KissMeData/344820/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	161219	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36250	0	3	0.00	284068200	7818	114.47	36400	36550	36200	47100	25400	36250	36335.15	11.00	0	-1739	36683	36466	36283	36066	35883	36375	35975	160	10850	1000	28270	50	1	15970512	5789	7.08	0.39	12	0.05	5117.00	93242.00	43800	20240220	-17.24	36100	20250123	0.42	37800	-4.10	20250107	36100	0.42	20250123	43800	-17.24	20240220	36100	0.42	20250123	0.20	N	344820	1000	159 억		1757393	N	N	183	N	00	N
3	20250124	151219	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36350	100	2	0.28	236784250	6514	95.37	36400	36550	36200	47100	25400	36250	36350.05	11.00	0	-1141	36683	36466	36283	36066	35883	36375	35975	160	10850	1000	28270	50	1	15970512	5805	7.10	0.39	12	0.04	5117.00	93242.00	43800	20240220	-17.01	36100	20250123	0.69	37800	-3.84	20250107	36100	0.69	20250123	43800	-17.01	20240220	36100	0.69	20250123	0.20	N	344820	1000	159 억		1757393	N	N	194	N	00	N
4	20250124	141217	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36250	0	3	0.00	194175500	5339	78.17	36400	36550	36200	47100	25400	36250	36369.26	11.00	0	-825	36683	36466	36283	36066	35883	36375	35975	160	10850	1000	28270	50	1	15970512	5789	7.08	0.39	12	0.03	5117.00	93242.00	43800	20240220	-17.24	36100	20250123	0.42	37800	-4.10	20250107	36100	0.42	20250123	43800	-17.24	20240220	36100	0.42	20250123	0.20	N	344820	1000	159 억		1757393	N	N	194	N	00	N
5	20250124	131220	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36500	250	2	0.69	136594400	3754	54.96	36400	36550	36200	47100	25400	36250	36386.36	11.00	0	176	36683	36466	36283	36066	35883	36375	35975	160	10850	1000	28270	50	1	15970512	5829	7.13	0.39	12	0.02	5117.00	93242.00	43800	20240220	-16.67	36100	20250123	1.11	37800	-3.44	20250107	36100	1.11	20250123	43800	-16.67	20240220	36100	1.11	20250123	0.20	N	344820	1000	159 억		1757393	N	N	194	N	00	N
6	20250124	121215	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36500	250	2	0.69	127546600	3506	51.33	36400	36500	36200	47100	25400	36250	36379.52	11.00	0	227	36683	36466	36283	36066	35883	36375	35975	160	10850	1000	28270	50	1	15970512	5829	7.13	0.39	12	0.02	5117.00	93242.00	43800	20240220	-16.67	36100	20250123	1.11	37800	-3.44	20250107	36100	1.11	20250123	43800	-16.67	20240220	36100	1.11	20250123	0.20	N	344820	1000	159 억		1757393	N	N	194	N	00	N
7	20250124	111217	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36400	150	2	0.41	112009000	3080	45.10	36400	36500	36200	47100	25400	36250	36366.56	11.00	0	202	36683	36466	36283	36066	35883	36375	35975	160	10850	1000	28270	50	1	15970512	5813	7.11	0.39	12	0.02	5117.00	93242.00	43800	20240220	-16.89	36100	20250123	0.83	37800	-3.70	20250107	36100	0.83	20250123	43800	-16.89	20240220	36100	0.83	20250123	0.20	N	344820	1000	159 억		1757393	N	N	194	N	00	N
8	20250124	101213	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36350	100	2	0.28	49109400	1354	19.82	36400	36450	36200	47100	25400	36250	36269.87	11.00	0	-23	36683	36466	36283	36066	35883	36375	35975	160	10850	1000	28270	50	1	15970512	5805	7.10	0.39	12	0.01	5117.00	93242.00	43800	20240220	-17.01	36100	20250123	0.69	37800	-3.84	20250107	36100	0.69	20250123	43800	-17.01	20240220	36100	0.69	20250123	0.20	N	344820	1000	159 억		1757393	N	N	194	N	00	N
9	20250124	091222	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36350	100	2	0.28	3159550	87	1.27	36400	36450	36250	47100	25400	36250	36316.67	11.00	0	-28	36683	36466	36283	36066	35883	36375	35975	160	10850	1000	28270	50	1	15970512	5805	7.10	0.39	12	0.00	5117.00	93242.00	43800	20240220	-17.01	36100	20250123	0.69	37800	-3.84	20250107	36100	0.69	20250123	43800	-17.01	20240220	36100	0.69	20250123	0.20	N	344820	1000	159 억		1757393	N	N	194	N	00	N
10	20250123	161213	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36250	-100	5	-0.28	247527150	6824	50.38	36500	36500	36100	47250	25450	36350	36273.16	11.02	0	-1766	36816	36582	36366	36132	35916	36475	36025	160	10900	1000	28350	50	1	15970512	5789	7.08	0.39	12	0.04	5117.00	93242.00	43800	20240220	-17.24	36100	20250123	0.42	37800	-4.10	20250107	36100	0.42	20250123	43800	-17.24	20240220	36100	0.42	20250123	0.20	N	344820	1000	159 억		1759424	N	N	194	N	00	N
11	20250123	151210	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36250	-100	5	-0.28	234257400	6458	47.68	36500	36500	36100	47250	25450	36350	36273.80	11.02	0	-1722	36816	36582	36366	36132	35916	36475	36025	160	10900	1000	28350	50	1	15970512	5789	7.08	0.39	12	0.04	5117.00	93242.00	43800	20240220	-17.24	36100	20250123	0.42	37800	-4.10	20250107	36100	0.42	20250123	43800	-17.24	20240220	36100	0.42	20250123	0.20	N	344820	1000	159 억		1759424	N	N	346	N	00	N
12	20250123	141212	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36400	50	2	0.14	204257050	5632	41.58	36500	36500	36100	47250	25450	36350	36267.00	11.02	0	-1425	36816	36582	36366	36132	35916	36475	36025	160	10900	1000	28350	50	1	15970512	5813	7.11	0.39	12	0.04	5117.00	93242.00	43800	20240220	-16.89	36100	20250123	0.83	37800	-3.70	20250107	36100	0.83	20250123	43800	-16.89	20240220	36100	0.83	20250123	0.20	N	344820	1000	159 억		1759424	N	N	346	N	00	N
13	20250123	131210	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36400	50	2	0.14	171984050	4744	35.03	36500	36500	36100	47250	25450	36350	36252.63	11.02	0	-1309	36816	36582	36366	36132	35916	36475	36025	160	10900	1000	28350	50	1	15970512	5813	7.11	0.39	12	0.03	5117.00	93242.00	43800	20240220	-16.89	36100	20250123	0.83	37800	-3.70	20250107	36100	0.83	20250123	43800	-16.89	20240220	36100	0.83	20250123	0.20	N	344820	1000	159 억		1759424	N	N	346	N	00	N
14	20250123	121211	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36350	0	3	0.00	139257300	3844	28.38	36500	36500	36100	47250	25450	36350	36226.67	11.02	0	-1051	36816	36582	36366	36132	35916	36475	36025	160	10900	1000	28350	50	1	15970512	5805	7.10	0.39	12	0.02	5117.00	93242.00	43800	20240220	-17.01	36100	20250123	0.69	37800	-3.84	20250107	36100	0.69	20250123	43800	-17.01	20240220	36100	0.69	20250123	0.20	N	344820	1000	159 억		1759424	N	N	346	N	00	N
15	20250123	111201	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36300	-50	5	-0.14	108358700	2994	22.11	36500	36500	36100	47250	25450	36350	36191.10	11.02	0	-856	36816	36582	36366	36132	35916	36475	36025	160	10900	1000	28350	50	1	15970512	5797	7.09	0.39	12	0.02	5117.00	93242.00	43800	20240220	-17.12	36100	20250123	0.55	37800	-3.97	20250107	36100	0.55	20250123	43800	-17.12	20240220	36100	0.55	20250123	0.20	N	344820	1000	159 억		1759424	N	N	346	N	00	N
16	20250123	101209	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36200	-150	5	-0.41	69943800	1933	14.27	36500	36500	36100	47250	25450	36350	36182.68	11.02	0	-588	36816	36582	36366	36132	35916	36475	36025	160	10900	1000	28350	50	1	15970512	5781	7.07	0.39	12	0.01	5117.00	93242.00	43800	20240220	-17.35	36100	20250123	0.28	37800	-4.23	20250107	36100	0.28	20250123	43800	-17.35	20240220	36100	0.28	20250123	0.20	N	344820	1000	159 억		1759424	N	N	346	N	00	N
17	20250123	091212	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36300	-50	5	-0.14	9506000	262	1.93	36500	36500	36200	47250	25450	36350	36278.05	11.02	0	6	36816	36582	36366	36132	35916	36475	36025	160	10900	1000	28350	50	1	15970512	5797	7.09	0.39	12	0.00	5117.00	93242.00	43800	20240220	-17.12	36150	20250122	0.41	37800	-3.97	20250107	36150	0.41	20250122	43800	-17.12	20240220	36150	0.41	20250122	0.20	N	344820	1000	159 억		1759424	N	N	346	N	00	N
18	20250122	161201	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36350	50	2	0.14	491668950	13534	106.18	36500	36600	36150	47150	25450	36300	36328.43	10.99	0	2846	36900	36600	36400	36100	35900	36500	36000	160	10850	1000	28310	50	1	15970512	5805	7.10	0.39	12	0.08	5117.00	93242.00	43800	20240220	-17.01	36150	20250122	0.55	37800	-3.84	20250107	36150	0.55	20250122	43800	-17.01	20240220	36150	0.55	20250122	0.19	N	344820	1000	159 억		1754901	N	N	346	N	00	N
19	20250122	151203	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36450	150	2	0.41	471009150	12966	101.73	36500	36600	36150	47150	25450	36300	36326.48	10.99	0	2602	36900	36600	36400	36100	35900	36500	36000	160	10850	1000	28310	50	1	15970512	5821	7.12	0.39	12	0.08	5117.00	93242.00	43800	20240220	-16.78	36150	20250122	0.83	37800	-3.57	20250107	36150	0.83	20250122	43800	-16.78	20240220	36150	0.83	20250122	0.19	N	344820	1000	159 억		1754901	N	N	126	N	00	N
20	20250122	141201	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36300	0	3	0.00	342101250	9416	73.87	36500	36600	36150	47150	25450	36300	36331.91	10.99	0	1393	36900	36600	36400	36100	35900	36500	36000	160	10850	1000	28310	50	1	15970512	5797	7.09	0.39	12	0.06	5117.00	93242.00	43800	20240220	-17.12	36150	20250122	0.41	37800	-3.97	20250107	36150	0.41	20250122	43800	-17.12	20240220	36150	0.41	20250122	0.19	N	344820	1000	159 억		1754901	N	N	126	N	00	N
21	20250122	131203	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36350	50	2	0.14	248021100	6832	53.60	36500	36550	36150	47150	25450	36300	36302.85	10.99	0	644	36900	36600	36400	36100	35900	36500	36000	160	10850	1000	28310	50	1	15970512	5805	7.10	0.39	12	0.04	5117.00	93242.00	43800	20240220	-17.01	36150	20250122	0.55	37800	-3.84	20250107	36150	0.55	20250122	43800	-17.01	20240220	36150	0.55	20250122	0.19	N	344820	1000	159 억		1754901	N	N	126	N	00	N
22	20250122	121201	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36250	-50	5	-0.14	208976500	5757	45.17	36500	36550	36150	47150	25450	36300	36299.55	10.99	0	871	36900	36600	36400	36100	35900	36500	36000	160	10850	1000	28310	50	1	15970512	5789	7.08	0.39	12	0.04	5117.00	93242.00	43800	20240220	-17.24	36150	20250122	0.28	37800	-4.10	20250107	36150	0.28	20250122	43800	-17.24	20240220	36150	0.28	20250122	0.19	N	344820	1000	159 억		1754901	N	N	126	N	00	N
23	20250122	111203	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36400	100	2	0.28	64590950	1773	13.91	36500	36550	36300	47150	25450	36300	36430.32	10.99	0	264	36900	36600	36400	36100	35900	36500	36000	160	10850	1000	28310	50	1	15970512	5813	7.11	0.39	12	0.01	5117.00	93242.00	43800	20240220	-16.89	36200	20250120	0.55	37800	-3.70	20250107	36200	0.55	20250120	43800	-16.89	20240220	36200	0.55	20250120	0.19	N	344820	1000	159 억		1754901	N	N	126	N	00	N
24	20250122	101201	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36500	200	2	0.55	28441800	781	6.13	36500	36500	36300	47150	25450	36300	36417.16	10.99	0	-74	36900	36600	36400	36100	35900	36500	36000	160	10850	1000	28310	50	1	15970512	5829	7.13	0.39	12	0.00	5117.00	93242.00	43800	20240220	-16.67	36200	20250120	0.83	37800	-3.44	20250107	36200	0.83	20250120	43800	-16.67	20240220	36200	0.83	20250120	0.19	N	344820	1000	159 억		1754901	N	N	126	N	00	N
25	20250122	091204	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36400	100	2	0.28	2115000	58	0.46	36500	36500	36400	47150	25450	36300	36465.52	10.99	0	9	36900	36600	36400	36100	35900	36500	36000	160	10850	1000	28310	50	1	15970512	5813	7.11	0.39	12	0.00	5117.00	93242.00	43800	20240220	-16.89	36200	20250120	0.55	37800	-3.70	20250107	36200	0.55	20250120	43800	-16.89	20240220	36200	0.55	20250120	0.19	N	344820	1000	159 억		1754901	N	N	126	N	00	N
26	20250121	161153	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36300	-200	5	-0.55	464321300	12746	65.52	36500	36700	36200	47450	25550	36500	36428.89	10.97	0	4377	36966	36732	36466	36232	35966	36600	36100	160	10950	1000	28470	50	1	15970512	5797	7.09	0.39	12	0.08	5117.00	93242.00	43800	20240220	-17.12	36200	20250121	0.28	37800	-3.97	20250107	36200	0.28	20250121	43800	-17.12	20240220	36200	0.28	20250121	0.19	N	344820	1000	159 억		1751401	N	N	126	N	00	N
27	20250121	151156	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36450	-50	5	-0.14	435459550	11953	61.44	36500	36700	36200	47450	25550	36500	36430.98	10.97	0	4457	36966	36732	36466	36232	35966	36600	36100	160	10950	1000	28470	50	1	15970512	5821	7.12	0.39	12	0.07	5117.00	93242.00	43800	20240220	-16.78	36200	20250121	0.69	37800	-3.57	20250107	36200	0.69	20250121	43800	-16.78	20240220	36200	0.69	20250121	0.19	N	344820	1000	159 억		1751401	N	N	10	N	00	N
28	20250121	141157	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36500	0	3	0.00	290831950	7979	41.01	36500	36700	36200	47450	25550	36500	36449.67	10.97	0	1376	36966	36732	36466	36232	35966	36600	36100	160	10950	1000	28470	50	1	15970512	5829	7.13	0.39	12	0.05	5117.00	93242.00	43800	20240220	-16.67	36200	20250121	0.83	37800	-3.44	20250107	36200	0.83	20250121	43800	-16.67	20240220	36200	0.83	20250121	0.19	N	344820	1000	159 억		1751401	N	N	10	N	00	N
29	20250121	131156	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36650	150	2	0.41	219855350	6033	31.01	36500	36650	36200	47450	25550	36500	36442.13	10.97	0	800	36966	36732	36466	36232	35966	36600	36100	160	10950	1000	28470	50	1	15970512	5853	7.16	0.39	12	0.04	5117.00	93242.00	43800	20240220	-16.32	36200	20250121	1.24	37800	-3.04	20250107	36200	1.24	20250121	43800	-16.32	20240220	36200	1.24	20250121	0.19	N	344820	1000	159 억		1751401	N	N	10	N	00	N
30	20250121	121138	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36450	-50	5	-0.14	182993000	5025	25.83	36500	36600	36200	47450	25550	36500	36416.52	10.97	0	151	36966	36732	36466	36232	35966	36600	36100	160	10950	1000	28470	50	1	15970512	5821	7.12	0.39	12	0.03	5117.00	93242.00	43800	20240220	-16.78	36200	20250121	0.69	37800	-3.57	20250107	36200	0.69	20250121	43800	-16.78	20240220	36200	0.69	20250121	0.19	N	344820	1000	159 억		1751401	N	N	10	N	00	N
31	20250121	111055	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36300	-200	5	-0.55	160770500	4414	22.69	36500	36600	36200	47450	25550	36500	36422.86	10.97	0	-106	36966	36732	36466	36232	35966	36600	36100	160	10950	1000	28470	50	1	15970512	5797	7.09	0.39	12	0.03	5117.00	93242.00	43800	20240220	-17.12	36200	20250121	0.28	37800	-3.97	20250107	36200	0.28	20250121	43800	-17.12	20240220	36200	0.28	20250121	0.19	N	344820	1000	159 억		1751401	N	N	10	N	00	N
32	20250121	101048	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36450	-50	5	-0.14	87391050	2394	12.31	36500	36600	36400	47450	25550	36500	36504.20	10.97	0	-230	36966	36732	36466	36232	35966	36600	36100	160	10950	1000	28470	50	1	15970512	5821	7.12	0.39	12	0.01	5117.00	93242.00	43800	20240220	-16.78	36200	20250120	0.69	37800	-3.57	20250107	36200	0.69	20250120	43800	-16.78	20240220	36200	0.69	20250120	0.19	N	344820	1000	159 억		1751401	N	N	10	N	00	N
33	20250121	091157	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36500	0	3	0.00	11356600	311	1.60	36500	36550	36450	47450	25550	36500	36516.40	10.97	0	-45	36966	36732	36466	36232	35966	36600	36100	160	10950	1000	28470	50	1	15970512	5829	7.13	0.39	12	0.00	5117.00	93242.00	43800	20240220	-16.67	36200	20250120	0.83	37800	-3.44	20250107	36200	0.83	20250120	43800	-16.67	20240220	36200	0.83	20250120	0.19	N	344820	1000	159 억		1751401	N	N	10	N	00	N
34	20250120	161143	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36500	-200	5	-0.54	707574350	19446	101.04	36550	36700	36200	47700	25700	36700	36386.52	10.98	0	-2110	37200	36950	36750	36500	36300	36850	36400	160	11000	1000	28620	50	1	15970512	5829	7.13	0.39	12	0.12	5117.00	93242.00	43800	20240220	-16.67	36200	20250120	0.83	37800	-3.44	20250107	36200	0.83	20250120	43800	-16.67	20240220	36200	0.83	20250120	0.19	N	344820	1000	159 억		1754042	N	N	10	N	00	N
35	20250120	151156	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36300	-400	5	-1.09	549095200	15093	78.42	36550	36700	36200	47700	25700	36700	36380.79	10.98	0	-2216	37200	36950	36750	36500	36300	36850	36400	160	11000	1000	28620	50	1	15970512	5797	7.09	0.39	12	0.09	5117.00	93242.00	43800	20240220	-17.12	36200	20250120	0.28	37800	-3.97	20250107	36200	0.28	20250120	43800	-17.12	20240220	36200	0.28	20250120	0.19	N	344820	1000	159 억		1754042	N	N	49	N	00	N
36	20250120	141153	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36250	-450	5	-1.23	521401850	14331	74.46	36550	36700	36200	47700	25700	36700	36382.80	10.98	0	-2169	37200	36950	36750	36500	36300	36850	36400	160	11000	1000	28620	50	1	15970512	5789	7.08	0.39	12	0.09	5117.00	93242.00	43800	20240220	-17.24	36200	20250120	0.14	37800	-4.10	20250107	36200	0.14	20250120	43800	-17.24	20240220	36200	0.14	20250120	0.19	N	344820	1000	159 억		1754042	N	N	49	N	00	N
37	20250120	131153	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36250	-450	5	-1.23	482361400	13256	68.88	36550	36700	36200	47700	25700	36700	36388.16	10.98	0	-1916	37200	36950	36750	36500	36300	36850	36400	160	11000	1000	28620	50	1	15970512	5789	7.08	0.39	12	0.08	5117.00	93242.00	43800	20240220	-17.24	36200	20250120	0.14	37800	-4.10	20250107	36200	0.14	20250120	43800	-17.24	20240220	36200	0.14	20250120	0.19	N	344820	1000	159 억		1754042	N	N	49	N	00	N
38	20250120	121154	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36350	-350	5	-0.95	393346150	10801	56.12	36550	36700	36200	47700	25700	36700	36417.57	10.98	0	-1423	37200	36950	36750	36500	36300	36850	36400	160	11000	1000	28620	50	1	15970512	5805	7.10	0.39	12	0.07	5117.00	93242.00	43800	20240220	-17.01	36200	20250120	0.41	37800	-3.84	20250107	36200	0.41	20250120	43800	-17.01	20240220	36200	0.41	20250120	0.19	N	344820	1000	159 억		1754042	N	N	49	N	00	N
39	20250120	111156	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36300	-400	5	-1.09	337802350	9272	48.18	36550	36700	36200	47700	25700	36700	36432.52	10.98	0	-784	37200	36950	36750	36500	36300	36850	36400	160	11000	1000	28620	50	1	15970512	5797	7.09	0.39	12	0.06	5117.00	93242.00	43800	20240220	-17.12	36200	20250120	0.28	37800	-3.97	20250107	36200	0.28	20250120	43800	-17.12	20240220	36200	0.28	20250120	0.19	N	344820	1000	159 억		1754042	N	N	49	N	00	N
40	20250120	101154	55	60.00	KOSPI	신저가	비금속	N	N	N	Y	60	N	36300	-400	5	-1.09	267542150	7337	38.12	36550	36700	36200	47700	25700	36700	36464.79	10.98	0	-152	37200	36950	36750	36500	36300	36850	36400	160	11000	1000	28620	50	1	15970512	5797	7.09	0.39	12	0.05	5117.00	93242.00	43800	20240220	-17.12	36200	20250120	0.28	37800	-3.97	20250107	36200	0.28	20250120	43800	-17.12	20240220	36200	0.28	20250120	0.19	N	344820	1000	159 억		1754042	N	N	49	N	00	N
41	20250120	091156	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36550	-150	5	-0.41	23652850	647	3.36	36550	36700	36550	47700	25700	36700	36557.73	10.98	0	73	37200	36950	36750	36500	36300	36850	36400	160	11000	1000	28620	50	1	15970512	5837	7.14	0.39	12	0.00	5117.00	93242.00	43800	20240220	-16.55	36500	20241114	0.14	37800	-3.31	20250107	36550	0.00	20250120	43800	-16.55	20240220	36500	0.14	20241114	0.19	N	344820	1000	159 억		1754042	N	N	49	N	00	N
42	20250117	161149	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36700	-200	5	-0.54	706967000	19216	182.89	36800	37000	36550	47950	25850	36900	36790.54	10.95	0	-3145	37500	37200	36900	36600	36300	37050	36450	160	11050	1000	28780	50	1	15970512	5861	7.17	0.39	12	0.12	5117.00	93242.00	43800	20240220	-16.21	36500	20241114	0.55	37800	-2.91	20250107	36550	0.41	20250117	43800	-16.21	20240220	36500	0.55	20241114	0.19	N	344820	1000	159 억		1749153	N	N	49	N	00	N
43	20250117	151146	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36550	-350	5	-0.95	673979200	18315	174.31	36800	37000	36550	47950	25850	36900	36799.30	10.95	0	-2859	37500	37200	36900	36600	36300	37050	36450	160	11050	1000	28780	50	1	15970512	5837	7.14	0.39	12	0.11	5117.00	93242.00	43800	20240220	-16.55	36500	20241114	0.14	37800	-3.31	20250107	36550	0.00	20250117	43800	-16.55	20240220	36500	0.14	20241114	0.19	N	344820	1000	159 억		1749153	N	N	107	N	00	N
44	20250117	141154	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36950	50	2	0.14	323054200	8760	83.37	36800	37000	36750	47950	25850	36900	36878.33	10.95	0	1677	37500	37200	36900	36600	36300	37050	36450	160	11050	1000	28780	50	1	15970512	5901	7.22	0.40	12	0.05	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	37800	-2.25	20250107	36600	0.96	20250116	43800	-15.64	20240220	36500	1.23	20241114	0.19	N	344820	1000	159 억		1749153	N	N	107	N	00	N
45	20250117	131152	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37000	100	2	0.27	299938500	8135	77.42	36800	37000	36750	47950	25850	36900	36870.13	10.95	0	1605	37500	37200	36900	36600	36300	37050	36450	160	11050	1000	28780	50	1	15970512	5909	7.23	0.40	12	0.05	5117.00	93242.00	43800	20240220	-15.53	36500	20241114	1.37	37800	-2.12	20250107	36600	1.09	20250116	43800	-15.53	20240220	36500	1.37	20241114	0.19	N	344820	1000	159 억		1749153	N	N	107	N	00	N
46	20250117	121154	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36900	0	3	0.00	283518500	7691	73.20	36800	37000	36750	47950	25850	36900	36863.67	10.95	0	1307	37500	37200	36900	36600	36300	37050	36450	160	11050	1000	28780	50	1	15970512	5893	7.21	0.40	12	0.05	5117.00	93242.00	43800	20240220	-15.75	36500	20241114	1.10	37800	-2.38	20250107	36600	0.82	20250116	43800	-15.75	20240220	36500	1.10	20241114	0.19	N	344820	1000	159 억		1749153	N	N	107	N	00	N
47	20250117	111155	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36950	50	2	0.14	257434850	6985	66.48	36800	37000	36750	47950	25850	36900	36855.38	10.95	0	1315	37500	37200	36900	36600	36300	37050	36450	160	11050	1000	28780	50	1	15970512	5901	7.22	0.40	12	0.04	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	37800	-2.25	20250107	36600	0.96	20250116	43800	-15.64	20240220	36500	1.23	20241114	0.19	N	344820	1000	159 억		1749153	N	N	107	N	00	N
48	20250117	101154	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36850	-50	5	-0.14	195203450	5298	50.42	36800	36900	36750	47950	25850	36900	36844.74	10.95	0	1477	37500	37200	36900	36600	36300	37050	36450	160	11050	1000	28780	50	1	15970512	5885	7.20	0.40	12	0.03	5117.00	93242.00	43800	20240220	-15.87	36500	20241114	0.96	37800	-2.51	20250107	36600	0.68	20250116	43800	-15.87	20240220	36500	0.96	20241114	0.19	N	344820	1000	159 억		1749153	N	N	107	N	00	N
49	20250117	091154	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36800	-100	5	-0.27	97115900	2636	25.09	36800	36900	36750	47950	25850	36900	36842.15	10.95	0	85	37500	37200	36900	36600	36300	37050	36450	160	11050	1000	28780	50	1	15970512	5877	7.19	0.39	12	0.02	5117.00	93242.00	43800	20240220	-15.98	36500	20241114	0.82	37800	-2.65	20250107	36600	0.55	20250116	43800	-15.98	20240220	36500	0.82	20241114	0.19	N	344820	1000	159 억		1749153	N	N	107	N	00	N
50	20250116	161145	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36900	0	3	0.00	386492950	10498	189.67	37050	37200	36600	47950	25850	36900	36815.86	10.95	0	1244	37166	37032	36966	36832	36766	37000	36800	160	11050	1000	28780	50	1	15970512	5893	7.21	0.40	12	0.07	5117.00	93242.00	43800	20240220	-15.75	36500	20241114	1.10	37800	-2.38	20250107	36600	0.82	20250116	43800	-15.75	20240220	36500	1.10	20241114	0.19	N	344820	1000	159 억		1749102	N	N	107	N	00	N
51	20250116	151049	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36950	50	2	0.14	372285500	10113	182.71	37050	37200	36600	47950	25850	36900	36812.57	10.95	0	1339	37166	37032	36966	36832	36766	37000	36800	160	11050	1000	28780	50	1	15970512	5901	7.22	0.40	12	0.06	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	37800	-2.25	20250107	36600	0.96	20250116	43800	-15.64	20240220	36500	1.23	20241114	0.19	N	344820	1000	159 억		1749102	N	N	130	N	00	N
52	20250116	141150	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36900	0	3	0.00	135777700	3672	66.34	37050	37200	36900	47950	25850	36900	36976.50	10.95	0	-1317	37166	37032	36966	36832	36766	37000	36800	160	11050	1000	28780	50	1	15970512	5893	7.21	0.40	12	0.02	5117.00	93242.00	43800	20240220	-15.75	36500	20241114	1.10	37800	-2.38	20250107	36700	0.54	20250113	43800	-15.75	20240220	36500	1.10	20241114	0.19	N	344820	1000	159 억		1749102	N	N	130	N	00	N
53	20250116	131150	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36900	0	3	0.00	96443150	2607	47.10	37050	37200	36900	47950	25850	36900	36993.92	10.95	0	-534	37166	37032	36966	36832	36766	37000	36800	160	11050	1000	28780	50	1	15970512	5893	7.21	0.40	12	0.02	5117.00	93242.00	43800	20240220	-15.75	36500	20241114	1.10	37800	-2.38	20250107	36700	0.54	20250113	43800	-15.75	20240220	36500	1.10	20241114	0.19	N	344820	1000	159 억		1749102	N	N	130	N	00	N
54	20250116	121150	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36950	50	2	0.14	72217950	1951	35.25	37050	37200	36900	47950	25850	36900	37015.86	10.95	0	-350	37166	37032	36966	36832	36766	37000	36800	160	11050	1000	28780	50	1	15970512	5901	7.22	0.40	12	0.01	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	37800	-2.25	20250107	36700	0.68	20250113	43800	-15.64	20240220	36500	1.23	20241114	0.19	N	344820	1000	159 억		1749102	N	N	130	N	00	N
55	20250116	111150	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36950	50	2	0.14	60096300	1623	29.32	37050	37200	36900	47950	25850	36900	37027.91	10.95	0	-210	37166	37032	36966	36832	36766	37000	36800	160	11050	1000	28780	50	1	15970512	5901	7.22	0.40	12	0.01	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	37800	-2.25	20250107	36700	0.68	20250113	43800	-15.64	20240220	36500	1.23	20241114	0.19	N	344820	1000	159 억		1749102	N	N	130	N	00	N
56	20250116	101153	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37050	150	2	0.41	28599350	772	13.95	37050	37200	36900	47950	25850	36900	37045.79	10.95	0	-21	37166	37032	36966	36832	36766	37000	36800	160	11050	1000	28780	50	1	15970512	5917	7.24	0.40	12	0.00	5117.00	93242.00	43800	20240220	-15.41	36500	20241114	1.51	37800	-1.98	20250107	36700	0.95	20250113	43800	-15.41	20240220	36500	1.51	20241114	0.19	N	344820	1000	159 억		1749102	N	N	130	N	00	N
57	20250116	091154	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37150	250	2	0.68	8056550	218	3.94	37050	37150	36900	47950	25850	36900	36956.65	10.95	0	-44	37166	37032	36966	36832	36766	37000	36800	160	11050	1000	28780	50	1	15970512	5933	7.26	0.40	12	0.00	5117.00	93242.00	43800	20240220	-15.18	36500	20241114	1.78	37800	-1.72	20250107	36700	1.23	20250113	43800	-15.18	20240220	36500	1.78	20241114	0.19	N	344820	1000	159 억		1749102	N	N	130	N	00	N
58	20250115	161147	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36900	0	3	0.00	204517700	5535	60.34	37000	37100	36900	47950	25850	36900	36949.94	10.95	0	-760	37366	37132	36916	36682	36466	37250	36800	160	11050	1000	28780	50	1	15970512	5893	7.21	0.40	12	0.03	5117.00	93242.00	43800	20240220	-15.75	36500	20241114	1.10	37800	-2.38	20250107	36700	0.54	20250113	43800	-15.75	20240220	36500	1.10	20241114	0.19	N	344820	1000	159 억		1749240	N	N	130	N	00	N
59	20250115	151148	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36950	50	2	0.14	183882050	4976	54.25	37000	37100	36900	47950	25850	36900	36953.79	10.95	0	-642	37366	37132	36916	36682	36466	37250	36800	160	11050	1000	28780	50	1	15970512	5901	7.22	0.40	12	0.03	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	37800	-2.25	20250107	36700	0.68	20250113	43800	-15.64	20240220	36500	1.23	20241114	0.19	N	344820	1000	159 억		1749240	N	N	12	N	00	N
60	20250115	141142	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36950	50	2	0.14	161792100	4378	47.73	37000	37100	36900	47950	25850	36900	36955.71	10.95	0	-191	37366	37132	36916	36682	36466	37250	36800	160	11050	1000	28780	50	1	15970512	5901	7.22	0.40	12	0.03	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	37800	-2.25	20250107	36700	0.68	20250113	43800	-15.64	20240220	36500	1.23	20241114	0.19	N	344820	1000	159 억		1749240	N	N	12	N	00	N
61	20250115	131150	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37000	100	2	0.27	107803350	2916	31.79	37000	37100	36900	47950	25850	36900	36969.60	10.95	0	-108	37366	37132	36916	36682	36466	37250	36800	160	11050	1000	28780	50	1	15970512	5909	7.23	0.40	12	0.02	5117.00	93242.00	43800	20240220	-15.53	36500	20241114	1.37	37800	-2.12	20250107	36700	0.82	20250113	43800	-15.53	20240220	36500	1.37	20241114	0.19	N	344820	1000	159 억		1749240	N	N	12	N	00	N
62	20250115	121134	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37000	100	2	0.27	97563800	2639	28.77	37000	37100	36900	47950	25850	36900	36969.99	10.95	0	-11	37366	37132	36916	36682	36466	37250	36800	160	11050	1000	28780	50	1	15970512	5909	7.23	0.40	12	0.02	5117.00	93242.00	43800	20240220	-15.53	36500	20241114	1.37	37800	-2.12	20250107	36700	0.82	20250113	43800	-15.53	20240220	36500	1.37	20241114	0.19	N	344820	1000	159 억		1749240	N	N	12	N	00	N
63	20250115	111146	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36950	50	2	0.14	69309400	1874	20.43	37000	37100	36900	47950	25850	36900	36984.74	10.95	0	-313	37366	37132	36916	36682	36466	37250	36800	160	11050	1000	28780	50	1	15970512	5901	7.22	0.40	12	0.01	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	37800	-2.25	20250107	36700	0.68	20250113	43800	-15.64	20240220	36500	1.23	20241114	0.19	N	344820	1000	159 억		1749240	N	N	12	N	00	N
64	20250115	101147	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36950	50	2	0.14	53168400	1437	15.67	37000	37100	36950	47950	25850	36900	36999.58	10.95	0	-128	37366	37132	36916	36682	36466	37250	36800	160	11050	1000	28780	50	1	15970512	5901	7.22	0.40	12	0.01	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	37800	-2.25	20250107	36700	0.68	20250113	43800	-15.64	20240220	36500	1.23	20241114	0.19	N	344820	1000	159 억		1749240	N	N	12	N	00	N
65	20250115	091152	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37000	100	2	0.27	1702500	46	0.50	37000	37100	37000	47950	25850	36900	37010.87	10.95	0	-12	37366	37132	36916	36682	36466	37250	36800	160	11050	1000	28780	50	1	15970512	5909	7.23	0.40	12	0.00	5117.00	93242.00	43800	20240220	-15.53	36500	20241114	1.37	37800	-2.12	20250107	36700	0.82	20250113	43800	-15.53	20240220	36500	1.37	20241114	0.19	N	344820	1000	159 억		1749240	N	N	12	N	00	N
66	20250114	161128	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36900	50	2	0.14	338321350	9171	144.20	36850	37150	36700	47900	25800	36850	36890.34	10.96	0	2454	37150	37000	36850	36700	36550	36925	36625	160	11050	1000	28740	50	1	15970512	5893	7.21	0.40	12	0.06	5117.00	93242.00	43800	20240220	-15.75	36500	20241114	1.10	37800	-2.38	20250107	36700	0.54	20250114	43800	-15.75	20240220	36500	1.10	20241114	0.19	N	344820	1000	159 억		1749626	N	N	12	N	00	N
67	20250114	151145	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36950	100	2	0.27	332003950	9000	141.51	36850	37150	36700	47900	25800	36850	36889.33	10.96	0	2463	37150	37000	36850	36700	36550	36925	36625	160	11050	1000	28740	50	1	15970512	5901	7.22	0.40	12	0.06	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	37800	-2.25	20250107	36700	0.68	20250114	43800	-15.64	20240220	36500	1.23	20241114	0.19	N	344820	1000	159 억		1749626	N	N	124	N	00	N
68	20250114	141141	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37000	150	2	0.41	262288000	7114	111.86	36850	37150	36700	47900	25800	36850	36869.27	10.96	0	2710	37150	37000	36850	36700	36550	36925	36625	160	11050	1000	28740	50	1	15970512	5909	7.23	0.40	12	0.04	5117.00	93242.00	43800	20240220	-15.53	36500	20241114	1.37	37800	-2.12	20250107	36700	0.82	20250114	43800	-15.53	20240220	36500	1.37	20241114	0.19	N	344820	1000	159 억		1749626	N	N	124	N	00	N
69	20250114	131141	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36950	100	2	0.27	214668050	5827	91.62	36850	37100	36700	47900	25800	36850	36840.24	10.96	0	1969	37150	37000	36850	36700	36550	36925	36625	160	11050	1000	28740	50	1	15970512	5901	7.22	0.40	12	0.04	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	37800	-2.25	20250107	36700	0.68	20250114	43800	-15.64	20240220	36500	1.23	20241114	0.19	N	344820	1000	159 억		1749626	N	N	124	N	00	N
70	20250114	121136	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36900	50	2	0.14	148010050	4022	63.24	36850	36950	36700	47900	25800	36850	36800.11	10.96	0	1068	37150	37000	36850	36700	36550	36925	36625	160	11050	1000	28740	50	1	15970512	5893	7.21	0.40	12	0.03	5117.00	93242.00	43800	20240220	-15.75	36500	20241114	1.10	37800	-2.38	20250107	36700	0.54	20250114	43800	-15.75	20240220	36500	1.10	20241114	0.19	N	344820	1000	159 억		1749626	N	N	124	N	00	N
71	20250114	111135	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36750	-100	5	-0.27	86978550	2365	37.19	36850	36900	36700	47900	25800	36850	36777.40	10.96	0	-2	37150	37000	36850	36700	36550	36925	36625	160	11050	1000	28740	50	1	15970512	5869	7.18	0.39	12	0.01	5117.00	93242.00	43800	20240220	-16.10	36500	20241114	0.68	37800	-2.78	20250107	36700	0.14	20250114	43800	-16.10	20240220	36500	0.68	20241114	0.19	N	344820	1000	159 억		1749626	N	N	124	N	00	N
72	20250114	101135	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36750	-100	5	-0.27	64374700	1750	27.52	36850	36900	36700	47900	25800	36850	36785.54	10.96	0	-138	37150	37000	36850	36700	36550	36925	36625	160	11050	1000	28740	50	1	15970512	5869	7.18	0.39	12	0.01	5117.00	93242.00	43800	20240220	-16.10	36500	20241114	0.68	37800	-2.78	20250107	36700	0.14	20250114	43800	-16.10	20240220	36500	0.68	20241114	0.19	N	344820	1000	159 억		1749626	N	N	124	N	00	N
73	20250114	091139	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36850	0	3	0.00	19964850	542	8.52	36850	36900	36750	47900	25800	36850	36835.52	10.96	0	-174	37150	37000	36850	36700	36550	36925	36625	160	11050	1000	28740	50	1	15970512	5885	7.20	0.40	12	0.00	5117.00	93242.00	43800	20240220	-15.87	36500	20241114	0.96	37800	-2.51	20250107	36700	0.41	20250113	43800	-15.87	20240220	36500	0.96	20241114	0.19	N	344820	1000	159 억		1749626	N	N	124	N	00	N
74	20250113	161123	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36850	-150	5	-0.41	234083150	6359	28.75	36950	37000	36700	48100	25900	37000	36811.25	10.98	0	-2478	37866	37432	37166	36732	36466	37300	36600	160	11100	1000	28860	50	1	15970512	5885	7.20	0.40	12	0.04	5117.00	93242.00	43800	20240220	-15.87	36500	20241114	0.96	37800	-2.51	20250107	36700	0.41	20250113	43800	-15.87	20240220	36500	0.96	20241114	0.19	N	344820	1000	159 억		1752796	N	N	124	N	00	N
75	20250113	151129	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36850	-150	5	-0.41	227004050	6167	27.89	36950	37000	36700	48100	25900	37000	36809.48	10.98	0	-2518	37866	37432	37166	36732	36466	37300	36600	160	11100	1000	28860	50	1	15970512	5885	7.20	0.40	12	0.04	5117.00	93242.00	43800	20240220	-15.87	36500	20241114	0.96	37800	-2.51	20250107	36700	0.41	20250113	43800	-15.87	20240220	36500	0.96	20241114	0.19	N	344820	1000	159 억		1752796	N	N	258	N	00	N
76	20250113	141105	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36850	-150	5	-0.41	188458450	5120	23.15	36950	37000	36700	48100	25900	37000	36808.29	10.98	0	-2091	37866	37432	37166	36732	36466	37300	36600	160	11100	1000	28860	50	1	15970512	5885	7.20	0.40	12	0.03	5117.00	93242.00	43800	20240220	-15.87	36500	20241114	0.96	37800	-2.51	20250107	36700	0.41	20250113	43800	-15.87	20240220	36500	0.96	20241114	0.19	N	344820	1000	159 억		1752796	N	N	258	N	00	N
77	20250113	131112	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36800	-200	5	-0.54	168554450	4579	20.71	36950	37000	36700	48100	25900	37000	36810.32	10.98	0	-2086	37866	37432	37166	36732	36466	37300	36600	160	11100	1000	28860	50	1	15970512	5877	7.19	0.39	12	0.03	5117.00	93242.00	43800	20240220	-15.98	36500	20241114	0.82	37800	-2.65	20250107	36700	0.27	20250113	43800	-15.98	20240220	36500	0.82	20241114	0.19	N	344820	1000	159 억		1752796	N	N	258	N	00	N
78	20250113	121116	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36800	-200	5	-0.54	148436250	4032	18.23	36950	37000	36700	48100	25900	37000	36814.55	10.98	0	-1973	37866	37432	37166	36732	36466	37300	36600	160	11100	1000	28860	50	1	15970512	5877	7.19	0.39	12	0.03	5117.00	93242.00	43800	20240220	-15.98	36500	20241114	0.82	37800	-2.65	20250107	36700	0.27	20250113	43800	-15.98	20240220	36500	0.82	20241114	0.19	N	344820	1000	159 억		1752796	N	N	258	N	00	N
79	20250113	111113	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36850	-150	5	-0.41	108640800	2949	13.33	36950	37000	36700	48100	25900	37000	36839.88	10.98	0	-1186	37866	37432	37166	36732	36466	37300	36600	160	11100	1000	28860	50	1	15970512	5885	7.20	0.40	12	0.02	5117.00	93242.00	43800	20240220	-15.87	36500	20241114	0.96	37800	-2.51	20250107	36700	0.41	20250113	43800	-15.87	20240220	36500	0.96	20241114	0.19	N	344820	1000	159 억		1752796	N	N	258	N	00	N
80	20250113	101113	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36900	-100	5	-0.27	79636050	2160	9.77	36950	37000	36750	48100	25900	37000	36868.54	10.98	0	-801	37866	37432	37166	36732	36466	37300	36600	160	11100	1000	28860	50	1	15970512	5893	7.21	0.40	12	0.01	5117.00	93242.00	43800	20240220	-15.75	36500	20241114	1.10	37800	-2.38	20250107	36750	0.41	20250113	43800	-15.75	20240220	36500	1.10	20241114	0.19	N	344820	1000	159 억		1752796	N	N	258	N	00	N
81	20250113	091120	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36950	-50	5	-0.14	15109650	409	1.85	36950	37000	36900	48100	25900	37000	36942.91	10.98	0	-83	37866	37432	37166	36732	36466	37300	36600	160	11100	1000	28860	50	1	15970512	5901	7.22	0.40	12	0.00	5117.00	93242.00	43800	20240220	-15.64	36500	20241114	1.23	37800	-2.25	20250107	36750	0.54	20250103	43800	-15.64	20240220	36500	1.23	20241114	0.19	N	344820	1000	159 억		1752796	N	N	258	N	00	N
82	20250110	161054	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37000	-100	5	-0.27	819919450	22095	310.76	37500	37600	36900	48200	26000	37100	37108.83	10.93	0	-5818	37433	37266	37183	37016	36933	37225	36975	160	11100	1000	28930	50	1	15970512	5909	7.23	0.40	12	0.14	5117.00	93242.00	43800	20240220	-15.53	36500	20241114	1.37	37800	-2.12	20250107	36750	0.68	20250103	43800	-15.53	20240220	36500	1.37	20241114	0.19	N	344820	1000	159 억		1745049	N	N	258	N	00	N
83	20250110	151101	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37050	-50	5	-0.13	669409850	18022	253.47	37500	37600	36900	48200	26000	37100	37144.04	10.93	0	-4707	37433	37266	37183	37016	36933	37225	36975	160	11100	1000	28930	50	1	15970512	5917	7.24	0.40	12	0.11	5117.00	93242.00	43800	20240220	-15.41	36500	20241114	1.51	37800	-1.98	20250107	36750	0.82	20250103	43800	-15.41	20240220	36500	1.51	20241114	0.19	N	344820	1000	159 억		1745049	N	N	181	N	00	N
84	20250110	141108	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37200	100	2	0.27	233143900	6252	87.93	37500	37600	37100	48200	26000	37100	37291.09	10.93	0	-1048	37433	37266	37183	37016	36933	37225	36975	160	11100	1000	28930	50	1	15970512	5941	7.27	0.40	12	0.04	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	37800	-1.59	20250107	36750	1.22	20250103	43800	-15.07	20240220	36500	1.92	20241114	0.19	N	344820	1000	159 억		1745049	N	N	181	N	00	N
85	20250110	131108	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37550	450	2	1.21	163878100	4391	61.76	37500	37600	37100	48200	26000	37100	37321.36	10.93	0	-946	37433	37266	37183	37016	36933	37225	36975	160	11100	1000	28930	50	1	15970512	5997	7.34	0.40	12	0.03	5117.00	93242.00	43800	20240220	-14.27	36500	20241114	2.88	37800	-0.66	20250107	36750	2.18	20250103	43800	-14.27	20240220	36500	2.88	20241114	0.19	N	344820	1000	159 억		1745049	N	N	181	N	00	N
86	20250110	121110	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37300	200	2	0.54	126414950	3390	47.68	37500	37600	37100	48200	26000	37100	37290.55	10.93	0	-875	37433	37266	37183	37016	36933	37225	36975	160	11100	1000	28930	50	1	15970512	5957	7.29	0.40	12	0.02	5117.00	93242.00	43800	20240220	-14.84	36500	20241114	2.19	37800	-1.32	20250107	36750	1.50	20250103	43800	-14.84	20240220	36500	2.19	20241114	0.19	N	344820	1000	159 억		1745049	N	N	181	N	00	N
87	20250110	111107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37250	150	2	0.40	109235850	2928	41.18	37500	37600	37100	48200	26000	37100	37307.33	10.93	0	-567	37433	37266	37183	37016	36933	37225	36975	160	11100	1000	28930	50	1	15970512	5949	7.28	0.40	12	0.02	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	37800	-1.46	20250107	36750	1.36	20250103	43800	-14.95	20240220	36500	2.05	20241114	0.19	N	344820	1000	159 억		1745049	N	N	181	N	00	N
88	20250110	101103	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37400	300	2	0.81	65224350	1745	24.54	37500	37600	37200	48200	26000	37100	37377.85	10.93	0	-255	37433	37266	37183	37016	36933	37225	36975	160	11100	1000	28930	50	1	15970512	5973	7.31	0.40	12	0.01	5117.00	93242.00	43800	20240220	-14.61	36500	20241114	2.47	37800	-1.06	20250107	36750	1.77	20250103	43800	-14.61	20240220	36500	2.47	20241114	0.19	N	344820	1000	159 억		1745049	N	N	181	N	00	N
89	20250110	091110	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37400	300	2	0.81	9631000	257	3.61	37500	37600	37250	48200	26000	37100	37474.71	10.93	0	-109	37433	37266	37183	37016	36933	37225	36975	160	11100	1000	28930	50	1	15970512	5973	7.31	0.40	12	0.00	5117.00	93242.00	43800	20240220	-14.61	36500	20241114	2.47	37800	-1.06	20250107	36750	1.77	20250103	43800	-14.61	20240220	36500	2.47	20241114	0.19	N	344820	1000	159 억		1745049	N	N	181	N	00	N
90	20250109	161056	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37100	-150	5	-0.40	262829200	7067	76.40	37250	37350	37100	48400	26100	37250	37191.19	10.93	0	-2659	37583	37416	37233	37066	36883	37500	37150	160	11150	1000	29050	50	1	15970512	5925	7.25	0.40	12	0.04	5117.00	93242.00	43800	20240220	-15.30	36500	20241114	1.64	37800	-1.85	20250107	36750	0.95	20250103	43800	-15.30	20240220	36500	1.64	20241114	0.19	N	344820	1000	159 억		1746136	N	N	181	N	00	N
91	20250109	151053	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37150	-100	5	-0.27	228080100	6131	66.28	37250	37350	37100	48400	26100	37250	37201.13	10.93	0	-2342	37583	37416	37233	37066	36883	37500	37150	160	11150	1000	29050	50	1	15970512	5933	7.26	0.40	12	0.04	5117.00	93242.00	43800	20240220	-15.18	36500	20241114	1.78	37800	-1.72	20250107	36750	1.09	20250103	43800	-15.18	20240220	36500	1.78	20241114	0.19	N	344820	1000	159 억		1746136	N	N	55	N	00	N
92	20250109	141101	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37200	-50	5	-0.13	200401000	5386	58.23	37250	37350	37150	48400	26100	37250	37207.76	10.93	0	-1964	37583	37416	37233	37066	36883	37500	37150	160	11150	1000	29050	50	1	15970512	5941	7.27	0.40	12	0.03	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	37800	-1.59	20250107	36750	1.22	20250103	43800	-15.07	20240220	36500	1.92	20241114	0.19	N	344820	1000	159 억		1746136	N	N	55	N	00	N
93	20250109	131101	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37200	-50	5	-0.13	174799500	4697	50.78	37250	37350	37150	48400	26100	37250	37215.14	10.93	0	-1666	37583	37416	37233	37066	36883	37500	37150	160	11150	1000	29050	50	1	15970512	5941	7.27	0.40	12	0.03	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	37800	-1.59	20250107	36750	1.22	20250103	43800	-15.07	20240220	36500	1.92	20241114	0.19	N	344820	1000	159 억		1746136	N	N	55	N	00	N
94	20250109	121100	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37300	50	2	0.13	112377200	3020	32.65	37250	37350	37150	48400	26100	37250	37210.99	10.93	0	-1621	37583	37416	37233	37066	36883	37500	37150	160	11150	1000	29050	50	1	15970512	5957	7.29	0.40	12	0.02	5117.00	93242.00	43800	20240220	-14.84	36500	20241114	2.19	37800	-1.32	20250107	36750	1.50	20250103	43800	-14.84	20240220	36500	2.19	20241114	0.19	N	344820	1000	159 억		1746136	N	N	55	N	00	N
95	20250109	111105	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37150	-100	5	-0.27	77805350	2092	22.62	37250	37350	37150	48400	26100	37250	37191.85	10.93	0	-980	37583	37416	37233	37066	36883	37500	37150	160	11150	1000	29050	50	1	15970512	5933	7.26	0.40	12	0.01	5117.00	93242.00	43800	20240220	-15.18	36500	20241114	1.78	37800	-1.72	20250107	36750	1.09	20250103	43800	-15.18	20240220	36500	1.78	20241114	0.19	N	344820	1000	159 억		1746136	N	N	55	N	00	N
96	20250109	101103	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37200	-50	5	-0.13	29428450	791	8.55	37250	37350	37150	48400	26100	37250	37204.11	10.93	0	-339	37583	37416	37233	37066	36883	37500	37150	160	11150	1000	29050	50	1	15970512	5941	7.27	0.40	12	0.00	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	37800	-1.59	20250107	36750	1.22	20250103	43800	-15.07	20240220	36500	1.92	20241114	0.19	N	344820	1000	159 억		1746136	N	N	55	N	00	N
97	20250109	091107	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37250	0	3	0.00	6998400	188	2.03	37250	37350	37150	48400	26100	37250	37225.53	10.93	0	-136	37583	37416	37233	37066	36883	37500	37150	160	11150	1000	29050	50	1	15970512	5949	7.28	0.40	12	0.00	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	37800	-1.46	20250107	36750	1.36	20250103	43800	-14.95	20240220	36500	2.05	20241114	0.19	N	344820	1000	159 억		1746136	N	N	55	N	00	N
98	20250108	161051	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37250	50	2	0.13	344614650	9250	46.29	37200	37400	37050	48350	26050	37200	37255.64	10.93	0	1383	38133	37666	37333	36866	36533	37500	36700	160	11150	1000	29010	50	1	15970512	5949	7.28	0.40	12	0.06	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	37800	-1.46	20250107	36750	1.36	20250103	43800	-14.95	20240220	36500	2.05	20241114	0.19	N	344820	1000	159 억		1744988	N	N	55	N	00	N
99	20250108	151056	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37300	100	2	0.27	318975800	8562	42.85	37200	37400	37050	48350	26050	37200	37254.82	10.93	0	1441	38133	37666	37333	36866	36533	37500	36700	160	11150	1000	29010	50	1	15970512	5957	7.29	0.40	12	0.05	5117.00	93242.00	43800	20240220	-14.84	36500	20241114	2.19	37800	-1.32	20250107	36750	1.50	20250103	43800	-14.84	20240220	36500	2.19	20241114	0.19	N	344820	1000	159 억		1744988	N	N	0	N	00	N
100	20250108	141059	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37350	150	2	0.40	286537300	7693	38.50	37200	37400	37050	48350	26050	37200	37246.50	10.93	0	1474	38133	37666	37333	36866	36533	37500	36700	160	11150	1000	29010	50	1	15970512	5965	7.30	0.40	12	0.05	5117.00	93242.00	43800	20240220	-14.73	36500	20241114	2.33	37800	-1.19	20250107	36750	1.63	20250103	43800	-14.73	20240220	36500	2.33	20241114	0.19	N	344820	1000	159 억		1744988	N	N	0	N	00	N
101	20250108	131056	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37400	200	2	0.54	252389950	6778	33.92	37200	37400	37050	48350	26050	37200	37236.64	10.93	0	1512	38133	37666	37333	36866	36533	37500	36700	160	11150	1000	29010	50	1	15970512	5973	7.31	0.40	12	0.04	5117.00	93242.00	43800	20240220	-14.61	36500	20241114	2.47	37800	-1.06	20250107	36750	1.77	20250103	43800	-14.61	20240220	36500	2.47	20241114	0.19	N	344820	1000	159 억		1744988	N	N	0	N	00	N
102	20250108	121053	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37350	150	2	0.40	223801550	6013	30.09	37200	37400	37050	48350	26050	37200	37219.62	10.93	0	1274	38133	37666	37333	36866	36533	37500	36700	160	11150	1000	29010	50	1	15970512	5965	7.30	0.40	12	0.04	5117.00	93242.00	43800	20240220	-14.73	36500	20241114	2.33	37800	-1.19	20250107	36750	1.63	20250103	43800	-14.73	20240220	36500	2.33	20241114	0.19	N	344820	1000	159 억		1744988	N	N	0	N	00	N
103	20250108	111056	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37350	150	2	0.40	189685850	5100	25.52	37200	37400	37050	48350	26050	37200	37193.30	10.93	0	1311	38133	37666	37333	36866	36533	37500	36700	160	11150	1000	29010	50	1	15970512	5965	7.30	0.40	12	0.03	5117.00	93242.00	43800	20240220	-14.73	36500	20241114	2.33	37800	-1.19	20250107	36750	1.63	20250103	43800	-14.73	20240220	36500	2.33	20241114	0.19	N	344820	1000	159 억		1744988	N	N	0	N	00	N
104	20250108	101056	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37150	-50	5	-0.13	147342000	3963	19.83	37200	37400	37050	48350	26050	37200	37179.41	10.93	0	555	38133	37666	37333	36866	36533	37500	36700	160	11150	1000	29010	50	1	15970512	5933	7.26	0.40	12	0.02	5117.00	93242.00	43800	20240220	-15.18	36500	20241114	1.78	37800	-1.72	20250107	36750	1.09	20250103	43800	-15.18	20240220	36500	1.78	20241114	0.19	N	344820	1000	159 억		1744988	N	N	0	N	00	N
105	20250108	091056	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37250	50	2	0.13	29925700	803	4.02	37200	37400	37200	48350	26050	37200	37267.37	10.93	0	121	38133	37666	37333	36866	36533	37500	36700	160	11150	1000	29010	50	1	15970512	5949	7.28	0.40	12	0.01	5117.00	93242.00	43800	20240220	-14.95	36500	20241114	2.05	37800	-1.46	20250107	36750	1.36	20250103	43800	-14.95	20240220	36500	2.05	20241114	0.19	N	344820	1000	159 억		1744988	N	N	0	N	00	N
106	20250107	161045	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37200	0	3	0.00	747705700	19976	237.13	37250	37800	37000	48350	26050	37200	37430.24	10.93	0	-538	37466	37332	37066	36932	36666	37400	37000	160	11150	1000	29010	50	1	15970512	5941	7.27	0.40	12	0.13	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	37800	-1.59	20250107	36750	1.22	20250103	43800	-15.07	20240220	36500	1.92	20241114	0.18	N	344820	1000	159 억		1745125	N	N	0	N	00	N
107	20250107	151049	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37300	100	2	0.27	727162300	19424	230.58	37250	37800	37000	48350	26050	37200	37436.28	10.93	0	-460	37466	37332	37066	36932	36666	37400	37000	160	11150	1000	29010	50	1	15970512	5957	7.29	0.40	12	0.12	5117.00	93242.00	43800	20240220	-14.84	36500	20241114	2.19	37800	-1.32	20250107	36750	1.50	20250103	43800	-14.84	20240220	36500	2.19	20241114	0.18	N	344820	1000	159 억		1745125	N	N	0	N	00	N
108	20250107	141047	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37300	100	2	0.27	600374100	16010	190.05	37250	37800	37150	48350	26050	37200	37499.94	10.93	0	-913	37466	37332	37066	36932	36666	37400	37000	160	11150	1000	29010	50	1	15970512	5957	7.29	0.40	12	0.10	5117.00	93242.00	43800	20240220	-14.84	36500	20241114	2.19	37800	-1.32	20250107	36750	1.50	20250103	43800	-14.84	20240220	36500	2.19	20241114	0.18	N	344820	1000	159 억		1745125	N	N	0	N	00	N
109	20250107	131046	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37200	0	3	0.00	501833700	13363	158.63	37250	37800	37200	48350	26050	37200	37553.97	10.93	0	-1053	37466	37332	37066	36932	36666	37400	37000	160	11150	1000	29010	50	1	15970512	5941	7.27	0.40	12	0.08	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	37800	-1.59	20250107	36750	1.22	20250103	43800	-15.07	20240220	36500	1.92	20241114	0.18	N	344820	1000	159 억		1745125	N	N	0	N	00	N
110	20250107	121048	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37500	300	2	0.81	384060650	10207	121.17	37250	37800	37250	48350	26050	37200	37627.18	10.93	0	-1427	37466	37332	37066	36932	36666	37400	37000	160	11150	1000	29010	50	1	15970512	5989	7.33	0.40	12	0.06	5117.00	93242.00	43800	20240220	-14.38	36500	20241114	2.74	37800	-0.79	20250107	36750	2.04	20250103	43800	-14.38	20240220	36500	2.74	20241114	0.18	N	344820	1000	159 억		1745125	N	N	0	N	00	N
111	20250107	111042	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37650	450	2	1.21	284522000	7559	89.73	37250	37800	37250	48350	26050	37200	37640.16	10.93	0	-1496	37466	37332	37066	36932	36666	37400	37000	160	11150	1000	29010	50	1	15970512	6013	7.36	0.40	12	0.05	5117.00	93242.00	43800	20240220	-14.04	36500	20241114	3.15	37800	-0.40	20250107	36750	2.45	20250103	43800	-14.04	20240220	36500	3.15	20241114	0.18	N	344820	1000	159 억		1745125	N	N	0	N	00	N
112	20250107	101048	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37600	400	2	1.08	174263100	4636	55.03	37250	37750	37250	48350	26050	37200	37589.11	10.93	0	-1048	37466	37332	37066	36932	36666	37400	37000	160	11150	1000	29010	50	1	15970512	6005	7.35	0.40	12	0.03	5117.00	93242.00	43800	20240220	-14.16	36500	20241114	3.01	37750	-0.40	20250107	36750	2.31	20250103	43800	-14.16	20240220	36500	3.01	20241114	0.18	N	344820	1000	159 억		1745125	N	N	0	N	00	N
113	20250107	091051	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37700	500	2	1.34	77359950	2062	24.48	37250	37750	37250	48350	26050	37200	37516.95	10.93	0	-78	37466	37332	37066	36932	36666	37400	37000	160	11150	1000	29010	50	1	15970512	6021	7.37	0.40	12	0.01	5117.00	93242.00	43800	20240220	-13.93	36500	20241114	3.29	37750	-0.13	20250107	36750	2.59	20250103	43800	-13.93	20240220	36500	3.29	20241114	0.18	N	344820	1000	159 억		1745125	N	N	0	N	00	N
114	20250106	161034	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37200	100	2	0.27	311181650	8402	32.53	37100	37200	36800	48200	26000	37100	37036.44	10.93	0	-1495	37933	37516	37133	36716	36333	37325	36525	160	11100	1000	28930	50	1	15970512	5941	7.27	0.40	12	0.05	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	37700	-1.33	20250102	36750	1.22	20250103	43800	-15.07	20240220	36500	1.92	20241114	0.18	N	344820	1000	159 억		1745543	N	N	15	N	00	N
115	20250106	151033	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37100	0	3	0.00	292187250	7891	30.55	37100	37200	36800	48200	26000	37100	37027.91	10.93	0	-1396	37933	37516	37133	36716	36333	37325	36525	160	11100	1000	28930	50	1	15970512	5925	7.25	0.40	12	0.05	5117.00	93242.00	43800	20240220	-15.30	36500	20241114	1.64	37700	-1.59	20250102	36750	0.95	20250103	43800	-15.30	20240220	36500	1.64	20241114	0.18	N	344820	1000	159 억		1745543	N	N	15	N	00	N
116	20250106	141034	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37150	50	2	0.13	241405500	6523	25.25	37100	37200	36800	48200	26000	37100	37008.36	10.93	0	-1679	37933	37516	37133	36716	36333	37325	36525	160	11100	1000	28930	50	1	15970512	5933	7.26	0.40	12	0.04	5117.00	93242.00	43800	20240220	-15.18	36500	20241114	1.78	37700	-1.46	20250102	36750	1.09	20250103	43800	-15.18	20240220	36500	1.78	20241114	0.18	N	344820	1000	159 억		1745543	N	N	15	N	00	N
117	20250106	131023	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37100	0	3	0.00	213950550	5784	22.39	37100	37150	36800	48200	26000	37100	36990.07	10.93	0	-1514	37933	37516	37133	36716	36333	37325	36525	160	11100	1000	28930	50	1	15970512	5925	7.25	0.40	12	0.04	5117.00	93242.00	43800	20240220	-15.30	36500	20241114	1.64	37700	-1.59	20250102	36750	0.95	20250103	43800	-15.30	20240220	36500	1.64	20241114	0.18	N	344820	1000	159 억		1745543	N	N	15	N	00	N
118	20250106	121031	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37050	-50	5	-0.13	170479600	4611	17.85	37100	37150	36800	48200	26000	37100	36972.37	10.93	0	-1172	37933	37516	37133	36716	36333	37325	36525	160	11100	1000	28930	50	1	15970512	5917	7.24	0.40	12	0.03	5117.00	93242.00	43800	20240220	-15.41	36500	20241114	1.51	37700	-1.72	20250102	36750	0.82	20250103	43800	-15.41	20240220	36500	1.51	20241114	0.18	N	344820	1000	159 억		1745543	N	N	15	N	00	N
119	20250106	111028	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37000	-100	5	-0.27	107296850	2904	11.24	37100	37150	36800	48200	26000	37100	36947.95	10.93	0	-1003	37933	37516	37133	36716	36333	37325	36525	160	11100	1000	28930	50	1	15970512	5909	7.23	0.40	12	0.02	5117.00	93242.00	43800	20240220	-15.53	36500	20241114	1.37	37700	-1.86	20250102	36750	0.68	20250103	43800	-15.53	20240220	36500	1.37	20241114	0.18	N	344820	1000	159 억		1745543	N	N	15	N	00	N
120	20250106	101024	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37000	-100	5	-0.27	80886000	2190	8.48	37100	37150	36800	48200	26000	37100	36934.25	10.93	0	-644	37933	37516	37133	36716	36333	37325	36525	160	11100	1000	28930	50	1	15970512	5909	7.23	0.40	12	0.01	5117.00	93242.00	43800	20240220	-15.53	36500	20241114	1.37	37700	-1.86	20250102	36750	0.68	20250103	43800	-15.53	20240220	36500	1.37	20241114	0.18	N	344820	1000	159 억		1745543	N	N	15	N	00	N
121	20250106	091025	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37100	0	3	0.00	12160900	328	1.27	37100	37150	37000	48200	26000	37100	37075.91	10.93	0	-176	37933	37516	37133	36716	36333	37325	36525	160	11100	1000	28930	50	1	15970512	5925	7.25	0.40	12	0.00	5117.00	93242.00	43800	20240220	-15.30	36500	20241114	1.64	37700	-1.59	20250102	36750	0.95	20250103	43800	-15.30	20240220	36500	1.64	20241114	0.18	N	344820	1000	159 억		1745543	N	N	15	N	00	N
122	20250103	161021	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37100	-350	5	-0.93	959605250	25828	288.71	37150	37550	36750	48650	26250	37450	37153.70	10.93	0	-8436	37983	37716	37433	37166	36883	37575	37025	160	11200	1000	29210	50	1	15970512	5925	7.25	0.40	12	0.16	5117.00	93242.00	43800	20240220	-15.30	36500	20241114	1.64	37700	-1.59	20250102	36750	0.95	20250103	43800	-15.30	20240220	36500	1.64	20241114	0.18	N	344820	1000	159 억		1746306	N	N	15	N	00	N
123	20250103	151023	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	36850	-600	5	-1.60	859027950	23101	258.23	37150	37550	36800	48650	26250	37450	37185.75	10.93	0	-6877	37983	37716	37433	37166	36883	37575	37025	160	11200	1000	29210	50	1	15970512	5885	7.20	0.40	12	0.14	5117.00	93242.00	43800	20240220	-15.87	36500	20241114	0.96	37700	-2.25	20250102	36800	0.14	20250103	43800	-15.87	20240220	36500	0.96	20241114	0.18	N	344820	1000	159 억		1746306	N	N	1	N	00	N
124	20250103	141024	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37400	-50	5	-0.13	280142900	7484	83.66	37150	37550	37150	48650	26250	37450	37432.24	10.93	0	-2073	37983	37716	37433	37166	36883	37575	37025	160	11200	1000	29210	50	1	15970512	5973	7.31	0.40	12	0.05	5117.00	93242.00	43800	20240220	-14.61	36500	20241114	2.47	37700	-0.80	20250102	37150	0.67	20250103	43800	-14.61	20240220	36500	2.47	20241114	0.18	N	344820	1000	159 억		1746306	N	N	1	N	00	N
125	20250103	131024	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37450	0	3	0.00	267004600	7133	79.73	37150	37550	37150	48650	26250	37450	37432.30	10.93	0	-2044	37983	37716	37433	37166	36883	37575	37025	160	11200	1000	29210	50	1	15970512	5981	7.32	0.40	12	0.04	5117.00	93242.00	43800	20240220	-14.50	36500	20241114	2.60	37700	-0.66	20250102	37150	0.81	20250103	43800	-14.50	20240220	36500	2.60	20241114	0.18	N	344820	1000	159 억		1746306	N	N	1	N	00	N
126	20250103	121023	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37450	0	3	0.00	187158600	5001	55.90	37150	37550	37150	48650	26250	37450	37424.24	10.93	0	-1505	37983	37716	37433	37166	36883	37575	37025	160	11200	1000	29210	50	1	15970512	5981	7.32	0.40	12	0.03	5117.00	93242.00	43800	20240220	-14.50	36500	20241114	2.60	37700	-0.66	20250102	37150	0.81	20250103	43800	-14.50	20240220	36500	2.60	20241114	0.18	N	344820	1000	159 억		1746306	N	N	1	N	00	N
127	20250103	111024	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37450	0	3	0.00	138812550	3710	41.47	37150	37500	37150	48650	26250	37450	37415.78	10.93	0	-1440	37983	37716	37433	37166	36883	37575	37025	160	11200	1000	29210	50	1	15970512	5981	7.32	0.40	12	0.02	5117.00	93242.00	43800	20240220	-14.50	36500	20241114	2.60	37700	-0.66	20250102	37150	0.81	20250103	43800	-14.50	20240220	36500	2.60	20241114	0.18	N	344820	1000	159 억		1746306	N	N	1	N	00	N
128	20250103	101021	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37450	0	3	0.00	57558350	1540	17.21	37150	37500	37150	48650	26250	37450	37375.55	10.93	0	-610	37983	37716	37433	37166	36883	37575	37025	160	11200	1000	29210	50	1	15970512	5981	7.32	0.40	12	0.01	5117.00	93242.00	43800	20240220	-14.50	36500	20241114	2.60	37700	-0.66	20250102	37150	0.81	20250103	43800	-14.50	20240220	36500	2.60	20241114	0.18	N	344820	1000	159 억		1746306	N	N	1	N	00	N
129	20250103	091024	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37350	-100	5	-0.27	15571800	417	4.66	37150	37500	37150	48650	26250	37450	37342.45	10.93	0	-96	37983	37716	37433	37166	36883	37575	37025	160	11200	1000	29210	50	1	15970512	5965	7.30	0.40	12	0.00	5117.00	93242.00	43800	20240220	-14.73	36500	20241114	2.33	37700	-0.93	20250102	37150	0.54	20250103	43800	-14.73	20240220	36500	2.33	20241114	0.18	N	344820	1000	159 억		1746306	N	N	1	N	00	N
130	20250102	161011	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37450	-150	5	-0.40	334533750	8945	101.88	37600	37700	37150	48850	26350	37600	37398.95	10.93	0	252	38233	37916	37683	37366	37133	37800	37250	160	11250	1000	29320	50	1	15970512	5981	7.32	0.40	12	0.06	5117.00	93242.00	43800	20240220	-14.50	36500	20241114	2.60	37700	-0.66	20250102	37150	0.81	20250102	43800	-14.50	20240220	36500	2.60	20241114	0.18	N	344820	1000	159 억		1745221	N	N	1	N	00	N
131	20250102	151013	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37350	-250	5	-0.66	320581550	8572	97.63	37600	37700	37150	48850	26350	37600	37398.69	10.93	0	185	38233	37916	37683	37366	37133	37800	37250	160	11250	1000	29320	50	1	15970512	5965	7.30	0.40	12	0.05	5117.00	93242.00	43800	20240220	-14.73	36500	20241114	2.33	37700	-0.93	20250102	37150	0.54	20250102	43800	-14.73	20240220	36500	2.33	20241114	0.18	N	344820	1000	159 억		1745221	N	N	1830	N	00	N
132	20250102	141010	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37200	-400	5	-1.06	236487300	6317	71.95	37600	37700	37200	48850	26350	37600	37436.65	10.93	0	-328	38233	37916	37683	37366	37133	37800	37250	160	11250	1000	29320	50	1	15970512	5941	7.27	0.40	12	0.04	5117.00	93242.00	43800	20240220	-15.07	36500	20241114	1.92	37700	-1.33	20250102	37200	0.00	20250102	43800	-15.07	20240220	36500	1.92	20241114	0.18	N	344820	1000	159 억		1745221	N	N	1830	N	00	N
133	20250102	131014	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37500	-100	5	-0.27	125729800	3349	38.14	37600	37700	37400	48850	26350	37600	37542.49	10.93	0	-417	38233	37916	37683	37366	37133	37800	37250	160	11250	1000	29320	50	1	15970512	5989	7.33	0.40	12	0.02	5117.00	93242.00	43800	20240220	-14.38	36500	20241114	2.74	37700	-0.53	20250102	37400	0.27	20250102	43800	-14.38	20240220	36500	2.74	20241114	0.18	N	344820	1000	159 억		1745221	N	N	1830	N	00	N
134	20250102	121011	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37550	-50	5	-0.13	65377350	1739	19.81	37600	37700	37400	48850	26350	37600	37594.80	10.93	0	-150	38233	37916	37683	37366	37133	37800	37250	160	11250	1000	29320	50	1	15970512	5997	7.34	0.40	12	0.01	5117.00	93242.00	43800	20240220	-14.27	36500	20241114	2.88	37700	-0.40	20250102	37400	0.40	20250102	43800	-14.27	20240220	36500	2.88	20241114	0.18	N	344820	1000	159 억		1745221	N	N	1830	N	00	N
135	20250102	111002	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37600	0	3	0.00	44973750	1196	13.62	37600	37700	37400	48850	26350	37600	37603.47	10.93	0	-3	38233	37916	37683	37366	37133	37800	37250	160	11250	1000	29320	50	1	15970512	6005	7.35	0.40	12	0.01	5117.00	93242.00	43800	20240220	-14.16	36500	20241114	3.01	37700	-0.27	20250102	37400	0.53	20250102	43800	-14.16	20240220	36500	3.01	20241114	0.18	N	344820	1000	159 억		1745221	N	N	1830	N	00	N
136	20250102	101009	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37600	0	3	0.00	8257350	220	2.51	37600	37650	37400	48850	26350	37600	37533.41	10.93	0	-51	38233	37916	37683	37366	37133	37800	37250	160	11250	1000	29320	50	1	15970512	6005	7.35	0.40	12	0.00	5117.00	93242.00	43800	20240220	-14.16	36500	20241114	3.01	37650	-0.13	20250102	37400	0.53	20250102	43800	-14.16	20240220	36500	3.01	20241114	0.18	N	344820	1000	159 억		1745221	N	N	1830	N	00	N
137	20250102	090959	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	37600	0	3	0.00	0	0	0.00	0	0	0	48850	26350	37600	0.00	10.93	0	0	38233	37916	37683	37366	37133	37800	37250	160	11250	1000	29320	50	1	15970512	6005	7.35	0.40	12	0.00	5117.00	93242.00	43800	20240220	-14.16	36500	20241114	3.01	0	0.00	0	0	0.00	0	43800	-14.16	20240220	36500	3.01	20241114	0.18	N	344820	1000	159 억		1745221	N	N	1830	N	00	N