KissMeData/016800/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	160326	57	100.00	KOSPI		제조	N	N	N	N		N	41700	350	2	0.85	15093850	364	103.12	41200	41850	41200	53700	28950	41350	41466.62	19.85	0	171	43216	42282	41516	40582	39816	42750	41050	143	12350	1000	28110	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.10	29900	20240125	39.46	44150	-5.55	20250114	40350	3.35	20250102	58000	-28.10	20241025	29900	39.46	20240125	0.00	N	016800	1000	143 억		2282242	N	N	0	N	00	N
3	20250124	150327	57	100.00	KOSPI		제조	N	N	N	N		N	41700	350	2	0.85	14843650	358	101.42	41200	41850	41200	53700	28950	41350	41462.71	19.85	0	174	43216	42282	41516	40582	39816	42750	41050	143	12350	1000	28110	50	1	11500000	4796	7.17	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.10	29900	20240125	39.46	44150	-5.55	20250114	40350	3.35	20250102	58000	-28.10	20241025	29900	39.46	20240125	0.00	N	016800	1000	143 억		2282242	N	N	0	N	00	N
4	20250124	140327	57	100.00	KOSPI		제조	N	N	N	N		N	41600	250	2	0.60	8128400	196	55.52	41200	41850	41200	53700	28950	41350	41471.43	19.85	0	73	43216	42282	41516	40582	39816	42750	41050	143	12350	1000	28110	50	1	11500000	4784	7.15	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.28	29900	20240125	39.13	44150	-5.78	20250114	40350	3.10	20250102	58000	-28.28	20241025	29900	39.13	20240125	0.00	N	016800	1000	143 억		2282242	N	N	0	N	00	N
5	20250124	130328	57	100.00	KOSPI		제조	N	N	N	N		N	41450	100	2	0.24	7298950	176	49.86	41200	41850	41200	53700	28950	41350	41471.31	19.85	0	58	43216	42282	41516	40582	39816	42750	41050	143	12350	1000	28110	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.53	29900	20240125	38.63	44150	-6.12	20250114	40350	2.73	20250102	58000	-28.53	20241025	29900	38.63	20240125	0.00	N	016800	1000	143 억		2282242	N	N	0	N	00	N
6	20250124	120326	57	100.00	KOSPI		제조	N	N	N	N		N	41600	250	2	0.60	6966950	168	47.59	41200	41850	41200	53700	28950	41350	41469.94	19.85	0	52	43216	42282	41516	40582	39816	42750	41050	143	12350	1000	28110	50	1	11500000	4784	7.15	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.28	29900	20240125	39.13	44150	-5.78	20250114	40350	3.10	20250102	58000	-28.28	20241025	29900	39.13	20240125	0.00	N	016800	1000	143 억		2282242	N	N	0	N	00	N
7	20250124	110328	57	100.00	KOSPI		제조	N	N	N	N		N	41600	250	2	0.60	6676000	161	45.61	41200	41850	41200	53700	28950	41350	41465.84	19.85	0	50	43216	42282	41516	40582	39816	42750	41050	143	12350	1000	28110	50	1	11500000	4784	7.15	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.28	29900	20240125	39.13	44150	-5.78	20250114	40350	3.10	20250102	58000	-28.28	20241025	29900	39.13	20240125	0.00	N	016800	1000	143 억		2282242	N	N	0	N	00	N
8	20250124	100326	57	100.00	KOSPI		제조	N	N	N	N		N	41650	300	2	0.73	4431750	107	30.31	41200	41850	41200	53700	28950	41350	41418.22	19.85	0	-1	43216	42282	41516	40582	39816	42750	41050	143	12350	1000	28110	50	1	11500000	4790	7.16	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.19	29900	20240125	39.30	44150	-5.66	20250114	40350	3.22	20250102	58000	-28.19	20241025	29900	39.30	20240125	0.00	N	016800	1000	143 억		2282242	N	N	0	N	00	N
9	20250124	090327	57	100.00	KOSPI		제조	N	N	N	N		N	41850	500	2	1.21	83050	2	0.57	41200	41850	41200	53700	28950	41350	41525.00	19.85	0	0	43216	42282	41516	40582	39816	42750	41050	143	12350	1000	28110	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	29900	20240125	39.97	44150	-5.21	20250114	40350	3.72	20250102	58000	-27.84	20241025	29900	39.97	20240125	0.00	N	016800	1000	143 억		2282242	N	N	0	N	00	N
10	20250123	160327	57	100.00	KOSPI		제조	N	N	N	N		N	41350	100	2	0.24	14525700	352	188.24	40950	42450	40750	53600	28900	41250	41266.19	19.85	0	-38	42950	42100	41300	40450	39650	42525	40875	143	12350	1000	28050	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.71	29900	20240125	38.29	44150	-6.34	20250114	40350	2.48	20250102	58000	-28.71	20241025	29900	38.29	20240125	0.00	N	016800	1000	143 억		2282216	N	N	0	N	00	N
11	20250123	150324	57	100.00	KOSPI		제조	N	N	N	N		N	41000	-250	5	-0.61	12141300	294	157.22	40950	42450	40750	53600	28900	41250	41296.94	19.85	0	5	42950	42100	41300	40450	39650	42525	40875	143	12350	1000	28050	50	1	11500000	4715	7.05	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.31	29900	20240125	37.12	44150	-7.13	20250114	40350	1.61	20250102	58000	-29.31	20241025	29900	37.12	20240125	0.00	N	016800	1000	143 억		2282216	N	N	0	N	00	N
12	20250123	140326	57	100.00	KOSPI		제조	N	N	N	N		N	41350	100	2	0.24	9602800	232	124.06	40950	42450	40750	53600	28900	41250	41391.38	19.85	0	9	42950	42100	41300	40450	39650	42525	40875	143	12350	1000	28050	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.71	29900	20240125	38.29	44150	-6.34	20250114	40350	2.48	20250102	58000	-28.71	20241025	29900	38.29	20240125	0.00	N	016800	1000	143 억		2282216	N	N	0	N	00	N
13	20250123	130325	57	100.00	KOSPI		제조	N	N	N	N		N	41400	150	2	0.36	8940850	216	115.51	40950	42450	40750	53600	28900	41250	41392.82	19.85	0	15	42950	42100	41300	40450	39650	42525	40875	143	12350	1000	28050	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.62	29900	20240125	38.46	44150	-6.23	20250114	40350	2.60	20250102	58000	-28.62	20241025	29900	38.46	20240125	0.00	N	016800	1000	143 억		2282216	N	N	0	N	00	N
14	20250123	120325	57	100.00	KOSPI		제조	N	N	N	N		N	41450	200	2	0.48	8858050	214	114.44	40950	42450	40750	53600	28900	41250	41392.76	19.85	0	13	42950	42100	41300	40450	39650	42525	40875	143	12350	1000	28050	50	1	11500000	4767	7.13	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.53	29900	20240125	38.63	44150	-6.12	20250114	40350	2.73	20250102	58000	-28.53	20241025	29900	38.63	20240125	0.00	N	016800	1000	143 억		2282216	N	N	0	N	00	N
15	20250123	110326	57	100.00	KOSPI		제조	N	N	N	N		N	41400	150	2	0.36	8526450	206	110.16	40950	42450	40750	53600	28900	41250	41390.53	19.85	0	15	42950	42100	41300	40450	39650	42525	40875	143	12350	1000	28050	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.62	29900	20240125	38.46	44150	-6.23	20250114	40350	2.60	20250102	58000	-28.62	20241025	29900	38.46	20240125	0.00	N	016800	1000	143 억		2282216	N	N	0	N	00	N
16	20250123	100325	57	100.00	KOSPI		제조	N	N	N	N		N	42050	800	2	1.94	3289050	79	42.25	40950	42450	40750	53600	28900	41250	41633.54	19.85	0	-16	42950	42100	41300	40450	39650	42525	40875	143	12350	1000	28050	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	29900	20240125	40.64	44150	-4.76	20250114	40350	4.21	20250102	58000	-27.50	20241025	29900	40.64	20240125	0.00	N	016800	1000	143 억		2282216	N	N	0	N	00	N
17	20250123	090324	57	100.00	KOSPI		제조	N	N	N	N		N	40750	-500	5	-1.21	489200	12	6.42	40950	40950	40750	53600	28900	41250	40766.67	19.85	0	-11	42950	42100	41300	40450	39650	42525	40875	143	12350	1000	28050	50	1	11500000	4686	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.74	29900	20240125	36.29	44150	-7.70	20250114	40350	0.99	20250102	58000	-29.74	20241025	29900	36.29	20240125	0.00	N	016800	1000	143 억		2282216	N	N	0	N	00	N
18	20250122	160323	57	100.00	KOSPI		제조	N	N	N	N		N	41250	100	2	0.24	7649250	187	27.02	41000	42150	40500	53400	28850	41150	40905.08	19.85	0	14	43716	42432	41716	40432	39716	42075	40075	143	12250	1000	27980	50	1	11500000	4744	7.09	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.88	29900	20240125	37.96	44150	-6.57	20250114	40350	2.23	20250102	58000	-28.88	20241025	29900	37.96	20240125	0.00	N	016800	1000	143 억		2282202	N	N	2	N	00	N
19	20250122	150324	57	100.00	KOSPI		제조	N	N	N	N		N	41050	-100	5	-0.24	6743950	165	23.84	41000	42150	40500	53400	28850	41150	40872.42	19.85	0	14	43716	42432	41716	40432	39716	42075	40075	143	12250	1000	27980	50	1	11500000	4721	7.06	0.79	12	0.00	5817.00	52254.00	58000	20241025	-29.22	29900	20240125	37.29	44150	-7.02	20250114	40350	1.73	20250102	58000	-29.22	20241025	29900	37.29	20240125	0.00	N	016800	1000	143 억		2282202	N	N	2	N	00	N
20	20250122	140322	57	100.00	KOSPI		제조	N	N	N	N		N	40950	-200	5	-0.49	6211850	152	21.97	41000	42150	40500	53400	28850	41150	40867.43	19.85	0	16	43716	42432	41716	40432	39716	42075	40075	143	12250	1000	27980	50	1	11500000	4709	7.04	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.40	29900	20240125	36.96	44150	-7.25	20250114	40350	1.49	20250102	58000	-29.40	20241025	29900	36.96	20240125	0.00	N	016800	1000	143 억		2282202	N	N	2	N	00	N
21	20250122	130324	57	100.00	KOSPI		제조	N	N	N	N		N	40950	-200	5	-0.49	6211850	152	21.97	41000	42150	40500	53400	28850	41150	40867.43	19.85	0	16	43716	42432	41716	40432	39716	42075	40075	143	12250	1000	27980	50	1	11500000	4709	7.04	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.40	29900	20240125	36.96	44150	-7.25	20250114	40350	1.49	20250102	58000	-29.40	20241025	29900	36.96	20240125	0.00	N	016800	1000	143 억		2282202	N	N	2	N	00	N
22	20250122	120323	57	100.00	KOSPI		제조	N	N	N	N		N	40800	-350	5	-0.85	5274450	129	18.64	41000	42150	40500	53400	28850	41150	40887.21	19.85	0	13	43716	42432	41716	40432	39716	42075	40075	143	12250	1000	27980	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29900	20240125	36.45	44150	-7.59	20250114	40350	1.12	20250102	58000	-29.66	20241025	29900	36.45	20240125	0.00	N	016800	1000	143 억		2282202	N	N	2	N	00	N
23	20250122	110323	57	100.00	KOSPI		제조	N	N	N	N		N	41400	250	2	0.61	2785700	68	9.83	41000	42150	40500	53400	28850	41150	40966.18	19.85	0	1	43716	42432	41716	40432	39716	42075	40075	143	12250	1000	27980	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.62	29900	20240125	38.46	44150	-6.23	20250114	40350	2.60	20250102	58000	-28.62	20241025	29900	38.46	20240125	0.00	N	016800	1000	143 억		2282202	N	N	2	N	00	N
24	20250122	100323	57	100.00	KOSPI		제조	N	N	N	N		N	41350	200	2	0.49	2046250	50	7.23	41000	42150	40500	53400	28850	41150	40925.00	19.85	0	5	43716	42432	41716	40432	39716	42075	40075	143	12250	1000	27980	50	1	11500000	4755	7.11	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.71	29900	20240125	38.29	44150	-6.34	20250114	40350	2.48	20250102	58000	-28.71	20241025	29900	38.29	20240125	0.00	N	016800	1000	143 억		2282202	N	N	2	N	00	N
25	20250122	090324	57	100.00	KOSPI		제조	N	N	N	N		N	42150	1000	2	2.43	83150	2	0.29	41000	42150	41000	53400	28850	41150	41575.00	19.85	0	0	43716	42432	41716	40432	39716	42075	40075	143	12250	1000	27980	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	29900	20240125	40.97	44150	-4.53	20250114	40350	4.46	20250102	58000	-27.33	20241025	29900	40.97	20240125	0.00	N	016800	1000	143 억		2282202	N	N	2	N	00	N
26	20250121	160322	57	100.00	KOSPI		제조	N	N	N	N		N	41150	-400	5	-0.96	28658950	692	113.44	41550	43000	41000	54000	29100	41550	41414.67	19.84	0	37	43750	42650	42100	41000	40450	42375	40725	143	12450	1000	28250	50	1	11500000	4732	7.07	0.79	12	0.01	5817.00	52254.00	58000	20241025	-29.05	29900	20240125	37.63	44150	-6.80	20250114	40350	1.98	20250102	58000	-29.05	20241025	29900	37.63	20240125	0.00	N	016800	1000	143 억		2282165	N	N	2	N	00	N
27	20250121	150323	57	100.00	KOSPI		제조	N	N	N	N		N	41350	-200	5	-0.48	26063100	629	103.11	41550	43000	41000	54000	29100	41550	41435.77	19.84	0	43	43750	42650	42100	41000	40450	42375	40725	143	12450	1000	28250	50	1	11500000	4755	7.11	0.79	12	0.01	5817.00	52254.00	58000	20241025	-28.71	29900	20240125	38.29	44150	-6.34	20250114	40350	2.48	20250102	58000	-28.71	20241025	29900	38.29	20240125	0.00	N	016800	1000	143 억		2282165	N	N	6	N	00	N
28	20250121	140323	57	100.00	KOSPI		제조	N	N	N	N		N	41250	-300	5	-0.72	19384750	467	76.56	41550	43000	41000	54000	29100	41550	41509.10	19.84	0	-12	43750	42650	42100	41000	40450	42375	40725	143	12450	1000	28250	50	1	11500000	4744	7.09	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.88	29900	20240125	37.96	44150	-6.57	20250114	40350	2.23	20250102	58000	-28.88	20241025	29900	37.96	20240125	0.00	N	016800	1000	143 억		2282165	N	N	6	N	00	N
29	20250121	130322	57	100.00	KOSPI		제조	N	N	N	N		N	41300	-250	5	-0.60	16951300	408	66.89	41550	43000	41000	54000	29100	41550	41547.30	19.84	0	9	43750	42650	42100	41000	40450	42375	40725	143	12450	1000	28250	50	1	11500000	4750	7.10	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.79	29900	20240125	38.13	44150	-6.46	20250114	40350	2.35	20250102	58000	-28.79	20241025	29900	38.13	20240125	0.00	N	016800	1000	143 억		2282165	N	N	6	N	00	N
30	20250121	120314	57	100.00	KOSPI		제조	N	N	N	N		N	41300	-250	5	-0.60	16786100	404	66.23	41550	43000	41000	54000	29100	41550	41549.75	19.84	0	13	43750	42650	42100	41000	40450	42375	40725	143	12450	1000	28250	50	1	11500000	4750	7.10	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.79	29900	20240125	38.13	44150	-6.46	20250114	40350	2.35	20250102	58000	-28.79	20241025	29900	38.13	20240125	0.00	N	016800	1000	143 억		2282165	N	N	6	N	00	N
31	20250121	110310	57	100.00	KOSPI		제조	N	N	N	N		N	41850	300	2	0.72	11528200	276	45.25	41550	43000	41050	54000	29100	41550	41768.84	19.84	0	-30	43750	42650	42100	41000	40450	42375	40725	143	12450	1000	28250	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	29900	20240125	39.97	44150	-5.21	20250114	40350	3.72	20250102	58000	-27.84	20241025	29900	39.97	20240125	0.00	N	016800	1000	143 억		2282165	N	N	6	N	00	N
32	20250121	100307	57	100.00	KOSPI		제조	N	N	N	N		N	41850	300	2	0.72	10860400	260	42.62	41550	43000	41050	54000	29100	41550	41770.77	19.84	0	-22	43750	42650	42100	41000	40450	42375	40725	143	12450	1000	28250	50	1	11500000	4813	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.84	29900	20240125	39.97	44150	-5.21	20250114	40350	3.72	20250102	58000	-27.84	20241025	29900	39.97	20240125	0.00	N	016800	1000	143 억		2282165	N	N	6	N	00	N
33	20250121	090323	57	100.00	KOSPI		제조	N	N	N	N		N	42150	600	2	1.44	3754000	89	14.59	41550	43000	41550	54000	29100	41550	42179.78	19.84	0	37	43750	42650	42100	41000	40450	42375	40725	143	12450	1000	28250	50	1	11500000	4847	7.25	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.33	29900	20240125	40.97	44150	-4.53	20250114	40350	4.46	20250102	58000	-27.33	20241025	29900	40.97	20240125	0.00	N	016800	1000	143 억		2282165	N	N	6	N	00	N
34	20250120	160320	57	100.00	KOSPI		제조	N	N	N	N		N	41550	-1050	5	-2.46	25195550	599	96.46	42050	43200	41550	55300	29850	42600	42115.56	19.84	0	37	43533	43066	42433	41966	41333	43300	42200	143	12700	1000	28960	50	1	11500000	4778	7.14	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.36	29900	20240125	38.96	44150	-5.89	20250114	40350	2.97	20250102	58000	-28.36	20241025	29900	38.96	20240125	0.00	N	016800	1000	143 억		2282140	N	N	6	N	00	N
35	20250120	150323	57	100.00	KOSPI		제조	N	N	N	N		N	42350	-250	5	-0.59	15366650	363	58.45	42050	43200	41750	55300	29850	42600	42332.37	19.84	0	25	43533	43066	42433	41966	41333	43300	42200	143	12700	1000	28960	50	1	11500000	4870	7.28	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.98	29900	20240125	41.64	44150	-4.08	20250114	40350	4.96	20250102	58000	-26.98	20241025	29900	41.64	20240125	0.00	N	016800	1000	143 억		2282140	N	N	1	N	00	N
36	20250120	140322	57	100.00	KOSPI		제조	N	N	N	N		N	42450	-150	5	-0.35	12194200	288	46.38	42050	43200	41750	55300	29850	42600	42340.97	19.84	0	-21	43533	43066	42433	41966	41333	43300	42200	143	12700	1000	28960	50	1	11500000	4882	7.30	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.81	29900	20240125	41.97	44150	-3.85	20250114	40350	5.20	20250102	58000	-26.81	20241025	29900	41.97	20240125	0.00	N	016800	1000	143 억		2282140	N	N	1	N	00	N
37	20250120	130320	57	100.00	KOSPI		제조	N	N	N	N		N	42400	-200	5	-0.47	9103000	215	34.62	42050	43200	42000	55300	29850	42600	42339.53	19.84	0	29	43533	43066	42433	41966	41333	43300	42200	143	12700	1000	28960	50	1	11500000	4876	7.29	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.90	29900	20240125	41.81	44150	-3.96	20250114	40350	5.08	20250102	58000	-26.90	20241025	29900	41.81	20240125	0.00	N	016800	1000	143 억		2282140	N	N	1	N	00	N
38	20250120	120322	57	100.00	KOSPI		제조	N	N	N	N		N	42400	-200	5	-0.47	8594300	203	32.69	42050	43200	42000	55300	29850	42600	42336.45	19.84	0	32	43533	43066	42433	41966	41333	43300	42200	143	12700	1000	28960	50	1	11500000	4876	7.29	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.90	29900	20240125	41.81	44150	-3.96	20250114	40350	5.08	20250102	58000	-26.90	20241025	29900	41.81	20240125	0.00	N	016800	1000	143 억		2282140	N	N	1	N	00	N
39	20250120	110322	57	100.00	KOSPI		제조	N	N	N	N		N	42350	-250	5	-0.59	8297950	196	31.56	42050	43200	42000	55300	29850	42600	42336.48	19.84	0	36	43533	43066	42433	41966	41333	43300	42200	143	12700	1000	28960	50	1	11500000	4870	7.28	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.98	29900	20240125	41.64	44150	-4.08	20250114	40350	4.96	20250102	58000	-26.98	20241025	29900	41.64	20240125	0.00	N	016800	1000	143 억		2282140	N	N	1	N	00	N
40	20250120	100322	57	100.00	KOSPI		제조	N	N	N	N		N	42500	-100	5	-0.23	6482350	153	24.64	42050	43200	42000	55300	29850	42600	42368.30	19.84	0	39	43533	43066	42433	41966	41333	43300	42200	143	12700	1000	28960	50	1	11500000	4888	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.72	29900	20240125	42.14	44150	-3.74	20250114	40350	5.33	20250102	58000	-26.72	20241025	29900	42.14	20240125	0.00	N	016800	1000	143 억		2282140	N	N	1	N	00	N
41	20250120	090322	57	100.00	KOSPI		제조	N	N	N	N		N	42050	-550	5	-1.29	42050	1	0.16	42050	42050	42050	55300	29850	42600	42050.00	19.84	0	0	43533	43066	42433	41966	41333	43300	42200	143	12700	1000	28960	50	1	11500000	4836	7.23	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.50	29900	20240125	40.64	44150	-4.76	20250114	40350	4.21	20250102	58000	-27.50	20241025	29900	40.64	20240125	0.00	N	016800	1000	143 억		2282140	N	N	1	N	00	N
42	20250117	160320	57	100.00	KOSPI		제조	N	N	N	N		N	42600	-250	5	-0.58	26277850	621	62.35	42500	42900	41800	55700	30000	42850	42315.38	19.84	0	-10	44850	43850	43000	42000	41150	43425	41575	143	12850	1000	29130	50	1	11500000	4899	7.32	0.82	12	0.01	5817.00	52254.00	58000	20241025	-26.55	29900	20240110	42.47	44150	-3.51	20250114	40350	5.58	20250102	58000	-26.55	20241025	29900	42.47	20240125	0.00	N	016800	1000	143 억		2282141	N	N	1	N	00	N
43	20250117	150321	57	100.00	KOSPI		제조	N	N	N	N		N	42500	-350	5	-0.82	24618200	582	58.43	42500	42900	41800	55700	30000	42850	42299.31	19.84	0	7	44850	43850	43000	42000	41150	43425	41575	143	12850	1000	29130	50	1	11500000	4888	7.31	0.81	12	0.01	5817.00	52254.00	58000	20241025	-26.72	29900	20240110	42.14	44150	-3.74	20250114	40350	5.33	20250102	58000	-26.72	20241025	29900	42.14	20240125	0.00	N	016800	1000	143 억		2282141	N	N	6	N	00	N
44	20250117	140321	57	100.00	KOSPI		제조	N	N	N	N		N	42300	-550	5	-1.28	13778500	324	32.53	42500	42900	41800	55700	30000	42850	42526.23	19.84	0	13	44850	43850	43000	42000	41150	43425	41575	143	12850	1000	29130	50	1	11500000	4865	7.27	0.81	12	0.00	5817.00	52254.00	58000	20241025	-27.07	29900	20240110	41.47	44150	-4.19	20250114	40350	4.83	20250102	58000	-27.07	20241025	29900	41.47	20240125	0.00	N	016800	1000	143 억		2282141	N	N	6	N	00	N
45	20250117	130321	57	100.00	KOSPI		제조	N	N	N	N		N	42400	-450	5	-1.05	12228450	287	28.82	42500	42900	42150	55700	30000	42850	42607.84	19.84	0	47	44850	43850	43000	42000	41150	43425	41575	143	12850	1000	29130	50	1	11500000	4876	7.29	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.90	29900	20240110	41.81	44150	-3.96	20250114	40350	5.08	20250102	58000	-26.90	20241025	29900	41.81	20240125	0.00	N	016800	1000	143 억		2282141	N	N	6	N	00	N
46	20250117	120321	57	100.00	KOSPI		제조	N	N	N	N		N	42550	-300	5	-0.70	11465100	269	27.01	42500	42900	42150	55700	30000	42850	42621.19	19.84	0	40	44850	43850	43000	42000	41150	43425	41575	143	12850	1000	29130	50	1	11500000	4893	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.64	29900	20240110	42.31	44150	-3.62	20250114	40350	5.45	20250102	58000	-26.64	20241025	29900	42.31	20240125	0.00	N	016800	1000	143 억		2282141	N	N	6	N	00	N
47	20250117	110321	57	100.00	KOSPI		제조	N	N	N	N		N	42600	-250	5	-0.58	10783800	253	25.40	42500	42900	42150	55700	30000	42850	42623.72	19.84	0	36	44850	43850	43000	42000	41150	43425	41575	143	12850	1000	29130	50	1	11500000	4899	7.32	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.55	29900	20240110	42.47	44150	-3.51	20250114	40350	5.58	20250102	58000	-26.55	20241025	29900	42.47	20240125	0.00	N	016800	1000	143 억		2282141	N	N	6	N	00	N
48	20250117	100322	57	100.00	KOSPI		제조	N	N	N	N		N	42700	-150	5	-0.35	10314800	242	24.30	42500	42900	42150	55700	30000	42850	42623.14	19.84	0	28	44850	43850	43000	42000	41150	43425	41575	143	12850	1000	29130	50	1	11500000	4911	7.34	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.38	29900	20240110	42.81	44150	-3.28	20250114	40350	5.82	20250102	58000	-26.38	20241025	29900	42.81	20240125	0.00	N	016800	1000	143 억		2282141	N	N	6	N	00	N
49	20250117	090322	57	100.00	KOSPI		제조	N	N	N	N		N	42500	-350	5	-0.82	42500	1	0.10	42500	42500	42500	55700	30000	42850	42500.00	19.84	0	0	44850	43850	43000	42000	41150	43425	41575	143	12850	1000	29130	50	1	11500000	4888	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.72	29900	20240110	42.14	44150	-3.74	20250114	40350	5.33	20250102	58000	-26.72	20241025	29900	42.14	20240125	0.00	N	016800	1000	143 억		2282141	N	N	6	N	00	N
50	20250116	160320	57	100.00	KOSPI		제조	N	N	N	N		N	42850	-350	5	-0.81	42444100	996	59.18	43000	44000	42150	56100	30250	43200	42614.56	19.84	0	-43	45100	44150	43050	42100	41000	44625	42575	143	12900	1000	29370	50	1	11500000	4928	7.37	0.82	12	0.01	5817.00	52254.00	58000	20241025	-26.12	29900	20240110	43.31	44150	-2.94	20250114	40350	6.20	20250102	58000	-26.12	20241025	29900	43.31	20240125	0.00	N	016800	1000	143 억		2282136	N	N	6	N	00	N
51	20250116	150307	57	100.00	KOSPI		제조	N	N	N	N		N	42150	-1050	5	-2.43	38472850	903	53.65	43000	44000	42150	56100	30250	43200	42605.59	19.84	0	-13	45100	44150	43050	42100	41000	44625	42575	143	12900	1000	29370	50	1	11500000	4847	7.25	0.81	12	0.01	5817.00	52254.00	58000	20241025	-27.33	29900	20240110	40.97	44150	-4.53	20250114	40350	4.46	20250102	58000	-27.33	20241025	29900	40.97	20240125	0.00	N	016800	1000	143 억		2282136	N	N	1	N	00	N
52	20250116	140321	57	100.00	KOSPI		제조	N	N	N	N		N	42650	-550	5	-1.27	31919800	748	44.44	43000	44000	42300	56100	30250	43200	42673.53	19.84	0	-41	45100	44150	43050	42100	41000	44625	42575	143	12900	1000	29370	50	1	11500000	4905	7.33	0.82	12	0.01	5817.00	52254.00	58000	20241025	-26.47	29900	20240110	42.64	44150	-3.40	20250114	40350	5.70	20250102	58000	-26.47	20241025	29900	42.64	20240125	0.00	N	016800	1000	143 억		2282136	N	N	1	N	00	N
53	20250116	130321	57	100.00	KOSPI		제조	N	N	N	N		N	42400	-800	5	-1.85	27881250	653	38.80	43000	44000	42350	56100	30250	43200	42697.17	19.84	0	23	45100	44150	43050	42100	41000	44625	42575	143	12900	1000	29370	50	1	11500000	4876	7.29	0.81	12	0.01	5817.00	52254.00	58000	20241025	-26.90	29900	20240110	41.81	44150	-3.96	20250114	40350	5.08	20250102	58000	-26.90	20241025	29900	41.81	20240125	0.00	N	016800	1000	143 억		2282136	N	N	1	N	00	N
54	20250116	120321	57	100.00	KOSPI		제조	N	N	N	N		N	42700	-500	5	-1.16	16822150	392	23.29	43000	44000	42500	56100	30250	43200	42913.65	19.84	0	4	45100	44150	43050	42100	41000	44625	42575	143	12900	1000	29370	50	1	11500000	4911	7.34	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.38	29900	20240110	42.81	44150	-3.28	20250114	40350	5.82	20250102	58000	-26.38	20241025	29900	42.81	20240125	0.00	N	016800	1000	143 억		2282136	N	N	1	N	00	N
55	20250116	110321	57	100.00	KOSPI		제조	N	N	N	N		N	42700	-500	5	-1.16	16523250	385	22.88	43000	44000	42500	56100	30250	43200	42917.53	19.84	0	11	45100	44150	43050	42100	41000	44625	42575	143	12900	1000	29370	50	1	11500000	4911	7.34	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.38	29900	20240110	42.81	44150	-3.28	20250114	40350	5.82	20250102	58000	-26.38	20241025	29900	42.81	20240125	0.00	N	016800	1000	143 억		2282136	N	N	1	N	00	N
56	20250116	100321	57	100.00	KOSPI		제조	N	N	N	N		N	42900	-300	5	-0.69	13366300	311	18.48	43000	44000	42750	56100	30250	43200	42978.46	19.84	0	9	45100	44150	43050	42100	41000	44625	42575	143	12900	1000	29370	50	1	11500000	4934	7.37	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.03	29900	20240110	43.48	44150	-2.83	20250114	40350	6.32	20250102	58000	-26.03	20241025	29900	43.48	20240125	0.00	N	016800	1000	143 억		2282136	N	N	1	N	00	N
57	20250116	090321	57	100.00	KOSPI		제조	N	N	N	N		N	44000	800	2	1.85	909500	21	1.25	43000	44000	43000	56100	30250	43200	43309.52	19.84	0	-3	45100	44150	43050	42100	41000	44625	42575	143	12900	1000	29370	50	1	11500000	5060	7.56	0.84	12	0.00	5817.00	52254.00	58000	20241025	-24.14	29900	20240110	47.16	44150	-0.34	20250114	40350	9.05	20250102	58000	-24.14	20241025	29900	47.16	20240125	0.00	N	016800	1000	143 억		2282136	N	N	1	N	00	N
58	20250115	160320	57	100.00	KOSPI		제조	N	N	N	N		N	43200	-550	5	-1.26	71851400	1682	112.06	43150	44000	41950	56800	30650	43750	42717.84	19.84	0	-402	45250	44500	43400	42650	41550	44875	43025	143	13050	1000	29750	50	1	11500000	4968	7.43	0.83	12	0.01	5817.00	52254.00	58000	20241025	-25.52	29900	20240110	44.48	44150	-2.15	20250114	40350	7.06	20250102	58000	-25.52	20241025	29900	44.48	20240125	0.00	N	016800	1000	143 억		2282074	N	N	1	N	00	N
59	20250115	150321	57	100.00	KOSPI		제조	N	N	N	N		N	42050	-1700	5	-3.89	65053750	1523	101.47	43150	44000	41950	56800	30650	43750	42714.22	19.84	0	-299	45250	44500	43400	42650	41550	44875	43025	143	13050	1000	29750	50	1	11500000	4836	7.23	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.50	29900	20240110	40.64	44150	-4.76	20250114	40350	4.21	20250102	58000	-27.50	20241025	29900	40.64	20240125	0.00	N	016800	1000	143 억		2282074	N	N	1	N	00	N
60	20250115	140322	57	100.00	KOSPI		제조	N	N	N	N		N	42050	-1700	5	-3.89	58405600	1365	90.94	43150	44000	41950	56800	30650	43750	42787.99	19.84	0	-240	45250	44500	43400	42650	41550	44875	43025	143	13050	1000	29750	50	1	11500000	4836	7.23	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.50	29900	20240110	40.64	44150	-4.76	20250114	40350	4.21	20250102	58000	-27.50	20241025	29900	40.64	20240125	0.00	N	016800	1000	143 억		2282074	N	N	1	N	00	N
61	20250115	130320	57	100.00	KOSPI		제조	N	N	N	N		N	42050	-1700	5	-3.89	50908700	1187	79.08	43150	44000	41950	56800	30650	43750	42888.54	19.84	0	-207	45250	44500	43400	42650	41550	44875	43025	143	13050	1000	29750	50	1	11500000	4836	7.23	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.50	29900	20240110	40.64	44150	-4.76	20250114	40350	4.21	20250102	58000	-27.50	20241025	29900	40.64	20240125	0.00	N	016800	1000	143 억		2282074	N	N	1	N	00	N
62	20250115	120320	57	100.00	KOSPI		제조	N	N	N	N		N	42050	-1700	5	-3.89	46525300	1083	72.15	43150	44000	42050	56800	30650	43750	42959.65	19.84	0	-157	45250	44500	43400	42650	41550	44875	43025	143	13050	1000	29750	50	1	11500000	4836	7.23	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.50	29900	20240110	40.64	44150	-4.76	20250114	40350	4.21	20250102	58000	-27.50	20241025	29900	40.64	20240125	0.00	N	016800	1000	143 억		2282074	N	N	1	N	00	N
63	20250115	110321	57	100.00	KOSPI		제조	N	N	N	N		N	42450	-1300	5	-2.97	41493800	964	64.22	43150	44000	42400	56800	30650	43750	43043.36	19.84	0	-102	45250	44500	43400	42650	41550	44875	43025	143	13050	1000	29750	50	1	11500000	4882	7.30	0.81	12	0.01	5817.00	52254.00	58000	20241025	-26.81	29900	20240110	41.97	44150	-3.85	20250114	40350	5.20	20250102	58000	-26.81	20241025	29900	41.97	20240125	0.00	N	016800	1000	143 억		2282074	N	N	1	N	00	N
64	20250115	100320	57	100.00	KOSPI		제조	N	N	N	N		N	43200	-550	5	-1.26	38645000	897	59.76	43150	44000	42400	56800	30650	43750	43082.50	19.84	0	-48	45250	44500	43400	42650	41550	44875	43025	143	13050	1000	29750	50	1	11500000	4968	7.43	0.83	12	0.01	5817.00	52254.00	58000	20241025	-25.52	29900	20240110	44.48	44150	-2.15	20250114	40350	7.06	20250102	58000	-25.52	20241025	29900	44.48	20240125	0.00	N	016800	1000	143 억		2282074	N	N	1	N	00	N
65	20250115	090321	57	100.00	KOSPI		제조	N	N	N	N		N	43050	-700	5	-1.60	301850	7	0.47	43150	43150	43050	56800	30650	43750	43121.43	19.84	0	-4	45250	44500	43400	42650	41550	44875	43025	143	13050	1000	29750	50	1	11500000	4951	7.40	0.82	12	0.00	5817.00	52254.00	58000	20241025	-25.78	29900	20240110	43.98	44150	-2.49	20250114	40350	6.69	20250102	58000	-25.78	20241025	29900	43.98	20240125	0.00	N	016800	1000	143 억		2282074	N	N	1	N	00	N
66	20250114	160318	57	100.00	KOSPI		제조	N	N	N	N		N	43750	600	2	1.39	64463550	1501	128.73	42550	44150	42300	56000	30250	43150	42946.00	19.84	0	-304	44583	43866	42983	42266	41383	44225	42625	143	12850	1000	29340	50	1	11500000	5031	7.52	0.84	12	0.01	5817.00	52254.00	58000	20241025	-24.57	29900	20240110	46.32	44150	-0.91	20250114	40350	8.43	20250102	58000	-24.57	20241025	29900	46.32	20240125	0.00	N	016800	1000	143 억		2282064	N	N	1	N	00	N
67	20250114	150320	57	100.00	KOSPI		제조	N	N	N	N		N	42700	-450	5	-1.04	59358000	1383	118.61	42550	44150	42300	56000	30250	43150	42919.74	19.84	0	-239	44583	43866	42983	42266	41383	44225	42625	143	12850	1000	29340	50	1	11500000	4911	7.34	0.82	12	0.01	5817.00	52254.00	58000	20241025	-26.38	29900	20240110	42.81	44150	-3.28	20250114	40350	5.82	20250102	58000	-26.38	20241025	29900	42.81	20240125	0.00	N	016800	1000	143 억		2282064	N	N	8	N	00	N
68	20250114	140318	57	100.00	KOSPI		제조	N	N	N	N		N	43250	100	2	0.23	56019000	1305	111.92	42550	44150	42300	56000	30250	43150	42926.44	19.84	0	-178	44583	43866	42983	42266	41383	44225	42625	143	12850	1000	29340	50	1	11500000	4974	7.44	0.83	12	0.01	5817.00	52254.00	58000	20241025	-25.43	29900	20240110	44.65	44150	-2.04	20250114	40350	7.19	20250102	58000	-25.43	20241025	29900	44.65	20240125	0.00	N	016800	1000	143 억		2282064	N	N	8	N	00	N
69	20250114	130319	57	100.00	KOSPI		제조	N	N	N	N		N	42850	-300	5	-0.70	51654900	1203	103.17	42550	44150	42300	56000	30250	43150	42938.40	19.84	0	-118	44583	43866	42983	42266	41383	44225	42625	143	12850	1000	29340	50	1	11500000	4928	7.37	0.82	12	0.01	5817.00	52254.00	58000	20241025	-26.12	29900	20240110	43.31	44150	-2.94	20250114	40350	6.20	20250102	58000	-26.12	20241025	29900	43.31	20240125	0.00	N	016800	1000	143 억		2282064	N	N	8	N	00	N
70	20250114	120317	57	100.00	KOSPI		제조	N	N	N	N		N	44050	900	2	2.09	50235800	1170	100.34	42550	44150	42300	56000	30250	43150	42936.58	19.84	0	-104	44583	43866	42983	42266	41383	44225	42625	143	12850	1000	29340	50	1	11500000	5066	7.57	0.84	12	0.01	5817.00	52254.00	58000	20241025	-24.05	29900	20240110	47.32	44150	-0.23	20250114	40350	9.17	20250102	58000	-24.05	20241025	29900	47.32	20240125	0.00	N	016800	1000	143 억		2282064	N	N	8	N	00	N
71	20250114	110319	57	100.00	KOSPI		제조	N	N	N	N		N	43250	100	2	0.23	37062900	865	74.19	42550	43500	42300	56000	30250	43150	42847.28	19.84	0	-85	44583	43866	42983	42266	41383	44225	42625	143	12850	1000	29340	50	1	11500000	4974	7.44	0.83	12	0.01	5817.00	52254.00	58000	20241025	-25.43	29900	20240110	44.65	43700	-1.03	20250110	40350	7.19	20250102	58000	-25.43	20241025	29900	44.65	20240125	0.00	N	016800	1000	143 억		2282064	N	N	8	N	00	N
72	20250114	100317	57	100.00	KOSPI		제조	N	N	N	N		N	42950	-200	5	-0.46	27135350	633	54.29	42550	43500	42300	56000	30250	43150	42867.85	19.84	0	-33	44583	43866	42983	42266	41383	44225	42625	143	12850	1000	29340	50	1	11500000	4939	7.38	0.82	12	0.01	5817.00	52254.00	58000	20241025	-25.95	29900	20240110	43.65	43700	-1.72	20250110	40350	6.44	20250102	58000	-25.95	20241025	29900	43.65	20240125	0.00	N	016800	1000	143 억		2282064	N	N	8	N	00	N
73	20250114	090317	57	100.00	KOSPI		제조	N	N	N	N		N	42550	-600	5	-1.39	212750	5	0.43	42550	42550	42550	56000	30250	43150	42550.00	19.84	0	-3	44583	43866	42983	42266	41383	44225	42625	143	12850	1000	29340	50	1	11500000	4893	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.64	29900	20240110	42.31	43700	-2.63	20250110	40350	5.45	20250102	58000	-26.64	20241025	29900	42.31	20240125	0.00	N	016800	1000	143 억		2282064	N	N	8	N	00	N
74	20250113	160316	57	100.00	KOSPI		제조	N	N	N	N		N	43150	400	2	0.94	50087400	1165	104.11	42750	43700	42100	55500	29950	42750	42993.48	19.84	0	12	44516	43632	42816	41932	41116	43225	41525	143	12750	1000	29070	50	1	11500000	4962	7.42	0.83	12	0.01	5817.00	52254.00	58000	20241025	-25.60	29400	20240104	46.77	43700	0.00	20250110	40350	6.94	20250102	58000	-25.60	20241025	29900	44.31	20240125	0.00	N	016800	1000	143 억		2282052	N	N	8	N	00	N
75	20250113	150317	57	100.00	KOSPI		제조	N	N	N	N		N	42700	-50	5	-0.12	49147550	1143	102.14	42750	43700	42100	55500	29950	42750	42998.73	19.84	0	13	44516	43632	42816	41932	41116	43225	41525	143	12750	1000	29070	50	1	11500000	4911	7.34	0.82	12	0.01	5817.00	52254.00	58000	20241025	-26.38	29400	20240104	45.24	43700	0.00	20250110	40350	5.82	20250102	58000	-26.38	20241025	29900	42.81	20240125	0.00	N	016800	1000	143 억		2282052	N	N	9	N	00	N
76	20250113	140313	57	100.00	KOSPI		제조	N	N	N	N		N	42800	50	2	0.12	48805950	1135	101.43	42750	43700	42100	55500	29950	42750	43000.84	19.84	0	13	44516	43632	42816	41932	41116	43225	41525	143	12750	1000	29070	50	1	11500000	4922	7.36	0.82	12	0.01	5817.00	52254.00	58000	20241025	-26.21	29400	20240104	45.58	43700	0.00	20250110	40350	6.07	20250102	58000	-26.21	20241025	29900	43.14	20240125	0.00	N	016800	1000	143 억		2282052	N	N	9	N	00	N
77	20250113	130311	57	100.00	KOSPI		제조	N	N	N	N		N	42350	-400	5	-0.94	34357750	799	71.40	42750	43500	42100	55500	29950	42750	43000.94	19.84	0	0	44516	43632	42816	41932	41116	43225	41525	143	12750	1000	29070	50	1	11500000	4870	7.28	0.81	12	0.01	5817.00	52254.00	58000	20241025	-26.98	29400	20240104	44.05	43700	-3.09	20250110	40350	4.96	20250102	58000	-26.98	20241025	29900	41.64	20240125	0.00	N	016800	1000	143 억		2282052	N	N	9	N	00	N
78	20250113	120312	57	100.00	KOSPI		제조	N	N	N	N		N	42950	200	2	0.47	30972650	719	64.25	42750	43500	42100	55500	29950	42750	43077.40	19.84	0	2	44516	43632	42816	41932	41116	43225	41525	143	12750	1000	29070	50	1	11500000	4939	7.38	0.82	12	0.01	5817.00	52254.00	58000	20241025	-25.95	29400	20240104	46.09	43700	-1.72	20250110	40350	6.44	20250102	58000	-25.95	20241025	29900	43.65	20240125	0.00	N	016800	1000	143 억		2282052	N	N	9	N	00	N
79	20250113	110313	57	100.00	KOSPI		제조	N	N	N	N		N	43100	350	2	0.82	6383900	148	13.23	42750	43350	42750	55500	29950	42750	43134.46	19.84	0	1	44516	43632	42816	41932	41116	43225	41525	143	12750	1000	29070	50	1	11500000	4957	7.41	0.82	12	0.00	5817.00	52254.00	58000	20241025	-25.69	29400	20240104	46.60	43700	-1.37	20250110	40350	6.82	20250102	58000	-25.69	20241025	29900	44.15	20240125	0.00	N	016800	1000	143 억		2282052	N	N	9	N	00	N
80	20250113	100312	57	100.00	KOSPI		제조	N	N	N	N		N	43150	400	2	0.94	4142100	96	8.58	42750	43350	42750	55500	29950	42750	43146.88	19.84	0	2	44516	43632	42816	41932	41116	43225	41525	143	12750	1000	29070	50	1	11500000	4962	7.42	0.83	12	0.00	5817.00	52254.00	58000	20241025	-25.60	29400	20240104	46.77	43700	-1.26	20250110	40350	6.94	20250102	58000	-25.60	20241025	29900	44.31	20240125	0.00	N	016800	1000	143 억		2282052	N	N	9	N	00	N
81	20250113	090316	57	100.00	KOSPI		제조	N	N	N	N		N	42750	0	3	0.00	171000	4	0.36	42750	42750	42750	55500	29950	42750	42750.00	19.84	0	0	44516	43632	42816	41932	41116	43225	41525	143	12750	1000	29070	50	1	11500000	4916	7.35	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.29	29400	20240104	45.41	43700	-2.17	20250110	40350	5.95	20250102	58000	-26.29	20241025	29900	42.98	20240125	0.00	N	016800	1000	143 억		2282052	N	N	9	N	00	N
82	20250110	160312	57	100.00	KOSPI		제조	N	N	N	N		N	42750	300	2	0.71	48116050	1118	3194.29	43000	43700	42000	55100	29750	42450	43038.39	19.84	0	380	43216	42832	42616	42232	42016	43025	42425	143	12650	1000	28860	50	1	11500000	4916	7.35	0.82	12	0.01	5817.00	52254.00	58000	20241025	-26.29	29400	20240104	45.41	43700	-2.17	20250110	40350	5.95	20250102	58000	-26.29	20241025	29900	42.98	20240110	0.00	N	016800	1000	143 억		2282052	N	N	9	N	00	N
83	20250110	150312	57	100.00	KOSPI		제조	N	N	N	N		N	43500	1050	2	2.47	46788350	1087	3105.71	43000	43700	42000	55100	29750	42450	43043.56	19.84	0	381	43216	42832	42616	42232	42016	43025	42425	143	12650	1000	28860	50	1	11500000	5003	7.48	0.83	12	0.01	5817.00	52254.00	58000	20241025	-25.00	29400	20240104	47.96	43700	-0.46	20250110	40350	7.81	20250102	58000	-25.00	20241025	29900	45.48	20240110	0.00	N	016800	1000	143 억		2282052	N	N	0	N	00	N
84	20250110	140312	57	100.00	KOSPI		제조	N	N	N	N		N	42750	300	2	0.71	43718000	1015	2900.00	43000	43700	42000	55100	29750	42450	43071.92	19.84	0	396	43216	42832	42616	42232	42016	43025	42425	143	12650	1000	28860	50	1	11500000	4916	7.35	0.82	12	0.01	5817.00	52254.00	58000	20241025	-26.29	29400	20240104	45.41	43700	-2.17	20250110	40350	5.95	20250102	58000	-26.29	20241025	29900	42.98	20240110	0.00	N	016800	1000	143 억		2282052	N	N	0	N	00	N
85	20250110	130311	57	100.00	KOSPI		제조	N	N	N	N		N	43700	1250	2	2.94	42004450	975	2785.71	43000	43700	42000	55100	29750	42450	43081.49	19.84	0	381	43216	42832	42616	42232	42016	43025	42425	143	12650	1000	28860	50	1	11500000	5026	7.51	0.84	12	0.01	5817.00	52254.00	58000	20241025	-24.66	29400	20240104	48.64	43700	0.00	20250110	40350	8.30	20250102	58000	-24.66	20241025	29900	46.15	20240110	0.00	N	016800	1000	143 억		2282052	N	N	0	N	00	N
86	20250110	120311	57	100.00	KOSPI		제조	N	N	N	N		N	43450	1000	2	2.36	32455250	756	2160.00	43000	43450	42000	55100	29750	42450	42930.22	19.84	0	187	43216	42832	42616	42232	42016	43025	42425	143	12650	1000	28860	50	1	11500000	4997	7.47	0.83	12	0.01	5817.00	52254.00	58000	20241025	-25.09	29400	20240104	47.79	43450	0.00	20250110	40350	7.68	20250102	58000	-25.09	20241025	29900	45.32	20240110	0.00	N	016800	1000	143 억		2282052	N	N	0	N	00	N
87	20250110	110311	57	100.00	KOSPI		제조	N	N	N	N		N	43150	700	2	1.65	28904050	674	1925.71	43000	43400	42000	55100	29750	42450	42884.35	19.84	0	125	43216	42832	42616	42232	42016	43025	42425	143	12650	1000	28860	50	1	11500000	4962	7.42	0.83	12	0.01	5817.00	52254.00	58000	20241025	-25.60	29400	20240104	46.77	43400	-0.58	20250110	40350	6.94	20250102	58000	-25.60	20241025	29900	44.31	20240110	0.00	N	016800	1000	143 억		2282052	N	N	0	N	00	N
88	20250110	100311	57	100.00	KOSPI		제조	N	N	N	N		N	42750	300	2	0.71	12670450	296	845.71	43000	43400	42000	55100	29750	42450	42805.57	19.84	0	63	43216	42832	42616	42232	42016	43025	42425	143	12650	1000	28860	50	1	11500000	4916	7.35	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.29	29400	20240104	45.41	43400	-1.50	20250110	40350	5.95	20250102	58000	-26.29	20241025	29900	42.98	20240110	0.00	N	016800	1000	143 억		2282052	N	N	0	N	00	N
89	20250110	090312	57	100.00	KOSPI		제조	N	N	N	N		N	43000	550	2	1.30	343850	8	22.86	43000	43000	42950	55100	29750	42450	42981.25	19.84	0	5	43216	42832	42616	42232	42016	43025	42425	143	12650	1000	28860	50	1	11500000	4945	7.39	0.82	12	0.00	5817.00	52254.00	58000	20241025	-25.86	29400	20240104	46.26	43000	0.00	20250108	40350	6.57	20250102	58000	-25.86	20241025	29900	43.81	20240110	0.00	N	016800	1000	143 억		2282052	N	N	0	N	00	N
90	20250109	160310	57	100.00	KOSPI		제조	N	N	N	N		N	42450	50	2	0.12	1493800	35	1.92	42400	43000	42400	55100	29700	42400	42680.00	19.84	0	7	43766	43082	42316	41632	40866	42700	41250	143	12700	1000	28830	50	1	11500000	4882	7.30	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.81	29400	20240104	44.39	43000	0.00	20250108	40350	5.20	20250102	58000	-26.81	20241025	29900	41.97	20240110	0.00	N	016800	1000	143 억		2282053	N	N	7	N	00	N
91	20250109	150311	57	100.00	KOSPI		제조	N	N	N	N		N	42500	100	2	0.24	1451350	34	1.87	42400	43000	42400	55100	29700	42400	42686.76	19.84	0	7	43766	43082	42316	41632	40866	42700	41250	143	12700	1000	28830	50	1	11500000	4888	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.72	29400	20240104	44.56	43000	0.00	20250108	40350	5.33	20250102	58000	-26.72	20241025	29900	42.14	20240110	0.00	N	016800	1000	143 억		2282053	N	N	7	N	00	N
92	20250109	140311	57	100.00	KOSPI		제조	N	N	N	N		N	42550	150	2	0.35	1153850	27	1.48	42400	43000	42400	55100	29700	42400	42735.19	19.84	0	7	43766	43082	42316	41632	40866	42700	41250	143	12700	1000	28830	50	1	11500000	4893	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.64	29400	20240104	44.73	43000	0.00	20250108	40350	5.45	20250102	58000	-26.64	20241025	29900	42.31	20240110	0.00	N	016800	1000	143 억		2282053	N	N	7	N	00	N
93	20250109	130310	57	100.00	KOSPI		제조	N	N	N	N		N	42550	150	2	0.35	1153850	27	1.48	42400	43000	42400	55100	29700	42400	42735.19	19.84	0	7	43766	43082	42316	41632	40866	42700	41250	143	12700	1000	28830	50	1	11500000	4893	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.64	29400	20240104	44.73	43000	0.00	20250108	40350	5.45	20250102	58000	-26.64	20241025	29900	42.31	20240110	0.00	N	016800	1000	143 억		2282053	N	N	7	N	00	N
94	20250109	120311	57	100.00	KOSPI		제조	N	N	N	N		N	42550	150	2	0.35	813450	19	1.04	42400	43000	42400	55100	29700	42400	42813.16	19.84	0	7	43766	43082	42316	41632	40866	42700	41250	143	12700	1000	28830	50	1	11500000	4893	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.64	29400	20240104	44.73	43000	0.00	20250108	40350	5.45	20250102	58000	-26.64	20241025	29900	42.31	20240110	0.00	N	016800	1000	143 억		2282053	N	N	7	N	00	N
95	20250109	110311	57	100.00	KOSPI		제조	N	N	N	N		N	42750	350	2	0.83	770900	18	0.99	42400	43000	42400	55100	29700	42400	42827.78	19.84	0	7	43766	43082	42316	41632	40866	42700	41250	143	12700	1000	28830	50	1	11500000	4916	7.35	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.29	29400	20240104	45.41	43000	0.00	20250108	40350	5.95	20250102	58000	-26.29	20241025	29900	42.98	20240110	0.00	N	016800	1000	143 억		2282053	N	N	7	N	00	N
96	20250109	100310	57	100.00	KOSPI		제조	N	N	N	N		N	42900	500	2	1.18	298600	7	0.38	42400	42900	42400	55100	29700	42400	42657.14	19.84	0	0	43766	43082	42316	41632	40866	42700	41250	143	12700	1000	28830	50	1	11500000	4934	7.37	0.82	12	0.00	5817.00	52254.00	58000	20241025	-26.03	29400	20240104	45.92	43000	-0.23	20250108	40350	6.32	20250102	58000	-26.03	20241025	29900	43.48	20240110	0.00	N	016800	1000	143 억		2282053	N	N	7	N	00	N
97	20250109	090312	57	100.00	KOSPI		제조	N	N	N	N		N	42400	0	3	0.00	127200	3	0.16	42400	42400	42400	55100	29700	42400	42400.00	19.84	0	0	43766	43082	42316	41632	40866	42700	41250	143	12700	1000	28830	50	1	11500000	4876	7.29	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.90	29400	20240104	44.22	43000	-1.40	20250108	40350	5.08	20250102	58000	-26.90	20241025	29900	41.81	20240110	0.00	N	016800	1000	143 억		2282053	N	N	7	N	00	N
98	20250108	160307	57	100.00	KOSPI		제조	N	N	N	N		N	42400	0	3	0.00	77263550	1821	129.06	42450	43000	41550	55100	29700	42400	42429.33	19.84	0	395	43366	42882	41916	41432	40466	43125	41675	143	12700	1000	28830	50	1	11500000	4876	7.29	0.81	12	0.02	5817.00	52254.00	58000	20241025	-26.90	29400	20240104	44.22	43000	-1.40	20250108	40350	5.08	20250102	58000	-26.90	20241025	29900	41.81	20240110	0.00	N	016800	1000	143 억		2282043	N	N	7	N	00	N
99	20250108	150309	57	100.00	KOSPI		제조	N	N	N	N		N	42950	550	2	1.30	74446550	1755	124.38	42450	43000	41550	55100	29700	42400	42419.69	19.84	0	362	43366	42882	41916	41432	40466	43125	41675	143	12700	1000	28830	50	1	11500000	4939	7.38	0.82	12	0.02	5817.00	52254.00	58000	20241025	-25.95	29400	20240104	46.09	43000	-0.12	20250108	40350	6.44	20250102	58000	-25.95	20241025	29900	43.65	20240110	0.00	N	016800	1000	143 억		2282043	N	N	3	N	00	N
100	20250108	140311	57	100.00	KOSPI		제조	N	N	N	N		N	43000	600	2	1.42	71910800	1696	120.20	42450	43000	41550	55100	29700	42400	42400.24	19.84	0	304	43366	42882	41916	41432	40466	43125	41675	143	12700	1000	28830	50	1	11500000	4945	7.39	0.82	12	0.01	5817.00	52254.00	58000	20241025	-25.86	29400	20240104	46.26	43000	0.00	20250108	40350	6.57	20250102	58000	-25.86	20241025	29900	43.81	20240110	0.00	N	016800	1000	143 억		2282043	N	N	3	N	00	N
101	20250108	130312	57	100.00	KOSPI		제조	N	N	N	N		N	43000	600	2	1.42	69373800	1637	116.02	42450	43000	41550	55100	29700	42400	42378.62	19.84	0	245	43366	42882	41916	41432	40466	43125	41675	143	12700	1000	28830	50	1	11500000	4945	7.39	0.82	12	0.01	5817.00	52254.00	58000	20241025	-25.86	29400	20240104	46.26	43000	0.00	20250108	40350	6.57	20250102	58000	-25.86	20241025	29900	43.81	20240110	0.00	N	016800	1000	143 억		2282043	N	N	3	N	00	N
102	20250108	120308	57	100.00	KOSPI		제조	N	N	N	N		N	42950	550	2	1.30	66666000	1574	111.55	42450	43000	41550	55100	29700	42400	42354.51	19.84	0	186	43366	42882	41916	41432	40466	43125	41675	143	12700	1000	28830	50	1	11500000	4939	7.38	0.82	12	0.01	5817.00	52254.00	58000	20241025	-25.95	29400	20240104	46.09	43000	-0.12	20250108	40350	6.44	20250102	58000	-25.95	20241025	29900	43.65	20240110	0.00	N	016800	1000	143 억		2282043	N	N	3	N	00	N
103	20250108	110308	57	100.00	KOSPI		제조	N	N	N	N		N	42450	50	2	0.12	59193850	1399	99.15	42450	43000	41550	55100	29700	42400	42311.54	19.84	0	144	43366	42882	41916	41432	40466	43125	41675	143	12700	1000	28830	50	1	11500000	4882	7.30	0.81	12	0.01	5817.00	52254.00	58000	20241025	-26.81	29400	20240104	44.39	43000	-1.28	20250108	40350	5.20	20250102	58000	-26.81	20241025	29900	41.97	20240110	0.00	N	016800	1000	143 억		2282043	N	N	3	N	00	N
104	20250108	100309	57	100.00	KOSPI		제조	N	N	N	N		N	42700	300	2	0.71	30412000	720	51.03	42450	43000	41550	55100	29700	42400	42238.89	19.84	0	71	43366	42882	41916	41432	40466	43125	41675	143	12700	1000	28830	50	1	11500000	4911	7.34	0.82	12	0.01	5817.00	52254.00	58000	20241025	-26.38	29400	20240104	45.24	43000	-0.70	20250108	40350	5.82	20250102	58000	-26.38	20241025	29900	42.81	20240110	0.00	N	016800	1000	143 억		2282043	N	N	3	N	00	N
105	20250108	090311	57	100.00	KOSPI		제조	N	N	N	N		N	42500	100	2	0.24	169850	4	0.28	42450	42500	42400	55100	29700	42400	42462.50	19.84	0	2	43366	42882	41916	41432	40466	43125	41675	143	12700	1000	28830	50	1	11500000	4888	7.31	0.81	12	0.00	5817.00	52254.00	58000	20241025	-26.72	29400	20240104	44.56	42500	0.00	20250108	40350	5.33	20250102	58000	-26.72	20241025	29900	42.14	20240110	0.00	N	016800	1000	143 억		2282043	N	N	3	N	00	N
106	20250107	160306	57	100.00	KOSPI		제조	N	N	N	N		N	42400	650	2	1.56	59099200	1411	416.22	40950	42400	40950	54200	29250	41750	41884.62	19.84	0	-29	42716	42232	41416	40932	40116	42400	41100	143	12450	1000	28390	50	1	11500000	4876	7.29	0.81	12	0.01	5817.00	52254.00	58000	20241025	-26.90	29400	20240104	44.22	42400	0.00	20250107	40350	5.08	20250102	58000	-26.90	20241025	29900	41.81	20240110	0.00	N	016800	1000	143 억		2281940	N	N	3	N	00	N
107	20250107	150308	57	100.00	KOSPI		제조	N	N	N	N		N	41550	-200	5	-0.48	56650300	1353	399.12	40950	42400	40950	54200	29250	41750	41870.14	19.84	0	-81	42716	42232	41416	40932	40116	42400	41100	143	12450	1000	28390	50	1	11500000	4778	7.14	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.36	29400	20240104	41.33	42400	-2.00	20250107	40350	2.97	20250102	58000	-28.36	20241025	29900	38.96	20240110	0.00	N	016800	1000	143 억		2281940	N	N	0	N	00	N
108	20250107	140307	57	100.00	KOSPI		제조	N	N	N	N		N	41650	-100	5	-0.24	54610300	1304	384.66	40950	42400	40950	54200	29250	41750	41879.06	19.84	0	-57	42716	42232	41416	40932	40116	42400	41100	143	12450	1000	28390	50	1	11500000	4790	7.16	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.19	29400	20240104	41.67	42400	-1.77	20250107	40350	3.22	20250102	58000	-28.19	20241025	29900	39.30	20240110	0.00	N	016800	1000	143 억		2281940	N	N	0	N	00	N
109	20250107	130308	57	100.00	KOSPI		제조	N	N	N	N		N	41650	-100	5	-0.24	38726100	925	272.86	40950	42400	40950	54200	29250	41750	41866.05	19.84	0	-61	42716	42232	41416	40932	40116	42400	41100	143	12450	1000	28390	50	1	11500000	4790	7.16	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.19	29400	20240104	41.67	42400	-1.77	20250107	40350	3.22	20250102	58000	-28.19	20241025	29900	39.30	20240110	0.00	N	016800	1000	143 억		2281940	N	N	0	N	00	N
110	20250107	120308	57	100.00	KOSPI		제조	N	N	N	N		N	41600	-150	5	-0.36	10369750	249	73.45	40950	42000	40950	54200	29250	41750	41645.58	19.84	0	-44	42716	42232	41416	40932	40116	42400	41100	143	12450	1000	28390	50	1	11500000	4784	7.15	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.28	29400	20240104	41.50	42000	-0.95	20250107	40350	3.10	20250102	58000	-28.28	20241025	29900	39.13	20240110	0.00	N	016800	1000	143 억		2281940	N	N	0	N	00	N
111	20250107	110306	57	100.00	KOSPI		제조	N	N	N	N		N	41750	0	3	0.00	8619300	207	61.06	40950	42000	40950	54200	29250	41750	41639.13	19.84	0	-11	42716	42232	41416	40932	40116	42400	41100	143	12450	1000	28390	50	1	11500000	4801	7.18	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.02	29400	20240104	42.01	42000	-0.60	20250107	40350	3.47	20250102	58000	-28.02	20241025	29900	39.63	20240110	0.00	N	016800	1000	143 억		2281940	N	N	0	N	00	N
112	20250107	100309	57	100.00	KOSPI		제조	N	N	N	N		N	41550	-200	5	-0.48	2406150	58	17.11	40950	41750	40950	54200	29250	41750	41485.34	19.84	0	11	42716	42232	41416	40932	40116	42400	41100	143	12450	1000	28390	50	1	11500000	4778	7.14	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.36	29400	20240104	41.33	41950	-0.95	20250103	40350	2.97	20250102	58000	-28.36	20241025	29900	38.96	20240110	0.00	N	016800	1000	143 억		2281940	N	N	0	N	00	N
113	20250107	090307	57	100.00	KOSPI		제조	N	N	N	N		N	41750	0	3	0.00	617150	15	4.42	40950	41750	40950	54200	29250	41750	41143.33	19.84	0	6	42716	42232	41416	40932	40116	42400	41100	143	12450	1000	28390	50	1	11500000	4801	7.18	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.02	29400	20240104	42.01	41950	-0.48	20250103	40350	3.47	20250102	58000	-28.02	20241025	29900	39.63	20240110	0.00	N	016800	1000	143 억		2281940	N	N	0	N	00	N
114	20250106	160303	57	100.00	KOSPI		제조	N	N	N	N		N	41750	-50	5	-0.12	14110150	339	22.41	41750	41900	40600	54300	29300	41800	41622.86	19.84	0	45	42733	42266	41483	41016	40233	42500	41250	143	12500	1000	28420	50	1	11500000	4801	7.18	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.02	29400	20240104	42.01	41950	-0.48	20250103	40350	3.47	20250102	58000	-28.02	20241025	29900	39.63	20240110	0.00	N	016800	1000	143 억		2281900	N	N	0	N	00	N
115	20250106	150305	57	100.00	KOSPI		제조	N	N	N	N		N	41750	-50	5	-0.12	13275150	319	21.08	41750	41900	40600	54300	29300	41800	41614.89	19.84	0	58	42733	42266	41483	41016	40233	42500	41250	143	12500	1000	28420	50	1	11500000	4801	7.18	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.02	29400	20240104	42.01	41950	-0.48	20250103	40350	3.47	20250102	58000	-28.02	20241025	29900	39.63	20240110	0.00	N	016800	1000	143 억		2281900	N	N	0	N	00	N
116	20250106	140304	57	100.00	KOSPI		제조	N	N	N	N		N	41650	-150	5	-0.36	12816150	308	20.36	41750	41900	40600	54300	29300	41800	41610.88	19.84	0	55	42733	42266	41483	41016	40233	42500	41250	143	12500	1000	28420	50	1	11500000	4790	7.16	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.19	29400	20240104	41.67	41950	-0.72	20250103	40350	3.22	20250102	58000	-28.19	20241025	29900	39.30	20240110	0.00	N	016800	1000	143 억		2281900	N	N	0	N	00	N
117	20250106	130303	57	100.00	KOSPI		제조	N	N	N	N		N	41800	0	3	0.00	12732800	306	20.22	41750	41900	40600	54300	29300	41800	41610.46	19.84	0	53	42733	42266	41483	41016	40233	42500	41250	143	12500	1000	28420	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	41950	-0.36	20250103	40350	3.59	20250102	58000	-27.93	20241025	29900	39.80	20240110	0.00	N	016800	1000	143 억		2281900	N	N	0	N	00	N
118	20250106	120303	57	100.00	KOSPI		제조	N	N	N	N		N	41800	0	3	0.00	12315050	296	19.56	41750	41900	40600	54300	29300	41800	41604.90	19.84	0	46	42733	42266	41483	41016	40233	42500	41250	143	12500	1000	28420	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	41950	-0.36	20250103	40350	3.59	20250102	58000	-27.93	20241025	29900	39.80	20240110	0.00	N	016800	1000	143 억		2281900	N	N	0	N	00	N
119	20250106	110304	57	100.00	KOSPI		제조	N	N	N	N		N	41800	0	3	0.00	11689300	281	18.57	41750	41900	40600	54300	29300	41800	41598.93	19.84	0	37	42733	42266	41483	41016	40233	42500	41250	143	12500	1000	28420	50	1	11500000	4807	7.19	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	41950	-0.36	20250103	40350	3.59	20250102	58000	-27.93	20241025	29900	39.80	20240110	0.00	N	016800	1000	143 억		2281900	N	N	0	N	00	N
120	20250106	100302	57	100.00	KOSPI		제조	N	N	N	N		N	41600	-200	5	-0.48	6481050	156	10.31	41750	41900	40600	54300	29300	41800	41545.19	19.84	0	26	42733	42266	41483	41016	40233	42500	41250	143	12500	1000	28420	50	1	11500000	4784	7.15	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.28	29400	20240104	41.50	41950	-0.83	20250103	40350	3.10	20250102	58000	-28.28	20241025	29900	39.13	20240110	0.00	N	016800	1000	143 억		2281900	N	N	0	N	00	N
121	20250106	090300	57	100.00	KOSPI		제조	N	N	N	N		N	41900	100	2	0.24	865150	21	1.39	41750	41900	40600	54300	29300	41800	41197.62	19.84	0	1	42733	42266	41483	41016	40233	42500	41250	143	12500	1000	28420	50	1	11500000	4819	7.20	0.80	12	0.00	5817.00	52254.00	58000	20241025	-27.76	29400	20240104	42.52	41950	-0.12	20250103	40350	3.84	20250102	58000	-27.76	20241025	29900	40.13	20240110	0.00	N	016800	1000	143 억		2281900	N	N	0	N	00	N
122	20250103	160302	57	100.00	KOSPI		제조	N	N	N	N		N	41800	900	2	2.20	62665600	1513	1282.20	40700	41950	40700	53100	28650	40900	41418.11	19.84	0	9	41333	41116	40733	40516	40133	41225	40625	143	12200	1000	27810	50	1	11500000	4807	7.19	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.93	29400	20240104	42.18	41950	-0.36	20250103	40350	3.59	20250102	58000	-27.93	20241025	29400	42.18	20240104	0.00	N	016800	1000	143 억		2281909	N	N	0	N	00	N
123	20250103	150302	57	100.00	KOSPI		제조	N	N	N	N		N	41700	800	2	1.96	58584400	1415	1199.15	40700	41950	40700	53100	28650	40900	41402.40	19.84	0	42	41333	41116	40733	40516	40133	41225	40625	143	12200	1000	27810	50	1	11500000	4796	7.17	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.10	29400	20240104	41.84	41950	-0.60	20250103	40350	3.35	20250102	58000	-28.10	20241025	29400	41.84	20240104	0.00	N	016800	1000	143 억		2281909	N	N	0	N	00	N
124	20250103	140302	57	100.00	KOSPI		제조	N	N	N	N		N	41750	850	2	2.08	41154300	993	841.53	40700	41950	40700	53100	28650	40900	41444.41	19.84	0	15	41333	41116	40733	40516	40133	41225	40625	143	12200	1000	27810	50	1	11500000	4801	7.18	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.02	29400	20240104	42.01	41950	-0.48	20250103	40350	3.47	20250102	58000	-28.02	20241025	29400	42.01	20240104	0.00	N	016800	1000	143 억		2281909	N	N	0	N	00	N
125	20250103	130301	57	100.00	KOSPI		제조	N	N	N	N		N	41750	850	2	2.08	26066350	629	533.05	40700	41950	40700	53100	28650	40900	41440.94	19.84	0	37	41333	41116	40733	40516	40133	41225	40625	143	12200	1000	27810	50	1	11500000	4801	7.18	0.80	12	0.01	5817.00	52254.00	58000	20241025	-28.02	29400	20240104	42.01	41950	-0.48	20250103	40350	3.47	20250102	58000	-28.02	20241025	29400	42.01	20240104	0.00	N	016800	1000	143 억		2281909	N	N	0	N	00	N
126	20250103	120301	57	100.00	KOSPI		제조	N	N	N	N		N	41900	1000	2	2.44	25272650	610	516.95	40700	41900	40700	53100	28650	40900	41430.57	19.84	0	43	41333	41116	40733	40516	40133	41225	40625	143	12200	1000	27810	50	1	11500000	4819	7.20	0.80	12	0.01	5817.00	52254.00	58000	20241025	-27.76	29400	20240104	42.52	41900	0.00	20250103	40350	3.84	20250102	58000	-27.76	20241025	29400	42.52	20240104	0.00	N	016800	1000	143 억		2281909	N	N	0	N	00	N
127	20250103	110302	57	100.00	KOSPI		제조	N	N	N	N		N	41600	700	2	1.71	5460650	132	111.86	40700	41800	40700	53100	28650	40900	41368.56	19.84	0	10	41333	41116	40733	40516	40133	41225	40625	143	12200	1000	27810	50	1	11500000	4784	7.15	0.80	12	0.00	5817.00	52254.00	58000	20241025	-28.28	29400	20240104	41.50	41800	-0.48	20250103	40350	3.10	20250102	58000	-28.28	20241025	29400	41.50	20240104	0.00	N	016800	1000	143 억		2281909	N	N	0	N	00	N
128	20250103	100301	57	100.00	KOSPI		제조	N	N	N	N		N	41400	500	2	1.22	5252650	127	107.63	40700	41800	40700	53100	28650	40900	41359.45	19.84	0	6	41333	41116	40733	40516	40133	41225	40625	143	12200	1000	27810	50	1	11500000	4761	7.12	0.79	12	0.00	5817.00	52254.00	58000	20241025	-28.62	29400	20240104	40.82	41800	-0.96	20250103	40350	2.60	20250102	58000	-28.62	20241025	29400	40.82	20240104	0.00	N	016800	1000	143 억		2281909	N	N	0	N	00	N
129	20250103	090302	57	100.00	KOSPI		제조	N	N	N	N		N	40700	-200	5	-0.49	40700	1	0.85	40700	40700	40700	53100	28650	40900	40700.00	19.84	0	1	41333	41116	40733	40516	40133	41225	40625	143	12200	1000	27810	50	1	11500000	4681	7.00	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.83	29400	20240104	38.44	40950	-0.61	20250102	40350	0.87	20250102	58000	-29.83	20241025	29400	38.44	20240104	0.00	N	016800	1000	143 억		2281909	N	N	0	N	00	N
130	20250102	160300	57	100.00	KOSPI		제조	N	N	N	N		N	40900	100	2	0.25	4816800	118	21.42	40800	40950	40350	53000	28600	40800	40820.34	19.84	0	24	43200	42000	41000	39800	38800	41500	39300	143	12200	1000	27740	50	1	11500000	4704	7.03	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.48	29400	20240104	39.12	40950	-0.12	20250102	40350	1.36	20250102	58000	-29.48	20241025	29400	39.12	20240104	0.00	N	016800	1000	143 억		2281904	N	N	0	N	00	N
131	20250102	150301	57	100.00	KOSPI		제조	N	N	N	N		N	40950	150	2	0.37	3590000	88	15.97	40800	40950	40350	53000	28600	40800	40795.45	19.84	0	37	43200	42000	41000	39800	38800	41500	39300	143	12200	1000	27740	50	1	11500000	4709	7.04	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.40	29400	20240104	39.29	40950	0.00	20250102	40350	1.49	20250102	58000	-29.40	20241025	29400	39.29	20240104	0.00	N	016800	1000	143 억		2281904	N	N	0	N	00	N
132	20250102	140259	57	100.00	KOSPI		제조	N	N	N	N		N	40950	150	2	0.37	3139950	77	13.97	40800	40950	40350	53000	28600	40800	40778.57	19.84	0	33	43200	42000	41000	39800	38800	41500	39300	143	12200	1000	27740	50	1	11500000	4709	7.04	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.40	29400	20240104	39.29	40950	0.00	20250102	40350	1.49	20250102	58000	-29.40	20241025	29400	39.29	20240104	0.00	N	016800	1000	143 억		2281904	N	N	0	N	00	N
133	20250102	130300	57	100.00	KOSPI		제조	N	N	N	N		N	40950	150	2	0.37	2894700	71	12.89	40800	40950	40350	53000	28600	40800	40770.42	19.84	0	30	43200	42000	41000	39800	38800	41500	39300	143	12200	1000	27740	50	1	11500000	4709	7.04	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.40	29400	20240104	39.29	40950	0.00	20250102	40350	1.49	20250102	58000	-29.40	20241025	29400	39.29	20240104	0.00	N	016800	1000	143 억		2281904	N	N	0	N	00	N
134	20250102	120300	57	100.00	KOSPI		제조	N	N	N	N		N	40950	150	2	0.37	2322500	57	10.34	40800	40950	40350	53000	28600	40800	40745.61	19.84	0	24	43200	42000	41000	39800	38800	41500	39300	143	12200	1000	27740	50	1	11500000	4709	7.04	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.40	29400	20240104	39.29	40950	0.00	20250102	40350	1.49	20250102	58000	-29.40	20241025	29400	39.29	20240104	0.00	N	016800	1000	143 억		2281904	N	N	0	N	00	N
135	20250102	110252	57	100.00	KOSPI		제조	N	N	N	N		N	40950	150	2	0.37	1423450	35	6.35	40800	40950	40350	53000	28600	40800	40670.00	19.84	0	18	43200	42000	41000	39800	38800	41500	39300	143	12200	1000	27740	50	1	11500000	4709	7.04	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.40	29400	20240104	39.29	40950	0.00	20250102	40350	1.49	20250102	58000	-29.40	20241025	29400	39.29	20240104	0.00	N	016800	1000	143 억		2281904	N	N	0	N	00	N
136	20250102	100259	57	100.00	KOSPI		제조	N	N	N	N		N	40800	0	3	0.00	122400	3	0.54	40800	40800	40800	53000	28600	40800	40800.00	19.84	0	0	43200	42000	41000	39800	38800	41500	39300	143	12200	1000	27740	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	40800	0.00	20250102	40800	0.00	20250102	58000	-29.66	20241025	29400	38.78	20240104	0.00	N	016800	1000	143 억		2281904	N	N	0	N	00	N
137	20250102	090257	57	100.00	KOSPI		제조	N	N	N	N		N	40800	0	3	0.00	0	0	0.00	0	0	0	53000	28600	40800	0.00	19.84	0	0	43200	42000	41000	39800	38800	41500	39300	143	12200	1000	27740	50	1	11500000	4692	7.01	0.78	12	0.00	5817.00	52254.00	58000	20241025	-29.66	29400	20240104	38.78	0	0.00	0	0	0.00	0	58000	-29.66	20241025	29400	38.78	20240104	0.00	N	016800	1000	143 억		2281904	N	N	0	N	00	N