KissMeData/094800/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	160744	55	60.00	KOSPI			N	N	N	Y	60	N	4170	45	2	1.09	222055475	53579	176.64	4095	4175	4095	5360	2890	4125	4144.45	2.56	0	0	4155	4140	4120	4105	4085	4147	4112	4642	1235	0	3130	5	1	92834331	3871	0.00	0.00	12	0.06	0.00	0.00	4625	20241002	-9.84	4005	20240118	4.12	4175	0.00	20250107	4050	2.96	20250102	4625	-9.84	20241002	4015	3.86	20240124	0.00	N	094800	0	4641 억		2373901	N	N	1	N	00	N
3	20250124	150744	55	60.00	KOSPI			N	N	N	Y	60	N	4165	40	2	0.97	202570990	48901	161.22	4095	4175	4095	5360	2890	4125	4142.47	2.56	0	0	4155	4140	4120	4105	4085	4147	4112	4642	1235	0	3130	5	1	92834331	3867	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-9.95	4005	20240118	4.00	4175	0.00	20250107	4050	2.84	20250102	4625	-9.95	20241002	4015	3.74	20240124	0.00	N	094800	0	4641 억		2373901	N	N	21	N	00	N
4	20250124	140743	55	60.00	KOSPI			N	N	N	Y	60	N	4140	15	2	0.36	184975785	44679	147.30	4095	4175	4095	5360	2890	4125	4140.11	2.56	0	0	4155	4140	4120	4105	4085	4147	4112	4642	1235	0	3130	5	1	92834331	3843	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-10.49	4005	20240118	3.37	4175	0.00	20250107	4050	2.22	20250102	4625	-10.49	20241002	4015	3.11	20240124	0.00	N	094800	0	4641 억		2373901	N	N	21	N	00	N
5	20250124	130744	55	60.00	KOSPI			N	N	N	Y	60	N	4135	10	2	0.24	59876205	14500	47.80	4095	4135	4095	5360	2890	4125	4129.39	2.56	0	0	4155	4140	4120	4105	4085	4147	4112	4642	1235	0	3130	5	1	92834331	3839	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-10.59	4005	20240118	3.25	4175	-0.96	20250107	4050	2.10	20250102	4625	-10.59	20241002	4015	2.99	20240124	0.00	N	094800	0	4641 억		2373901	N	N	21	N	00	N
6	20250124	120742	55	60.00	KOSPI			N	N	N	Y	60	N	4125	0	3	0.00	23561480	5710	18.83	4095	4135	4095	5360	2890	4125	4126.35	2.56	0	0	4155	4140	4120	4105	4085	4147	4112	4642	1235	0	3130	5	1	92834331	3829	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.81	4005	20240118	3.00	4175	-1.20	20250107	4050	1.85	20250102	4625	-10.81	20241002	4015	2.74	20240124	0.00	N	094800	0	4641 억		2373901	N	N	21	N	00	N
7	20250124	110743	55	60.00	KOSPI			N	N	N	Y	60	N	4130	5	2	0.12	13173600	3192	10.52	4095	4135	4095	5360	2890	4125	4127.07	2.56	0	0	4155	4140	4120	4105	4085	4147	4112	4642	1235	0	3130	5	1	92834331	3834	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.70	4005	20240118	3.12	4175	-1.08	20250107	4050	1.98	20250102	4625	-10.70	20241002	4015	2.86	20240124	0.00	N	094800	0	4641 억		2373901	N	N	21	N	00	N
8	20250124	100741	55	60.00	KOSPI			N	N	N	Y	60	N	4125	0	3	0.00	2701515	655	2.16	4095	4125	4095	5360	2890	4125	4124.45	2.56	0	0	4155	4140	4120	4105	4085	4147	4112	4642	1235	0	3130	5	1	92834331	3829	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.81	4005	20240118	3.00	4175	-1.20	20250107	4050	1.85	20250102	4625	-10.81	20241002	4015	2.74	20240124	0.00	N	094800	0	4641 억		2373901	N	N	21	N	00	N
9	20250124	090744	55	60.00	KOSPI			N	N	N	Y	60	N	4125	0	3	0.00	0	0	0.00	0	0	0	5360	2890	4125	0.00	2.56	0	0	4155	4140	4120	4105	4085	4147	4112	4642	1235	0	3130	5	1	92834331	3829	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.81	4005	20240118	3.00	4175	-1.20	20250107	4050	1.85	20250102	4625	-10.81	20241002	4015	2.74	20240124	0.00	N	094800	0	4641 억		2373901	N	N	21	N	00	N
10	20250123	160740	55	60.00	KOSPI			N	N	N	Y	60	N	4125	5	2	0.12	124982245	30332	65.12	4120	4135	4100	5350	2885	4120	4120.47	2.56	0	0	4140	4130	4115	4105	4090	4135	4110	4642	1230	0	3130	5	1	92834331	3829	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-10.81	4005	20240118	3.00	4175	-1.20	20250107	4050	1.85	20250102	4625	-10.81	20241002	4015	2.74	20240124	0.00	N	094800	0	4641 억		2372689	N	N	21	N	00	N
11	20250123	150740	55	60.00	KOSPI			N	N	N	Y	60	N	4130	10	2	0.24	123039370	29861	64.11	4120	4135	4100	5350	2885	4120	4120.40	2.56	0	0	4140	4130	4115	4105	4090	4135	4110	4642	1230	0	3130	5	1	92834331	3834	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-10.70	4005	20240118	3.12	4175	-1.08	20250107	4050	1.98	20250102	4625	-10.70	20241002	4015	2.86	20240124	0.00	N	094800	0	4641 억		2372689	N	N	0	N	00	N
12	20250123	140740	55	60.00	KOSPI			N	N	N	Y	60	N	4125	5	2	0.12	96788965	23487	50.43	4120	4135	4100	5350	2885	4120	4120.96	2.56	0	0	4140	4130	4115	4105	4090	4135	4110	4642	1230	0	3130	5	1	92834331	3829	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-10.81	4005	20240118	3.00	4175	-1.20	20250107	4050	1.85	20250102	4625	-10.81	20241002	4015	2.74	20240124	0.00	N	094800	0	4641 억		2372689	N	N	0	N	00	N
13	20250123	130738	55	60.00	KOSPI			N	N	N	Y	60	N	4115	-5	5	-0.12	60623545	14728	31.62	4120	4135	4100	5350	2885	4120	4116.21	2.56	0	0	4140	4130	4115	4105	4090	4135	4110	4642	1230	0	3130	5	1	92834331	3820	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.03	4005	20240118	2.75	4175	-1.44	20250107	4050	1.60	20250102	4625	-11.03	20241002	4015	2.49	20240124	0.00	N	094800	0	4641 억		2372689	N	N	0	N	00	N
14	20250123	120740	55	60.00	KOSPI			N	N	N	Y	60	N	4110	-10	5	-0.24	58557815	14226	30.54	4120	4135	4100	5350	2885	4120	4116.25	2.56	0	0	4140	4130	4115	4105	4090	4135	4110	4642	1230	0	3130	5	1	92834331	3815	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.14	4005	20240118	2.62	4175	-1.56	20250107	4050	1.48	20250102	4625	-11.14	20241002	4015	2.37	20240124	0.00	N	094800	0	4641 억		2372689	N	N	0	N	00	N
15	20250123	110731	55	60.00	KOSPI			N	N	N	Y	60	N	4110	-10	5	-0.24	53723025	13050	28.02	4120	4135	4100	5350	2885	4120	4116.71	2.56	0	0	4140	4130	4115	4105	4090	4135	4110	4642	1230	0	3130	5	1	92834331	3815	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.14	4005	20240118	2.62	4175	-1.56	20250107	4050	1.48	20250102	4625	-11.14	20241002	4015	2.37	20240124	0.00	N	094800	0	4641 억		2372689	N	N	0	N	00	N
16	20250123	100739	55	60.00	KOSPI			N	N	N	Y	60	N	4110	-10	5	-0.24	16486510	4021	8.63	4120	4120	4100	5350	2885	4120	4100.10	2.56	0	0	4140	4130	4115	4105	4090	4135	4110	4642	1230	0	3130	5	1	92834331	3815	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.14	4005	20240118	2.62	4175	-1.56	20250107	4050	1.48	20250102	4625	-11.14	20241002	4015	2.37	20240124	0.00	N	094800	0	4641 억		2372689	N	N	0	N	00	N
17	20250123	090739	55	60.00	KOSPI			N	N	N	Y	60	N	4120	0	3	0.00	82400	20	0.04	4120	4120	4120	5350	2885	4120	4120.00	2.56	0	0	4140	4130	4115	4105	4090	4135	4110	4642	1230	0	3130	5	1	92834331	3825	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.92	4005	20240118	2.87	4175	-1.32	20250107	4050	1.73	20250102	4625	-10.92	20241002	4015	2.62	20240124	0.00	N	094800	0	4641 억		2372689	N	N	0	N	00	N
18	20250122	160733	55	60.00	KOSPI			N	N	N	Y	60	N	4120	5	2	0.12	189126950	45976	116.10	4110	4125	4100	5340	2885	4115	4113.60	2.56	0	0	4135	4125	4110	4100	4085	4130	4105	4642	1225	0	3120	5	1	92834331	3825	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-10.92	4005	20240118	2.87	4175	-1.32	20250107	4050	1.73	20250102	4625	-10.92	20241002	4015	2.62	20240124	0.00	N	094800	0	4641 억		2374862	N	N	0	N	00	N
19	20250122	150735	55	60.00	KOSPI			N	N	N	Y	60	N	4125	10	2	0.24	181177020	44048	111.24	4110	4125	4100	5340	2885	4115	4113.17	2.56	0	0	4135	4125	4110	4100	4085	4130	4105	4642	1225	0	3120	5	1	92834331	3829	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-10.81	4005	20240118	3.00	4175	-1.20	20250107	4050	1.85	20250102	4625	-10.81	20241002	4015	2.74	20240124	0.00	N	094800	0	4641 억		2374862	N	N	0	N	00	N
20	20250122	140733	55	60.00	KOSPI			N	N	N	Y	60	N	4115	0	3	0.00	142018070	34532	87.20	4110	4120	4100	5340	2885	4115	4112.65	2.56	0	0	4135	4125	4110	4100	4085	4130	4105	4642	1225	0	3120	5	1	92834331	3820	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.03	4005	20240118	2.75	4175	-1.44	20250107	4050	1.60	20250102	4625	-11.03	20241002	4015	2.49	20240124	0.00	N	094800	0	4641 억		2374862	N	N	0	N	00	N
21	20250122	130735	55	60.00	KOSPI			N	N	N	Y	60	N	4115	0	3	0.00	131125665	31885	80.52	4110	4120	4100	5340	2885	4115	4112.46	2.56	0	0	4135	4125	4110	4100	4085	4130	4105	4642	1225	0	3120	5	1	92834331	3820	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.03	4005	20240118	2.75	4175	-1.44	20250107	4050	1.60	20250102	4625	-11.03	20241002	4015	2.49	20240124	0.00	N	094800	0	4641 억		2374862	N	N	0	N	00	N
22	20250122	120732	55	60.00	KOSPI			N	N	N	Y	60	N	4110	-5	5	-0.12	45913415	11163	28.19	4110	4120	4110	5340	2885	4115	4113.00	2.56	0	0	4135	4125	4110	4100	4085	4130	4105	4642	1225	0	3120	5	1	92834331	3815	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.14	4005	20240118	2.62	4175	-1.56	20250107	4050	1.48	20250102	4625	-11.14	20241002	4015	2.37	20240124	0.00	N	094800	0	4641 억		2374862	N	N	0	N	00	N
23	20250122	110734	55	60.00	KOSPI			N	N	N	Y	60	N	4115	0	3	0.00	43422755	10557	26.66	4110	4120	4110	5340	2885	4115	4113.17	2.56	0	0	4135	4125	4110	4100	4085	4130	4105	4642	1225	0	3120	5	1	92834331	3820	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.03	4005	20240118	2.75	4175	-1.44	20250107	4050	1.60	20250102	4625	-11.03	20241002	4015	2.49	20240124	0.00	N	094800	0	4641 억		2374862	N	N	0	N	00	N
24	20250122	100734	55	60.00	KOSPI			N	N	N	Y	60	N	4110	-5	5	-0.12	9733155	2367	5.98	4110	4115	4110	5340	2885	4115	4112.02	2.56	0	0	4135	4125	4110	4100	4085	4130	4105	4642	1225	0	3120	5	1	92834331	3815	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.14	4005	20240118	2.62	4175	-1.56	20250107	4050	1.48	20250102	4625	-11.14	20241002	4015	2.37	20240124	0.00	N	094800	0	4641 억		2374862	N	N	0	N	00	N
25	20250122	090735	55	60.00	KOSPI			N	N	N	Y	60	N	4110	-5	5	-0.12	65760	16	0.04	4110	4110	4110	5340	2885	4115	4110.00	2.56	0	0	4135	4125	4110	4100	4085	4130	4105	4642	1225	0	3120	5	1	92834331	3815	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.14	4005	20240118	2.62	4175	-1.56	20250107	4050	1.48	20250102	4625	-11.14	20241002	4015	2.37	20240124	0.00	N	094800	0	4641 억		2374862	N	N	0	N	00	N
26	20250121	160729	55	60.00	KOSPI			N	N	N	Y	60	N	4115	20	2	0.49	162713370	39599	225.56	4110	4120	4095	5320	2870	4095	4108.16	2.55	0	0	4151	4122	4101	4072	4051	4137	4087	4642	1225	0	3110	5	1	92834331	3820	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.03	4005	20240118	2.75	4175	-1.44	20250107	4050	1.60	20250102	4625	-11.03	20241002	4015	2.49	20240124	0.00	N	094800	0	4641 억		2367617	N	N	207	N	00	N
27	20250121	150731	55	60.00	KOSPI			N	N	N	Y	60	N	4110	15	2	0.37	122529785	29828	169.90	4110	4120	4095	5320	2870	4095	4107.88	2.55	0	0	4151	4122	4101	4072	4051	4137	4087	4642	1225	0	3110	5	1	92834331	3815	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.14	4005	20240118	2.62	4175	-1.56	20250107	4050	1.48	20250102	4625	-11.14	20241002	4015	2.37	20240124	0.00	N	094800	0	4641 억		2367617	N	N	207	N	00	N
28	20250121	140732	55	60.00	KOSPI			N	N	N	Y	60	N	4110	15	2	0.37	79669270	19404	110.53	4110	4110	4095	5320	2870	4095	4105.82	2.55	0	0	4151	4122	4101	4072	4051	4137	4087	4642	1225	0	3110	5	1	92834331	3815	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.14	4005	20240118	2.62	4175	-1.56	20250107	4050	1.48	20250102	4625	-11.14	20241002	4015	2.37	20240124	0.00	N	094800	0	4641 억		2367617	N	N	207	N	00	N
29	20250121	130731	55	60.00	KOSPI			N	N	N	Y	60	N	4105	10	2	0.24	41134850	10019	57.07	4110	4110	4095	5320	2870	4095	4105.68	2.55	0	0	4151	4122	4101	4072	4051	4137	4087	4642	1225	0	3110	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.24	4005	20240118	2.50	4175	-1.68	20250107	4050	1.36	20250102	4625	-11.24	20241002	4015	2.24	20240124	0.00	N	094800	0	4641 억		2367617	N	N	207	N	00	N
30	20250121	120722	55	60.00	KOSPI			N	N	N	Y	60	N	4105	10	2	0.24	20416915	4972	28.32	4110	4110	4095	5320	2870	4095	4106.38	2.55	0	0	4151	4122	4101	4072	4051	4137	4087	4642	1225	0	3110	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.24	4005	20240118	2.50	4175	-1.68	20250107	4050	1.36	20250102	4625	-11.24	20241002	4015	2.24	20240124	0.00	N	094800	0	4641 억		2367617	N	N	207	N	00	N
31	20250121	110654	55	60.00	KOSPI			N	N	N	Y	60	N	4105	10	2	0.24	13766230	3352	19.09	4110	4110	4100	5320	2870	4095	4106.87	2.55	0	0	4151	4122	4101	4072	4051	4137	4087	4642	1225	0	3110	5	1	92834331	3811	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.24	4005	20240118	2.50	4175	-1.68	20250107	4050	1.36	20250102	4625	-11.24	20241002	4015	2.24	20240124	0.00	N	094800	0	4641 억		2367617	N	N	207	N	00	N
32	20250121	100650	55	60.00	KOSPI			N	N	N	Y	60	N	4100	5	2	0.12	8565345	2085	11.88	4110	4110	4100	5320	2870	4095	4108.08	2.55	0	0	4151	4122	4101	4072	4051	4137	4087	4642	1225	0	3110	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.35	4005	20240118	2.37	4175	-1.80	20250107	4050	1.23	20250102	4625	-11.35	20241002	4015	2.12	20240124	0.00	N	094800	0	4641 억		2367617	N	N	207	N	00	N
33	20250121	090731	55	60.00	KOSPI			N	N	N	Y	60	N	4095	0	3	0.00	0	0	0.00	0	0	0	5320	2870	4095	0.00	2.55	0	0	4151	4122	4101	4072	4051	4137	4087	4642	1225	0	3110	5	1	92834331	3802	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.46	4005	20240118	2.25	4175	-1.92	20250107	4050	1.11	20250102	4625	-11.46	20241002	4015	1.99	20240124	0.00	N	094800	0	4641 억		2367617	N	N	207	N	00	N
34	20250120	160728	55	60.00	KOSPI			N	N	N	Y	60	N	4095	5	2	0.12	72157235	17556	51.38	4080	4130	4080	5310	2865	4090	4110.12	2.55	0	0	4150	4120	4095	4065	4040	4107	4052	4642	1220	0	3100	5	1	92834331	3802	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.46	4005	20240118	2.25	4175	-1.92	20250107	4050	1.11	20250102	4625	-11.46	20241002	4015	1.99	20240124	0.00	N	094800	0	4641 억		2369482	N	N	207	N	00	N
35	20250120	150730	55	60.00	KOSPI			N	N	N	Y	60	N	4100	10	2	0.24	68656010	16701	48.87	4080	4130	4080	5310	2865	4090	4110.89	2.55	0	0	4150	4120	4095	4065	4040	4107	4052	4642	1220	0	3100	5	1	92834331	3806	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.35	4005	20240118	2.37	4175	-1.80	20250107	4050	1.23	20250102	4625	-11.35	20241002	4015	2.12	20240124	0.00	N	094800	0	4641 억		2369482	N	N	21	N	00	N
36	20250120	140728	55	60.00	KOSPI			N	N	N	Y	60	N	4105	15	2	0.37	31275925	7605	22.26	4080	4130	4080	5310	2865	4090	4112.55	2.55	0	0	4150	4120	4095	4065	4040	4107	4052	4642	1220	0	3100	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.24	4005	20240118	2.50	4175	-1.68	20250107	4050	1.36	20250102	4625	-11.24	20241002	4015	2.24	20240124	0.00	N	094800	0	4641 억		2369482	N	N	21	N	00	N
37	20250120	130728	55	60.00	KOSPI			N	N	N	Y	60	N	4100	10	2	0.24	27154505	6601	19.32	4080	4130	4080	5310	2865	4090	4113.70	2.55	0	0	4150	4120	4095	4065	4040	4107	4052	4642	1220	0	3100	5	1	92834331	3806	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.35	4005	20240118	2.37	4175	-1.80	20250107	4050	1.23	20250102	4625	-11.35	20241002	4015	2.12	20240124	0.00	N	094800	0	4641 억		2369482	N	N	21	N	00	N
38	20250120	120730	55	60.00	KOSPI			N	N	N	Y	60	N	4105	15	2	0.37	25108605	6102	17.86	4080	4130	4080	5310	2865	4090	4114.82	2.55	0	0	4150	4120	4095	4065	4040	4107	4052	4642	1220	0	3100	5	1	92834331	3811	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.24	4005	20240118	2.50	4175	-1.68	20250107	4050	1.36	20250102	4625	-11.24	20241002	4015	2.24	20240124	0.00	N	094800	0	4641 억		2369482	N	N	21	N	00	N
39	20250120	110730	55	60.00	KOSPI			N	N	N	Y	60	N	4110	20	2	0.49	23654775	5748	16.82	4080	4130	4080	5310	2865	4090	4115.31	2.55	0	0	4150	4120	4095	4065	4040	4107	4052	4642	1220	0	3100	5	1	92834331	3815	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.14	4005	20240118	2.62	4175	-1.56	20250107	4050	1.48	20250102	4625	-11.14	20241002	4015	2.37	20240124	0.00	N	094800	0	4641 억		2369482	N	N	21	N	00	N
40	20250120	100729	55	60.00	KOSPI			N	N	N	Y	60	N	4115	25	2	0.61	17553695	4264	12.48	4080	4130	4080	5310	2865	4090	4116.72	2.55	0	0	4150	4120	4095	4065	4040	4107	4052	4642	1220	0	3100	5	1	92834331	3820	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.03	4005	20240118	2.75	4175	-1.44	20250107	4050	1.60	20250102	4625	-11.03	20241002	4015	2.49	20240124	0.00	N	094800	0	4641 억		2369482	N	N	21	N	00	N
41	20250120	090730	55	60.00	KOSPI			N	N	N	Y	60	N	4115	25	2	0.61	1935475	470	1.38	4080	4130	4080	5310	2865	4090	4118.03	2.55	0	0	4150	4120	4095	4065	4040	4107	4052	4642	1220	0	3100	5	1	92834331	3820	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.03	4005	20240118	2.75	4175	-1.44	20250107	4050	1.60	20250102	4625	-11.03	20241002	4015	2.49	20240124	0.00	N	094800	0	4641 억		2369482	N	N	21	N	00	N
42	20250117	160728	55	60.00	KOSPI			N	N	N	Y	60	N	4090	5	2	0.12	139545420	34172	114.89	4125	4125	4070	5310	2860	4085	4083.62	2.56	0	0	4171	4127	4101	4057	4031	4150	4080	4642	1225	0	3100	5	1	92834331	3797	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.57	4005	20240118	2.12	4175	-2.04	20250107	4050	0.99	20250102	4625	-11.57	20241002	4005	2.12	20240118	0.00	N	094800	0	4641 억		2373682	N	N	21	N	00	N
43	20250117	150729	55	60.00	KOSPI			N	N	N	Y	60	N	4075	-10	5	-0.24	138682430	33961	114.18	4125	4125	4070	5310	2860	4085	4083.58	2.56	0	0	4171	4127	4101	4057	4031	4150	4080	4642	1225	0	3100	5	1	92834331	3783	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.89	4005	20240118	1.75	4175	-2.40	20250107	4050	0.62	20250102	4625	-11.89	20241002	4005	1.75	20240118	0.00	N	094800	0	4641 억		2373682	N	N	1	N	00	N
44	20250117	140729	55	60.00	KOSPI			N	N	N	Y	60	N	4085	0	3	0.00	75242260	18402	61.87	4125	4125	4070	5310	2860	4085	4088.81	2.56	0	0	4171	4127	4101	4057	4031	4150	4080	4642	1225	0	3100	5	1	92834331	3792	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.68	4005	20240118	2.00	4175	-2.16	20250107	4050	0.86	20250102	4625	-11.68	20241002	4005	2.00	20240118	0.00	N	094800	0	4641 억		2373682	N	N	1	N	00	N
45	20250117	130727	55	60.00	KOSPI			N	N	N	Y	60	N	4090	5	2	0.12	59666075	14589	49.05	4125	4125	4070	5310	2860	4085	4089.80	2.56	0	0	4171	4127	4101	4057	4031	4150	4080	4642	1225	0	3100	5	1	92834331	3797	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.57	4005	20240118	2.12	4175	-2.04	20250107	4050	0.99	20250102	4625	-11.57	20241002	4005	2.12	20240118	0.00	N	094800	0	4641 억		2373682	N	N	1	N	00	N
46	20250117	120730	55	60.00	KOSPI			N	N	N	Y	60	N	4095	10	2	0.24	54639070	13360	44.92	4125	4125	4070	5310	2860	4085	4089.75	2.56	0	0	4171	4127	4101	4057	4031	4150	4080	4642	1225	0	3100	5	1	92834331	3802	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.46	4005	20240118	2.25	4175	-1.92	20250107	4050	1.11	20250102	4625	-11.46	20241002	4005	2.25	20240118	0.00	N	094800	0	4641 억		2373682	N	N	1	N	00	N
47	20250117	110728	55	60.00	KOSPI			N	N	N	Y	60	N	4095	10	2	0.24	52120670	12745	42.85	4125	4125	4070	5310	2860	4085	4089.50	2.56	0	0	4171	4127	4101	4057	4031	4150	4080	4642	1225	0	3100	5	1	92834331	3802	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.46	4005	20240118	2.25	4175	-1.92	20250107	4050	1.11	20250102	4625	-11.46	20241002	4005	2.25	20240118	0.00	N	094800	0	4641 억		2373682	N	N	1	N	00	N
48	20250117	100730	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-5	5	-0.12	16434710	4029	13.55	4125	4125	4070	5310	2860	4085	4079.10	2.56	0	0	4171	4127	4101	4057	4031	4150	4080	4642	1225	0	3100	5	1	92834331	3788	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.78	4005	20240118	1.87	4175	-2.28	20250107	4050	0.74	20250102	4625	-11.78	20241002	4005	1.87	20240118	0.00	N	094800	0	4641 억		2373682	N	N	1	N	00	N
49	20250117	090729	55	60.00	KOSPI			N	N	N	Y	60	N	4125	40	2	0.98	173250	42	0.14	4125	4125	4125	5310	2860	4085	4125.00	2.56	0	0	4171	4127	4101	4057	4031	4150	4080	4642	1225	0	3100	5	1	92834331	3829	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.81	4005	20240118	3.00	4175	-1.20	20250107	4050	1.85	20250102	4625	-10.81	20241002	4005	3.00	20240118	0.00	N	094800	0	4641 억		2373682	N	N	1	N	00	N
50	20250116	160723	55	60.00	KOSPI			N	N	N	Y	60	N	4085	5	2	0.12	121538205	29743	153.48	4080	4145	4075	5300	2860	4080	4086.28	2.55	0	0	4140	4110	4090	4060	4040	4105	4055	4642	1220	0	3100	5	1	92834331	3792	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.68	4005	20240109	2.00	4175	-2.16	20250107	4050	0.86	20250102	4625	-11.68	20241002	4005	2.00	20240118	0.00	N	094800	0	4641 억		2371618	N	N	1	N	00	N
51	20250116	150650	55	60.00	KOSPI			N	N	N	Y	60	N	4085	5	2	0.12	114479765	28015	144.56	4080	4145	4075	5300	2860	4080	4086.37	2.55	0	0	4140	4110	4090	4060	4040	4105	4055	4642	1220	0	3100	5	1	92834331	3792	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.68	4005	20240109	2.00	4175	-2.16	20250107	4050	0.86	20250102	4625	-11.68	20241002	4005	2.00	20240118	0.00	N	094800	0	4641 억		2371618	N	N	665	N	00	N
52	20250116	140727	55	60.00	KOSPI			N	N	N	Y	60	N	4085	5	2	0.12	94191125	23048	118.93	4080	4145	4075	5300	2860	4080	4086.74	2.55	0	0	4140	4110	4090	4060	4040	4105	4055	4642	1220	0	3100	5	1	92834331	3792	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.68	4005	20240109	2.00	4175	-2.16	20250107	4050	0.86	20250102	4625	-11.68	20241002	4005	2.00	20240118	0.00	N	094800	0	4641 억		2371618	N	N	665	N	00	N
53	20250116	130727	55	60.00	KOSPI			N	N	N	Y	60	N	4080	0	3	0.00	91224910	22321	115.18	4080	4145	4075	5300	2860	4080	4086.95	2.55	0	0	4140	4110	4090	4060	4040	4105	4055	4642	1220	0	3100	5	1	92834331	3788	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.78	4005	20240109	1.87	4175	-2.28	20250107	4050	0.74	20250102	4625	-11.78	20241002	4005	1.87	20240118	0.00	N	094800	0	4641 억		2371618	N	N	665	N	00	N
54	20250116	120726	55	60.00	KOSPI			N	N	N	Y	60	N	4085	5	2	0.12	86492165	21160	109.19	4080	4145	4075	5300	2860	4080	4087.53	2.55	0	0	4140	4110	4090	4060	4040	4105	4055	4642	1220	0	3100	5	1	92834331	3792	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.68	4005	20240109	2.00	4175	-2.16	20250107	4050	0.86	20250102	4625	-11.68	20241002	4005	2.00	20240118	0.00	N	094800	0	4641 억		2371618	N	N	665	N	00	N
55	20250116	110728	55	60.00	KOSPI			N	N	N	Y	60	N	4080	0	3	0.00	73350000	17940	92.57	4080	4145	4080	5300	2860	4080	4088.63	2.55	0	0	4140	4110	4090	4060	4040	4105	4055	4642	1220	0	3100	5	1	92834331	3788	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.78	4005	20240109	1.87	4175	-2.28	20250107	4050	0.74	20250102	4625	-11.78	20241002	4005	1.87	20240118	0.00	N	094800	0	4641 억		2371618	N	N	665	N	00	N
56	20250116	100727	55	60.00	KOSPI			N	N	N	Y	60	N	4100	20	2	0.49	67956820	16621	85.77	4080	4145	4080	5300	2860	4080	4088.61	2.55	0	0	4140	4110	4090	4060	4040	4105	4055	4642	1220	0	3100	5	1	92834331	3806	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.35	4005	20240109	2.37	4175	-1.80	20250107	4050	1.23	20250102	4625	-11.35	20241002	4005	2.37	20240118	0.00	N	094800	0	4641 억		2371618	N	N	665	N	00	N
57	20250116	090729	55	60.00	KOSPI			N	N	N	Y	60	N	4135	55	2	1.35	43237520	10590	54.65	4080	4145	4080	5300	2860	4080	4082.86	2.55	0	0	4140	4110	4090	4060	4040	4105	4055	4642	1220	0	3100	5	1	92834331	3839	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.59	4005	20240109	3.25	4175	-0.96	20250107	4050	2.10	20250102	4625	-10.59	20241002	4005	3.25	20240118	0.00	N	094800	0	4641 억		2371618	N	N	665	N	00	N
58	20250115	160725	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-15	5	-0.37	79058515	19379	68.42	4080	4120	4070	5320	2870	4095	4079.60	2.55	0	0	4135	4115	4090	4070	4045	4102	4057	4642	1225	0	3110	5	1	92834331	3788	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.78	4000	20240108	2.00	4175	-2.28	20250107	4050	0.74	20250102	4625	-11.78	20241002	4005	1.87	20240118	0.00	N	094800	0	4641 억		2370682	N	N	665	N	00	N
59	20250115	150726	55	60.00	KOSPI			N	N	N	Y	60	N	4075	-20	5	-0.49	74048275	18151	64.08	4080	4120	4070	5320	2870	4095	4079.57	2.55	0	0	4135	4115	4090	4070	4045	4102	4057	4642	1225	0	3110	5	1	92834331	3783	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.89	4000	20240108	1.88	4175	-2.40	20250107	4050	0.62	20250102	4625	-11.89	20241002	4005	1.75	20240118	0.00	N	094800	0	4641 억		2370682	N	N	149	N	00	N
60	20250115	140719	55	60.00	KOSPI			N	N	N	Y	60	N	4085	-10	5	-0.24	47583375	11658	41.16	4080	4120	4070	5320	2870	4095	4081.61	2.55	0	0	4135	4115	4090	4070	4045	4102	4057	4642	1225	0	3110	5	1	92834331	3792	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.68	4000	20240108	2.12	4175	-2.16	20250107	4050	0.86	20250102	4625	-11.68	20241002	4005	2.00	20240118	0.00	N	094800	0	4641 억		2370682	N	N	149	N	00	N
61	20250115	130726	55	60.00	KOSPI			N	N	N	Y	60	N	4090	-5	5	-0.12	40049100	9819	34.67	4080	4120	4070	5320	2870	4095	4078.74	2.55	0	0	4135	4115	4090	4070	4045	4102	4057	4642	1225	0	3110	5	1	92834331	3797	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.57	4000	20240108	2.25	4175	-2.04	20250107	4050	0.99	20250102	4625	-11.57	20241002	4005	2.12	20240118	0.00	N	094800	0	4641 억		2370682	N	N	149	N	00	N
62	20250115	120714	55	60.00	KOSPI			N	N	N	Y	60	N	4070	-25	5	-0.61	17019545	4167	14.71	4080	4120	4070	5320	2870	4095	4084.36	2.55	0	0	4135	4115	4090	4070	4045	4102	4057	4642	1225	0	3110	5	1	92834331	3778	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-12.00	4000	20240108	1.75	4175	-2.51	20250107	4050	0.49	20250102	4625	-12.00	20241002	4005	1.62	20240118	0.00	N	094800	0	4641 억		2370682	N	N	149	N	00	N
63	20250115	110726	55	60.00	KOSPI			N	N	N	Y	60	N	4095	0	3	0.00	6384605	1561	5.51	4080	4120	4080	5320	2870	4095	4090.07	2.55	0	0	4135	4115	4090	4070	4045	4102	4057	4642	1225	0	3110	5	1	92834331	3802	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.46	4000	20240108	2.38	4175	-1.92	20250107	4050	1.11	20250102	4625	-11.46	20241002	4005	2.25	20240118	0.00	N	094800	0	4641 억		2370682	N	N	149	N	00	N
64	20250115	100725	55	60.00	KOSPI			N	N	N	Y	60	N	4085	-10	5	-0.24	3109935	761	2.69	4080	4120	4080	5320	2870	4095	4086.64	2.55	0	0	4135	4115	4090	4070	4045	4102	4057	4642	1225	0	3110	5	1	92834331	3792	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.68	4000	20240108	2.12	4175	-2.16	20250107	4050	0.86	20250102	4625	-11.68	20241002	4005	2.00	20240118	0.00	N	094800	0	4641 억		2370682	N	N	149	N	00	N
65	20250115	090728	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-15	5	-0.37	248880	61	0.22	4080	4080	4080	5320	2870	4095	4080.00	2.55	0	0	4135	4115	4090	4070	4045	4102	4057	4642	1225	0	3110	5	1	92834331	3788	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.78	4000	20240108	2.00	4175	-2.28	20250107	4050	0.74	20250102	4625	-11.78	20241002	4005	1.87	20240118	0.00	N	094800	0	4641 억		2370682	N	N	149	N	00	N
66	20250114	160711	55	60.00	KOSPI			N	N	N	Y	60	N	4095	5	2	0.12	115575700	28324	164.18	4110	4110	4065	5310	2865	4090	4080.49	2.56	0	0	4126	4107	4081	4062	4036	4117	4072	4642	1220	0	3100	5	1	92834331	3802	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.46	4000	20240105	2.38	4175	-1.92	20250107	4050	1.11	20250102	4625	-11.46	20241002	4005	2.25	20240118	0.00	N	094800	0	4641 억		2372242	N	N	149	N	00	N
67	20250114	150722	55	60.00	KOSPI			N	N	N	Y	60	N	4080	-10	5	-0.24	84243880	20674	119.84	4110	4110	4065	5310	2865	4090	4074.87	2.56	0	0	4126	4107	4081	4062	4036	4117	4072	4642	1220	0	3100	5	1	92834331	3788	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.78	4000	20240105	2.00	4175	-2.28	20250107	4050	0.74	20250102	4625	-11.78	20241002	4005	1.87	20240118	0.00	N	094800	0	4641 억		2372242	N	N	140	N	00	N
68	20250114	140722	55	60.00	KOSPI			N	N	N	Y	60	N	4075	-15	5	-0.37	63043680	15473	89.69	4110	4110	4065	5310	2865	4090	4074.43	2.56	0	0	4126	4107	4081	4062	4036	4117	4072	4642	1220	0	3100	5	1	92834331	3783	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.89	4000	20240105	1.88	4175	-2.40	20250107	4050	0.62	20250102	4625	-11.89	20241002	4005	1.75	20240118	0.00	N	094800	0	4641 억		2372242	N	N	140	N	00	N
69	20250114	130721	55	60.00	KOSPI			N	N	N	Y	60	N	4070	-20	5	-0.49	45236450	11099	64.33	4110	4110	4070	5310	2865	4090	4075.72	2.56	0	0	4126	4107	4081	4062	4036	4117	4072	4642	1220	0	3100	5	1	92834331	3778	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-12.00	4000	20240105	1.75	4175	-2.51	20250107	4050	0.49	20250102	4625	-12.00	20241002	4005	1.62	20240118	0.00	N	094800	0	4641 억		2372242	N	N	140	N	00	N
70	20250114	120718	55	60.00	KOSPI			N	N	N	Y	60	N	4070	-20	5	-0.49	36823760	9032	52.35	4110	4110	4070	5310	2865	4090	4077.03	2.56	0	0	4126	4107	4081	4062	4036	4117	4072	4642	1220	0	3100	5	1	92834331	3778	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-12.00	4000	20240105	1.75	4175	-2.51	20250107	4050	0.49	20250102	4625	-12.00	20241002	4005	1.62	20240118	0.00	N	094800	0	4641 억		2372242	N	N	140	N	00	N
71	20250114	110719	55	60.00	KOSPI			N	N	N	Y	60	N	4070	-20	5	-0.49	30401300	7454	43.21	4110	4110	4070	5310	2865	4090	4078.52	2.56	0	0	4126	4107	4081	4062	4036	4117	4072	4642	1220	0	3100	5	1	92834331	3778	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-12.00	4000	20240105	1.75	4175	-2.51	20250107	4050	0.49	20250102	4625	-12.00	20241002	4005	1.62	20240118	0.00	N	094800	0	4641 억		2372242	N	N	140	N	00	N
72	20250114	100717	55	60.00	KOSPI			N	N	N	Y	60	N	4070	-20	5	-0.49	28980520	7105	41.18	4110	4110	4070	5310	2865	4090	4078.89	2.56	0	0	4126	4107	4081	4062	4036	4117	4072	4642	1220	0	3100	5	1	92834331	3778	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-12.00	4000	20240105	1.75	4175	-2.51	20250107	4050	0.49	20250102	4625	-12.00	20241002	4005	1.62	20240118	0.00	N	094800	0	4641 억		2372242	N	N	140	N	00	N
73	20250114	090721	55	60.00	KOSPI			N	N	N	Y	60	N	4105	15	2	0.37	2127980	518	3.00	4110	4110	4105	5310	2865	4090	4108.07	2.56	0	0	4126	4107	4081	4062	4036	4117	4072	4642	1220	0	3100	5	1	92834331	3811	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.24	4000	20240105	2.62	4175	-1.68	20250107	4050	1.36	20250102	4625	-11.24	20241002	4005	2.50	20240118	0.00	N	094800	0	4641 억		2372242	N	N	140	N	00	N
74	20250113	160711	55	60.00	KOSPI			N	N	N	Y	60	N	4090	30	2	0.74	69785750	17152	139.22	4060	4100	4055	5270	2845	4060	4068.54	2.56	0	0	4126	4092	4076	4042	4026	4085	4035	4642	1210	0	3080	5	1	92834331	3797	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.57	3990	20240104	2.51	4175	-2.04	20250107	4050	0.99	20250102	4625	-11.57	20241002	4005	2.12	20240118	0.00	N	094800	0	4641 억		2375514	N	N	140	N	00	N
75	20250113	150714	55	60.00	KOSPI			N	N	N	Y	60	N	4085	25	2	0.62	66976705	16465	133.64	4060	4100	4055	5270	2845	4060	4067.82	2.56	0	0	4126	4092	4076	4042	4026	4085	4035	4642	1210	0	3080	5	1	92834331	3792	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.68	3990	20240104	2.38	4175	-2.16	20250107	4050	0.86	20250102	4625	-11.68	20241002	4005	2.00	20240118	0.00	N	094800	0	4641 억		2375514	N	N	3059	N	00	N
76	20250113	140705	55	60.00	KOSPI			N	N	N	Y	60	N	4090	30	2	0.74	60175820	14801	120.14	4060	4100	4055	5270	2845	4060	4065.66	2.56	0	0	4126	4092	4076	4042	4026	4085	4035	4642	1210	0	3080	5	1	92834331	3797	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.57	3990	20240104	2.51	4175	-2.04	20250107	4050	0.99	20250102	4625	-11.57	20241002	4005	2.12	20240118	0.00	N	094800	0	4641 억		2375514	N	N	3059	N	00	N
77	20250113	130704	55	60.00	KOSPI			N	N	N	Y	60	N	4060	0	3	0.00	59314600	14590	118.43	4060	4100	4055	5270	2845	4060	4065.43	2.56	0	0	4126	4092	4076	4042	4026	4085	4035	4642	1210	0	3080	5	1	92834331	3769	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-12.22	3990	20240104	1.75	4175	-2.75	20250107	4050	0.25	20250102	4625	-12.22	20241002	4005	1.37	20240118	0.00	N	094800	0	4641 억		2375514	N	N	3059	N	00	N
78	20250113	120707	55	60.00	KOSPI			N	N	N	Y	60	N	4065	5	2	0.12	49355575	12146	98.59	4060	4100	4055	5270	2845	4060	4063.53	2.56	0	0	4126	4092	4076	4042	4026	4085	4035	4642	1210	0	3080	5	1	92834331	3774	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-12.11	3990	20240104	1.88	4175	-2.63	20250107	4050	0.37	20250102	4625	-12.11	20241002	4005	1.50	20240118	0.00	N	094800	0	4641 억		2375514	N	N	3059	N	00	N
79	20250113	110705	55	60.00	KOSPI			N	N	N	Y	60	N	4065	5	2	0.12	40407250	9941	80.69	4060	4100	4055	5270	2845	4060	4064.71	2.56	0	0	4126	4092	4076	4042	4026	4085	4035	4642	1210	0	3080	5	1	92834331	3774	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-12.11	3990	20240104	1.88	4175	-2.63	20250107	4050	0.37	20250102	4625	-12.11	20241002	4005	1.50	20240118	0.00	N	094800	0	4641 억		2375514	N	N	3059	N	00	N
80	20250113	100704	55	60.00	KOSPI			N	N	N	Y	60	N	4055	-5	5	-0.12	34293435	8437	68.48	4060	4100	4055	5270	2845	4060	4064.65	2.56	0	0	4126	4092	4076	4042	4026	4085	4035	4642	1210	0	3080	5	1	92834331	3764	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-12.32	3990	20240104	1.63	4175	-2.87	20250107	4050	0.12	20250102	4625	-12.32	20241002	4005	1.25	20240118	0.00	N	094800	0	4641 억		2375514	N	N	3059	N	00	N
81	20250113	090710	55	60.00	KOSPI			N	N	N	Y	60	N	4060	0	3	0.00	150220	37	0.30	4060	4060	4060	5270	2845	4060	4060.00	2.56	0	0	4126	4092	4076	4042	4026	4085	4035	4642	1210	0	3080	5	1	92834331	3769	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-12.22	3990	20240104	1.75	4175	-2.75	20250107	4050	0.25	20250102	4625	-12.22	20241002	4005	1.37	20240118	0.00	N	094800	0	4641 억		2375514	N	N	3059	N	00	N
82	20250110	160650	55	60.00	KOSPI			N	N	N	Y	60	N	4060	-5	5	-0.12	50113365	12319	25.19	4080	4110	4060	5280	2850	4065	4067.97	2.56	0	0	4161	4112	4086	4037	4011	4100	4025	4642	1215	0	3080	5	1	92834331	3769	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-12.22	3970	20240103	2.27	4175	-2.75	20250107	4050	0.25	20250102	4625	-12.22	20241002	4005	1.37	20240118	0.00	N	094800	0	4641 억		2378302	N	N	3058	N	00	N
83	20250110	150659	55	60.00	KOSPI			N	N	N	Y	60	N	4065	0	3	0.00	35710765	8774	17.94	4080	4110	4065	5280	2850	4065	4070.07	2.56	0	0	4161	4112	4086	4037	4011	4100	4025	4642	1215	0	3080	5	1	92834331	3774	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-12.11	3970	20240103	2.39	4175	-2.63	20250107	4050	0.37	20250102	4625	-12.11	20241002	4005	1.50	20240118	0.00	N	094800	0	4641 억		2378302	N	N	0	N	00	N
84	20250110	140703	55	60.00	KOSPI			N	N	N	Y	60	N	4075	10	2	0.25	22401755	5500	11.25	4080	4110	4065	5280	2850	4065	4073.05	2.56	0	0	4161	4112	4086	4037	4011	4100	4025	4642	1215	0	3080	5	1	92834331	3783	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.89	3970	20240103	2.64	4175	-2.40	20250107	4050	0.62	20250102	4625	-11.89	20241002	4005	1.75	20240118	0.00	N	094800	0	4641 억		2378302	N	N	0	N	00	N
85	20250110	130701	55	60.00	KOSPI			N	N	N	Y	60	N	4080	15	2	0.37	19229655	4721	9.65	4080	4110	4065	5280	2850	4065	4073.22	2.56	0	0	4161	4112	4086	4037	4011	4100	4025	4642	1215	0	3080	5	1	92834331	3788	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.78	3970	20240103	2.77	4175	-2.28	20250107	4050	0.74	20250102	4625	-11.78	20241002	4005	1.87	20240118	0.00	N	094800	0	4641 억		2378302	N	N	0	N	00	N
86	20250110	120701	55	60.00	KOSPI			N	N	N	Y	60	N	4065	0	3	0.00	8244715	2022	4.13	4080	4110	4065	5280	2850	4065	4077.50	2.56	0	0	4161	4112	4086	4037	4011	4100	4025	4642	1215	0	3080	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-12.11	3970	20240103	2.39	4175	-2.63	20250107	4050	0.37	20250102	4625	-12.11	20241002	4005	1.50	20240118	0.00	N	094800	0	4641 억		2378302	N	N	0	N	00	N
87	20250110	110701	55	60.00	KOSPI			N	N	N	Y	60	N	4070	5	2	0.12	7972360	1955	4.00	4080	4110	4065	5280	2850	4065	4077.93	2.56	0	0	4161	4112	4086	4037	4011	4100	4025	4642	1215	0	3080	5	1	92834331	3778	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-12.00	3970	20240103	2.52	4175	-2.51	20250107	4050	0.49	20250102	4625	-12.00	20241002	4005	1.62	20240118	0.00	N	094800	0	4641 억		2378302	N	N	0	N	00	N
88	20250110	100659	55	60.00	KOSPI			N	N	N	Y	60	N	4110	45	2	1.11	2202540	536	1.10	4080	4110	4080	5280	2850	4065	4109.22	2.56	0	0	4161	4112	4086	4037	4011	4100	4025	4642	1215	0	3080	5	1	92834331	3815	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.14	3970	20240103	3.53	4175	-1.56	20250107	4050	1.48	20250102	4625	-11.14	20241002	4005	2.62	20240118	0.00	N	094800	0	4641 억		2378302	N	N	0	N	00	N
89	20250110	090702	55	60.00	KOSPI			N	N	N	Y	60	N	4065	0	3	0.00	0	0	0.00	0	0	0	5280	2850	4065	0.00	2.56	0	0	4161	4112	4086	4037	4011	4100	4025	4642	1215	0	3080	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-12.11	3970	20240103	2.39	4175	-2.63	20250107	4050	0.37	20250102	4625	-12.11	20241002	4005	1.50	20240118	0.00	N	094800	0	4641 억		2378302	N	N	0	N	00	N
90	20250109	160656	55	60.00	KOSPI			N	N	N	Y	60	N	4065	0	3	0.00	199228210	48905	47.82	4135	4135	4060	5280	2850	4065	4073.78	2.57	0	0	4188	4126	4088	4026	3988	4107	4007	4642	1215	0	3080	5	1	92834331	3774	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-12.11	3970	20240102	2.39	4175	-2.63	20250107	4050	0.37	20250102	4625	-12.11	20241002	4005	1.50	20240109	0.00	N	094800	0	4641 억		2386419	N	N	0	N	00	N
91	20250109	150659	55	60.00	KOSPI			N	N	N	Y	60	N	4065	0	3	0.00	176063005	43207	42.25	4135	4135	4060	5280	2850	4065	4074.87	2.57	0	0	4188	4126	4088	4026	3988	4107	4007	4642	1215	0	3080	5	1	92834331	3774	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-12.11	3970	20240102	2.39	4175	-2.63	20250107	4050	0.37	20250102	4625	-12.11	20241002	4005	1.50	20240109	0.00	N	094800	0	4641 억		2386419	N	N	0	N	00	N
92	20250109	140657	55	60.00	KOSPI			N	N	N	Y	60	N	4065	0	3	0.00	127480260	31272	30.58	4135	4135	4060	5280	2850	4065	4076.50	2.57	0	0	4188	4126	4088	4026	3988	4107	4007	4642	1215	0	3080	5	1	92834331	3774	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-12.11	3970	20240102	2.39	4175	-2.63	20250107	4050	0.37	20250102	4625	-12.11	20241002	4005	1.50	20240109	0.00	N	094800	0	4641 억		2386419	N	N	0	N	00	N
93	20250109	130658	55	60.00	KOSPI			N	N	N	Y	60	N	4070	5	2	0.12	103471375	25382	24.82	4135	4135	4060	5280	2850	4065	4076.57	2.57	0	0	4188	4126	4088	4026	3988	4107	4007	4642	1215	0	3080	5	1	92834331	3778	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-12.00	3970	20240102	2.52	4175	-2.51	20250107	4050	0.49	20250102	4625	-12.00	20241002	4005	1.62	20240109	0.00	N	094800	0	4641 억		2386419	N	N	0	N	00	N
94	20250109	120657	55	60.00	KOSPI			N	N	N	Y	60	N	4070	5	2	0.12	85384590	20952	20.49	4135	4135	4060	5280	2850	4065	4075.25	2.57	0	0	4188	4126	4088	4026	3988	4107	4007	4642	1215	0	3080	5	1	92834331	3778	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-12.00	3970	20240102	2.52	4175	-2.51	20250107	4050	0.49	20250102	4625	-12.00	20241002	4005	1.62	20240109	0.00	N	094800	0	4641 억		2386419	N	N	0	N	00	N
95	20250109	110701	55	60.00	KOSPI			N	N	N	Y	60	N	4065	0	3	0.00	56067140	13753	13.45	4135	4135	4065	5280	2850	4065	4076.72	2.57	0	0	4188	4126	4088	4026	3988	4107	4007	4642	1215	0	3080	5	1	92834331	3774	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-12.11	3970	20240102	2.39	4175	-2.63	20250107	4050	0.37	20250102	4625	-12.11	20241002	4005	1.50	20240109	0.00	N	094800	0	4641 억		2386419	N	N	0	N	00	N
96	20250109	100658	55	60.00	KOSPI			N	N	N	Y	60	N	4065	0	3	0.00	25000340	6138	6.00	4135	4135	4065	5280	2850	4065	4073.04	2.57	0	0	4188	4126	4088	4026	3988	4107	4007	4642	1215	0	3080	5	1	92834331	3774	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-12.11	3970	20240102	2.39	4175	-2.63	20250107	4050	0.37	20250102	4625	-12.11	20241002	4005	1.50	20240109	0.00	N	094800	0	4641 억		2386419	N	N	0	N	00	N
97	20250109	090702	55	60.00	KOSPI			N	N	N	Y	60	N	4065	0	3	0.00	1857785	457	0.45	4135	4135	4065	5280	2850	4065	4065.18	2.57	0	0	4188	4126	4088	4026	3988	4107	4007	4642	1215	0	3080	5	1	92834331	3774	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-12.11	3970	20240102	2.39	4175	-2.63	20250107	4050	0.37	20250102	4625	-12.11	20241002	4005	1.50	20240109	0.00	N	094800	0	4641 억		2386419	N	N	0	N	00	N
98	20250108	160652	55	60.00	KOSPI			N	N	N	Y	60	N	4065	-45	5	-1.09	417019455	102263	153.64	4090	4150	4050	5340	2880	4110	4077.91	2.56	0	0	4203	4156	4128	4081	4053	4142	4067	4642	1230	0	3120	5	1	92834331	3774	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-12.11	3910	20231228	3.96	4175	-2.63	20250107	4050	0.37	20250108	4625	-12.11	20241002	4000	1.62	20240108	0.00	N	094800	0	4641 억		2378594	N	N	187	N	00	N
99	20250108	150655	55	60.00	KOSPI			N	N	N	Y	60	N	4070	-40	5	-0.97	402915640	98795	148.43	4090	4150	4050	5340	2880	4110	4078.30	2.56	0	0	4203	4156	4128	4081	4053	4142	4067	4642	1230	0	3120	5	1	92834331	3778	0.00	0.00	12	0.11	0.00	0.00	4625	20241002	-12.00	3910	20231228	4.09	4175	-2.51	20250107	4050	0.49	20250108	4625	-12.00	20241002	4000	1.75	20240108	0.00	N	094800	0	4641 억		2378594	N	N	187	N	00	N
100	20250108	140657	55	60.00	KOSPI			N	N	N	Y	60	N	4085	-25	5	-0.61	322367655	79024	118.72	4090	4150	4050	5340	2880	4110	4079.36	2.56	0	0	4203	4156	4128	4081	4053	4142	4067	4642	1230	0	3120	5	1	92834331	3792	0.00	0.00	12	0.09	0.00	0.00	4625	20241002	-11.68	3910	20231228	4.48	4175	-2.16	20250107	4050	0.86	20250108	4625	-11.68	20241002	4000	2.12	20240108	0.00	N	094800	0	4641 억		2378594	N	N	187	N	00	N
101	20250108	130656	55	60.00	KOSPI			N	N	N	Y	60	N	4110	0	3	0.00	278195215	68218	102.49	4090	4150	4050	5340	2880	4110	4078.03	2.56	0	0	4203	4156	4128	4081	4053	4142	4067	4642	1230	0	3120	5	1	92834331	3815	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-11.14	3910	20231228	5.12	4175	-1.56	20250107	4050	1.48	20250108	4625	-11.14	20241002	4000	2.75	20240108	0.00	N	094800	0	4641 억		2378594	N	N	187	N	00	N
102	20250108	120653	55	60.00	KOSPI			N	N	N	Y	60	N	4115	5	2	0.12	270230925	66279	99.58	4090	4150	4050	5340	2880	4110	4077.17	2.56	0	0	4203	4156	4128	4081	4053	4142	4067	4642	1230	0	3120	5	1	92834331	3820	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-11.03	3910	20231228	5.24	4175	-1.44	20250107	4050	1.60	20250108	4625	-11.03	20241002	4000	2.88	20240108	0.00	N	094800	0	4641 억		2378594	N	N	187	N	00	N
103	20250108	110654	55	60.00	KOSPI			N	N	N	Y	60	N	4115	5	2	0.12	270189775	66269	99.56	4090	4150	4050	5340	2880	4110	4077.17	2.56	0	0	4203	4156	4128	4081	4053	4142	4067	4642	1230	0	3120	5	1	92834331	3820	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-11.03	3910	20231228	5.24	4175	-1.44	20250107	4050	1.60	20250108	4625	-11.03	20241002	4000	2.88	20240108	0.00	N	094800	0	4641 억		2378594	N	N	187	N	00	N
104	20250108	100655	55	60.00	KOSPI			N	N	N	Y	60	N	4095	-15	5	-0.36	250403105	61445	92.31	4090	4150	4050	5340	2880	4110	4075.24	2.56	0	0	4203	4156	4128	4081	4053	4142	4067	4642	1230	0	3120	5	1	92834331	3802	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-11.46	3910	20231228	4.73	4175	-1.92	20250107	4050	1.11	20250108	4625	-11.46	20241002	4000	2.38	20240108	0.00	N	094800	0	4641 억		2378594	N	N	187	N	00	N
105	20250108	090656	55	60.00	KOSPI			N	N	N	Y	60	N	4110	0	3	0.00	87539625	21424	32.19	4090	4150	4080	5340	2880	4110	4086.05	2.56	0	0	4203	4156	4128	4081	4053	4142	4067	4642	1230	0	3120	5	1	92834331	3815	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.14	3910	20231228	5.12	4175	-1.56	20250107	4050	1.48	20250102	4625	-11.14	20241002	4000	2.75	20240108	0.00	N	094800	0	4641 억		2378594	N	N	187	N	00	N
106	20250107	160649	55	60.00	KOSPI			N	N	N	Y	60	N	4110	-45	5	-1.08	274401515	66561	272.60	4165	4175	4100	5400	2910	4155	4122.56	2.56	0	0	4181	4167	4156	4142	4131	4167	4142	4642	1245	0	3150	5	1	92834331	3815	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-11.14	3910	20231228	5.12	4175	-1.56	20250107	4050	1.48	20250102	4625	-11.14	20241002	4000	2.75	20240108	0.00	N	094800	0	4641 억		2379128	N	N	187	N	00	N
107	20250107	150650	55	60.00	KOSPI			N	N	N	Y	60	N	4100	-55	5	-1.32	253609135	61497	251.86	4165	4175	4100	5400	2910	4155	4123.93	2.56	0	0	4181	4167	4156	4142	4131	4167	4142	4642	1245	0	3150	5	1	92834331	3806	0.00	0.00	12	0.07	0.00	0.00	4625	20241002	-11.35	3910	20231228	4.86	4175	-1.80	20250107	4050	1.23	20250102	4625	-11.35	20241002	4000	2.50	20240108	0.00	N	094800	0	4641 억		2379128	N	N	46	N	00	N
108	20250107	140648	55	60.00	KOSPI			N	N	N	Y	60	N	4140	-15	5	-0.36	187298235	45371	185.82	4165	4175	4100	5400	2910	4155	4128.15	2.56	0	0	4181	4167	4156	4142	4131	4167	4142	4642	1245	0	3150	5	1	92834331	3843	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-10.49	3910	20231228	5.88	4175	-0.84	20250107	4050	2.22	20250102	4625	-10.49	20241002	4000	3.50	20240108	0.00	N	094800	0	4641 억		2379128	N	N	46	N	00	N
109	20250107	130649	55	60.00	KOSPI			N	N	N	Y	60	N	4115	-40	5	-0.96	167376945	40535	166.01	4165	4175	4100	5400	2910	4155	4129.20	2.56	0	0	4181	4167	4156	4142	4131	4167	4142	4642	1245	0	3150	5	1	92834331	3820	0.00	0.00	12	0.04	0.00	0.00	4625	20241002	-11.03	3910	20231228	5.24	4175	-1.44	20250107	4050	1.60	20250102	4625	-11.03	20241002	4000	2.88	20240108	0.00	N	094800	0	4641 억		2379128	N	N	46	N	00	N
110	20250107	120650	55	60.00	KOSPI			N	N	N	Y	60	N	4120	-35	5	-0.84	61650300	14844	60.79	4165	4175	4110	5400	2910	4155	4153.21	2.56	0	0	4181	4167	4156	4142	4131	4167	4142	4642	1245	0	3150	5	1	92834331	3825	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-10.92	3910	20231228	5.37	4175	-1.32	20250107	4050	1.73	20250102	4625	-10.92	20241002	4000	3.00	20240108	0.00	N	094800	0	4641 억		2379128	N	N	46	N	00	N
111	20250107	110646	55	60.00	KOSPI			N	N	N	Y	60	N	4160	5	2	0.12	24287025	5839	23.91	4165	4175	4150	5400	2910	4155	4159.45	2.56	0	0	4181	4167	4156	4142	4131	4167	4142	4642	1245	0	3150	5	1	92834331	3862	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.05	3910	20231228	6.39	4175	-0.36	20250107	4050	2.72	20250102	4625	-10.05	20241002	4000	4.00	20240108	0.00	N	094800	0	4641 억		2379128	N	N	46	N	00	N
112	20250107	100651	55	60.00	KOSPI			N	N	N	Y	60	N	4165	10	2	0.24	22065570	5305	21.73	4165	4175	4150	5400	2910	4155	4159.39	2.56	0	0	4181	4167	4156	4142	4131	4167	4142	4642	1245	0	3150	5	1	92834331	3867	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-9.95	3910	20231228	6.52	4175	-0.24	20250107	4050	2.84	20250102	4625	-9.95	20241002	4000	4.12	20240108	0.00	N	094800	0	4641 억		2379128	N	N	46	N	00	N
113	20250107	090652	55	60.00	KOSPI			N	N	N	Y	60	N	4165	10	2	0.24	4165	1	0.00	4165	4165	4165	5400	2910	4155	4165.00	2.56	0	0	4181	4167	4156	4142	4131	4167	4142	4642	1245	0	3150	5	1	92834331	3867	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.95	3910	20231228	6.52	4170	-0.12	20250106	4050	2.84	20250102	4625	-9.95	20241002	4000	4.12	20240108	0.00	N	094800	0	4641 억		2379128	N	N	46	N	00	N
114	20250106	160643	55	60.00	KOSPI			N	N	N	Y	60	N	4155	10	2	0.24	101602900	24417	179.55	4155	4170	4145	5380	2905	4145	4161.15	2.57	0	0	4175	4160	4130	4115	4085	4167	4122	4642	1235	0	3150	5	1	92834331	3857	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-10.16	3910	20231228	6.27	4170	-0.36	20250106	4050	2.59	20250102	4625	-10.16	20241002	4000	3.88	20240108	0.00	N	094800	0	4641 억		2387148	N	N	46	N	00	N
115	20250106	150643	55	60.00	KOSPI			N	N	N	Y	60	N	4155	10	2	0.24	98744260	23729	174.49	4155	4170	4145	5380	2905	4145	4161.33	2.57	0	0	4175	4160	4130	4115	4085	4167	4122	4642	1235	0	3150	5	1	92834331	3857	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-10.16	3910	20231228	6.27	4170	-0.36	20250106	4050	2.59	20250102	4625	-10.16	20241002	4000	3.88	20240108	0.00	N	094800	0	4641 억		2387148	N	N	1345	N	00	N
116	20250106	140643	55	60.00	KOSPI			N	N	N	Y	60	N	4155	10	2	0.24	96486645	23185	170.49	4155	4170	4145	5380	2905	4145	4161.60	2.57	0	0	4175	4160	4130	4115	4085	4167	4122	4642	1235	0	3150	5	1	92834331	3857	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-10.16	3910	20231228	6.27	4170	-0.36	20250106	4050	2.59	20250102	4625	-10.16	20241002	4000	3.88	20240108	0.00	N	094800	0	4641 억		2387148	N	N	1345	N	00	N
117	20250106	130640	55	60.00	KOSPI			N	N	N	Y	60	N	4155	10	2	0.24	81467020	19564	143.86	4155	4170	4155	5380	2905	4145	4164.13	2.57	0	0	4175	4160	4130	4115	4085	4167	4122	4642	1235	0	3150	5	1	92834331	3857	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-10.16	3910	20231228	6.27	4170	-0.36	20250106	4050	2.59	20250102	4625	-10.16	20241002	4000	3.88	20240108	0.00	N	094800	0	4641 억		2387148	N	N	1345	N	00	N
118	20250106	120638	55	60.00	KOSPI			N	N	N	Y	60	N	4155	10	2	0.24	17786475	4274	31.43	4155	4170	4155	5380	2905	4145	4161.55	2.57	0	0	4175	4160	4130	4115	4085	4167	4122	4642	1235	0	3150	5	1	92834331	3857	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.16	3910	20231228	6.27	4170	-0.36	20250106	4050	2.59	20250102	4625	-10.16	20241002	4000	3.88	20240108	0.00	N	094800	0	4641 억		2387148	N	N	1345	N	00	N
119	20250106	110638	55	60.00	KOSPI			N	N	N	Y	60	N	4165	20	2	0.48	12690865	3050	22.43	4155	4170	4155	5380	2905	4145	4160.94	2.57	0	0	4175	4160	4130	4115	4085	4167	4122	4642	1235	0	3150	5	1	92834331	3867	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-9.95	3910	20231228	6.52	4170	-0.12	20250106	4050	2.84	20250102	4625	-9.95	20241002	4000	4.12	20240108	0.00	N	094800	0	4641 억		2387148	N	N	1345	N	00	N
120	20250106	100638	55	60.00	KOSPI			N	N	N	Y	60	N	4155	10	2	0.24	469515	113	0.83	4155	4155	4155	5380	2905	4145	4155.00	2.57	0	0	4175	4160	4130	4115	4085	4167	4122	4642	1235	0	3150	5	1	92834331	3857	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.16	3910	20231228	6.27	4155	0.00	20250106	4050	2.59	20250102	4625	-10.16	20241002	4000	3.88	20240108	0.00	N	094800	0	4641 억		2387148	N	N	1345	N	00	N
121	20250106	090636	55	60.00	KOSPI			N	N	N	Y	60	N	4145	0	3	0.00	0	0	0.00	0	0	0	5380	2905	4145	0.00	2.57	0	0	4175	4160	4130	4115	4085	4167	4122	4642	1235	0	3150	5	1	92834331	3848	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.38	3910	20231228	6.01	4145	0.00	20250103	4050	2.35	20250102	4625	-10.38	20241002	4000	3.62	20240108	0.00	N	094800	0	4641 억		2387148	N	N	1345	N	00	N
122	20250103	160634	55	60.00	KOSPI			N	N	N	Y	60	N	4145	45	2	1.10	56170790	13599	28.26	4120	4145	4100	5330	2870	4100	4130.51	2.58	0	0	4140	4120	4085	4065	4030	4130	4075	4642	1230	0	3110	5	1	92834331	3848	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.38	3910	20231228	6.01	4145	0.00	20250103	4050	2.35	20250102	4625	-10.38	20241002	3970	4.41	20240103	0.00	N	094800	0	4641 억		2391203	N	N	1345	N	00	N
123	20250103	150636	55	60.00	KOSPI			N	N	N	Y	60	N	4140	40	2	0.98	43965290	10651	22.13	4120	4145	4100	5330	2870	4100	4127.81	2.58	0	0	4140	4120	4085	4065	4030	4130	4075	4642	1230	0	3110	5	1	92834331	3843	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.49	3910	20231228	5.88	4145	-0.12	20250103	4050	2.22	20250102	4625	-10.49	20241002	3970	4.28	20240103	0.00	N	094800	0	4641 억		2391203	N	N	0	N	00	N
124	20250103	140636	55	60.00	KOSPI			N	N	N	Y	60	N	4120	20	2	0.49	38233980	9261	19.24	4120	4145	4100	5330	2870	4100	4128.49	2.58	0	0	4140	4120	4085	4065	4030	4130	4075	4642	1230	0	3110	5	1	92834331	3825	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.92	3910	20231228	5.37	4145	-0.60	20250103	4050	1.73	20250102	4625	-10.92	20241002	3970	3.78	20240103	0.00	N	094800	0	4641 억		2391203	N	N	0	N	00	N
125	20250103	130636	55	60.00	KOSPI			N	N	N	Y	60	N	4130	30	2	0.73	24085100	5838	12.13	4120	4140	4100	5330	2870	4100	4125.57	2.58	0	0	4140	4120	4085	4065	4030	4130	4075	4642	1230	0	3110	5	1	92834331	3834	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-10.70	3910	20231228	5.63	4140	-0.24	20250103	4050	1.98	20250102	4625	-10.70	20241002	3970	4.03	20240103	0.00	N	094800	0	4641 억		2391203	N	N	0	N	00	N
126	20250103	120634	55	60.00	KOSPI			N	N	N	Y	60	N	4130	30	2	0.73	16708855	4053	8.42	4120	4135	4100	5330	2870	4100	4122.59	2.58	0	0	4140	4120	4085	4065	4030	4130	4075	4642	1230	0	3110	5	1	92834331	3834	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-10.70	3910	20231228	5.63	4135	-0.12	20250103	4050	1.98	20250102	4625	-10.70	20241002	3970	4.03	20240103	0.00	N	094800	0	4641 억		2391203	N	N	0	N	00	N
127	20250103	110636	55	60.00	KOSPI			N	N	N	Y	60	N	4115	15	2	0.37	9723030	2361	4.91	4120	4125	4100	5330	2870	4100	4118.18	2.58	0	0	4140	4120	4085	4065	4030	4130	4075	4642	1230	0	3110	5	1	92834331	3820	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.03	3910	20231228	5.24	4125	-0.24	20250103	4050	1.60	20250102	4625	-11.03	20241002	3970	3.65	20240103	0.00	N	094800	0	4641 억		2391203	N	N	0	N	00	N
128	20250103	100633	55	60.00	KOSPI			N	N	N	Y	60	N	4115	15	2	0.37	567650	138	0.29	4120	4120	4100	5330	2870	4100	4113.41	2.58	0	0	4140	4120	4085	4065	4030	4130	4075	4642	1230	0	3110	5	1	92834331	3820	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.03	3910	20231228	5.24	4120	-0.12	20250103	4050	1.60	20250102	4625	-11.03	20241002	3970	3.65	20240103	0.00	N	094800	0	4641 억		2391203	N	N	0	N	00	N
129	20250103	090635	55	60.00	KOSPI			N	N	N	Y	60	N	4100	0	3	0.00	0	0	0.00	0	0	0	5330	2870	4100	0.00	2.58	0	0	4140	4120	4085	4065	4030	4130	4075	4642	1230	0	3110	5	1	92834331	3806	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.35	3910	20231228	4.86	4105	-0.12	20250102	4050	1.23	20250102	4625	-11.35	20241002	3970	3.27	20240103	0.00	N	094800	0	4641 억		2391203	N	N	0	N	00	N
130	20250102	160630	55	60.00	KOSPI			N	N	N	Y	60	N	4100	20	2	0.49	197017195	48123	47.02	4080	4105	4050	5300	2860	4080	4094.03	2.58	0	0	4210	4145	4105	4040	4000	4125	4020	4642	1220	0	3100	5	1	92834331	3806	0.00	0.00	12	0.05	0.00	0.00	4625	20241002	-11.35	3910	20231228	4.86	4105	-0.12	20250102	4050	1.23	20250102	4625	-11.35	20241002	3970	3.27	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
131	20250102	150631	55	60.00	KOSPI			N	N	N	Y	60	N	4095	15	2	0.37	125571655	30696	29.99	4080	4105	4050	5300	2860	4080	4090.81	2.58	0	0	4210	4145	4105	4040	4000	4125	4020	4642	1220	0	3100	5	1	92834331	3802	0.00	0.00	12	0.03	0.00	0.00	4625	20241002	-11.46	3910	20231228	4.73	4105	-0.24	20250102	4050	1.11	20250102	4625	-11.46	20241002	3970	3.15	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
132	20250102	140629	55	60.00	KOSPI			N	N	N	Y	60	N	4090	10	2	0.25	93456425	22847	22.32	4080	4105	4050	5300	2860	4080	4090.53	2.58	0	0	4210	4145	4105	4040	4000	4125	4020	4642	1220	0	3100	5	1	92834331	3797	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.57	3910	20231228	4.60	4105	-0.37	20250102	4050	0.99	20250102	4625	-11.57	20241002	3970	3.02	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
133	20250102	130629	55	60.00	KOSPI			N	N	N	Y	60	N	4085	5	2	0.12	91307615	22322	21.81	4080	4105	4050	5300	2860	4080	4090.48	2.58	0	0	4210	4145	4105	4040	4000	4125	4020	4642	1220	0	3100	5	1	92834331	3792	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.68	3910	20231228	4.48	4105	-0.49	20250102	4050	0.86	20250102	4625	-11.68	20241002	3970	2.90	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
134	20250102	120628	55	60.00	KOSPI			N	N	N	Y	60	N	4100	20	2	0.49	64297560	15722	15.36	4080	4100	4050	5300	2860	4080	4089.66	2.58	0	0	4210	4145	4105	4040	4000	4125	4020	4642	1220	0	3100	5	1	92834331	3806	0.00	0.00	12	0.02	0.00	0.00	4625	20241002	-11.35	3910	20231228	4.86	4100	0.00	20250102	4050	1.23	20250102	4625	-11.35	20241002	3970	3.27	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
135	20250102	110619	55	60.00	KOSPI			N	N	N	Y	60	N	4085	5	2	0.12	33804895	8279	8.09	4080	4100	4050	5300	2860	4080	4083.21	2.58	0	0	4210	4145	4105	4040	4000	4125	4020	4642	1220	0	3100	5	1	92834331	3792	0.00	0.00	12	0.01	0.00	0.00	4625	20241002	-11.68	3910	20231228	4.48	4100	-0.37	20250102	4050	0.86	20250102	4625	-11.68	20241002	3970	2.90	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
136	20250102	100626	55	60.00	KOSPI			N	N	N	Y	60	N	4080	0	3	0.00	9824645	2419	2.36	4080	4080	4050	5300	2860	4080	4061.45	2.58	0	0	4210	4145	4105	4040	4000	4125	4020	4642	1220	0	3100	5	1	92834331	3788	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.78	3910	20231228	4.35	4080	0.00	20250102	4050	0.74	20250102	4625	-11.78	20241002	3970	2.77	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N
137	20250102	090620	55	60.00	KOSPI			N	N	N	Y	60	N	4080	0	3	0.00	0	0	0.00	0	0	0	5300	2860	4080	0.00	2.58	0	0	4210	4145	4105	4040	4000	4125	4020	4642	1220	0	3100	5	1	92834331	3788	0.00	0.00	12	0.00	0.00	0.00	4625	20241002	-11.78	3910	20231228	4.35	0	0.00	0	0	0.00	0	4625	-11.78	20241002	3970	2.77	20240102	0.00	N	094800	0	4641 억		2395380	N	N	73	N	00	N