KissMeData/094800/price/prices-20240101.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	20240123	120734	57	100.00	KOSPI			N	N	N	N		N	4035	-5	5	-0.12	51958355	12867	40.82	4050	4050	4035	5250	2830	4040	4038.11	2.63	0	0	4066	4052	4036	4022	4006	4060	4030	4642	1210	0	2900	5	1	92834331	3746	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.93	3845	20231025	4.94	4250	-5.06	20240102	3970	1.64	20240102	4480	-9.93	20230613	3845	4.94	20231025	0.00	N	094800	0	4641 억		2445111	N	N	0	N	00	N
3	20240123	110732	57	100.00	KOSPI			N	N	N	N		N	4035	-5	5	-0.12	51232055	12687	40.25	4050	4050	4035	5250	2830	4040	4038.15	2.63	0	0	4066	4052	4036	4022	4006	4060	4030	4642	1210	0	2900	5	1	92834331	3746	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.93	3845	20231025	4.94	4250	-5.06	20240102	3970	1.64	20240102	4480	-9.93	20230613	3845	4.94	20231025	0.00	N	094800	0	4641 억		2445111	N	N	0	N	00	N
4	20240123	100732	57	100.00	KOSPI			N	N	N	N		N	4045	5	2	0.12	42384900	10497	33.30	4050	4050	4035	5250	2830	4040	4037.81	2.63	0	0	4066	4052	4036	4022	4006	4060	4030	4642	1210	0	2900	5	1	92834331	3755	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4250	-4.82	20240102	3970	1.89	20240102	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2445111	N	N	0	N	00	N
5	20240123	090733	57	100.00	KOSPI			N	N	N	N		N	4040	0	3	0.00	0	0	0.00	0	0	0	5250	2830	4040	0.00	2.63	0	0	4066	4052	4036	4022	4006	4060	4030	4642	1210	0	2900	5	1	92834331	3751	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.82	3845	20231025	5.07	4250	-4.94	20240102	3970	1.76	20240102	4480	-9.82	20230613	3845	5.07	20231025	0.00	N	094800	0	4641 억		2445111	N	N	0	N	00	N
6	20240119	160727	57	100.00	KOSPI			N	N	N	N		N	4060	25	2	0.62	44990760	11127	13.72	4015	4060	4015	5240	2825	4035	4043.28	2.63	0	0	4061	4047	4026	4012	3991	4055	4020	4642	1205	0	2900	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.38	3845	20231025	5.59	4250	-4.47	20240102	3970	2.27	20240102	4480	-9.38	20230613	3845	5.59	20231025	0.00	N	094800	0	4641 억		2441510	N	N	0	N	00	N
7	20240119	150729	57	100.00	KOSPI			N	N	N	N		N	4055	20	2	0.50	39209750	9703	11.97	4015	4055	4015	5240	2825	4035	4040.99	2.63	0	0	4061	4047	4026	4012	3991	4055	4020	4642	1205	0	2900	5	1	92834331	3764	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.49	3845	20231025	5.46	4250	-4.59	20240102	3970	2.14	20240102	4480	-9.49	20230613	3845	5.46	20231025	0.00	N	094800	0	4641 억		2441510	N	N	0	N	00	N
8	20240119	140728	57	100.00	KOSPI			N	N	N	N		N	4050	15	2	0.37	28395415	7035	8.68	4015	4055	4015	5240	2825	4035	4036.31	2.63	0	0	4061	4047	4026	4012	3991	4055	4020	4642	1205	0	2900	5	1	92834331	3760	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.60	3845	20231025	5.33	4250	-4.71	20240102	3970	2.02	20240102	4480	-9.60	20230613	3845	5.33	20231025	0.00	N	094800	0	4641 억		2441510	N	N	0	N	00	N
9	20240119	130728	57	100.00	KOSPI			N	N	N	N		N	4050	15	2	0.37	25467265	6312	7.79	4015	4055	4015	5240	2825	4035	4034.74	2.63	0	0	4061	4047	4026	4012	3991	4055	4020	4642	1205	0	2900	5	1	92834331	3760	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.60	3845	20231025	5.33	4250	-4.71	20240102	3970	2.02	20240102	4480	-9.60	20230613	3845	5.33	20231025	0.00	N	094800	0	4641 억		2441510	N	N	0	N	00	N
10	20240119	120731	57	100.00	KOSPI			N	N	N	N		N	4045	10	2	0.25	24757840	6137	7.57	4015	4050	4015	5240	2825	4035	4034.19	2.63	0	0	4061	4047	4026	4012	3991	4055	4020	4642	1205	0	2900	5	1	92834331	3755	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4250	-4.82	20240102	3970	1.89	20240102	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2441510	N	N	0	N	00	N
11	20240119	110730	57	100.00	KOSPI			N	N	N	N		N	4050	15	2	0.37	21348035	5295	6.53	4015	4050	4015	5240	2825	4035	4031.73	2.63	0	0	4061	4047	4026	4012	3991	4055	4020	4642	1205	0	2900	5	1	92834331	3760	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.60	3845	20231025	5.33	4250	-4.71	20240102	3970	2.02	20240102	4480	-9.60	20230613	3845	5.33	20231025	0.00	N	094800	0	4641 억		2441510	N	N	0	N	00	N
12	20240119	100734	57	100.00	KOSPI			N	N	N	N		N	4040	5	2	0.12	14076070	3497	4.31	4015	4040	4015	5240	2825	4035	4025.18	2.63	0	0	4061	4047	4026	4012	3991	4055	4020	4642	1205	0	2900	5	1	92834331	3751	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.82	3845	20231025	5.07	4250	-4.94	20240102	3970	1.76	20240102	4480	-9.82	20230613	3845	5.07	20231025	0.00	N	094800	0	4641 억		2441510	N	N	0	N	00	N
13	20240119	090727	57	100.00	KOSPI			N	N	N	N		N	4015	-20	5	-0.50	7100430	1766	2.18	4015	4025	4015	5240	2825	4035	4020.63	2.63	0	0	4061	4047	4026	4012	3991	4055	4020	4642	1205	0	2900	5	1	92834331	3727	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4250	-5.53	20240102	3970	1.13	20240102	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2441510	N	N	0	N	00	N
14	20240118	160726	57	100.00	KOSPI			N	N	N	N		N	4035	-5	5	-0.12	325553990	81078	119.87	4020	4040	4005	5250	2830	4040	4015.32	2.63	0	0	4086	4062	4036	4012	3986	4075	4025	4642	1210	0	2900	5	1	92834331	3746	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-9.93	3845	20231025	4.94	4250	-5.06	20240102	3970	1.64	20240102	4480	-9.93	20230613	3845	4.94	20231025	0.00	N	094800	0	4641 억		2442795	N	N	0	N	00	N
15	20240118	150727	57	100.00	KOSPI			N	N	N	N		N	4020	-20	5	-0.50	298870500	74440	110.05	4020	4040	4005	5250	2830	4040	4014.92	2.63	0	0	4086	4062	4036	4012	3986	4075	4025	4642	1210	0	2900	5	1	92834331	3732	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4250	-5.41	20240102	3970	1.26	20240102	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2442795	N	N	0	N	00	N
16	20240118	140727	57	100.00	KOSPI			N	N	N	N		N	4005	-35	5	-0.87	252497380	62894	92.98	4020	4040	4005	5250	2830	4040	4014.65	2.63	0	0	4086	4062	4036	4012	3986	4075	4025	4642	1210	0	2900	5	1	92834331	3718	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2442795	N	N	0	N	00	N
17	20240118	130726	57	100.00	KOSPI			N	N	N	N		N	4015	-25	5	-0.62	179567030	44704	66.09	4020	4040	4010	5250	2830	4040	4016.80	2.63	0	0	4086	4062	4036	4012	3986	4075	4025	4642	1210	0	2900	5	1	92834331	3727	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4250	-5.53	20240102	3970	1.13	20240102	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2442795	N	N	0	N	00	N
18	20240118	120728	57	100.00	KOSPI			N	N	N	N		N	4010	-30	5	-0.74	126946535	31595	46.71	4020	4040	4010	5250	2830	4040	4017.93	2.63	0	0	4086	4062	4036	4012	3986	4075	4025	4642	1210	0	2900	5	1	92834331	3723	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2442795	N	N	0	N	00	N
19	20240118	110729	57	100.00	KOSPI			N	N	N	N		N	4015	-25	5	-0.62	84260075	20961	30.99	4020	4040	4015	5250	2830	4040	4019.85	2.63	0	0	4086	4062	4036	4012	3986	4075	4025	4642	1210	0	2900	5	1	92834331	3727	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4250	-5.53	20240102	3970	1.13	20240102	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2442795	N	N	0	N	00	N
20	20240118	100725	57	100.00	KOSPI			N	N	N	N		N	4020	-20	5	-0.50	67312420	16742	24.75	4020	4040	4015	5250	2830	4040	4020.57	2.63	0	0	4086	4062	4036	4012	3986	4075	4025	4642	1210	0	2900	5	1	92834331	3732	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4250	-5.41	20240102	3970	1.26	20240102	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2442795	N	N	0	N	00	N
21	20240118	090726	57	100.00	KOSPI			N	N	N	N		N	4020	-20	5	-0.50	112560	28	0.04	4020	4020	4020	5250	2830	4040	4020.00	2.63	0	0	4086	4062	4036	4012	3986	4075	4025	4642	1210	0	2900	5	1	92834331	3732	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4250	-5.41	20240102	3970	1.26	20240102	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2442795	N	N	0	N	00	N
22	20240117	160724	57	100.00	KOSPI			N	N	N	N		N	4040	0	3	0.00	272028740	67641	367.08	4035	4060	4010	5250	2830	4040	4021.65	2.64	0	0	4080	4060	4045	4025	4010	4052	4017	4642	1210	0	2900	5	1	92834331	3751	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-9.82	3845	20231025	5.07	4250	-4.94	20240102	3970	1.76	20240102	4480	-9.82	20230613	3845	5.07	20231025	0.00	N	094800	0	4641 억		2450717	N	N	13	N	00	N
23	20240117	150727	57	100.00	KOSPI			N	N	N	N		N	4025	-15	5	-0.37	264876250	65866	357.44	4035	4060	4010	5250	2830	4040	4021.44	2.64	0	0	4080	4060	4045	4025	4010	4052	4017	4642	1210	0	2900	5	1	92834331	3737	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-10.16	3845	20231025	4.68	4250	-5.29	20240102	3970	1.39	20240102	4480	-10.16	20230613	3845	4.68	20231025	0.00	N	094800	0	4641 억		2450717	N	N	13	N	00	N
24	20240117	140725	57	100.00	KOSPI			N	N	N	N		N	4010	-30	5	-0.74	187854450	46698	253.42	4035	4060	4010	5250	2830	4040	4022.75	2.64	0	0	4080	4060	4045	4025	4010	4052	4017	4642	1210	0	2900	5	1	92834331	3723	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2450717	N	N	13	N	00	N
25	20240117	130725	57	100.00	KOSPI			N	N	N	N		N	4020	-20	5	-0.50	145800490	36228	196.60	4035	4060	4010	5250	2830	4040	4024.52	2.64	0	0	4080	4060	4045	4025	4010	4052	4017	4642	1210	0	2900	5	1	92834331	3732	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4250	-5.41	20240102	3970	1.26	20240102	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2450717	N	N	13	N	00	N
26	20240117	120726	57	100.00	KOSPI			N	N	N	N		N	4015	-25	5	-0.62	127038715	31555	171.24	4035	4060	4010	5250	2830	4040	4025.95	2.64	0	0	4080	4060	4045	4025	4010	4052	4017	4642	1210	0	2900	5	1	92834331	3727	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4250	-5.53	20240102	3970	1.13	20240102	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2450717	N	N	13	N	00	N
27	20240117	110727	57	100.00	KOSPI			N	N	N	N		N	4020	-20	5	-0.50	62897115	15593	84.62	4035	4060	4015	5250	2830	4040	4033.68	2.64	0	0	4080	4060	4045	4025	4010	4052	4017	4642	1210	0	2900	5	1	92834331	3732	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4250	-5.41	20240102	3970	1.26	20240102	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2450717	N	N	13	N	00	N
28	20240117	100723	57	100.00	KOSPI			N	N	N	N		N	4035	-5	5	-0.12	27967045	6917	37.54	4035	4060	4035	5250	2830	4040	4043.23	2.64	0	0	4080	4060	4045	4025	4010	4052	4017	4642	1210	0	2900	5	1	92834331	3746	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.93	3845	20231025	4.94	4250	-5.06	20240102	3970	1.64	20240102	4480	-9.93	20230613	3845	4.94	20231025	0.00	N	094800	0	4641 억		2450717	N	N	13	N	00	N
29	20240117	090727	57	100.00	KOSPI			N	N	N	N		N	4045	5	2	0.12	3241715	801	4.35	4035	4050	4035	5250	2830	4040	4047.08	2.64	0	0	4080	4060	4045	4025	4010	4052	4017	4642	1210	0	2900	5	1	92834331	3755	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4250	-4.82	20240102	3970	1.89	20240102	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2450717	N	N	13	N	00	N
30	20240116	160724	57	100.00	KOSPI			N	N	N	N		N	4040	-25	5	-0.62	74481320	18427	72.71	4065	4065	4030	5280	2850	4065	4041.97	2.64	0	0	4088	4076	4058	4046	4028	4082	4052	4642	1215	0	2920	5	1	92834331	3751	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.82	3845	20231025	5.07	4250	-4.94	20240102	3970	1.76	20240102	4480	-9.82	20230613	3845	5.07	20231025	0.00	N	094800	0	4641 억		2452687	N	N	13	N	00	N
31	20240116	150723	57	100.00	KOSPI			N	N	N	N		N	4040	-25	5	-0.62	59257060	14658	57.84	4065	4065	4030	5280	2850	4065	4042.64	2.64	0	0	4088	4076	4058	4046	4028	4082	4052	4642	1215	0	2920	5	1	92834331	3751	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.82	3845	20231025	5.07	4250	-4.94	20240102	3970	1.76	20240102	4480	-9.82	20230613	3845	5.07	20231025	0.00	N	094800	0	4641 억		2452687	N	N	75	N	00	N
32	20240116	140724	57	100.00	KOSPI			N	N	N	N		N	4045	-20	5	-0.49	31928780	7891	31.14	4065	4065	4040	5280	2850	4065	4046.23	2.64	0	0	4088	4076	4058	4046	4028	4082	4052	4642	1215	0	2920	5	1	92834331	3755	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4250	-4.82	20240102	3970	1.89	20240102	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2452687	N	N	75	N	00	N
33	20240116	130726	57	100.00	KOSPI			N	N	N	N		N	4045	-20	5	-0.49	23494955	5806	22.91	4065	4065	4040	5280	2850	4065	4046.67	2.64	0	0	4088	4076	4058	4046	4028	4082	4052	4642	1215	0	2920	5	1	92834331	3755	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4250	-4.82	20240102	3970	1.89	20240102	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2452687	N	N	75	N	00	N
34	20240116	120724	57	100.00	KOSPI			N	N	N	N		N	4040	-25	5	-0.62	22540085	5570	21.98	4065	4065	4040	5280	2850	4065	4046.69	2.64	0	0	4088	4076	4058	4046	4028	4082	4052	4642	1215	0	2920	5	1	92834331	3751	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.82	3845	20231025	5.07	4250	-4.94	20240102	3970	1.76	20240102	4480	-9.82	20230613	3845	5.07	20231025	0.00	N	094800	0	4641 억		2452687	N	N	75	N	00	N
35	20240116	110721	57	100.00	KOSPI			N	N	N	N		N	4045	-20	5	-0.49	18499065	4570	18.03	4065	4065	4040	5280	2850	4065	4047.94	2.64	0	0	4088	4076	4058	4046	4028	4082	4052	4642	1215	0	2920	5	1	92834331	3755	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4250	-4.82	20240102	3970	1.89	20240102	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2452687	N	N	75	N	00	N
36	20240116	100723	57	100.00	KOSPI			N	N	N	N		N	4065	0	3	0.00	14642765	3619	14.28	4065	4065	4040	5280	2850	4065	4046.08	2.64	0	0	4088	4076	4058	4046	4028	4082	4052	4642	1215	0	2920	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4250	-4.35	20240102	3970	2.39	20240102	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2452687	N	N	75	N	00	N
37	20240116	090721	57	100.00	KOSPI			N	N	N	N		N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	2.64	0	0	4088	4076	4058	4046	4028	4082	4052	4642	1215	0	2920	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4250	-4.35	20240102	3970	2.39	20240102	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2452687	N	N	75	N	00	N
38	20240115	160721	57	100.00	KOSPI			N	N	N	N		N	4065	10	2	0.25	102717045	25344	51.58	4055	4070	4040	5270	2840	4055	4052.91	2.64	0	0	4125	4090	4050	4015	3975	4070	3995	4642	1215	0	2910	5	1	92834331	3774	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4250	-4.35	20240102	3970	2.39	20240102	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2454405	N	N	75	N	00	N
39	20240115	150722	57	100.00	KOSPI			N	N	N	N		N	4055	0	3	0.00	86270100	21276	43.30	4055	4070	4045	5270	2840	4055	4054.81	2.64	0	0	4125	4090	4050	4015	3975	4070	3995	4642	1215	0	2910	5	1	92834331	3764	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.49	3845	20231025	5.46	4250	-4.59	20240102	3970	2.14	20240102	4480	-9.49	20230613	3845	5.46	20231025	0.00	N	094800	0	4641 억		2454405	N	N	0	N	00	N
40	20240115	140722	57	100.00	KOSPI			N	N	N	N		N	4045	-10	5	-0.25	73790370	18197	37.04	4055	4070	4045	5270	2840	4055	4055.08	2.64	0	0	4125	4090	4050	4015	3975	4070	3995	4642	1215	0	2910	5	1	92834331	3755	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4250	-4.82	20240102	3970	1.89	20240102	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2454405	N	N	0	N	00	N
41	20240115	130720	57	100.00	KOSPI			N	N	N	N		N	4055	0	3	0.00	61758000	15225	30.99	4055	4070	4045	5270	2840	4055	4056.35	2.64	0	0	4125	4090	4050	4015	3975	4070	3995	4642	1215	0	2910	5	1	92834331	3764	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.49	3845	20231025	5.46	4250	-4.59	20240102	3970	2.14	20240102	4480	-9.49	20230613	3845	5.46	20231025	0.00	N	094800	0	4641 억		2454405	N	N	0	N	00	N
42	20240115	120721	57	100.00	KOSPI			N	N	N	N		N	4045	-10	5	-0.25	43670295	10759	21.90	4055	4070	4045	5270	2840	4055	4058.95	2.64	0	0	4125	4090	4050	4015	3975	4070	3995	4642	1215	0	2910	5	1	92834331	3755	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4250	-4.82	20240102	3970	1.89	20240102	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2454405	N	N	0	N	00	N
43	20240115	110720	57	100.00	KOSPI			N	N	N	N		N	4065	10	2	0.25	28280220	6964	14.17	4055	4070	4045	5270	2840	4055	4060.92	2.64	0	0	4125	4090	4050	4015	3975	4070	3995	4642	1215	0	2910	5	1	92834331	3774	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.26	3845	20231025	5.72	4250	-4.35	20240102	3970	2.39	20240102	4480	-9.26	20230613	3845	5.72	20231025	0.00	N	094800	0	4641 억		2454405	N	N	0	N	00	N
44	20240115	100718	57	100.00	KOSPI			N	N	N	N		N	4055	0	3	0.00	15504210	3819	7.77	4055	4065	4045	5270	2840	4055	4059.76	2.64	0	0	4125	4090	4050	4015	3975	4070	3995	4642	1215	0	2910	5	1	92834331	3764	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.49	3845	20231025	5.46	4250	-4.59	20240102	3970	2.14	20240102	4480	-9.49	20230613	3845	5.46	20231025	0.00	N	094800	0	4641 억		2454405	N	N	0	N	00	N
45	20240115	090721	57	100.00	KOSPI			N	N	N	N		N	4055	0	3	0.00	0	0	0.00	0	0	0	5270	2840	4055	0.00	2.64	0	0	4125	4090	4050	4015	3975	4070	3995	4642	1215	0	2910	5	1	92834331	3764	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.49	3845	20231025	5.46	4250	-4.59	20240102	3970	2.14	20240102	4480	-9.49	20230613	3845	5.46	20231025	0.00	N	094800	0	4641 억		2454405	N	N	0	N	00	N
46	20240112	160716	57	100.00	KOSPI			N	N	N	N		N	4055	10	2	0.25	198158505	49133	107.90	4085	4085	4010	5250	2835	4045	4033.10	2.64	0	0	4115	4080	4045	4010	3975	4097	4027	4642	1205	0	2910	5	1	92834331	3764	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-9.49	3845	20231025	5.46	4250	-4.59	20240102	3970	2.14	20240102	4480	-9.49	20230613	3845	5.46	20231025	0.00	N	094800	0	4641 억		2452963	N	N	0	N	00	N
47	20240112	150720	57	100.00	KOSPI			N	N	N	N		N	4020	-25	5	-0.62	185841940	46070	101.17	4085	4085	4010	5250	2835	4045	4033.90	2.64	0	0	4115	4080	4045	4010	3975	4097	4027	4642	1205	0	2910	5	1	92834331	3732	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4250	-5.41	20240102	3970	1.26	20240102	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2452963	N	N	0	N	00	N
48	20240112	140719	57	100.00	KOSPI			N	N	N	N		N	4045	0	3	0.00	111922095	27726	60.89	4085	4085	4010	5250	2835	4045	4036.72	2.64	0	0	4115	4080	4045	4010	3975	4097	4027	4642	1205	0	2910	5	1	92834331	3755	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4250	-4.82	20240102	3970	1.89	20240102	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2452963	N	N	0	N	00	N
49	20240112	130715	57	100.00	KOSPI			N	N	N	N		N	4045	0	3	0.00	91047260	22563	49.55	4085	4085	4010	5250	2835	4045	4035.25	2.64	0	0	4115	4080	4045	4010	3975	4097	4027	4642	1205	0	2910	5	1	92834331	3755	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4250	-4.82	20240102	3970	1.89	20240102	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2452963	N	N	0	N	00	N
50	20240112	120719	57	100.00	KOSPI			N	N	N	N		N	4040	-5	5	-0.12	90824785	22508	49.43	4085	4085	4010	5250	2835	4045	4035.22	2.64	0	0	4115	4080	4045	4010	3975	4097	4027	4642	1205	0	2910	5	1	92834331	3751	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.82	3845	20231025	5.07	4250	-4.94	20240102	3970	1.76	20240102	4480	-9.82	20230613	3845	5.07	20231025	0.00	N	094800	0	4641 억		2452963	N	N	0	N	00	N
51	20240112	110715	57	100.00	KOSPI			N	N	N	N		N	4035	-10	5	-0.25	70709625	17529	38.50	4085	4085	4010	5250	2835	4045	4033.87	2.64	0	0	4115	4080	4045	4010	3975	4097	4027	4642	1205	0	2910	5	1	92834331	3746	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.93	3845	20231025	4.94	4250	-5.06	20240102	3970	1.64	20240102	4480	-9.93	20230613	3845	4.94	20231025	0.00	N	094800	0	4641 억		2452963	N	N	0	N	00	N
52	20240112	100716	57	100.00	KOSPI			N	N	N	N		N	4040	-5	5	-0.12	44981300	11165	24.52	4085	4085	4010	5250	2835	4045	4028.78	2.64	0	0	4115	4080	4045	4010	3975	4097	4027	4642	1205	0	2910	5	1	92834331	3751	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-9.82	3845	20231025	5.07	4250	-4.94	20240102	3970	1.76	20240102	4480	-9.82	20230613	3845	5.07	20231025	0.00	N	094800	0	4641 억		2452963	N	N	0	N	00	N
53	20240112	090716	57	100.00	KOSPI			N	N	N	N		N	4075	30	2	0.74	518745	127	0.28	4085	4085	4075	5250	2835	4045	4084.61	2.64	0	0	4115	4080	4045	4010	3975	4097	4027	4642	1205	0	2910	5	1	92834331	3783	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-9.04	3845	20231025	5.98	4250	-4.12	20240102	3970	2.64	20240102	4480	-9.04	20230613	3845	5.98	20231025	0.00	N	094800	0	4641 억		2452963	N	N	0	N	00	N
54	20240111	160712	57	100.00	KOSPI			N	N	N	N		N	4045	20	2	0.50	183587575	45535	97.87	4025	4080	4010	5230	2820	4025	4031.79	2.64	0	0	4038	4031	4023	4016	4008	4027	4012	4642	1205	0	2890	5	1	92834331	3755	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4250	-4.82	20240102	3970	1.89	20240102	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2447333	N	N	0	N	00	N
55	20240111	150717	57	100.00	KOSPI			N	N	N	N		N	4050	25	2	0.62	157489145	39055	83.94	4025	4080	4010	5230	2820	4025	4032.50	2.64	0	0	4038	4031	4023	4016	4008	4027	4012	4642	1205	0	2890	5	1	92834331	3760	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-9.60	3845	20231025	5.33	4250	-4.71	20240102	3970	2.02	20240102	4480	-9.60	20230613	3845	5.33	20231025	0.00	N	094800	0	4641 억		2447333	N	N	0	N	00	N
56	20240111	140714	57	100.00	KOSPI			N	N	N	N		N	4045	20	2	0.50	120145450	29825	64.11	4025	4080	4010	5230	2820	4025	4028.35	2.64	0	0	4038	4031	4023	4016	4008	4027	4012	4642	1205	0	2890	5	1	92834331	3755	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-9.71	3845	20231025	5.20	4250	-4.82	20240102	3970	1.89	20240102	4480	-9.71	20230613	3845	5.20	20231025	0.00	N	094800	0	4641 억		2447333	N	N	0	N	00	N
57	20240111	130712	57	100.00	KOSPI			N	N	N	N		N	4035	10	2	0.25	90823670	22575	48.52	4025	4035	4010	5230	2820	4025	4023.20	2.64	0	0	4038	4031	4023	4016	4008	4027	4012	4642	1205	0	2890	5	1	92834331	3746	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-9.93	3845	20231025	4.94	4250	-5.06	20240102	3970	1.64	20240102	4480	-9.93	20230613	3845	4.94	20231025	0.00	N	094800	0	4641 억		2447333	N	N	0	N	00	N
58	20240111	120713	57	100.00	KOSPI			N	N	N	N		N	4030	5	2	0.12	65706450	16343	35.13	4025	4030	4010	5230	2820	4025	4020.46	2.64	0	0	4038	4031	4023	4016	4008	4027	4012	4642	1205	0	2890	5	1	92834331	3741	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.04	3845	20231025	4.81	4250	-5.18	20240102	3970	1.51	20240102	4480	-10.04	20230613	3845	4.81	20231025	0.00	N	094800	0	4641 억		2447333	N	N	0	N	00	N
59	20240111	110716	57	100.00	KOSPI			N	N	N	N		N	4025	0	3	0.00	55719830	13864	29.80	4025	4025	4010	5230	2820	4025	4019.03	2.64	0	0	4038	4031	4023	4016	4008	4027	4012	4642	1205	0	2890	5	1	92834331	3737	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.16	3845	20231025	4.68	4250	-5.29	20240102	3970	1.39	20240102	4480	-10.16	20230613	3845	4.68	20231025	0.00	N	094800	0	4641 억		2447333	N	N	0	N	00	N
60	20240111	100714	57	100.00	KOSPI			N	N	N	N		N	4020	-5	5	-0.12	33533505	8351	17.95	4025	4025	4010	5230	2820	4025	4015.51	2.64	0	0	4038	4031	4023	4016	4008	4027	4012	4642	1205	0	2890	5	1	92834331	3732	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4250	-5.41	20240102	3970	1.26	20240102	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2447333	N	N	0	N	00	N
61	20240111	090713	57	100.00	KOSPI			N	N	N	N		N	4010	-15	5	-0.37	25895055	6451	13.87	4025	4025	4010	5230	2820	4025	4014.11	2.64	0	0	4038	4031	4023	4016	4008	4027	4012	4642	1205	0	2890	5	1	92834331	3723	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2447333	N	N	0	N	00	N
62	20240110	160711	57	100.00	KOSPI			N	N	N	N		N	4025	10	2	0.25	187076880	46525	63.74	4030	4030	4015	5210	2815	4015	4021.00	2.64	0	0	4035	4025	4015	4005	3995	4030	4010	4642	1195	0	2890	5	1	92834331	3737	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-10.16	3845	20231025	4.68	4250	-5.29	20240102	3970	1.39	20240102	4480	-10.16	20230613	3845	4.68	20231025	0.00	N	094800	0	4641 억		2447513	N	N	0	N	00	N
63	20240110	150713	57	100.00	KOSPI			N	N	N	N		N	4020	5	2	0.12	177297400	44094	60.41	4030	4030	4015	5210	2815	4015	4020.90	2.64	0	0	4035	4025	4015	4005	3995	4030	4010	4642	1195	0	2890	5	1	92834331	3732	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4250	-5.41	20240102	3970	1.26	20240102	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2447513	N	N	0	N	00	N
64	20240110	140715	57	100.00	KOSPI			N	N	N	N		N	4020	5	2	0.12	146807890	36504	50.01	4030	4030	4015	5210	2815	4015	4021.69	2.64	0	0	4035	4025	4015	4005	3995	4030	4010	4642	1195	0	2890	5	1	92834331	3732	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4250	-5.41	20240102	3970	1.26	20240102	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2447513	N	N	0	N	00	N
65	20240110	130712	57	100.00	KOSPI			N	N	N	N		N	4015	0	3	0.00	109859085	27307	37.41	4030	4030	4015	5210	2815	4015	4023.11	2.64	0	0	4035	4025	4015	4005	3995	4030	4010	4642	1195	0	2890	5	1	92834331	3727	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4250	-5.53	20240102	3970	1.13	20240102	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2447513	N	N	0	N	00	N
66	20240110	120713	57	100.00	KOSPI			N	N	N	N		N	4020	5	2	0.12	86714530	21546	29.52	4030	4030	4020	5210	2815	4015	4024.62	2.64	0	0	4035	4025	4015	4005	3995	4030	4010	4642	1195	0	2890	5	1	92834331	3732	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4250	-5.41	20240102	3970	1.26	20240102	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2447513	N	N	0	N	00	N
67	20240110	110712	57	100.00	KOSPI			N	N	N	N		N	4020	5	2	0.12	52108065	12938	17.73	4030	4030	4020	5210	2815	4015	4027.52	2.64	0	0	4035	4025	4015	4005	3995	4030	4010	4642	1195	0	2890	5	1	92834331	3732	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4250	-5.41	20240102	3970	1.26	20240102	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2447513	N	N	0	N	00	N
68	20240110	100711	57	100.00	KOSPI			N	N	N	N		N	4030	15	2	0.37	40536630	10060	13.78	4030	4030	4025	5210	2815	4015	4029.49	2.64	0	0	4035	4025	4015	4005	3995	4030	4010	4642	1195	0	2890	5	1	92834331	3741	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.04	3845	20231025	4.81	4250	-5.18	20240102	3970	1.51	20240102	4480	-10.04	20230613	3845	4.81	20231025	0.00	N	094800	0	4641 억		2447513	N	N	0	N	00	N
69	20240110	090711	57	100.00	KOSPI			N	N	N	N		N	4030	15	2	0.37	2264860	562	0.77	4030	4030	4030	5210	2815	4015	4030.00	2.64	0	0	4035	4025	4015	4005	3995	4030	4010	4642	1195	0	2890	5	1	92834331	3741	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.04	3845	20231025	4.81	4250	-5.18	20240102	3970	1.51	20240102	4480	-10.04	20230613	3845	4.81	20231025	0.00	N	094800	0	4641 억		2447513	N	N	0	N	00	N
70	20240109	160710	57	100.00	KOSPI			N	N	N	N		N	4015	5	2	0.12	292914995	72987	194.79	4005	4025	4005	5210	2810	4010	4013.25	2.63	0	0	4023	4016	4008	4001	3993	4020	4005	4642	1200	0	2880	5	1	92834331	3727	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4250	-5.53	20240102	3970	1.13	20240102	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2443179	N	N	0	N	00	N
71	20240109	150711	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	285204310	71065	189.66	4005	4025	4005	5210	2810	4010	4013.29	2.63	0	0	4023	4016	4008	4001	3993	4020	4005	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2443179	N	N	0	N	00	N
72	20240109	140710	57	100.00	KOSPI			N	N	N	N		N	4015	5	2	0.12	212234340	52868	141.10	4005	4025	4005	5210	2810	4010	4014.42	2.63	0	0	4023	4016	4008	4001	3993	4020	4005	4642	1200	0	2880	5	1	92834331	3727	0.00	0.00	12	0.06	0.00	0.00	4480	20230613	-10.38	3845	20231025	4.42	4250	-5.53	20240102	3970	1.13	20240102	4480	-10.38	20230613	3845	4.42	20231025	0.00	N	094800	0	4641 억		2443179	N	N	0	N	00	N
73	20240109	130710	57	100.00	KOSPI			N	N	N	N		N	4020	10	2	0.25	195499780	48700	129.97	4005	4025	4005	5210	2810	4010	4014.37	2.63	0	0	4023	4016	4008	4001	3993	4020	4005	4642	1200	0	2880	5	1	92834331	3732	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4250	-5.41	20240102	3970	1.26	20240102	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2443179	N	N	0	N	00	N
74	20240109	120716	57	100.00	KOSPI			N	N	N	N		N	4025	15	2	0.37	162031845	40371	107.75	4005	4025	4005	5210	2810	4010	4013.57	2.63	0	0	4023	4016	4008	4001	3993	4020	4005	4642	1200	0	2880	5	1	92834331	3737	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-10.16	3845	20231025	4.68	4250	-5.29	20240102	3970	1.39	20240102	4480	-10.16	20230613	3845	4.68	20231025	0.00	N	094800	0	4641 억		2443179	N	N	0	N	00	N
75	20240109	110712	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	72483935	18064	48.21	4005	4025	4005	5210	2810	4010	4012.62	2.63	0	0	4023	4016	4008	4001	3993	4020	4005	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2443179	N	N	0	N	00	N
76	20240109	100711	57	100.00	KOSPI			N	N	N	N		N	4020	10	2	0.25	28755210	7160	19.11	4005	4025	4005	5210	2810	4010	4016.09	2.63	0	0	4023	4016	4008	4001	3993	4020	4005	4642	1200	0	2880	5	1	92834331	3732	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.27	3845	20231025	4.55	4250	-5.41	20240102	3970	1.26	20240102	4480	-10.27	20230613	3845	4.55	20231025	0.00	N	094800	0	4641 억		2443179	N	N	0	N	00	N
77	20240109	090711	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	52065	13	0.03	4005	4005	4005	5210	2810	4010	4005.00	2.63	0	0	4023	4016	4008	4001	3993	4020	4005	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2443179	N	N	0	N	00	N
78	20240108	160709	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	150139510	37469	92.00	4000	4015	4000	5210	2810	4010	4007.03	2.63	0	0	4023	4016	4008	4001	3993	4017	4002	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2444898	N	N	0	N	00	N
79	20240108	150711	57	100.00	KOSPI			N	N	N	N		N	4000	-10	5	-0.25	131011810	32699	80.29	4000	4015	4000	5210	2810	4010	4006.60	2.63	0	0	4023	4016	4008	4001	3993	4017	4002	4642	1200	0	2880	5	1	92834331	3713	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-10.71	3845	20231025	4.03	4250	-5.88	20240102	3970	0.76	20240102	4480	-10.71	20230613	3845	4.03	20231025	0.00	N	094800	0	4641 억		2444898	N	N	0	N	00	N
80	20240108	140710	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	108646390	27111	66.57	4000	4015	4000	5210	2810	4010	4007.47	2.63	0	0	4023	4016	4008	4001	3993	4017	4002	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2444898	N	N	0	N	00	N
81	20240108	130709	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	49620260	12386	30.41	4000	4015	4000	5210	2810	4010	4006.16	2.63	0	0	4023	4016	4008	4001	3993	4017	4002	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2444898	N	N	0	N	00	N
82	20240108	120710	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	45615260	11386	27.96	4000	4015	4000	5210	2810	4010	4006.26	2.63	0	0	4023	4016	4008	4001	3993	4017	4002	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2444898	N	N	0	N	00	N
83	20240108	110711	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	32593725	8136	19.98	4000	4015	4000	5210	2810	4010	4006.11	2.63	0	0	4023	4016	4008	4001	3993	4017	4002	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2444898	N	N	0	N	00	N
84	20240108	100711	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	4962415	1238	3.04	4000	4010	4000	5210	2810	4010	4008.41	2.63	0	0	4023	4016	4008	4001	3993	4017	4002	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2444898	N	N	0	N	00	N
85	20240108	090709	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	12020	3	0.01	4000	4010	4000	5210	2810	4010	4006.67	2.63	0	0	4023	4016	4008	4001	3993	4017	4002	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2444898	N	N	0	N	00	N
86	20240105	160709	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	163110490	40727	114.00	4010	4015	4000	5210	2810	4010	4004.97	2.64	0	0	4030	4020	4005	3995	3980	4025	4000	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2452149	N	N	0	N	00	N
87	20240105	150710	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	153995760	38454	107.64	4010	4015	4000	5210	2810	4010	4004.67	2.64	0	0	4030	4020	4005	3995	3980	4025	4000	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2452149	N	N	0	N	00	N
88	20240105	140707	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	132230055	33019	92.43	4010	4015	4000	5210	2810	4010	4004.67	2.64	0	0	4030	4020	4005	3995	3980	4025	4000	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2452149	N	N	0	N	00	N
89	20240105	130708	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	115621135	28870	80.81	4010	4015	4000	5210	2810	4010	4004.89	2.64	0	0	4030	4020	4005	3995	3980	4025	4000	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2452149	N	N	0	N	00	N
90	20240105	120708	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	94925005	23700	66.34	4010	4015	4000	5210	2810	4010	4005.27	2.64	0	0	4030	4020	4005	3995	3980	4025	4000	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2452149	N	N	0	N	00	N
91	20240105	110707	57	100.00	KOSPI			N	N	N	N		N	4000	-10	5	-0.25	74343300	18561	51.96	4010	4015	4000	5210	2810	4010	4005.35	2.64	0	0	4030	4020	4005	3995	3980	4025	4000	4642	1200	0	2880	5	1	92834331	3713	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.71	3845	20231025	4.03	4250	-5.88	20240102	3970	0.76	20240102	4480	-10.71	20230613	3845	4.03	20231025	0.00	N	094800	0	4641 억		2452149	N	N	0	N	00	N
92	20240105	100710	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	32740755	8168	22.86	4010	4015	4005	5210	2810	4010	4008.42	2.64	0	0	4030	4020	4005	3995	3980	4025	4000	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2452149	N	N	0	N	00	N
93	20240105	090707	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	1211020	302	0.85	4010	4010	4010	5210	2810	4010	4010.00	2.64	0	0	4030	4020	4005	3995	3980	4025	4000	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2452149	N	N	0	N	00	N
94	20240104	160705	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	142603210	35615	80.88	3990	4015	3990	5210	2810	4010	4004.02	2.65	0	0	4090	4050	4010	3970	3930	4070	3990	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.04	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2458052	N	N	487	N	00	N
95	20240104	150707	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	94864595	23707	53.84	3990	4010	3990	5210	2810	4010	4001.54	2.65	0	0	4090	4050	4010	3970	3930	4070	3990	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2458052	N	N	487	N	00	N
96	20240104	140707	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	79994760	19991	45.40	3990	4010	3990	5210	2810	4010	4001.54	2.65	0	0	4090	4050	4010	3970	3930	4070	3990	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2458052	N	N	487	N	00	N
97	20240104	130707	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	79782545	19938	45.28	3990	4010	3990	5210	2810	4010	4001.53	2.65	0	0	4090	4050	4010	3970	3930	4070	3990	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2458052	N	N	487	N	00	N
98	20240104	120705	57	100.00	KOSPI			N	N	N	N		N	4000	-10	5	-0.25	79550255	19880	45.15	3990	4010	3990	5210	2810	4010	4001.52	2.65	0	0	4090	4050	4010	3970	3930	4070	3990	4642	1200	0	2880	5	1	92834331	3713	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.71	3845	20231025	4.03	4250	-5.88	20240102	3970	0.76	20240102	4480	-10.71	20230613	3845	4.03	20231025	0.00	N	094800	0	4641 억		2458052	N	N	487	N	00	N
99	20240104	110704	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	42295720	10564	23.99	3990	4010	3990	5210	2810	4010	4003.76	2.65	0	0	4090	4050	4010	3970	3930	4070	3990	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2458052	N	N	487	N	00	N
100	20240104	100704	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	27823140	6948	15.78	3990	4010	3990	5210	2810	4010	4004.48	2.65	0	0	4090	4050	4010	3970	3930	4070	3990	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2458052	N	N	487	N	00	N
101	20240104	090707	57	100.00	KOSPI			N	N	N	N		N	3990	-20	5	-0.50	3990	1	0.00	3990	3990	3990	5210	2810	4010	3990.00	2.65	0	0	4090	4050	4010	3970	3930	4070	3990	4642	1200	0	2880	5	1	92834331	3704	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.94	3845	20231025	3.77	4250	-6.12	20240102	3970	0.50	20240102	4480	-10.94	20230613	3845	3.77	20231025	0.00	N	094800	0	4641 억		2458052	N	N	487	N	00	N
102	20240103	160703	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	176350260	44032	44.45	4000	4050	3970	5210	2810	4010	4005.05	2.65	0	0	4356	4182	4076	3902	3796	4270	3990	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240103	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2456606	N	N	487	N	00	N
103	20240103	150702	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	167878745	41919	42.32	4000	4050	3970	5210	2810	4010	4004.84	2.65	0	0	4356	4182	4076	3902	3796	4270	3990	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.05	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240103	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2456606	N	N	443	N	00	N
104	20240103	140700	57	100.00	KOSPI			N	N	N	N		N	4010	0	3	0.00	103321630	25853	26.10	4000	4010	3970	5210	2810	4010	3996.50	2.65	0	0	4356	4182	4076	3902	3796	4270	3990	4642	1200	0	2880	5	1	92834331	3723	0.00	0.00	12	0.03	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240103	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2456606	N	N	443	N	00	N
105	20240103	130703	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	77756000	19460	19.64	4000	4005	3970	5210	2810	4010	3995.68	2.65	0	0	4356	4182	4076	3902	3796	4270	3990	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240103	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2456606	N	N	443	N	00	N
106	20240103	120705	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	71744495	17959	18.13	4000	4005	3970	5210	2810	4010	3994.90	2.65	0	0	4356	4182	4076	3902	3796	4270	3990	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240103	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2456606	N	N	443	N	00	N
107	20240103	110701	57	100.00	KOSPI			N	N	N	N		N	4005	-5	5	-0.12	59525140	14906	15.05	4000	4005	3970	5210	2810	4010	3993.37	2.65	0	0	4356	4182	4076	3902	3796	4270	3990	4642	1200	0	2880	5	1	92834331	3718	0.00	0.00	12	0.02	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240103	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2456606	N	N	443	N	00	N
108	20240103	100702	57	100.00	KOSPI			N	N	N	N		N	3985	-25	5	-0.62	48793620	12223	12.34	4000	4005	3970	5210	2810	4010	3991.95	2.65	0	0	4356	4182	4076	3902	3796	4270	3990	4642	1200	0	2880	5	1	92834331	3699	0.00	0.00	12	0.01	0.00	0.00	4480	20230613	-11.05	3845	20231025	3.64	4250	-6.24	20240102	3970	0.38	20240103	4480	-11.05	20230613	3845	3.64	20231025	0.00	N	094800	0	4641 억		2456606	N	N	443	N	00	N
109	20240103	090701	57	100.00	KOSPI			N	N	N	N		N	4000	-10	5	-0.25	40000	10	0.01	4000	4000	4000	5210	2810	4010	4000.00	2.65	0	0	4356	4182	4076	3902	3796	4270	3990	4642	1200	0	2880	5	1	92834331	3713	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-10.71	3845	20231025	4.03	4250	-5.88	20240102	3970	0.76	20240102	4480	-10.71	20230613	3845	4.03	20231025	0.00	N	094800	0	4641 억		2456606	N	N	443	N	00	N
110	20240102	160701	57	100.00	KOSPI			N	N	N	N		N	4010	35	2	0.88	396950540	99059	268.81	3975	4250	3970	5160	2785	3975	4007.21	2.62	0	0	4025	4000	3955	3930	3885	4012	3942	4642	1185	0	2860	5	1	92834331	3723	0.00	0.00	12	0.11	0.00	0.00	4480	20230613	-10.49	3845	20231025	4.29	4250	-5.65	20240102	3970	1.01	20240102	4480	-10.49	20230613	3845	4.29	20231025	0.00	N	094800	0	4641 억		2428618	N	N	443	N	00	N
111	20240102	150701	57	100.00	KOSPI			N	N	N	N		N	3995	20	2	0.50	349174470	87110	236.38	3975	4250	3970	5160	2785	3975	4008.43	2.62	0	0	4025	4000	3955	3930	3885	4012	3942	4642	1185	0	2860	5	1	92834331	3709	0.00	0.00	12	0.09	0.00	0.00	4480	20230613	-10.83	3845	20231025	3.90	4250	-6.00	20240102	3970	0.63	20240102	4480	-10.83	20230613	3845	3.90	20231025	0.00	N	094800	0	4641 억		2428618	N	N	0	N	00	N
112	20240102	140702	57	100.00	KOSPI			N	N	N	N		N	4000	25	2	0.63	307825795	76733	208.23	3975	4250	3970	5160	2785	3975	4011.65	2.62	0	0	4025	4000	3955	3930	3885	4012	3942	4642	1185	0	2860	5	1	92834331	3713	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-10.71	3845	20231025	4.03	4250	-5.88	20240102	3970	0.76	20240102	4480	-10.71	20230613	3845	4.03	20231025	0.00	N	094800	0	4641 억		2428618	N	N	0	N	00	N
113	20240102	130657	57	100.00	KOSPI			N	N	N	N		N	4000	25	2	0.63	300487395	74898	203.25	3975	4250	3970	5160	2785	3975	4011.95	2.62	0	0	4025	4000	3955	3930	3885	4012	3942	4642	1185	0	2860	5	1	92834331	3713	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-10.71	3845	20231025	4.03	4250	-5.88	20240102	3970	0.76	20240102	4480	-10.71	20230613	3845	4.03	20231025	0.00	N	094800	0	4641 억		2428618	N	N	0	N	00	N
114	20240102	120657	57	100.00	KOSPI			N	N	N	N		N	4005	30	2	0.75	291791405	72724	197.35	3975	4250	3970	5160	2785	3975	4012.31	2.62	0	0	4025	4000	3955	3930	3885	4012	3942	4642	1185	0	2860	5	1	92834331	3718	0.00	0.00	12	0.08	0.00	0.00	4480	20230613	-10.60	3845	20231025	4.16	4250	-5.76	20240102	3970	0.88	20240102	4480	-10.60	20230613	3845	4.16	20231025	0.00	N	094800	0	4641 억		2428618	N	N	0	N	00	N
115	20240102	110658	57	100.00	KOSPI			N	N	N	N		N	4000	25	2	0.63	251778540	62702	170.15	3975	4250	3970	5160	2785	3975	4015.48	2.62	0	0	4025	4000	3955	3930	3885	4012	3942	4642	1185	0	2860	5	1	92834331	3713	0.00	0.00	12	0.07	0.00	0.00	4480	20230613	-10.71	3845	20231025	4.03	4250	-5.88	20240102	3970	0.76	20240102	4480	-10.71	20230613	3845	4.03	20231025	0.00	N	094800	0	4641 억		2428618	N	N	0	N	00	N
116	20240102	100649	57	100.00	KOSPI			N	N	N	N		N	3975	0	3	0.00	11925	3	0.01	3975	3975	3975	5160	2785	3975	3975.00	2.62	0	0	4025	4000	3955	3930	3885	4012	3942	4642	1185	0	2860	5	1	92834331	3690	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.27	3845	20231025	3.38	3975	0.00	20240102	3975	0.00	20240102	4480	-11.27	20230613	3845	3.38	20231025	0.00	N	094800	0	4641 억		2428618	N	N	0	N	00	N
117	20240102	090642	57	100.00	KOSPI			N	N	N	N		N	3975	0	3	0.00	0	0	0.00	0	0	0	5160	2785	3975	0.00	2.62	0	0	4025	4000	3955	3930	3885	4012	3942	4642	1185	0	2860	5	1	92834331	3690	0.00	0.00	12	0.00	0.00	0.00	4480	20230613	-11.27	3845	20231025	3.38	0	0.00	0	0	0.00	0	4480	-11.27	20230613	3845	3.38	20231025	0.00	N	094800	0	4641 억		2428618	N	N	0	N	00	N