00	KOSPI		비금속	N	N	N	N		N	63900	1400	2	2.24	261755400	4164	75.85	63000	63900	62200	81200	43800	62500	62861.53	0.62	0	664	64300	63400	62900	62000	61500	63150	61750	50	18700	5000	46250	100	1	1000000	639	17.81	0.76	09	0.42	3588.00	84088.00	76900	20240129	-16.91	50500	20241202	26.53	64600	-1.08	20250110	57500	11.13	20250102	76900	-16.91	20240129	50500	26.53	20241202	1.79	N	008870	5000	50 억		6160	N	N	0	N	00	N
69	20250114	130234	57	100.00	KOSPI		비금속	N	N	N	N		N	63000	500	2	0.80	160177500	2560	46.63	63000	63600	62200	81200	43800	62500	62569.34	0.62	0	308	64300	63400	62900	62000	61500	63150	61750	50	18700	5000	46250	100	1	1000000	630	17.56	0.75	09	0.26	3588.00	84088.00	76900	20240129	-18.08	50500	20241202	24.75	64600	-2.48	20250110	57500	9.57	20250102	76900	-18.08	20240129	50500	24.75	20241202	1.79	N	008870	5000	50 억		6160	N	N	0	N	00	N
70	20250114	120233	57	100.00	KOSPI		비금속	N	N	N	N		N	62400	-100	5	-0.16	111709500	1787	32.55	63000	63600	62200	81200	43800	62500	62512.31	0.62	0	-3	64300	63400	62900	62000	61500	63150	61750	50	18700	5000	46250	100	1	1000000	624	17.39	0.74	09	0.18	3588.00	84088.00	76900	20240129	-18.86	50500	20241202	23.56	64600	-3.41	20250110	57500	8.52	20250102	76900	-18.86	20240129	50500	23.56	20241202	1.79	N	008870	5000	50 억		6160	N	N	0	N	00	N
71	20250114	110234	57	100.00	KOSPI		비금속	N	N	N	N		N	62300	-200	5	-0.32	86906900	1389	25.30	63000	63600	62200	81200	43800	62500	62567.96	0.62	0	1	64300	63400	62900	62000	61500	63150	61750	50	18700	5000	46250	100	1	1000000	623	17.36	0.74	09	0.14	3588.00	84088.00	76900	20240129	-18.99	50500	20241202	23.37	64600	-3.56	20250110	57500	8.35	20250102	76900	-18.99	20240129	50500	23.37	20241202	1.79	N	008870	5000	50 억		6160	N	N	0	N	00	N
72	20250114	100233	57	100.00	KOSPI		비금속	N	N	N	N		N	62500	0	3	0.00	67352200	1076	19.60	63000	63600	62400	81200	43800	62500	62594.98	0.62	0	4	64300	63400	62900	62000	61500	63150	61750	50	18700	5000	46250	100	1	1000000	625	17.42	0.74	09	0.11	3588.00	84088.00	76900	20240129	-18.73	50500	20241202	23.76	64600	-3.25	20250110	57500	8.70	20250102	76900	-18.73	20240129	50500	23.76	20241202	1.79	N	008870	5000	50 억		6160	N	N	0	N	00	N
73	20250114	090233	57	100.00	KOSPI		비금속	N	N	N	N		N	63000	500	2	0.80	818700	13	0.24	63000	63000	62900	81200	43800	62500	62976.92	0.62	0	-1	64300	63400	62900	62000	61500	63150	61750	50	18700	5000	46250	100	1	1000000	630	17.56	0.75	09	0.00	3588.00	84088.00	76900	20240129	-18.08	50500	20241202	24.75	64600	-2.48	20250110	57500	9.57	20250102	76900	-18.08	20240129	50500	24.75	20241202	1.79	N	008870	5000	50 억		6160	N	N	0	N	00	N
74	20250113	160231	57	100.00	KOSPI		비금속	N	N	N	N		N	62500	-700	5	-1.11	339855500	5415	67.20	63300	63800	62400	82100	44300	63200	62764.52	0.64	0	-224	66466	64832	62966	61332	59466	65650	62150	50	18900	5000	46760	100	1	1000000	625	17.42	0.74	09	0.54	3588.00	84088.00	76900	20240129	-18.73	50500	20241202	23.76	64600	-3.25	20250110	57500	8.70	20250102	76900	-18.73	20240129	50500	23.76	20241202	1.77	N	008870	5000	50 억		6353	N	N	0	N	00	N
75	20250113	150233	57	100.00	KOSPI		비금속	N	N	N	N		N	62600	-600	5	-0.95	292963400	4665	57.89	63300	63800	62400	82100	44300	63200	62800.21	0.64	0	-181	66466	64832	62966	61332	59466	65650	62150	50	18900	5000	46760	100	1	1000000	626	17.45	0.74	09	0.47	3588.00	84088.00	76900	20240129	-18.60	50500	20241202	23.96	64600	-3.10	20250110	57500	8.87	20250102	76900	-18.60	20240129	50500	23.96	20241202	1.77	N	008870	5000	50 억		6353	N	N	0	N	00	N
76	20250113	140230	57	100.00	KOSPI		비금속	N	N	N	N		N	62400	-800	5	-1.27	267187800	4253	52.78	63300	63800	62400	82100	44300	63200	62823.28	0.64	0	-232	66466	64832	62966	61332	59466	65650	62150	50	18900	5000	46760	100	1	1000000	624	17.39	0.74	09	0.43	3588.00	84088.00	76900	20240129	-18.86	50500	20241202	23.56	64600	-3.41	20250110	57500	8.52	20250102	76900	-18.86	20240129	50500	23.56	20241202	1.77	N	008870	5000	50 억		6353	N	N	0	N	00	N
77	20250113	130229	57	100.00	KOSPI		비금속	N	N	N	N		N	62500	-700	5	-1.11	241225400	3838	47.63	63300	63800	62400	82100	44300	63200	62851.76	0.64	0	-165	66466	64832	62966	61332	59466	65650	62150	50	18900	5000	46760	100	1	1000000	625	17.42	0.74	09	0.38	3588.00	84088.00	76900	20240129	-18.73	50500	20241202	23.76	64600	-3.25	20250110	57500	8.70	20250102	76900	-18.73	20240129	50500	23.76	20241202	1.77	N	008870	5000	50 억		6353	N	N	0	N	00	N
78	20250113	120230	57	100.00	KOSPI		비금속	N	N	N	N		N	62700	-500	5	-0.79	212128300	3373	41.86	63300	63800	62400	82100	44300	63200	62890.01	0.64	0	-95	66466	64832	62966	61332	59466	65650	62150	50	18900	5000	46760	100	1	1000000	627	17.47	0.75	09	0.34	3588.00	84088.00	76900	20240129	-18.47	50500	20241202	24.16	64600	-2.94	20250110	57500	9.04	20250102	76900	-18.47	20240129	50500	24.16	20241202	1.77	N	008870	5000	50 억		6353	N	N	0	N	00	N
79	20250113	110230	57	100.00	KOSPI		비금속	N	N	N	N		N	62500	-700	5	-1.11	204114400	3245	40.27	63300	63800	62400	82100	44300	63200	62901.11	0.64	0	-95	66466	64832	62966	61332	59466	65650	62150	50	18900	5000	46760	100	1	1000000	625	17.42	0.74	09	0.32	3588.00	84088.00	76900	20240129	-18.73	50500	20241202	23.76	64600	-3.25	20250110	57500	8.70	20250102	76900	-18.73	20240129	50500	23.76	20241202	1.77	N	008870	5000	50 억		6353	N	N	0	N	00	N
80	20250113	100229	57	100.00	KOSPI		비금속	N	N	N	N		N	62400	-800	5	-1.27	175100500	2781	34.51	63300	63800	62400	82100	44300	63200	62963.06	0.64	0	-80	66466	64832	62966	61332	59466	65650	62150	50	18900	5000	46760	100	1	1000000	624	17.39	0.74	09	0.28	3588.00	84088.00	76900	20240129	-18.86	50500	20241202	23.56	64600	-3.41	20250110	57500	8.52	20250102	76900	-18.86	20240129	50500	23.56	20241202	1.77	N	008870	5000	50 억		6353	N	N	0	N	00	N
81	20250113	090231	57	100.00	KOSPI		비금속	N	N	N	N		N	63600	400	2	0.63	11171300	176	2.18	63300	63800	63300	82100	44300	63200	63474.86	0.64	0	-32	66466	64832	62966	61332	59466	65650	62150	50	18900	5000	46760	100	1	1000000	636	17.73	0.76	09	0.02	3588.00	84088.00	76900	20240129	-17.30	50500	20241202	25.94	64600	-1.55	20250110	57500	10.61	20250102	76900	-17.30	20240129	50500	25.94	20241202	1.77	N	008870	5000	50 억		6353	N	N	0	N	00	N
82	20250110	160229	57	100.00	KOSPI		비금속	N	N	N	N		N	63200	1700	2	2.76	502196100	8037	161.78	61500	64600	61100	79900	43100	61500	62482.12	0.52	0	959	63500	62500	61700	60700	59900	62100	60300	50	18400	5000	45510	100	1	1000000	632	17.61	0.75	09	0.80	3588.00	84088.00	76900	20240129	-17.82	50500	20241202	25.15	64600	-2.17	20250110	57500	9.91	20250102	76900	-17.82	20240129	50500	25.15	20241202	1.87	N	008870	5000	50 억		5156	N	N	0	N	00	N
83	20250110	150229	57	100.00	KOSPI		비금속	N	N	N	N		N	63200	1700	2	2.76	325442800	5263	105.94	61500	63200	61100	79900	43100	61500	61835.99	0.52	0	884	63500	62500	61700	60700	59900	62100	60300	50	18400	5000	45510	100	1	1000000	632	17.61	0.75	09	0.53	3588.00	84088.00	76900	20240129	-17.82	50500	20241202	25.15	63400	-0.32	20250107	57500	9.91	20250102	76900	-17.82	20240129	50500	25.15	20241202	1.87	N	008870	5000	50 억		5156	N	N	0	N	00	N
84	20250110	140229	57	100.00	KOSPI		비금속	N	N	N	N		N	61500	0	3	0.00	159144200	2593	52.19	61500	61600	61100	79900	43100	61500	61374.55	0.52	0	266	63500	62500	61700	60700	59900	62100	60300	50	18400	5000	45510	100	1	1000000	615	17.14	0.73	09	0.26	3588.00	84088.00	76900	20240129	-20.03	50500	20241202	21.78	63400	-3.00	20250107	57500	6.96	20250102	76900	-20.03	20240129	50500	21.78	20241202	1.87	N	008870	5000	50 억		5156	N	N	0	N	00	N
85	20250110	130229	57	100.00	KOSPI		비금속	N	N	N	N		N	61300	-200	5	-0.33	118249400	1928	38.81	61500	61600	61100	79900	43100	61500	61332.68	0.52	0	146	63500	62500	61700	60700	59900	62100	60300	50	18400	5000	45510	100	1	1000000	613	17.08	0.73	09	0.19	3588.00	84088.00	76900	20240129	-20.29	50500	20241202	21.39	63400	-3.31	20250107	57500	6.61	20250102	76900	-20.29	20240129	50500	21.39	20241202	1.87	N	008870	5000	50 억		5156	N	N	0	N	00	N
86	20250110	120229	57	100.00	KOSPI		비금속	N	N	N	N		N	61300	-200	5	-0.33	85565100	1395	28.08	61500	61600	61100	79900	43100	61500	61336.99	0.52	0	168	63500	62500	61700	60700	59900	62100	60300	50	18400	5000	45510	100	1	1000000	613	17.08	0.73	09	0.14	3588.00	84088.00	76900	20240129	-20.29	50500	20241202	21.39	63400	-3.31	20250107	57500	6.61	20250102	76900	-20.29	20240129	50500	21.39	20241202	1.87	N	008870	5000	50 억		5156	N	N	0	N	00	N
87	20250110	110228	57	100.00	KOSPI		비금속	N	N	N	N		N	61100	-400	5	-0.65	71366800	1163	23.41	61500	61600	61100	79900	43100	61500	61364.40	0.52	0	79	63500	62500	61700	60700	59900	62100	60300	50	18400	5000	45510	100	1	1000000	611	17.03	0.73	09	0.12	3588.00	84088.00	76900	20240129	-20.55	50500	20241202	20.99	63400	-3.63	20250107	57500	6.26	20250102	76900	-20.55	20240129	50500	20.99	20241202	1.87	N	008870	5000	50 억		5156	N	N	0	N	00	N
88	20250110	100229	57	100.00	KOSPI		비금속	N	N	N	N		N	61400	-100	5	-0.16	23631600	384	7.73	61500	61600	61400	79900	43100	61500	61540.62	0.52	0	39	63500	62500	61700	60700	59900	62100	60300	50	18400	5000	45510	100	1	1000000	614	17.11	0.73	09	0.04	3588.00	84088.00	76900	20240129	-20.16	50500	20241202	21.58	63400	-3.15	20250107	57500	6.78	20250102	76900	-20.16	20240129	50500	21.58	20241202	1.87	N	008870	5000	50 억		5156	N	N	0	N	00	N
89	20250110	090229	57	100.00	KOSPI		비금속	N	N	N	N		N	61500	0	3	0.00	1537500	25	0.50	61500	61500	61500	79900	43100	61500	61500.00	0.52	0	0	63500	62500	61700	60700	59900	62100	60300	50	18400	5000	45510	100	1	1000000	615	17.14	0.73	09	0.00	3588.00	84088.00	76900	20240129	-20.03	50500	20241202	21.78	63400	-3.00	20250107	57500	6.96	20250102	76900	-20.03	20240129	50500	21.78	20241202	1.87	N	008870	5000	50 억		5156	N	N	0	N	00	N
90	20250109	160228	57	100.00	KOSPI		비금속	N	N	N	N		N	61500	-1300	5	-2.07	304235800	4946	59.33	62100	62700	60900	81600	44000	62800	61510.18	0.57	0	-521	64000	63400	62300	61700	60600	63700	62000	50	18800	5000	46470	100	1	1000000	615	17.14	0.73	09	0.49	3588.00	84088.00	76900	20240129	-20.03	50500	20241202	21.78	63400	-3.00	20250107	57500	6.96	20250102	76900	-20.03	20240129	50500	21.78	20241202	2.13	N	008870	5000	50 억		5715	N	N	0	N	00	N
91	20250109	150229	57	100.00	KOSPI		비금속	N	N	N	N		N	61400	-1400	5	-2.23	269020500	4372	52.45	62100	62700	60900	81600	44000	62800	61531.14	0.57	0	-515	64000	63400	62300	61700	60600	63700	62000	50	18800	5000	46470	100	1	1000000	614	17.11	0.73	09	0.44	3588.00	84088.00	76900	20240129	-20.16	50500	20241202	21.58	63400	-3.15	20250107	57500	6.78	20250102	76900	-20.16	20240129	50500	21.58	20241202	2.13	N	008870	5000	50 억		5715	N	N	0	N	00	N
92	20250109	140228	57	100.00	KOSPI		비금속	N	N	N	N		N	61500	-1300	5	-2.07	253573600	4121	49.44	62100	62700	60900	81600	44000	62800	61530.52	0.57	0	-497	64000	63400	62300	61700	60600	63700	62000	50	18800	5000	46470	100	1	1000000	615	17.14	0.73	09	0.41	3588.00	84088.00	76900	20240129	-20.03	50500	20241202	21.78	63400	-3.00	20250107	57500	6.96	20250102	76900	-20.03	20240129	50500	21.78	20241202	2.13	N	008870	5000	50 억		5715	N	N	0	N	00	N
93	20250109	130228	57	100.00	KOSPI		비금속	N	N	N	N		N	61400	-1400	5	-2.23	232891800	3784	45.39	62100	62700	60900	81600	44000	62800	61544.80	0.57	0	-507	64000	63400	62300	61700	60600	63700	62000	50	18800	5000	46470	100	1	1000000	614	17.11	0.73	09	0.38	3588.00	84088.00	76900	20240129	-20.16	50500	20241202	21.58	63400	-3.15	20250107	57500	6.78	20250102	76900	-20.16	20240129	50500	21.58	20241202	2.13	N	008870	5000	50 억		5715	N	N	0	N	00	N
94	20250109	120228	57	100.00	KOSPI		비금속	N	N	N	N		N	61500	-1300	5	-2.07	223744400	3635	43.61	62100	62700	60900	81600	44000	62800	61551.07	0.57	0	-502	64000	63400	62300	61700	60600	63700	62000	50	18800	5000	46470	100	1	1000000	615	17.14	0.73	09	0.36	3588.00	84088.00	76900	20240129	-20.03	50500	20241202	21.78	63400	-3.00	20250107	57500	6.96	20250102	76900	-20.03	20240129	50500	21.78	20241202	2.13	N	008870	5000	50 억		5715	N	N	0	N	00	N
95	20250109	110228	57	100.00	KOSPI		비금속	N	N	N	N		N	61400	-1400	5	-2.23	202204100	3285	39.41	62100	62700	60900	81600	44000	62800	61551.86	0.57	0	-506	64000	63400	62300	61700	60600	63700	62000	50	18800	5000	46470	100	1	1000000	614	17.11	0.73	09	0.33	3588.00	84088.00	76900	20240129	-20.16	50500	20241202	21.58	63400	-3.15	20250107	57500	6.78	20250102	76900	-20.16	20240129	50500	21.58	20241202	2.13	N	008870	5000	50 억		5715	N	N	0	N	00	N
96	20250109	100227	57	100.00	KOSPI		비금속	N	N	N	N		N	61300	-1500	5	-2.39	146403800	2372	28.45	62100	62700	61200	81600	44000	62800	61719.39	0.57	0	-508	64000	63400	62300	61700	60600	63700	62000	50	18800	5000	46470	100	1	1000000	613	17.08	0.73	09	0.24	3588.00	84088.00	76900	20240129	-20.29	50500	20241202	21.39	63400	-3.31	20250107	57500	6.61	20250102	76900	-20.29	20240129	50500	21.39	20241202	2.13	N	008870	5000	50 억		5715	N	N	0	N	00	N
97	20250109	090229	57	100.00	KOSPI		비금속	N	N	N	N		N	62000	-800	5	-1.27	30734000	495	5.94	62100	62200	62000	81600	44000	62800	62081.63	0.57	0	-164	64000	63400	62300	61700	60600	63700	62000	50	18800	5000	46470	100	1	1000000	620	17.28	0.74	09	0.05	3588.00	84088.00	76900	20240129	-19.38	50500	20241202	22.77	63400	-2.21	20250107	57500	7.83	20250102	76900	-19.38	20240129	50500	22.77	20241202	2.13	N	008870	5000	50 억		5715	N	N	0	N	00	N
98	20250108	160226	57	100.00	KOSPI		비금속	N	N	N	N		N	62800	700	2	1.13	490536000	7942	66.30	62100	62900	61200	80700	43500	62100	61763.58	0.62	0	-507	64566	63332	62166	60932	59766	63950	61550	50	18600	5000	45950	100	1	1000000	628	17.50	0.75	09	0.79	3588.00	84088.00	76900	20240129	-18.34	50500	20241202	24.36	63400	-0.95	20250107	57500	9.22	20250102	76900	-18.34	20240129	50500	24.36	20241202	2.10	N	008870	5000	50 억		6208	N	N	0	N	00	N
99	20250108	150227	57	100.00	KOSPI		비금속	N	N	N	N		N	62000	-100	5	-0.16	421480700	6828	57.00	62100	62900	61200	80700	43500	62100	61728.23	0.62	0	-431	64566	63332	62166	60932	59766	63950	61550	50	18600	5000	45950	100	1	1000000	620	17.28	0.74	09	0.68	3588.00	84088.00	76900	20240129	-19.38	50500	20241202	22.77	63400	-2.21	20250107	57500	7.83	20250102	76900	-19.38	20240129	50500	22.77	20241202	2.10	N	008870	5000	50 억		6208	N	N	0	N	00	N
100	20250108	140229	57	100.00	KOSPI		비금속	N	N	N	N		N	61800	-300	5	-0.48	356624700	5779	48.25	62100	62900	61200	80700	43500	62100	61710.38	0.62	0	-428	64566	63332	62166	60932	59766	63950	61550	50	18600	5000	45950	100	1	1000000	618	17.22	0.73	09	0.58	3588.00	84088.00	76900	20240129	-19.64	50500	20241202	22.38	63400	-2.52	20250107	57500	7.48	20250102	76900	-19.64	20240129	50500	22.38	20241202	2.10	N	008870	5000	50 억		6208	N	N	0	N	00	N
101	20250108	130230	57	100.00	KOSPI		비금속	N	N	N	N		N	61800	-300	5	-0.48	336427800	5452	45.52	62100	62900	61200	80700	43500	62100	61707.15	0.62	0	-498	64566	63332	62166	60932	59766	63950	61550	50	18600	5000	45950	100	1	1000000	618	17.22	0.73	09	0.55	3588.00	84088.00	76900	20240129	-19.64	50500	20241202	22.38	63400	-2.52	20250107	57500	7.48	20250102	76900	-19.64	20240129	50500	22.38	20241202	2.10	N	008870	5000	50 억		6208	N	N	0	N	00	N
102	20250108	120227	57	100.00	KOSPI		비금속	N	N	N	N		N	62100	0	3	0.00	286725700	4648	38.80	62100	62900	61200	80700	43500	62100	61687.88	0.62	0	-438	64566	63332	62166	60932	59766	63950	61550	50	18600	5000	45950	100	1	1000000	621	17.31	0.74	09	0.46	3588.00	84088.00	76900	20240129	-19.25	50500	20241202	22.97	63400	-2.05	20250107	57500	8.00	20250102	76900	-19.25	20240129	50500	22.97	20241202	2.10	N	008870	5000	50 억		6208	N	N	0	N	00	N
103	20250108	110227	57	100.00	KOSPI		비금속	N	N	N	N		N	61600	-500	5	-0.81	242656200	3934	32.84	62100	62900	61200	80700	43500	62100	61681.69	0.62	0	-596	64566	63332	62166	60932	59766	63950	61550	50	18600	5000	45950	100	1	1000000	616	17.17	0.73	09	0.39	3588.00	84088.00	76900	20240129	-19.90	50500	20241202	21.98	63400	-2.84	20250107	57500	7.13	20250102	76900	-19.90	20240129	50500	21.98	20241202	2.10	N	008870	5000	50 억		6208	N	N	0	N	00	N
104	20250108	100226	57	100.00	KOSPI		비금속	N	N	N	N		N	61300	-800	5	-1.29	190716800	3089	25.79	62100	62900	61200	80700	43500	62100	61740.51	0.62	0	-496	64566	63332	62166	60932	59766	63950	61550	50	18600	5000	45950	100	1	1000000	613	17.08	0.73	09	0.31	3588.00	84088.00	76900	20240129	-20.29	50500	20241202	21.39	63400	-3.31	20250107	57500	6.61	20250102	76900	-20.29	20240129	50500	21.39	20241202	2.10	N	008870	5000	50 억		6208	N	N	0	N	00	N
105	20250108	090229	57	100.00	KOSPI		비금속	N	N	N	N		N	62100	0	3	0.00	26776800	431	3.60	62100	62900	61900	80700	43500	62100	62127.21	0.62	0	-66	64566	63332	62166	60932	59766	63950	61550	50	18600	5000	45950	100	1	1000000	621	17.31	0.74	09	0.04	3588.00	84088.00	76900	20240129	-19.25	50500	20241202	22.97	63400	-2.05	20250107	57500	8.00	20250102	76900	-19.25	20240129	50500	22.97	20241202	2.10	N	008870	5000	50 억		6208	N	N	0	N	00	N
106	20250107	160225	57	100.00	KOSPI		비금속	N	N	N	N		N	62100	1200	2	1.97	721747000	11689	147.72	61400	63400	61000	79100	42700	60900	61744.28	0.57	0	244	61966	61432	60666	60132	59366	61700	60400	50	18200	5000	45060	100	1	1000000	621	17.31	0.74	09	1.17	3588.00	84088.00	76900	20240129	-19.25	50500	20241202	22.97	63400	-2.05	20250107	57500	8.00	20250102	76900	-19.25	20240129	50500	22.97	20241202	2.08	N	008870	5000	50 억		5682	N	N	0	N	00	N
107	20250107	150227	57	100.00	KOSPI		비금속	N	N	N	N		N	61300	400	2	0.66	711500300	11523	145.62	61400	63400	61000	79100	42700	60900	61746.10	0.57	0	216	61966	61432	60666	60132	59366	61700	60400	50	18200	5000	45060	100	1	1000000	613	17.08	0.73	09	1.15	3588.00	84088.00	76900	20240129	-20.29	50500	20241202	21.39	63400	-3.31	20250107	57500	6.61	20250102	76900	-20.29	20240129	50500	21.39	20241202	2.08	N	008870	5000	50 억		5682	N	N	0	N	00	N
108	20250107	140225	57	100.00	KOSPI		비금속	N	N	N	N		N	61700	800	2	1.31	602890000	9763	123.38	61400	63400	61000	79100	42700	60900	61752.54	0.57	0	251	61966	61432	60666	60132	59366	61700	60400	50	18200	5000	45060	100	1	1000000	617	17.20	0.73	09	0.98	3588.00	84088.00	76900	20240129	-19.77	50500	20241202	22.18	63400	-2.68	20250107	57500	7.30	20250102	76900	-19.77	20240129	50500	22.18	20241202	2.08	N	008870	5000	50 억		5682	N	N	0	N	00	N
109	20250107	130227	57	100.00	KOSPI		비금속	N	N	N	N		N	61900	1000	2	1.64	582746400	9437	119.26	61400	63400	61000	79100	42700	60900	61751.23	0.57	0	252	61966	61432	60666	60132	59366	61700	60400	50	18200	5000	45060	100	1	1000000	619	17.25	0.74	09	0.94	3588.00	84088.00	76900	20240129	-19.51	50500	20241202	22.57	63400	-2.37	20250107	57500	7.65	20250102	76900	-19.51	20240129	50500	22.57	20241202	2.08	N	008870	5000	50 억		5682	N	N	0	N	00	N
110	20250107	120227	57	100.00	KOSPI		비금속	N	N	N	N		N	61400	500	2	0.82	469480200	7602	96.07	61400	63400	61000	79100	42700	60900	61757.46	0.57	0	-292	61966	61432	60666	60132	59366	61700	60400	50	18200	5000	45060	100	1	1000000	614	17.11	0.73	09	0.76	3588.00	84088.00	76900	20240129	-20.16	50500	20241202	21.58	63400	-3.15	20250107	57500	6.78	20250102	76900	-20.16	20240129	50500	21.58	20241202	2.08	N	008870	5000	50 억		5682	N	N	0	N	00	N
111	20250107	110225	57	100.00	KOSPI		비금속	N	N	N	N		N	61500	600	2	0.99	439368700	7111	89.86	61400	63400	61000	79100	42700	60900	61787.19	0.57	0	-342	61966	61432	60666	60132	59366	61700	60400	50	18200	5000	45060	100	1	1000000	615	17.14	0.73	09	0.71	3588.00	84088.00	76900	20240129	-20.03	50500	20241202	21.78	63400	-3.00	20250107	57500	6.96	20250102	76900	-20.03	20240129	50500	21.78	20241202	2.08	N	008870	5000	50 억		5682	N	N	0	N	00	N
112	20250107	100228	57	100.00	KOSPI		비금속	N	N	N	N		N	61500	600	2	0.99	269267000	4342	54.87	61400	63400	61400	79100	42700	60900	62014.51	0.57	0	-416	61966	61432	60666	60132	59366	61700	60400	50	18200	5000	45060	100	1	1000000	615	17.14	0.73	09	0.43	3588.00	84088.00	76900	20240129	-20.03	50500	20241202	21.78	63400	-3.00	20250107	57500	6.96	20250102	76900	-20.03	20240129	50500	21.78	20241202	2.08	N	008870	5000	50 억		5682	N	N	0	N	00	N
113	20250107	090227	57	100.00	KOSPI		비금속	N	N	N	N		N	61600	700	2	1.15	30114800	490	6.19	61400	61600	61400	79100	42700	60900	61458.78	0.57	0	127	61966	61432	60666	60132	59366	61700	60400	50	18200	5000	45060	100	1	1000000	616	17.17	0.73	09	0.05	3588.00	84088.00	76900	20240129	-19.90	50500	20241202	21.98	63300	-2.69	20250102	57500	7.13	20250102	76900	-19.90	20240129	50500	21.98	20241202	2.08	N	008870	5000	50 억		5682	N	N	0	N	00	N
114	20250106	160224	57	100.00	KOSPI		비금속	N	N	N	N		N	60900	200	2	0.33	470302000	7764	58.22	60700	61200	59900	78900	42500	60700	60572.98	0.54	0	485	63566	62132	61166	59732	58766	61650	59250	50	18200	5000	44910	100	1	1000000	609	16.97	0.72	09	0.78	3588.00	84088.00	76900	20240129	-20.81	50500	20241202	20.59	63300	-3.79	20250102	57500	5.91	20250102	76900	-20.81	20240129	50500	20.59	20241202	2.33	N	008870	5000	50 억		5387	N	N	0	N	00	N
115	20250106	150224	57	100.00	KOSPI		비금속	N	N	N	N		N	60800	100	2	0.16	428843200	7083	53.11	60700	61200	59900	78900	42500	60700	60545.42	0.54	0	531	63566	62132	61166	59732	58766	61650	59250	50	18200	5000	44910	100	1	1000000	608	16.95	0.72	09	0.71	3588.00	84088.00	76900	20240129	-20.94	50500	20241202	20.40	63300	-3.95	20250102	57500	5.74	20250102	76900	-20.94	20240129	50500	20.40	20241202	2.33	N	008870	5000	50 억		5387	N	N	0	N	00	N
116	20250106	140224	57	100.00	KOSPI		비금속	N	N	N	N		N	60500	-200	5	-0.33	381122200	6297	47.22	60700	61200	59900	78900	42500	60700	60524.41	0.54	0	359	63566	62132	61166	59732	58766	61650	59250	50	18200	5000	44910	100	1	1000000	605	16.86	0.72	09	0.63	3588.00	84088.00	76900	20240129	-21.33	50500	20241202	19.80	63300	-4.42	20250102	57500	5.22	20250102	76900	-21.33	20240129	50500	19.80	20241202	2.33	N	008870	5000	50 억		5387	N	N	0	N	00	N
117	20250106	130223	57	100.00	KOSPI		비금속	N	N	N	N		N	60800	100	2	0.16	296681300	4904	36.77	60700	61200	59900	78900	42500	60700	60497.82	0.54	0	-152	63566	62132	61166	59732	58766	61650	59250	50	18200	5000	44910	100	1	1000000	608	16.95	0.72	09	0.49	3588.00	84088.00	76900	20240129	-20.94	50500	20241202	20.40	63300	-3.95	20250102	57500	5.74	20250102	76900	-20.94	20240129	50500	20.40	20241202	2.33	N	008870	5000	50 억		5387	N	N	0	N	00	N
118	20250106	120223	57	100.00	KOSPI		비금속	N	N	N	N		N	60300	-400	5	-0.66	260567700	4309	32.31	60700	61200	59900	78900	42500	60700	60470.57	0.54	0	-171	63566	62132	61166	59732	58766	61650	59250	50	18200	5000	44910	100	1	1000000	603	16.81	0.72	09	0.43	3588.00	84088.00	76900	20240129	-21.59	50500	20241202	19.41	63300	-4.74	20250102	57500	4.87	20250102	76900	-21.59	20240129	50500	19.41	20241202	2.33	N	008870	5000	50 억		5387	N	N	0	N	00	N
119	20250106	110224	57	100.00	KOSPI		비금속	N	N	N	N		N	60300	-400	5	-0.66	232649800	3846	28.84	60700	61200	59900	78900	42500	60700	60491.37	0.54	0	-187	63566	62132	61166	59732	58766	61650	59250	50	18200	5000	44910	100	1	1000000	603	16.81	0.72	09	0.38	3588.00	84088.00	76900	20240129	-21.59	50500	20241202	19.41	63300	-4.74	20250102	57500	4.87	20250102	76900	-21.59	20240129	50500	19.41	20241202	2.33	N	008870	5000	50 억		5387	N	N	0	N	00	N
120	20250106	100223	57	100.00	KOSPI		비금속	N	N	N	N		N	60200	-500	5	-0.82	149050200	2463	18.47	60700	61200	59900	78900	42500	60700	60515.71	0.54	0	-41	63566	62132	61166	59732	58766	61650	59250	50	18200	5000	44910	100	1	1000000	602	16.78	0.72	09	0.25	3588.00	84088.00	76900	20240129	-21.72	50500	20241202	19.21	63300	-4.90	20250102	57500	4.70	20250102	76900	-21.72	20240129	50500	19.21	20241202	2.33	N	008870	5000	50 억		5387	N	N	0	N	00	N
121	20250106	090221	57	100.00	KOSPI		비금속	N	N	N	N		N	61000	300	2	0.49	29033700	477	3.58	60700	61100	60700	78900	42500	60700	60867.30	0.54	0	138	63566	62132	61166	59732	58766	61650	59250	50	18200	5000	44910	100	1	1000000	610	17.00	0.73	09	0.05	3588.00	84088.00	76900	20240129	-20.68	50500	20241202	20.79	63300	-3.63	20250102	57500	6.09	20250102	76900	-20.68	20240129	50500	20.79	20241202	2.33	N	008870	5000	50 억		5387	N	N	0	N	00	N
122	20250103	160223	57	100.00	KOSPI		비금속	N	N	N	N		N	60700	-2000	5	-3.19	795501800	13005	65.20	62600	62600	60200	81500	43900	62700	61165.33	0.72	0	-1800	66966	64832	61166	59032	55366	65900	60100	50	18800	5000	46390	100	1	1000000	607	16.92	0.72	09	1.30	3588.00	84088.00	76900	20240129	-21.07	50500	20241202	20.20	63300	-4.11	20250102	57500	5.57	20250102	76900	-21.07	20240129	50500	20.20	20241202	2.43	N	008870	5000	50 억		7181	N	N	0	N	00	N
123	20250103	150223	57	100.00	KOSPI		비금속	N	N	N	N		N	60800	-1900	5	-3.03	759842800	12418	62.26	62600	62600	60200	81500	43900	62700	61185.04	0.72	0	-1590	66966	64832	61166	59032	55366	65900	60100	50	18800	5000	46390	100	1	1000000	608	16.95	0.72	09	1.24	3588.00	84088.00	76900	20240129	-20.94	50500	20241202	20.40	63300	-3.95	20250102	57500	5.74	20250102	76900	-20.94	20240129	50500	20.40	20241202	2.43	N	008870	5000	50 억		7181	N	N	0	N	00	N
124	20250103	140223	57	100.00	KOSPI		비금속	N	N	N	N		N	60900	-1800	5	-2.87	659940000	10766	53.98	62600	62600	60600	81500	43900	62700	61294.49	0.72	0	-1812	66966	64832	61166	59032	55366	65900	60100	50	18800	5000	46390	100	1	1000000	609	16.97	0.72	09	1.08	3588.00	84088.00	76900	20240129	-20.81	50500	20241202	20.59	63300	-3.79	20250102	57500	5.91	20250102	76900	-20.81	20240129	50500	20.59	20241202	2.43	N	008870	5000	50 억		7181	N	N	0	N	00	N
125	20250103	130222	57	100.00	KOSPI		비금속	N	N	N	N		N	61200	-1500	5	-2.39	543915000	8862	44.43	62600	62600	60600	81500	43900	62700	61371.45	0.72	0	-641	66966	64832	61166	59032	55366	65900	60100	50	18800	5000	46390	100	1	1000000	612	17.06	0.73	09	0.89	3588.00	84088.00	76900	20240129	-20.42	50500	20241202	21.19	63300	-3.32	20250102	57500	6.43	20250102	76900	-20.42	20240129	50500	21.19	20241202	2.43	N	008870	5000	50 억		7181	N	N	0	N	00	N
126	20250103	120222	57	100.00	KOSPI		비금속	N	N	N	N		N	60900	-1800	5	-2.87	493499200	8036	40.29	62600	62600	60600	81500	43900	62700	61406.06	0.72	0	-641	66966	64832	61166	59032	55366	65900	60100	50	18800	5000	46390	100	1	1000000	609	16.97	0.72	09	0.80	3588.00	84088.00	76900	20240129	-20.81	50500	20241202	20.59	63300	-3.79	20250102	57500	5.91	20250102	76900	-20.81	20240129	50500	20.59	20241202	2.43	N	008870	5000	50 억		7181	N	N	0	N	00	N
127	20250103	110222	57	100.00	KOSPI		비금속	N	N	N	N		N	60900	-1800	5	-2.87	434246800	7063	35.41	62600	62600	60600	81500	43900	62700	61476.55	0.72	0	-381	66966	64832	61166	59032	55366	65900	60100	50	18800	5000	46390	100	1	1000000	609	16.97	0.72	09	0.71	3588.00	84088.00	76900	20240129	-20.81	50500	20241202	20.59	63300	-3.79	20250102	57500	5.91	20250102	76900	-20.81	20240129	50500	20.59	20241202	2.43	N	008870	5000	50 억		7181	N	N	0	N	00	N
128	20250103	100222	57	100.00	KOSPI		비금속	N	N	N	N		N	61100	-1600	5	-2.55	337345600	5469	27.42	62600	62600	60700	81500	43900	62700	61677.44	0.72	0	-148	66966	64832	61166	59032	55366	65900	60100	50	18800	5000	46390	100	1	1000000	611	17.03	0.73	09	0.55	3588.00	84088.00	76900	20240129	-20.55	50500	20241202	20.99	63300	-3.48	20250102	57500	6.26	20250102	76900	-20.55	20240129	50500	20.99	20241202	2.43	N	008870	5000	50 억		7181	N	N	0	N	00	N
129	20250103	090222	57	100.00	KOSPI		비금속	N	N	N	N		N	62200	-500	5	-0.80	21753300	348	1.74	62600	62600	62200	81500	43900	62700	62490.85	0.72	0	-17	66966	64832	61166	59032	55366	65900	60100	50	18800	5000	46390	100	1	1000000	622	17.34	0.74	09	0.03	3588.00	84088.00	76900	20240129	-19.12	50500	20241202	23.17	63300	-1.74	20250102	57500	8.17	20250102	76900	-19.12	20240129	50500	23.17	20241202	2.43	N	008870	5000	50 억		7181	N	N	0	N	00	N
130	20250102	160221	57	100.00	KOSPI		비금속	N	N	N	N		N	62700	4300	2	7.36	1197914300	19783	507.00	57900	63300	57500	75900	40900	58400	60509.64	0.35	0	2422	60333	59366	58033	57066	55733	59850	57550	50	17500	5000	43210	100	1	1000000	627	17.47	0.75	09	1.98	3588.00	84088.00	76900	20240129	-18.47	50500	20241202	24.16	63300	-0.95	20250102	57500	9.04	20250102	76900	-18.47	20240129	50500	24.16	20241202	2.42	N	008870	5000	50 억		3494	N	N	0	N	00	N
131	20250102	150222	57	100.00	KOSPI		비금속	N	N	N	N		N	62100	3700	2	6.34	1095224100	18136	464.79	57900	63300	57500	75900	40900	58400	60389.51	0.35	0	1913	60333	59366	58033	57066	55733	59850	57550	50	17500	5000	43210	100	1	1000000	621	17.31	0.74	09	1.81	3588.00	84088.00	76900	20240129	-19.25	50500	20241202	22.97	63300	-1.90	20250102	57500	8.00	20250102	76900	-19.25	20240129	50500	22.97	20241202	2.42	N	008870	5000	50 억		3494	N	N	0	N	00	N
132	20250102	140220	57	100.00	KOSPI		비금속	N	N	N	N		N	61200	2800	2	4.79	770053500	12903	330.68	57900	62500	57500	75900	40900	58400	59680.19	0.35	0	988	60333	59366	58033	57066	55733	59850	57550	50	17500	5000	43210	100	1	1000000	612	17.06	0.73	09	1.29	3588.00	84088.00	76900	20240129	-20.42	50500	20241202	21.19	62500	-2.08	20250102	57500	6.43	20250102	76900	-20.42	20240129	50500	21.19	20241202	2.42	N	008870	5000	50 억		3494	N	N	0	N	00	N
133	20250102	130221	57	100.00	KOSPI		비금속	N	N	N	N		N	59800	1400	2	2.40	460245900	7816	200.31	57900	60000	57500	75900	40900	58400	58885.09	0.35	0	825	60333	59366	58033	57066	55733	59850	57550	50	17500	5000	43210	100	1	1000000	598	16.67	0.71	09	0.78	3588.00	84088.00	76900	20240129	-22.24	50500	20241202	18.42	60000	-0.33	20250102	57500	4.00	20250102	76900	-22.24	20240129	50500	18.42	20241202	2.42	N	008870	5000	50 억		3494	N	N	0	N	00	N
134	20250102	120221	57	100.00	KOSPI		비금속	N	N	N	N		N	58900	500	2	0.86	256959700	4404	112.87	57900	59000	57500	75900	40900	58400	58346.89	0.35	0	617	60333	59366	58033	57066	55733	59850	57550	50	17500	5000	43210	100	1	1000000	589	16.42	0.70	09	0.44	3588.00	84088.00	76900	20240129	-23.41	50500	20241202	16.63	59000	-0.17	20250102	57500	2.43	20250102	76900	-23.41	20240129	50500	16.63	20241202	2.42	N	008870	5000	50 억		3494	N	N	0	N	00	N
135	20250102	110214	57	100.00	KOSPI		비금속	N	N	N	N		N	58100	-300	5	-0.51	107470900	1853	47.49	57900	58300	57500	75900	40900	58400	57998.33	0.35	0	463	60333	59366	58033	57066	55733	59850	57550	50	17500	5000	43210	100	1	1000000	581	16.19	0.69	09	0.19	3588.00	84088.00	76900	20240129	-24.45	50500	20241202	15.05	58300	-0.34	20250102	57500	1.04	20250102	76900	-24.45	20240129	50500	15.05	20241202	2.42	N	008870	5000	50 억		3494	N	N	0	N	00	N
136	20250102	100221	57	100.00	KOSPI		비금속	N	N	N	N		N	57900	-500	5	-0.86	1621200	28	0.72	57900	57900	57900	75900	40900	58400	57900.00	0.35	0	-1	60333	59366	58033	57066	55733	59850	57550	50	17500	5000	43210	100	1	1000000	579	16.14	0.69	09	0.00	3588.00	84088.00	76900	20240129	-24.71	50500	20241202	14.65	57900	0.00	20250102	57900	0.00	20250102	76900	-24.71	20240129	50500	14.65	20241202	2.42	N	008870	5000	50 억		3494	N	N	0	N	00	N
137	20250102	090219	57	100.00	KOSPI		비금속	N	N	N	N		N	58400	0	3	0.00	0	0	0.00	0	0	0	75900	40900	58400	0.00	0.35	0	0	60333	59366	58033	57066	55733	59850	57550	50	17500	5000	43210	100	1	1000000	584	16.28	0.69	09	0.00	3588.00	84088.00	76900	20240129	-24.06	50500	20241202	15.64	0	0.00	0	0	0.00	0	76900	-24.06	20240129	50500	15.64	20241202	2.42	N	008870	5000	50 억		3494	N	N	0	N	00	N