KissMeData/014580/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	160315	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4585	135	2	3.03	1085088025	238539	145.59	4425	4620	4425	5780	3115	4450	4548.77	1.96	0	46825	4593	4521	4483	4411	4373	4502	4392	138	1330	500	3290	5	1	27583100	1265	5.26	0.64	12	0.86	871.00	7151.00	6940	20240129	-33.93	3925	20240805	16.82	4765	-3.78	20250107	4425	3.62	20250124	6940	-33.93	20240129	3925	16.82	20240805	3.62	N	014580	500	137 억		541310	N	N	1	N	00	N
3	20250124	150316	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4610	160	2	3.60	1009654630	222105	135.56	4425	4620	4425	5780	3115	4450	4545.84	1.96	0	46584	4593	4521	4483	4411	4373	4502	4392	138	1330	500	3290	5	1	27583100	1272	5.29	0.64	12	0.81	871.00	7151.00	6940	20240129	-33.57	3925	20240805	17.45	4765	-3.25	20250107	4425	4.18	20250124	6940	-33.57	20240129	3925	17.45	20240805	3.62	N	014580	500	137 억		541310	N	N	0	N	00	N
4	20250124	140316	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4595	145	2	3.26	877782900	193471	118.08	4425	4600	4425	5780	3115	4450	4537.03	1.96	0	44779	4593	4521	4483	4411	4373	4502	4392	138	1330	500	3290	5	1	27583100	1267	5.28	0.64	12	0.70	871.00	7151.00	6940	20240129	-33.79	3925	20240805	17.07	4765	-3.57	20250107	4425	3.84	20250124	6940	-33.79	20240129	3925	17.07	20240805	3.62	N	014580	500	137 억		541310	N	N	0	N	00	N
5	20250124	130318	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4595	145	2	3.26	793313750	175023	106.82	4425	4600	4425	5780	3115	4450	4532.63	1.96	0	42294	4593	4521	4483	4411	4373	4502	4392	138	1330	500	3290	5	1	27583100	1267	5.28	0.64	12	0.63	871.00	7151.00	6940	20240129	-33.79	3925	20240805	17.07	4765	-3.57	20250107	4425	3.84	20250124	6940	-33.79	20240129	3925	17.07	20240805	3.62	N	014580	500	137 억		541310	N	N	0	N	00	N
6	20250124	120316	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4575	125	2	2.81	649155880	143606	87.65	4425	4590	4425	5780	3115	4450	4520.40	1.96	0	38141	4593	4521	4483	4411	4373	4502	4392	138	1330	500	3290	5	1	27583100	1262	5.25	0.64	12	0.52	871.00	7151.00	6940	20240129	-34.08	3925	20240805	16.56	4765	-3.99	20250107	4425	3.39	20250124	6940	-34.08	20240129	3925	16.56	20240805	3.62	N	014580	500	137 억		541310	N	N	0	N	00	N
7	20250124	110317	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4530	80	2	1.80	369791710	82229	50.19	4425	4550	4425	5780	3115	4450	4497.10	1.96	0	18075	4593	4521	4483	4411	4373	4502	4392	138	1330	500	3290	5	1	27583100	1250	5.20	0.63	12	0.30	871.00	7151.00	6940	20240129	-34.73	3925	20240805	15.41	4765	-4.93	20250107	4425	2.37	20250124	6940	-34.73	20240129	3925	15.41	20240805	3.62	N	014580	500	137 억		541310	N	N	0	N	00	N
8	20250124	100316	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4490	40	2	0.90	146105460	32683	19.95	4425	4500	4425	5780	3115	4450	4470.38	1.96	0	7739	4593	4521	4483	4411	4373	4502	4392	138	1330	500	3290	5	1	27583100	1238	5.15	0.63	12	0.12	871.00	7151.00	6940	20240129	-35.30	3925	20240805	14.39	4765	-5.77	20250107	4425	1.47	20250124	6940	-35.30	20240129	3925	14.39	20240805	3.62	N	014580	500	137 억		541310	N	N	0	N	00	N
9	20250124	090317	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4470	20	2	0.45	36123230	8099	4.94	4425	4500	4425	5780	3115	4450	4460.21	1.96	0	3299	4593	4521	4483	4411	4373	4502	4392	138	1330	500	3290	5	1	27583100	1233	5.13	0.63	12	0.03	871.00	7151.00	6940	20240129	-35.59	3925	20240805	13.89	4765	-6.19	20250107	4425	1.02	20250124	6940	-35.59	20240129	3925	13.89	20240805	3.62	N	014580	500	137 억		541310	N	N	0	N	00	N
10	20250123	160317	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4450	-105	5	-2.31	710925815	158960	252.53	4540	4555	4445	5920	3190	4555	4472.36	2.16	0	-54715	4625	4590	4560	4525	4495	4575	4510	138	1365	500	3370	5	1	27583100	1227	5.11	0.62	12	0.58	871.00	7151.00	6940	20240129	-35.88	3925	20240805	13.38	4765	-6.61	20250107	4445	0.11	20250123	6940	-35.88	20240129	3925	13.38	20240805	3.62	N	014580	500	137 억		595521	N	N	0	N	00	N
11	20250123	150314	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4460	-95	5	-2.09	677682320	151491	240.67	4540	4555	4450	5920	3190	4555	4473.42	2.16	0	-52333	4625	4590	4560	4525	4495	4575	4510	138	1365	500	3370	5	1	27583100	1230	5.12	0.62	12	0.55	871.00	7151.00	6940	20240129	-35.73	3925	20240805	13.63	4765	-6.40	20250107	4450	0.22	20250123	6940	-35.73	20240129	3925	13.63	20240805	3.62	N	014580	500	137 억		595521	N	N	0	N	00	N
12	20250123	140316	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4455	-100	5	-2.20	626411475	139986	222.39	4540	4555	4450	5920	3190	4555	4474.82	2.16	0	-49874	4625	4590	4560	4525	4495	4575	4510	138	1365	500	3370	5	1	27583100	1229	5.11	0.62	12	0.51	871.00	7151.00	6940	20240129	-35.81	3925	20240805	13.50	4765	-6.51	20250107	4450	0.11	20250123	6940	-35.81	20240129	3925	13.50	20240805	3.62	N	014580	500	137 억		595521	N	N	0	N	00	N
13	20250123	130315	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4465	-90	5	-1.98	563231045	125804	199.86	4540	4555	4450	5920	3190	4555	4477.05	2.16	0	-45804	4625	4590	4560	4525	4495	4575	4510	138	1365	500	3370	5	1	27583100	1232	5.13	0.62	12	0.46	871.00	7151.00	6940	20240129	-35.66	3925	20240805	13.76	4765	-6.30	20250107	4450	0.34	20250123	6940	-35.66	20240129	3925	13.76	20240805	3.62	N	014580	500	137 억		595521	N	N	0	N	00	N
14	20250123	120315	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4460	-95	5	-2.09	541729090	120980	192.20	4540	4555	4450	5920	3190	4555	4477.84	2.16	0	-42888	4625	4590	4560	4525	4495	4575	4510	138	1365	500	3370	5	1	27583100	1230	5.12	0.62	12	0.44	871.00	7151.00	6940	20240129	-35.73	3925	20240805	13.63	4765	-6.40	20250107	4450	0.22	20250123	6940	-35.73	20240129	3925	13.63	20240805	3.62	N	014580	500	137 억		595521	N	N	0	N	00	N
15	20250123	110316	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4470	-85	5	-1.87	394791760	87985	139.78	4540	4555	4455	5920	3190	4555	4487.03	2.16	0	-41243	4625	4590	4560	4525	4495	4575	4510	138	1365	500	3370	5	1	27583100	1233	5.13	0.63	12	0.32	871.00	7151.00	6940	20240129	-35.59	3925	20240805	13.89	4765	-6.19	20250107	4455	0.34	20250123	6940	-35.59	20240129	3925	13.89	20240805	3.62	N	014580	500	137 억		595521	N	N	0	N	00	N
16	20250123	100315	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4480	-75	5	-1.65	300512200	66869	106.23	4540	4555	4455	5920	3190	4555	4494.04	2.16	0	-37938	4625	4590	4560	4525	4495	4575	4510	138	1365	500	3370	5	1	27583100	1236	5.14	0.63	12	0.24	871.00	7151.00	6940	20240129	-35.45	3925	20240805	14.14	4765	-5.98	20250107	4455	0.56	20250123	6940	-35.45	20240129	3925	14.14	20240805	3.62	N	014580	500	137 억		595521	N	N	0	N	00	N
17	20250123	090314	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4550	-5	5	-0.11	25770675	5679	9.02	4540	4555	4525	5920	3190	4555	4537.89	2.16	0	88	4625	4590	4560	4525	4495	4575	4510	138	1365	500	3370	5	1	27583100	1255	5.22	0.64	12	0.02	871.00	7151.00	6940	20240129	-34.44	3925	20240805	15.92	4765	-4.51	20250107	4480	1.56	20250102	6940	-34.44	20240129	3925	15.92	20240805	3.62	N	014580	500	137 억		595521	N	N	0	N	00	N
18	20250122	160313	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4555	-15	5	-0.33	285395250	62763	75.31	4570	4595	4530	5940	3200	4570	4547.18	2.17	0	-2117	4693	4631	4583	4521	4473	4607	4497	138	1370	500	3380	5	1	27583100	1256	5.23	0.64	12	0.23	871.00	7151.00	6940	20240129	-34.37	3925	20240805	16.05	4765	-4.41	20250107	4480	1.67	20250102	6940	-34.37	20240129	3925	16.05	20240805	3.81	N	014580	500	137 억		597684	N	N	5	N	00	N
19	20250122	150314	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4555	-15	5	-0.33	257225835	56573	67.88	4570	4595	4530	5940	3200	4570	4546.80	2.17	0	-558	4693	4631	4583	4521	4473	4607	4497	138	1370	500	3380	5	1	27583100	1256	5.23	0.64	12	0.21	871.00	7151.00	6940	20240129	-34.37	3925	20240805	16.05	4765	-4.41	20250107	4480	1.67	20250102	6940	-34.37	20240129	3925	16.05	20240805	3.81	N	014580	500	137 억		597684	N	N	5	N	00	N
20	20250122	140312	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4540	-30	5	-0.66	222988955	49037	58.84	4570	4595	4530	5940	3200	4570	4547.36	2.17	0	612	4693	4631	4583	4521	4473	4607	4497	138	1370	500	3380	5	1	27583100	1252	5.21	0.63	12	0.18	871.00	7151.00	6940	20240129	-34.58	3925	20240805	15.67	4765	-4.72	20250107	4480	1.34	20250102	6940	-34.58	20240129	3925	15.67	20240805	3.81	N	014580	500	137 억		597684	N	N	5	N	00	N
21	20250122	130314	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4550	-20	5	-0.44	181112045	39822	47.78	4570	4595	4530	5940	3200	4570	4548.04	2.17	0	-204	4693	4631	4583	4521	4473	4607	4497	138	1370	500	3380	5	1	27583100	1255	5.22	0.64	12	0.14	871.00	7151.00	6940	20240129	-34.44	3925	20240805	15.92	4765	-4.51	20250107	4480	1.56	20250102	6940	-34.44	20240129	3925	15.92	20240805	3.81	N	014580	500	137 억		597684	N	N	5	N	00	N
22	20250122	120313	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4560	-10	5	-0.22	146167415	32137	38.56	4570	4595	4530	5940	3200	4570	4548.26	2.17	0	-2844	4693	4631	4583	4521	4473	4607	4497	138	1370	500	3380	5	1	27583100	1258	5.24	0.64	12	0.12	871.00	7151.00	6940	20240129	-34.29	3925	20240805	16.18	4765	-4.30	20250107	4480	1.79	20250102	6940	-34.29	20240129	3925	16.18	20240805	3.81	N	014580	500	137 억		597684	N	N	5	N	00	N
23	20250122	110313	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4555	-15	5	-0.33	118603070	26081	31.29	4570	4595	4530	5940	3200	4570	4547.49	2.17	0	-3477	4693	4631	4583	4521	4473	4607	4497	138	1370	500	3380	5	1	27583100	1256	5.23	0.64	12	0.09	871.00	7151.00	6940	20240129	-34.37	3925	20240805	16.05	4765	-4.41	20250107	4480	1.67	20250102	6940	-34.37	20240129	3925	16.05	20240805	3.81	N	014580	500	137 억		597684	N	N	5	N	00	N
24	20250122	100313	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4555	-15	5	-0.33	58879705	12955	15.54	4570	4595	4530	5940	3200	4570	4544.94	2.17	0	-5073	4693	4631	4583	4521	4473	4607	4497	138	1370	500	3380	5	1	27583100	1256	5.23	0.64	12	0.05	871.00	7151.00	6940	20240129	-34.37	3925	20240805	16.05	4765	-4.41	20250107	4480	1.67	20250102	6940	-34.37	20240129	3925	16.05	20240805	3.81	N	014580	500	137 억		597684	N	N	5	N	00	N
25	20250122	090314	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4570	0	3	0.00	3012480	659	0.79	4570	4595	4570	5940	3200	4570	4571.29	2.17	0	-43	4693	4631	4583	4521	4473	4607	4497	138	1370	500	3380	5	1	27583100	1261	5.25	0.64	12	0.00	871.00	7151.00	6940	20240129	-34.15	3925	20240805	16.43	4765	-4.09	20250107	4480	2.01	20250102	6940	-34.15	20240129	3925	16.43	20240805	3.81	N	014580	500	137 억		597684	N	N	5	N	00	N
26	20250121	160312	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4570	-75	5	-1.61	378920720	82895	72.40	4645	4645	4535	6030	3255	4645	4570.19	2.16	0	5377	4778	4711	4648	4581	4518	4745	4615	138	1385	500	3430	5	1	27583100	1261	5.25	0.64	12	0.30	871.00	7151.00	6940	20240129	-34.15	3925	20240805	16.43	4765	-4.09	20250107	4480	2.01	20250102	6940	-34.15	20240129	3925	16.43	20240805	3.85	N	014580	500	137 억		595746	N	N	5	N	00	N
27	20250121	150313	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4570	-75	5	-1.61	359313580	78604	68.65	4645	4645	4535	6030	3255	4645	4570.24	2.16	0	5976	4778	4711	4648	4581	4518	4745	4615	138	1385	500	3430	5	1	27583100	1261	5.25	0.64	12	0.28	871.00	7151.00	6940	20240129	-34.15	3925	20240805	16.43	4765	-4.09	20250107	4480	2.01	20250102	6940	-34.15	20240129	3925	16.43	20240805	3.85	N	014580	500	137 억		595746	N	N	13	N	00	N
28	20250121	140313	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4560	-85	5	-1.83	293253090	64109	55.99	4645	4645	4535	6030	3255	4645	4573.17	2.16	0	839	4778	4711	4648	4581	4518	4745	4615	138	1385	500	3430	5	1	27583100	1258	5.24	0.64	12	0.23	871.00	7151.00	6940	20240129	-34.29	3925	20240805	16.18	4765	-4.30	20250107	4480	1.79	20250102	6940	-34.29	20240129	3925	16.18	20240805	3.85	N	014580	500	137 억		595746	N	N	13	N	00	N
29	20250121	130312	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4565	-80	5	-1.72	277632865	60683	53.00	4645	4645	4535	6030	3255	4645	4573.96	2.16	0	794	4778	4711	4648	4581	4518	4745	4615	138	1385	500	3430	5	1	27583100	1259	5.24	0.64	12	0.22	871.00	7151.00	6940	20240129	-34.22	3925	20240805	16.31	4765	-4.20	20250107	4480	1.90	20250102	6940	-34.22	20240129	3925	16.31	20240805	3.85	N	014580	500	137 억		595746	N	N	13	N	00	N
30	20250121	120306	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4550	-95	5	-2.05	248390665	54267	47.39	4645	4645	4535	6030	3255	4645	4575.92	2.16	0	-1985	4778	4711	4648	4581	4518	4745	4615	138	1385	500	3430	5	1	27583100	1255	5.22	0.64	12	0.20	871.00	7151.00	6940	20240129	-34.44	3925	20240805	15.92	4765	-4.51	20250107	4480	1.56	20250102	6940	-34.44	20240129	3925	15.92	20240805	3.85	N	014580	500	137 억		595746	N	N	13	N	00	N
31	20250121	110302	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4555	-90	5	-1.94	206229375	44991	39.29	4645	4645	4550	6030	3255	4645	4582.40	2.16	0	-2686	4778	4711	4648	4581	4518	4745	4615	138	1385	500	3430	5	1	27583100	1256	5.23	0.64	12	0.16	871.00	7151.00	6940	20240129	-34.37	3925	20240805	16.05	4765	-4.41	20250107	4480	1.67	20250102	6940	-34.37	20240129	3925	16.05	20240805	3.85	N	014580	500	137 억		595746	N	N	13	N	00	N
32	20250121	100259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4565	-80	5	-1.72	125668745	27319	23.86	4645	4645	4555	6030	3255	4645	4598.34	2.16	0	-4083	4778	4711	4648	4581	4518	4745	4615	138	1385	500	3430	5	1	27583100	1259	5.24	0.64	12	0.10	871.00	7151.00	6940	20240129	-34.22	3925	20240805	16.31	4765	-4.20	20250107	4480	1.90	20250102	6940	-34.22	20240129	3925	16.31	20240805	3.85	N	014580	500	137 억		595746	N	N	13	N	00	N
33	20250121	090313	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4630	-15	5	-0.32	14644400	3156	2.76	4645	4645	4630	6030	3255	4645	4637.94	2.16	0	-1683	4778	4711	4648	4581	4518	4745	4615	138	1385	500	3430	5	1	27583100	1277	5.32	0.65	12	0.01	871.00	7151.00	6940	20240129	-33.29	3925	20240805	17.96	4765	-2.83	20250107	4480	3.35	20250102	6940	-33.29	20240129	3925	17.96	20240805	3.85	N	014580	500	137 억		595746	N	N	13	N	00	N
34	20250120	160311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4645	30	2	0.65	530849640	114272	77.98	4600	4715	4585	5990	3235	4615	4645.60	2.15	0	-427	4701	4657	4596	4552	4491	4680	4575	138	1375	500	3410	5	1	27583100	1281	5.33	0.65	12	0.41	871.00	7151.00	6940	20240129	-33.07	3925	20240805	18.34	4765	-2.52	20250107	4480	3.68	20250102	6940	-33.07	20240129	3925	18.34	20240805	3.87	N	014580	500	137 억		594301	N	N	13	N	00	N
35	20250120	150313	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4635	20	2	0.43	505626510	108819	74.26	4600	4715	4585	5990	3235	4615	4646.61	2.15	0	-1744	4701	4657	4596	4552	4491	4680	4575	138	1375	500	3410	5	1	27583100	1278	5.32	0.65	12	0.39	871.00	7151.00	6940	20240129	-33.21	3925	20240805	18.09	4765	-2.73	20250107	4480	3.46	20250102	6940	-33.21	20240129	3925	18.09	20240805	3.87	N	014580	500	137 억		594301	N	N	5	N	00	N
36	20250120	140312	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4650	35	2	0.76	466879700	100462	68.56	4600	4715	4585	5990	3235	4615	4647.46	2.15	0	-2236	4701	4657	4596	4552	4491	4680	4575	138	1375	500	3410	5	1	27583100	1283	5.34	0.65	12	0.36	871.00	7151.00	6940	20240129	-33.00	3925	20240805	18.47	4765	-2.41	20250107	4480	3.79	20250102	6940	-33.00	20240129	3925	18.47	20240805	3.87	N	014580	500	137 억		594301	N	N	5	N	00	N
37	20250120	130311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4700	85	2	1.84	296543705	64026	43.69	4600	4700	4585	5990	3235	4615	4631.72	2.15	0	-3185	4701	4657	4596	4552	4491	4680	4575	138	1375	500	3410	5	1	27583100	1296	5.40	0.66	12	0.23	871.00	7151.00	6940	20240129	-32.28	3925	20240805	19.75	4765	-1.36	20250107	4480	4.91	20250102	6940	-32.28	20240129	3925	19.75	20240805	3.87	N	014580	500	137 억		594301	N	N	5	N	00	N
38	20250120	120312	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4635	20	2	0.43	206552715	44790	30.57	4600	4660	4585	5990	3235	4615	4611.55	2.15	0	-3295	4701	4657	4596	4552	4491	4680	4575	138	1375	500	3410	5	1	27583100	1278	5.32	0.65	12	0.16	871.00	7151.00	6940	20240129	-33.21	3925	20240805	18.09	4765	-2.73	20250107	4480	3.46	20250102	6940	-33.21	20240129	3925	18.09	20240805	3.87	N	014580	500	137 억		594301	N	N	5	N	00	N
39	20250120	110312	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4630	15	2	0.33	158227165	34390	23.47	4600	4635	4585	5990	3235	4615	4600.80	2.15	0	-1209	4701	4657	4596	4552	4491	4680	4575	138	1375	500	3410	5	1	27583100	1277	5.32	0.65	12	0.12	871.00	7151.00	6940	20240129	-33.29	3925	20240805	17.96	4765	-2.83	20250107	4480	3.35	20250102	6940	-33.29	20240129	3925	17.96	20240805	3.87	N	014580	500	137 억		594301	N	N	5	N	00	N
40	20250120	100312	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4620	5	2	0.11	100878035	21928	14.96	4600	4625	4585	5990	3235	4615	4600.15	2.15	0	220	4701	4657	4596	4552	4491	4680	4575	138	1375	500	3410	5	1	27583100	1274	5.30	0.65	12	0.08	871.00	7151.00	6940	20240129	-33.43	3925	20240805	17.71	4765	-3.04	20250107	4480	3.12	20250102	6940	-33.43	20240129	3925	17.71	20240805	3.87	N	014580	500	137 억		594301	N	N	5	N	00	N
41	20250120	090312	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4620	5	2	0.11	10782445	2341	1.60	4600	4620	4585	5990	3235	4615	4604.04	2.15	0	-180	4701	4657	4596	4552	4491	4680	4575	138	1375	500	3410	5	1	27583100	1274	5.30	0.65	12	0.01	871.00	7151.00	6940	20240129	-33.43	3925	20240805	17.71	4765	-3.04	20250107	4480	3.12	20250102	6940	-33.43	20240129	3925	17.71	20240805	3.87	N	014580	500	137 억		594301	N	N	5	N	00	N
42	20250117	160311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4615	65	2	1.43	669808340	145823	210.26	4550	4640	4535	5910	3185	4550	4593.14	2.15	0	3707	4586	4567	4541	4522	4496	4577	4532	138	1360	500	3360	5	1	27583100	1273	5.30	0.65	12	0.53	871.00	7151.00	6940	20240129	-33.50	3925	20240805	17.58	4765	-3.15	20250107	4480	3.01	20250102	6940	-33.50	20240129	3925	17.58	20240805	3.83	N	014580	500	137 억		593292	N	N	5	N	00	N
43	20250117	150311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4615	65	2	1.43	628346775	136837	197.31	4550	4640	4535	5910	3185	4550	4591.94	2.15	0	3666	4586	4567	4541	4522	4496	4577	4532	138	1360	500	3360	5	1	27583100	1273	5.30	0.65	12	0.50	871.00	7151.00	6940	20240129	-33.50	3925	20240805	17.58	4765	-3.15	20250107	4480	3.01	20250102	6940	-33.50	20240129	3925	17.58	20240805	3.83	N	014580	500	137 억		593292	N	N	11	N	00	N
44	20250117	140311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4585	35	2	0.77	540849255	117819	169.88	4550	4640	4535	5910	3185	4550	4590.51	2.15	0	3592	4586	4567	4541	4522	4496	4577	4532	138	1360	500	3360	5	1	27583100	1265	5.26	0.64	12	0.43	871.00	7151.00	6940	20240129	-33.93	3925	20240805	16.82	4765	-3.78	20250107	4480	2.34	20250102	6940	-33.93	20240129	3925	16.82	20240805	3.83	N	014580	500	137 억		593292	N	N	11	N	00	N
45	20250117	130311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4570	20	2	0.44	446094035	97155	140.09	4550	4640	4535	5910	3185	4550	4591.57	2.15	0	4006	4586	4567	4541	4522	4496	4577	4532	138	1360	500	3360	5	1	27583100	1261	5.25	0.64	12	0.35	871.00	7151.00	6940	20240129	-34.15	3925	20240805	16.43	4765	-4.09	20250107	4480	2.01	20250102	6940	-34.15	20240129	3925	16.43	20240805	3.83	N	014580	500	137 억		593292	N	N	11	N	00	N
46	20250117	120312	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4585	35	2	0.77	400692870	87192	125.72	4550	4640	4535	5910	3185	4550	4595.52	2.15	0	3679	4586	4567	4541	4522	4496	4577	4532	138	1360	500	3360	5	1	27583100	1265	5.26	0.64	12	0.32	871.00	7151.00	6940	20240129	-33.93	3925	20240805	16.82	4765	-3.78	20250107	4480	2.34	20250102	6940	-33.93	20240129	3925	16.82	20240805	3.83	N	014580	500	137 억		593292	N	N	11	N	00	N
47	20250117	110311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4585	35	2	0.77	370520190	80606	116.23	4550	4640	4535	5910	3185	4550	4596.68	2.15	0	4520	4586	4567	4541	4522	4496	4577	4532	138	1360	500	3360	5	1	27583100	1265	5.26	0.64	12	0.29	871.00	7151.00	6940	20240129	-33.93	3925	20240805	16.82	4765	-3.78	20250107	4480	2.34	20250102	6940	-33.93	20240129	3925	16.82	20240805	3.83	N	014580	500	137 억		593292	N	N	11	N	00	N
48	20250117	100312	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4585	35	2	0.77	156042315	34071	49.13	4550	4605	4535	5910	3185	4550	4579.92	2.15	0	5142	4586	4567	4541	4522	4496	4577	4532	138	1360	500	3360	5	1	27583100	1265	5.26	0.64	12	0.12	871.00	7151.00	6940	20240129	-33.93	3925	20240805	16.82	4765	-3.78	20250107	4480	2.34	20250102	6940	-33.93	20240129	3925	16.82	20240805	3.83	N	014580	500	137 억		593292	N	N	11	N	00	N
49	20250117	090313	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4555	5	2	0.11	1866485	410	0.59	4550	4565	4545	5910	3185	4550	4552.40	2.15	0	-216	4586	4567	4541	4522	4496	4577	4532	138	1360	500	3360	5	1	27583100	1256	5.23	0.64	12	0.00	871.00	7151.00	6940	20240129	-34.37	3925	20240805	16.05	4765	-4.41	20250107	4480	1.67	20250102	6940	-34.37	20240129	3925	16.05	20240805	3.83	N	014580	500	137 억		593292	N	N	11	N	00	N
50	20250116	160310	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4550	25	2	0.55	309402825	68183	75.85	4540	4560	4515	5880	3170	4525	4537.79	2.08	0	18357	4621	4572	4536	4487	4451	4555	4470	138	1355	500	3340	5	1	27583100	1255	5.22	0.64	12	0.25	871.00	7151.00	6940	20240129	-34.44	3925	20240805	15.92	4765	-4.51	20250107	4480	1.56	20250102	6940	-34.44	20240129	3925	15.92	20240805	3.82	N	014580	500	137 억		574973	N	N	11	N	00	N
51	20250116	150258	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4550	25	2	0.55	276470370	60946	67.80	4540	4560	4515	5880	3170	4525	4536.32	2.08	0	18224	4621	4572	4536	4487	4451	4555	4470	138	1355	500	3340	5	1	27583100	1255	5.22	0.64	12	0.22	871.00	7151.00	6940	20240129	-34.44	3925	20240805	15.92	4765	-4.51	20250107	4480	1.56	20250102	6940	-34.44	20240129	3925	15.92	20240805	3.82	N	014580	500	137 억		574973	N	N	1	N	00	N
52	20250116	140311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4550	25	2	0.55	228575175	50403	56.07	4540	4560	4515	5880	3170	4525	4534.95	2.08	0	11941	4621	4572	4536	4487	4451	4555	4470	138	1355	500	3340	5	1	27583100	1255	5.22	0.64	12	0.18	871.00	7151.00	6940	20240129	-34.44	3925	20240805	15.92	4765	-4.51	20250107	4480	1.56	20250102	6940	-34.44	20240129	3925	15.92	20240805	3.82	N	014580	500	137 억		574973	N	N	1	N	00	N
53	20250116	130311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4540	15	2	0.33	170604355	37644	41.88	4540	4560	4515	5880	3170	4525	4532.05	2.08	0	5524	4621	4572	4536	4487	4451	4555	4470	138	1355	500	3340	5	1	27583100	1252	5.21	0.63	12	0.14	871.00	7151.00	6940	20240129	-34.58	3925	20240805	15.67	4765	-4.72	20250107	4480	1.34	20250102	6940	-34.58	20240129	3925	15.67	20240805	3.82	N	014580	500	137 억		574973	N	N	1	N	00	N
54	20250116	120311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4530	5	2	0.11	135434115	29872	33.23	4540	4560	4515	5880	3170	4525	4533.81	2.08	0	3564	4621	4572	4536	4487	4451	4555	4470	138	1355	500	3340	5	1	27583100	1250	5.20	0.63	12	0.11	871.00	7151.00	6940	20240129	-34.73	3925	20240805	15.41	4765	-4.93	20250107	4480	1.12	20250102	6940	-34.73	20240129	3925	15.41	20240805	3.82	N	014580	500	137 억		574973	N	N	1	N	00	N
55	20250116	110311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4530	5	2	0.11	106788525	23537	26.18	4540	4560	4520	5880	3170	4525	4537.05	2.08	0	2171	4621	4572	4536	4487	4451	4555	4470	138	1355	500	3340	5	1	27583100	1250	5.20	0.63	12	0.09	871.00	7151.00	6940	20240129	-34.73	3925	20240805	15.41	4765	-4.93	20250107	4480	1.12	20250102	6940	-34.73	20240129	3925	15.41	20240805	3.82	N	014580	500	137 억		574973	N	N	1	N	00	N
56	20250116	100311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4545	20	2	0.44	76685735	16890	18.79	4540	4560	4525	5880	3170	4525	4540.30	2.08	0	2116	4621	4572	4536	4487	4451	4555	4470	138	1355	500	3340	5	1	27583100	1254	5.22	0.64	12	0.06	871.00	7151.00	6940	20240129	-34.51	3925	20240805	15.80	4765	-4.62	20250107	4480	1.45	20250102	6940	-34.51	20240129	3925	15.80	20240805	3.82	N	014580	500	137 억		574973	N	N	1	N	00	N
57	20250116	090311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4555	30	2	0.66	8061035	1775	1.97	4540	4555	4540	5880	3170	4525	4541.43	2.08	0	329	4621	4572	4536	4487	4451	4555	4470	138	1355	500	3340	5	1	27583100	1256	5.23	0.64	12	0.01	871.00	7151.00	6940	20240129	-34.37	3925	20240805	16.05	4765	-4.41	20250107	4480	1.67	20250102	6940	-34.37	20240129	3925	16.05	20240805	3.82	N	014580	500	137 억		574973	N	N	1	N	00	N
58	20250115	160310	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4525	-45	5	-0.98	403217945	89057	109.82	4575	4585	4500	5940	3200	4570	4527.64	2.16	0	-22010	4650	4610	4555	4515	4460	4630	4535	138	1370	500	3380	5	1	27583100	1248	5.20	0.63	12	0.32	871.00	7151.00	6940	20240129	-34.80	3925	20240805	15.29	4765	-5.04	20250107	4480	1.00	20250102	6940	-34.80	20240129	3925	15.29	20240805	3.76	N	014580	500	137 억		596988	N	N	1	N	00	N
59	20250115	150311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4505	-65	5	-1.42	356651630	78747	97.10	4575	4585	4500	5940	3200	4570	4529.08	2.16	0	-18507	4650	4610	4555	4515	4460	4630	4535	138	1370	500	3380	5	1	27583100	1243	5.17	0.63	12	0.29	871.00	7151.00	6940	20240129	-35.09	3925	20240805	14.78	4765	-5.46	20250107	4480	0.56	20250102	6940	-35.09	20240129	3925	14.78	20240805	3.76	N	014580	500	137 억		596988	N	N	3	N	00	N
60	20250115	140312	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4535	-35	5	-0.77	248373595	54743	67.50	4575	4585	4510	5940	3200	4570	4537.08	2.16	0	-12340	4650	4610	4555	4515	4460	4630	4535	138	1370	500	3380	5	1	27583100	1251	5.21	0.63	12	0.20	871.00	7151.00	6940	20240129	-34.65	3925	20240805	15.54	4765	-4.83	20250107	4480	1.23	20250102	6940	-34.65	20240129	3925	15.54	20240805	3.76	N	014580	500	137 억		596988	N	N	3	N	00	N
61	20250115	130310	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4515	-55	5	-1.20	231583720	51031	62.93	4575	4585	4510	5940	3200	4570	4538.10	2.16	0	-11194	4650	4610	4555	4515	4460	4630	4535	138	1370	500	3380	5	1	27583100	1245	5.18	0.63	12	0.19	871.00	7151.00	6940	20240129	-34.94	3925	20240805	15.03	4765	-5.25	20250107	4480	0.78	20250102	6940	-34.94	20240129	3925	15.03	20240805	3.76	N	014580	500	137 억		596988	N	N	3	N	00	N
62	20250115	120311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4535	-35	5	-0.77	205310255	45217	55.76	4575	4585	4510	5940	3200	4570	4540.55	2.16	0	-10427	4650	4610	4555	4515	4460	4630	4535	138	1370	500	3380	5	1	27583100	1251	5.21	0.63	12	0.16	871.00	7151.00	6940	20240129	-34.65	3925	20240805	15.54	4765	-4.83	20250107	4480	1.23	20250102	6940	-34.65	20240129	3925	15.54	20240805	3.76	N	014580	500	137 억		596988	N	N	3	N	00	N
63	20250115	110311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4520	-50	5	-1.09	167315345	36810	45.39	4575	4585	4520	5940	3200	4570	4545.38	2.16	0	-5069	4650	4610	4555	4515	4460	4630	4535	138	1370	500	3380	5	1	27583100	1247	5.19	0.63	12	0.13	871.00	7151.00	6940	20240129	-34.87	3925	20240805	15.16	4765	-5.14	20250107	4480	0.89	20250102	6940	-34.87	20240129	3925	15.16	20240805	3.76	N	014580	500	137 억		596988	N	N	3	N	00	N
64	20250115	100310	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4555	-15	5	-0.33	98023310	21522	26.54	4575	4585	4535	5940	3200	4570	4554.56	2.16	0	1210	4650	4610	4555	4515	4460	4630	4535	138	1370	500	3380	5	1	27583100	1256	5.23	0.64	12	0.08	871.00	7151.00	6940	20240129	-34.37	3925	20240805	16.05	4765	-4.41	20250107	4480	1.67	20250102	6940	-34.37	20240129	3925	16.05	20240805	3.76	N	014580	500	137 억		596988	N	N	3	N	00	N
65	20250115	090311	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4575	5	2	0.11	2141105	468	0.58	4575	4580	4575	5940	3200	4570	4575.01	2.16	0	8	4650	4610	4555	4515	4460	4630	4535	138	1370	500	3380	5	1	27583100	1262	5.25	0.64	12	0.00	871.00	7151.00	6940	20240129	-34.08	3925	20240805	16.56	4765	-3.99	20250107	4480	2.12	20250102	6940	-34.08	20240129	3925	16.56	20240805	3.76	N	014580	500	137 억		596988	N	N	3	N	00	N
66	20250114	160309	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4570	70	2	1.56	369022810	81069	48.18	4500	4595	4500	5850	3150	4500	4551.96	2.08	0	23960	4646	4572	4536	4462	4426	4555	4445	138	1350	500	3330	5	1	27583100	1261	5.25	0.64	12	0.29	871.00	7151.00	6940	20240129	-34.15	3925	20240805	16.43	4765	-4.09	20250107	4480	2.01	20250102	6940	-34.15	20240129	3925	16.43	20240805	3.81	N	014580	500	137 억		573072	N	N	3	N	00	N
67	20250114	150310	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4590	90	2	2.00	332276760	73035	43.41	4500	4595	4500	5850	3150	4500	4549.56	2.08	0	22500	4646	4572	4536	4462	4426	4555	4445	138	1350	500	3330	5	1	27583100	1266	5.27	0.64	12	0.26	871.00	7151.00	6940	20240129	-33.86	3925	20240805	16.94	4765	-3.67	20250107	4480	2.46	20250102	6940	-33.86	20240129	3925	16.94	20240805	3.81	N	014580	500	137 억		573072	N	N	20	N	00	N
68	20250114	140309	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4580	80	2	1.78	279398825	61501	36.55	4500	4590	4500	5850	3150	4500	4543.00	2.08	0	20501	4646	4572	4536	4462	4426	4555	4445	138	1350	500	3330	5	1	27583100	1263	5.26	0.64	12	0.22	871.00	7151.00	6940	20240129	-34.01	3925	20240805	16.69	4765	-3.88	20250107	4480	2.23	20250102	6940	-34.01	20240129	3925	16.69	20240805	3.81	N	014580	500	137 억		573072	N	N	20	N	00	N
69	20250114	130309	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4560	60	2	1.33	228456860	50350	29.92	4500	4575	4500	5850	3150	4500	4537.38	2.08	0	14075	4646	4572	4536	4462	4426	4555	4445	138	1350	500	3330	5	1	27583100	1258	5.24	0.64	12	0.18	871.00	7151.00	6940	20240129	-34.29	3925	20240805	16.18	4765	-4.30	20250107	4480	1.79	20250102	6940	-34.29	20240129	3925	16.18	20240805	3.81	N	014580	500	137 억		573072	N	N	20	N	00	N
70	20250114	120308	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4540	40	2	0.89	194803580	42952	25.53	4500	4575	4500	5850	3150	4500	4535.38	2.08	0	9355	4646	4572	4536	4462	4426	4555	4445	138	1350	500	3330	5	1	27583100	1252	5.21	0.63	12	0.16	871.00	7151.00	6940	20240129	-34.58	3925	20240805	15.67	4765	-4.72	20250107	4480	1.34	20250102	6940	-34.58	20240129	3925	15.67	20240805	3.81	N	014580	500	137 억		573072	N	N	20	N	00	N
71	20250114	110310	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4540	40	2	0.89	176841825	38991	23.17	4500	4575	4500	5850	3150	4500	4535.45	2.08	0	8877	4646	4572	4536	4462	4426	4555	4445	138	1350	500	3330	5	1	27583100	1252	5.21	0.63	12	0.14	871.00	7151.00	6940	20240129	-34.58	3925	20240805	15.67	4765	-4.72	20250107	4480	1.34	20250102	6940	-34.58	20240129	3925	15.67	20240805	3.81	N	014580	500	137 억		573072	N	N	20	N	00	N
72	20250114	100308	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4545	45	2	1.00	128125485	28255	16.79	4500	4575	4500	5850	3150	4500	4534.61	2.08	0	6813	4646	4572	4536	4462	4426	4555	4445	138	1350	500	3330	5	1	27583100	1254	5.22	0.64	12	0.10	871.00	7151.00	6940	20240129	-34.51	3925	20240805	15.80	4765	-4.62	20250107	4480	1.45	20250102	6940	-34.51	20240129	3925	15.80	20240805	3.81	N	014580	500	137 억		573072	N	N	20	N	00	N
73	20250114	090308	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4550	50	2	1.11	31464365	6970	4.14	4500	4550	4500	5850	3150	4500	4514.26	2.08	0	1885	4646	4572	4536	4462	4426	4555	4445	138	1350	500	3330	5	1	27583100	1255	5.22	0.64	12	0.03	871.00	7151.00	6940	20240129	-34.44	3925	20240805	15.92	4765	-4.51	20250107	4480	1.56	20250102	6940	-34.44	20240129	3925	15.92	20240805	3.81	N	014580	500	137 억		573072	N	N	20	N	00	N
74	20250113	160306	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4500	-65	5	-1.42	761526675	167483	218.87	4530	4610	4500	5930	3200	4565	4546.95	2.13	0	-18031	4615	4590	4560	4535	4505	4575	4520	138	1365	500	3370	5	1	27583100	1241	5.17	0.63	12	0.61	871.00	7151.00	6940	20240129	-35.16	3925	20240805	14.65	4765	-5.56	20250107	4480	0.45	20250102	6940	-35.16	20240129	3925	14.65	20240805	3.81	N	014580	500	137 억		588260	N	N	20	N	00	N
75	20250113	150307	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4520	-45	5	-0.99	669392735	147057	192.18	4530	4610	4505	5930	3200	4565	4551.93	2.13	0	-15610	4615	4590	4560	4535	4505	4575	4520	138	1365	500	3370	5	1	27583100	1247	5.19	0.63	12	0.53	871.00	7151.00	6940	20240129	-34.87	3925	20240805	15.16	4765	-5.14	20250107	4480	0.89	20250102	6940	-34.87	20240129	3925	15.16	20240805	3.81	N	014580	500	137 억		588260	N	N	21	N	00	N
76	20250113	140304	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4555	-10	5	-0.22	600647205	131878	172.34	4530	4610	4505	5930	3200	4565	4554.57	2.13	0	-12294	4615	4590	4560	4535	4505	4575	4520	138	1365	500	3370	5	1	27583100	1256	5.23	0.64	12	0.48	871.00	7151.00	6940	20240129	-34.37	3925	20240805	16.05	4765	-4.41	20250107	4480	1.67	20250102	6940	-34.37	20240129	3925	16.05	20240805	3.81	N	014580	500	137 억		588260	N	N	21	N	00	N
77	20250113	130302	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4560	-5	5	-0.11	554124740	121653	158.98	4530	4610	4505	5930	3200	4565	4554.96	2.13	0	-10902	4615	4590	4560	4535	4505	4575	4520	138	1365	500	3370	5	1	27583100	1258	5.24	0.64	12	0.44	871.00	7151.00	6940	20240129	-34.29	3925	20240805	16.18	4765	-4.30	20250107	4480	1.79	20250102	6940	-34.29	20240129	3925	16.18	20240805	3.81	N	014580	500	137 억		588260	N	N	21	N	00	N
78	20250113	120303	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4595	30	2	0.66	468368630	102892	134.46	4530	4610	4505	5930	3200	4565	4552.04	2.13	0	-5032	4615	4590	4560	4535	4505	4575	4520	138	1365	500	3370	5	1	27583100	1267	5.28	0.64	12	0.37	871.00	7151.00	6940	20240129	-33.79	3925	20240805	17.07	4765	-3.57	20250107	4480	2.57	20250102	6940	-33.79	20240129	3925	17.07	20240805	3.81	N	014580	500	137 억		588260	N	N	21	N	00	N
79	20250113	110304	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4570	5	2	0.11	288874910	63742	83.30	4530	4585	4505	5930	3200	4565	4531.93	2.13	0	-150	4615	4590	4560	4535	4505	4575	4520	138	1365	500	3370	5	1	27583100	1261	5.25	0.64	12	0.23	871.00	7151.00	6940	20240129	-34.15	3925	20240805	16.43	4765	-4.09	20250107	4480	2.01	20250102	6940	-34.15	20240129	3925	16.43	20240805	3.81	N	014580	500	137 억		588260	N	N	21	N	00	N
80	20250113	100303	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4520	-45	5	-0.99	107427655	23751	31.04	4530	4550	4510	5930	3200	4565	4523.05	2.13	0	9089	4615	4590	4560	4535	4505	4575	4520	138	1365	500	3370	5	1	27583100	1247	5.19	0.63	12	0.09	871.00	7151.00	6940	20240129	-34.87	3925	20240805	15.16	4765	-5.14	20250107	4480	0.89	20250102	6940	-34.87	20240129	3925	15.16	20240805	3.81	N	014580	500	137 억		588260	N	N	21	N	00	N
81	20250113	090306	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4530	-35	5	-0.77	16481000	3640	4.76	4530	4550	4525	5930	3200	4565	4527.56	2.13	0	1418	4615	4590	4560	4535	4505	4575	4520	138	1365	500	3370	5	1	27583100	1250	5.20	0.63	12	0.01	871.00	7151.00	6940	20240129	-34.73	3925	20240805	15.41	4765	-4.93	20250107	4480	1.12	20250102	6940	-34.73	20240129	3925	15.41	20240805	3.81	N	014580	500	137 억		588260	N	N	21	N	00	N
82	20250110	160303	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4565	-15	5	-0.33	340903645	74749	60.34	4580	4585	4530	5950	3210	4580	4560.58	2.05	0	22959	4726	4652	4596	4522	4466	4625	4495	138	1370	500	3380	5	1	27583100	1259	5.24	0.64	12	0.27	871.00	7151.00	6940	20240129	-34.22	3925	20240805	16.31	4765	-4.20	20250107	4480	1.90	20250102	6940	-34.22	20240129	3925	16.31	20240805	3.84	N	014580	500	137 억		565141	N	N	21	N	00	N
83	20250110	150303	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4560	-20	5	-0.44	286790505	62885	50.77	4580	4585	4530	5950	3210	4580	4560.49	2.05	0	16393	4726	4652	4596	4522	4466	4625	4495	138	1370	500	3380	5	1	27583100	1258	5.24	0.64	12	0.23	871.00	7151.00	6940	20240129	-34.29	3925	20240805	16.18	4765	-4.30	20250107	4480	1.79	20250102	6940	-34.29	20240129	3925	16.18	20240805	3.84	N	014580	500	137 억		565141	N	N	1	N	00	N
84	20250110	140302	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4575	-5	5	-0.11	179104315	39310	31.73	4580	4585	4530	5950	3210	4580	4556.07	2.05	0	69	4726	4652	4596	4522	4466	4625	4495	138	1370	500	3380	5	1	27583100	1262	5.25	0.64	12	0.14	871.00	7151.00	6940	20240129	-34.08	3925	20240805	16.56	4765	-3.99	20250107	4480	2.12	20250102	6940	-34.08	20240129	3925	16.56	20240805	3.84	N	014580	500	137 억		565141	N	N	1	N	00	N
85	20250110	130302	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4560	-20	5	-0.44	130437295	28630	23.11	4580	4585	4530	5950	3210	4580	4555.78	2.05	0	-3415	4726	4652	4596	4522	4466	4625	4495	138	1370	500	3380	5	1	27583100	1258	5.24	0.64	12	0.10	871.00	7151.00	6940	20240129	-34.29	3925	20240805	16.18	4765	-4.30	20250107	4480	1.79	20250102	6940	-34.29	20240129	3925	16.18	20240805	3.84	N	014580	500	137 억		565141	N	N	1	N	00	N
86	20250110	120302	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4560	-20	5	-0.44	115288470	25309	20.43	4580	4585	4530	5950	3210	4580	4555.02	2.05	0	-1687	4726	4652	4596	4522	4466	4625	4495	138	1370	500	3380	5	1	27583100	1258	5.24	0.64	12	0.09	871.00	7151.00	6940	20240129	-34.29	3925	20240805	16.18	4765	-4.30	20250107	4480	1.79	20250102	6940	-34.29	20240129	3925	16.18	20240805	3.84	N	014580	500	137 억		565141	N	N	1	N	00	N
87	20250110	110301	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4580	0	3	0.00	101103530	22197	17.92	4580	4585	4530	5950	3210	4580	4554.58	2.05	0	-1192	4726	4652	4596	4522	4466	4625	4495	138	1370	500	3380	5	1	27583100	1263	5.26	0.64	12	0.08	871.00	7151.00	6940	20240129	-34.01	3925	20240805	16.69	4765	-3.88	20250107	4480	2.23	20250102	6940	-34.01	20240129	3925	16.69	20240805	3.84	N	014580	500	137 억		565141	N	N	1	N	00	N
88	20250110	100302	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4560	-20	5	-0.44	70335970	15458	12.48	4580	4585	4530	5950	3210	4580	4549.71	2.05	0	-1237	4726	4652	4596	4522	4466	4625	4495	138	1370	500	3380	5	1	27583100	1258	5.24	0.64	12	0.06	871.00	7151.00	6940	20240129	-34.29	3925	20240805	16.18	4765	-4.30	20250107	4480	1.79	20250102	6940	-34.29	20240129	3925	16.18	20240805	3.84	N	014580	500	137 억		565141	N	N	1	N	00	N
89	20250110	090302	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4580	0	3	0.00	4953205	1082	0.87	4580	4585	4560	5950	3210	4580	4577.27	2.05	0	-265	4726	4652	4596	4522	4466	4625	4495	138	1370	500	3380	5	1	27583100	1263	5.26	0.64	12	0.00	871.00	7151.00	6940	20240129	-34.01	3925	20240805	16.69	4765	-3.88	20250107	4480	2.23	20250102	6940	-34.01	20240129	3925	16.69	20240805	3.84	N	014580	500	137 억		565141	N	N	1	N	00	N
90	20250109	160301	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4580	-75	5	-1.61	564602855	123545	146.33	4670	4670	4540	6050	3260	4655	4570.01	2.11	0	-7465	4718	4686	4628	4596	4538	4702	4612	138	1395	500	3440	5	1	27583100	1263	5.26	0.64	12	0.45	871.00	7151.00	6940	20240129	-34.01	3925	20240805	16.69	4765	-3.88	20250107	4480	2.23	20250102	6940	-34.01	20240129	3925	16.69	20240805	3.82	N	014580	500	137 억		581851	N	N	1	N	00	N
91	20250109	150302	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4580	-75	5	-1.61	544501360	119149	141.12	4670	4670	4540	6050	3260	4655	4569.92	2.11	0	-7186	4718	4686	4628	4596	4538	4702	4612	138	1395	500	3440	5	1	27583100	1263	5.26	0.64	12	0.43	871.00	7151.00	6940	20240129	-34.01	3925	20240805	16.69	4765	-3.88	20250107	4480	2.23	20250102	6940	-34.01	20240129	3925	16.69	20240805	3.82	N	014580	500	137 억		581851	N	N	16	N	00	N
92	20250109	140302	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4560	-95	5	-2.04	496237855	108589	128.62	4670	4670	4540	6050	3260	4655	4569.87	2.11	0	-11636	4718	4686	4628	4596	4538	4702	4612	138	1395	500	3440	5	1	27583100	1258	5.24	0.64	12	0.39	871.00	7151.00	6940	20240129	-34.29	3925	20240805	16.18	4765	-4.30	20250107	4480	1.79	20250102	6940	-34.29	20240129	3925	16.18	20240805	3.82	N	014580	500	137 억		581851	N	N	16	N	00	N
93	20250109	130301	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4560	-95	5	-2.04	391181745	85512	101.28	4670	4670	4555	6050	3260	4655	4574.58	2.11	0	-9656	4718	4686	4628	4596	4538	4702	4612	138	1395	500	3440	5	1	27583100	1258	5.24	0.64	12	0.31	871.00	7151.00	6940	20240129	-34.29	3925	20240805	16.18	4765	-4.30	20250107	4480	1.79	20250102	6940	-34.29	20240129	3925	16.18	20240805	3.82	N	014580	500	137 억		581851	N	N	16	N	00	N
94	20250109	120301	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4565	-90	5	-1.93	284794155	62202	73.67	4670	4670	4555	6050	3260	4655	4578.54	2.11	0	-18494	4718	4686	4628	4596	4538	4702	4612	138	1395	500	3440	5	1	27583100	1259	5.24	0.64	12	0.23	871.00	7151.00	6940	20240129	-34.22	3925	20240805	16.31	4765	-4.20	20250107	4480	1.90	20250102	6940	-34.22	20240129	3925	16.31	20240805	3.82	N	014580	500	137 억		581851	N	N	16	N	00	N
95	20250109	110302	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4580	-75	5	-1.61	194341805	42395	50.21	4670	4670	4560	6050	3260	4655	4584.07	2.11	0	-17101	4718	4686	4628	4596	4538	4702	4612	138	1395	500	3440	5	1	27583100	1263	5.26	0.64	12	0.15	871.00	7151.00	6940	20240129	-34.01	3925	20240805	16.69	4765	-3.88	20250107	4480	2.23	20250102	6940	-34.01	20240129	3925	16.69	20240805	3.82	N	014580	500	137 억		581851	N	N	16	N	00	N
96	20250109	100300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4590	-65	5	-1.40	148402875	32357	38.32	4670	4670	4560	6050	3260	4655	4586.42	2.11	0	-15254	4718	4686	4628	4596	4538	4702	4612	138	1395	500	3440	5	1	27583100	1266	5.27	0.64	12	0.12	871.00	7151.00	6940	20240129	-33.86	3925	20240805	16.94	4765	-3.67	20250107	4480	2.46	20250102	6940	-33.86	20240129	3925	16.94	20240805	3.82	N	014580	500	137 억		581851	N	N	16	N	00	N
97	20250109	090303	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4640	-15	5	-0.32	6586530	1415	1.68	4670	4670	4635	6050	3260	4655	4654.79	2.11	0	-1028	4718	4686	4628	4596	4538	4702	4612	138	1395	500	3440	5	1	27583100	1280	5.33	0.65	12	0.01	871.00	7151.00	6940	20240129	-33.14	3925	20240805	18.22	4765	-2.62	20250107	4480	3.57	20250102	6940	-33.14	20240129	3925	18.22	20240805	3.82	N	014580	500	137 억		581851	N	N	16	N	00	N
98	20250108	160258	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4655	25	2	0.54	382249905	82521	53.42	4625	4660	4570	6010	3245	4630	4632.15	2.06	0	12471	4810	4720	4675	4585	4540	4697	4562	138	1380	500	3420	5	1	27583100	1284	5.34	0.65	12	0.30	871.00	7151.00	6940	20240129	-32.93	3925	20240805	18.60	4765	-2.31	20250107	4480	3.91	20250102	6940	-32.93	20240129	3925	18.60	20240805	3.84	N	014580	500	137 억		567052	N	N	16	N	00	N
99	20250108	150300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4645	15	2	0.32	355276000	76720	49.66	4625	4660	4570	6010	3245	4630	4630.81	2.06	0	11252	4810	4720	4675	4585	4540	4697	4562	138	1380	500	3420	5	1	27583100	1281	5.33	0.65	12	0.28	871.00	7151.00	6940	20240129	-33.07	3925	20240805	18.34	4765	-2.52	20250107	4480	3.68	20250102	6940	-33.07	20240129	3925	18.34	20240805	3.84	N	014580	500	137 억		567052	N	N	8	N	00	N
100	20250108	140302	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4620	-10	5	-0.22	313786235	67769	43.87	4625	4660	4570	6010	3245	4630	4630.23	2.06	0	7154	4810	4720	4675	4585	4540	4697	4562	138	1380	500	3420	5	1	27583100	1274	5.30	0.65	12	0.25	871.00	7151.00	6940	20240129	-33.43	3925	20240805	17.71	4765	-3.04	20250107	4480	3.12	20250102	6940	-33.43	20240129	3925	17.71	20240805	3.84	N	014580	500	137 억		567052	N	N	8	N	00	N
101	20250108	130303	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4625	-5	5	-0.11	274989345	59402	38.45	4625	4660	4570	6010	3245	4630	4629.29	2.06	0	7408	4810	4720	4675	4585	4540	4697	4562	138	1380	500	3420	5	1	27583100	1276	5.31	0.65	12	0.22	871.00	7151.00	6940	20240129	-33.36	3925	20240805	17.83	4765	-2.94	20250107	4480	3.24	20250102	6940	-33.36	20240129	3925	17.83	20240805	3.84	N	014580	500	137 억		567052	N	N	8	N	00	N
102	20250108	120259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4645	15	2	0.32	229731810	49631	32.13	4625	4660	4570	6010	3245	4630	4628.80	2.06	0	8301	4810	4720	4675	4585	4540	4697	4562	138	1380	500	3420	5	1	27583100	1281	5.33	0.65	12	0.18	871.00	7151.00	6940	20240129	-33.07	3925	20240805	18.34	4765	-2.52	20250107	4480	3.68	20250102	6940	-33.07	20240129	3925	18.34	20240805	3.84	N	014580	500	137 억		567052	N	N	8	N	00	N
103	20250108	110300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4650	20	2	0.43	205919640	44500	28.81	4625	4660	4570	6010	3245	4630	4627.41	2.06	0	7758	4810	4720	4675	4585	4540	4697	4562	138	1380	500	3420	5	1	27583100	1283	5.34	0.65	12	0.16	871.00	7151.00	6940	20240129	-33.00	3925	20240805	18.47	4765	-2.41	20250107	4480	3.79	20250102	6940	-33.00	20240129	3925	18.47	20240805	3.84	N	014580	500	137 억		567052	N	N	8	N	00	N
104	20250108	100300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4620	-10	5	-0.22	174184800	37652	24.37	4625	4655	4570	6010	3245	4630	4626.18	2.06	0	9125	4810	4720	4675	4585	4540	4697	4562	138	1380	500	3420	5	1	27583100	1274	5.30	0.65	12	0.14	871.00	7151.00	6940	20240129	-33.43	3925	20240805	17.71	4765	-3.04	20250107	4480	3.12	20250102	6940	-33.43	20240129	3925	17.71	20240805	3.84	N	014580	500	137 억		567052	N	N	8	N	00	N
105	20250108	090302	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4630	0	3	0.00	47577320	10310	6.67	4625	4635	4570	6010	3245	4630	4614.68	2.06	0	3387	4810	4720	4675	4585	4540	4697	4562	138	1380	500	3420	5	1	27583100	1277	5.32	0.65	12	0.04	871.00	7151.00	6940	20240129	-33.29	3925	20240805	17.96	4765	-2.83	20250107	4480	3.35	20250102	6940	-33.29	20240129	3925	17.96	20240805	3.84	N	014580	500	137 억		567052	N	N	8	N	00	N
106	20250107	160257	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4630	-110	5	-2.32	714304130	152772	111.24	4745	4765	4630	6160	3320	4740	4675.80	2.10	0	-8656	4853	4796	4703	4646	4553	4825	4675	138	1420	500	3500	5	1	27583100	1277	5.32	0.65	12	0.55	871.00	7151.00	6940	20240129	-33.29	3925	20240805	17.96	4765	-2.83	20250107	4480	3.35	20250102	6940	-33.29	20240129	3925	17.96	20240805	3.84	N	014580	500	137 억		578492	N	N	8	N	00	N
107	20250107	150259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4655	-85	5	-1.79	657443415	140506	102.31	4745	4765	4630	6160	3320	4740	4679.11	2.10	0	-11004	4853	4796	4703	4646	4553	4825	4675	138	1420	500	3500	5	1	27583100	1284	5.34	0.65	12	0.51	871.00	7151.00	6940	20240129	-32.93	3925	20240805	18.60	4765	-2.31	20250107	4480	3.91	20250102	6940	-32.93	20240129	3925	18.60	20240805	3.84	N	014580	500	137 억		578492	N	N	0	N	00	N
108	20250107	140258	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4670	-70	5	-1.48	489531155	104365	75.99	4745	4765	4640	6160	3320	4740	4690.57	2.10	0	-12734	4853	4796	4703	4646	4553	4825	4675	138	1420	500	3500	5	1	27583100	1288	5.36	0.65	12	0.38	871.00	7151.00	6940	20240129	-32.71	3925	20240805	18.98	4765	-1.99	20250107	4480	4.24	20250102	6940	-32.71	20240129	3925	18.98	20240805	3.84	N	014580	500	137 억		578492	N	N	0	N	00	N
109	20250107	130259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4645	-95	5	-2.00	457127515	97422	70.94	4745	4765	4645	6160	3320	4740	4692.24	2.10	0	-11065	4853	4796	4703	4646	4553	4825	4675	138	1420	500	3500	5	1	27583100	1281	5.33	0.65	12	0.35	871.00	7151.00	6940	20240129	-33.07	3925	20240805	18.34	4765	-2.52	20250107	4480	3.68	20250102	6940	-33.07	20240129	3925	18.34	20240805	3.84	N	014580	500	137 억		578492	N	N	0	N	00	N
110	20250107	120259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4685	-55	5	-1.16	351102550	74688	54.38	4745	4765	4675	6160	3320	4740	4700.92	2.10	0	844	4853	4796	4703	4646	4553	4825	4675	138	1420	500	3500	5	1	27583100	1292	5.38	0.66	12	0.27	871.00	7151.00	6940	20240129	-32.49	3925	20240805	19.36	4765	-1.68	20250107	4480	4.58	20250102	6940	-32.49	20240129	3925	19.36	20240805	3.84	N	014580	500	137 억		578492	N	N	0	N	00	N
111	20250107	110257	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4705	-35	5	-0.74	285272185	60655	44.16	4745	4765	4675	6160	3320	4740	4703.19	2.10	0	4158	4853	4796	4703	4646	4553	4825	4675	138	1420	500	3500	5	1	27583100	1298	5.40	0.66	12	0.22	871.00	7151.00	6940	20240129	-32.20	3925	20240805	19.87	4765	-1.26	20250107	4480	5.02	20250102	6940	-32.20	20240129	3925	19.87	20240805	3.84	N	014580	500	137 억		578492	N	N	0	N	00	N
112	20250107	100300	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4705	-35	5	-0.74	171138115	36314	26.44	4745	4765	4690	6160	3320	4740	4712.73	2.10	0	293	4853	4796	4703	4646	4553	4825	4675	138	1420	500	3500	5	1	27583100	1298	5.40	0.66	12	0.13	871.00	7151.00	6940	20240129	-32.20	3925	20240805	19.87	4765	-1.26	20250107	4480	5.02	20250102	6940	-32.20	20240129	3925	19.87	20240805	3.84	N	014580	500	137 억		578492	N	N	0	N	00	N
113	20250107	090259	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4745	5	2	0.11	11478455	2420	1.76	4745	4765	4720	6160	3320	4740	4743.16	2.10	0	1003	4853	4796	4703	4646	4553	4825	4675	138	1420	500	3500	5	1	27583100	1309	5.45	0.66	12	0.01	871.00	7151.00	6940	20240129	-31.63	3925	20240805	20.89	4765	-0.42	20250107	4480	5.92	20250102	6940	-31.63	20240129	3925	20.89	20240805	3.84	N	014580	500	137 억		578492	N	N	0	N	00	N
114	20250106	160255	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4740	75	2	1.61	642396655	136717	117.79	4665	4760	4610	6060	3270	4665	4698.65	2.02	0	21878	4731	4697	4636	4602	4541	4715	4620	138	1395	500	3450	5	1	27583100	1307	5.44	0.66	12	0.50	871.00	7151.00	6940	20240129	-31.70	3925	20240805	20.76	4760	-0.42	20250106	4480	5.80	20250102	6940	-31.70	20240129	3925	20.76	20240805	3.83	N	014580	500	137 억		557224	N	N	0	N	00	N
115	20250106	150256	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4740	75	2	1.61	595727725	126870	109.31	4665	4760	4610	6060	3270	4665	4695.58	2.02	0	21606	4731	4697	4636	4602	4541	4715	4620	138	1395	500	3450	5	1	27583100	1307	5.44	0.66	12	0.46	871.00	7151.00	6940	20240129	-31.70	3925	20240805	20.76	4760	-0.42	20250106	4480	5.80	20250102	6940	-31.70	20240129	3925	20.76	20240805	3.83	N	014580	500	137 억		557224	N	N	0	N	00	N
116	20250106	140255	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4725	60	2	1.29	467271980	99752	85.94	4665	4740	4610	6060	3270	4665	4684.34	2.02	0	22370	4731	4697	4636	4602	4541	4715	4620	138	1395	500	3450	5	1	27583100	1303	5.42	0.66	12	0.36	871.00	7151.00	6940	20240129	-31.92	3925	20240805	20.38	4740	-0.32	20250106	4480	5.47	20250102	6940	-31.92	20240129	3925	20.38	20240805	3.83	N	014580	500	137 억		557224	N	N	0	N	00	N
117	20250106	130254	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4740	75	2	1.61	406810025	86934	74.90	4665	4740	4610	6060	3270	4665	4679.53	2.02	0	21466	4731	4697	4636	4602	4541	4715	4620	138	1395	500	3450	5	1	27583100	1307	5.44	0.66	12	0.32	871.00	7151.00	6940	20240129	-31.70	3925	20240805	20.76	4740	0.00	20250106	4480	5.80	20250102	6940	-31.70	20240129	3925	20.76	20240805	3.83	N	014580	500	137 억		557224	N	N	0	N	00	N
118	20250106	120254	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4725	60	2	1.29	322064770	69001	59.45	4665	4725	4610	6060	3270	4665	4667.54	2.02	0	13239	4731	4697	4636	4602	4541	4715	4620	138	1395	500	3450	5	1	27583100	1303	5.42	0.66	12	0.25	871.00	7151.00	6940	20240129	-31.92	3925	20240805	20.38	4725	0.00	20250106	4480	5.47	20250102	6940	-31.92	20240129	3925	20.38	20240805	3.83	N	014580	500	137 억		557224	N	N	0	N	00	N
119	20250106	110255	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4685	20	2	0.43	239091455	51369	44.26	4665	4700	4610	6060	3270	4665	4654.39	2.02	0	8352	4731	4697	4636	4602	4541	4715	4620	138	1395	500	3450	5	1	27583100	1292	5.38	0.66	12	0.19	871.00	7151.00	6940	20240129	-32.49	3925	20240805	19.36	4700	-0.32	20250106	4480	4.58	20250102	6940	-32.49	20240129	3925	19.36	20240805	3.83	N	014580	500	137 억		557224	N	N	0	N	00	N
120	20250106	100253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4670	5	2	0.11	157632565	33922	29.23	4665	4680	4610	6060	3270	4665	4646.91	2.02	0	4889	4731	4697	4636	4602	4541	4715	4620	138	1395	500	3450	5	1	27583100	1288	5.36	0.65	12	0.12	871.00	7151.00	6940	20240129	-32.71	3925	20240805	18.98	4680	-0.21	20250106	4480	4.24	20250102	6940	-32.71	20240129	3925	18.98	20240805	3.83	N	014580	500	137 억		557224	N	N	0	N	00	N
121	20250106	090252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4680	15	2	0.32	31797910	6834	5.89	4665	4680	4640	6060	3270	4665	4652.90	2.02	0	1749	4731	4697	4636	4602	4541	4715	4620	138	1395	500	3450	5	1	27583100	1291	5.37	0.65	12	0.02	871.00	7151.00	6940	20240129	-32.56	3925	20240805	19.24	4680	0.00	20250106	4480	4.46	20250102	6940	-32.56	20240129	3925	19.24	20240805	3.83	N	014580	500	137 억		557224	N	N	0	N	00	N
122	20250103	160253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4665	70	2	1.52	527923865	114134	101.96	4575	4670	4575	5970	3220	4595	4625.02	2.00	0	5721	4671	4632	4556	4517	4441	4652	4537	138	1375	500	3400	5	1	27583100	1287	5.36	0.65	12	0.41	871.00	7151.00	6940	20240129	-32.78	3925	20240805	18.85	4670	-0.11	20250103	4480	4.13	20250102	6940	-32.78	20240129	3925	18.85	20240805	3.84	N	014580	500	137 억		552331	N	N	0	N	00	N
123	20250103	150254	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4660	65	2	1.41	506761550	109595	97.91	4575	4670	4575	5970	3220	4595	4623.95	2.00	0	6314	4671	4632	4556	4517	4441	4652	4537	138	1375	500	3400	5	1	27583100	1285	5.35	0.65	12	0.40	871.00	7151.00	6940	20240129	-32.85	3925	20240805	18.73	4670	-0.21	20250103	4480	4.02	20250102	6940	-32.85	20240129	3925	18.73	20240805	3.84	N	014580	500	137 억		552331	N	N	0	N	00	N
124	20250103	140253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4655	60	2	1.31	442543620	95787	85.57	4575	4660	4575	5970	3220	4595	4620.08	2.00	0	5640	4671	4632	4556	4517	4441	4652	4537	138	1375	500	3400	5	1	27583100	1284	5.34	0.65	12	0.35	871.00	7151.00	6940	20240129	-32.93	3925	20240805	18.60	4660	-0.11	20250103	4480	3.91	20250102	6940	-32.93	20240129	3925	18.60	20240805	3.84	N	014580	500	137 억		552331	N	N	0	N	00	N
125	20250103	130253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4635	40	2	0.87	381366750	82616	73.81	4575	4655	4575	5970	3220	4595	4616.14	2.00	0	10142	4671	4632	4556	4517	4441	4652	4537	138	1375	500	3400	5	1	27583100	1278	5.32	0.65	12	0.30	871.00	7151.00	6940	20240129	-33.21	3925	20240805	18.09	4655	-0.43	20250103	4480	3.46	20250102	6940	-33.21	20240129	3925	18.09	20240805	3.84	N	014580	500	137 억		552331	N	N	0	N	00	N
126	20250103	120253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4630	35	2	0.76	342964295	74343	66.42	4575	4650	4575	5970	3220	4595	4613.27	2.00	0	11304	4671	4632	4556	4517	4441	4652	4537	138	1375	500	3400	5	1	27583100	1277	5.32	0.65	12	0.27	871.00	7151.00	6940	20240129	-33.29	3925	20240805	17.96	4650	-0.43	20250103	4480	3.35	20250102	6940	-33.29	20240129	3925	17.96	20240805	3.84	N	014580	500	137 억		552331	N	N	0	N	00	N
127	20250103	110253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4620	25	2	0.54	287503845	62373	55.72	4575	4630	4575	5970	3220	4595	4609.43	2.00	0	15135	4671	4632	4556	4517	4441	4652	4537	138	1375	500	3400	5	1	27583100	1274	5.30	0.65	12	0.23	871.00	7151.00	6940	20240129	-33.43	3925	20240805	17.71	4630	-0.22	20250103	4480	3.12	20250102	6940	-33.43	20240129	3925	17.71	20240805	3.84	N	014580	500	137 억		552331	N	N	0	N	00	N
128	20250103	100252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4600	5	2	0.11	183650655	39833	35.59	4575	4630	4575	5970	3220	4595	4610.52	2.00	0	6020	4671	4632	4556	4517	4441	4652	4537	138	1375	500	3400	5	1	27583100	1269	5.28	0.64	12	0.14	871.00	7151.00	6940	20240129	-33.72	3925	20240805	17.20	4630	-0.65	20250103	4480	2.68	20250102	6940	-33.72	20240129	3925	17.20	20240805	3.84	N	014580	500	137 억		552331	N	N	0	N	00	N
129	20250103	090253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4580	-15	5	-0.33	4510450	984	0.88	4575	4605	4575	5970	3220	4595	4583.79	2.00	0	401	4671	4632	4556	4517	4441	4652	4537	138	1375	500	3400	5	1	27583100	1263	5.26	0.64	12	0.00	871.00	7151.00	6940	20240129	-34.01	3925	20240805	16.69	4605	-0.54	20250103	4480	2.23	20250102	6940	-34.01	20240129	3925	16.69	20240805	3.84	N	014580	500	137 억		552331	N	N	0	N	00	N
130	20250102	160252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4595	55	2	1.21	508591305	111807	62.26	4500	4595	4480	5900	3180	4540	4548.67	2.02	0	-3787	4670	4605	4520	4455	4370	4637	4487	138	1360	500	3350	5	1	27583100	1267	5.28	0.64	12	0.41	871.00	7151.00	6970	20231221	-34.07	3925	20240805	17.07	4595	0.00	20250102	4480	2.57	20250102	6940	-33.79	20240129	3925	17.07	20240805	4.09	N	014580	500	137 억		556801	N	N	0	N	00	N
131	20250102	150253	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4585	45	2	0.99	485488240	106773	59.46	4500	4595	4480	5900	3180	4540	4546.92	2.02	0	-3261	4670	4605	4520	4455	4370	4637	4487	138	1360	500	3350	5	1	27583100	1265	5.26	0.64	12	0.39	871.00	7151.00	6970	20231221	-34.22	3925	20240805	16.82	4595	-0.22	20250102	4480	2.34	20250102	6940	-33.93	20240129	3925	16.82	20240805	4.09	N	014580	500	137 억		556801	N	N	0	N	00	N
132	20250102	140251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4585	45	2	0.99	409238800	90130	50.19	4500	4595	4480	5900	3180	4540	4540.54	2.02	0	-7225	4670	4605	4520	4455	4370	4637	4487	138	1360	500	3350	5	1	27583100	1265	5.26	0.64	12	0.33	871.00	7151.00	6970	20231221	-34.22	3925	20240805	16.82	4595	-0.22	20250102	4480	2.34	20250102	6940	-33.93	20240129	3925	16.82	20240805	4.09	N	014580	500	137 억		556801	N	N	0	N	00	N
133	20250102	130251	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4555	15	2	0.33	346495050	76384	42.53	4500	4580	4480	5900	3180	4540	4536.23	2.02	0	-10605	4670	4605	4520	4455	4370	4637	4487	138	1360	500	3350	5	1	27583100	1256	5.23	0.64	12	0.28	871.00	7151.00	6970	20231221	-34.65	3925	20240805	16.05	4580	-0.55	20250102	4480	1.67	20250102	6940	-34.37	20240129	3925	16.05	20240805	4.09	N	014580	500	137 억		556801	N	N	0	N	00	N
134	20250102	120252	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4570	30	2	0.66	307391520	67805	37.76	4500	4575	4480	5900	3180	4540	4533.46	2.02	0	-7934	4670	4605	4520	4455	4370	4637	4487	138	1360	500	3350	5	1	27583100	1261	5.25	0.64	12	0.25	871.00	7151.00	6970	20231221	-34.43	3925	20240805	16.43	4575	-0.11	20250102	4480	2.01	20250102	6940	-34.15	20240129	3925	16.43	20240805	4.09	N	014580	500	137 억		556801	N	N	0	N	00	N
135	20250102	110243	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4535	-5	5	-0.11	210144960	46466	25.87	4500	4555	4480	5900	3180	4540	4522.55	2.02	0	-5441	4670	4605	4520	4455	4370	4637	4487	138	1360	500	3350	5	1	27583100	1251	5.21	0.63	12	0.17	871.00	7151.00	6970	20231221	-34.94	3925	20240805	15.54	4555	-0.44	20250102	4480	1.23	20250102	6940	-34.65	20240129	3925	15.54	20240805	4.09	N	014580	500	137 억		556801	N	N	0	N	00	N
136	20250102	100250	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4495	-45	5	-0.99	42408385	9401	5.23	4500	4555	4495	5900	3180	4540	4511.05	2.02	0	-3151	4670	4605	4520	4455	4370	4637	4487	138	1360	500	3350	5	1	27583100	1240	5.16	0.63	12	0.03	871.00	7151.00	6970	20231221	-35.51	3925	20240805	14.52	4555	-1.32	20250102	4495	0.00	20250102	6940	-35.23	20240129	3925	14.52	20240805	4.09	N	014580	500	137 억		556801	N	N	0	N	00	N
137	20250102	090248	55	60.00	KOSPI		비금속	N	N	N	Y	60	N	4540	0	3	0.00	0	0	0.00	0	0	0	5900	3180	4540	0.00	2.02	0	0	4670	4605	4520	4455	4370	4637	4487	138	1360	500	3350	5	1	27583100	1252	5.21	0.63	12	0.00	871.00	7151.00	6970	20231221	-34.86	3925	20240805	15.67	0	0.00	0	0	0.00	0	6940	-34.58	20240129	3925	15.67	20240805	4.09	N	014580	500	137 억		556801	N	N	0	N	00	N