KissMeData/194370/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	120930	55	50.00	KOSPI			N	N	N	Y	50	N	18160	-470	5	-2.52	255972790	13931	19.56	18630	18750	18140	24200	13050	18630	18374.33	1.09	0	-3758	19170	18900	18500	18230	17830	19035	18365	13	5570	100	13410	10	1	13335601	2422	3.75	0.92	12	0.10	4844.00	19812.00	18990	20231121	-4.37	11100	20231023	63.60	18800	-3.40	20240112	16600	9.40	20240116	18990	-4.37	20231121	11100	63.60	20231023	1.46	N	194370	100	13 억		145949	N	N	58	N	00	N
3	20240123	110926	55	50.00	KOSPI			N	N	N	Y	50	N	18270	-360	5	-1.93	177459690	9631	13.52	18630	18750	18270	24200	13050	18630	18425.88	1.09	0	-2976	19170	18900	18500	18230	17830	19035	18365	13	5570	100	13410	10	1	13335601	2436	3.77	0.92	12	0.07	4844.00	19812.00	18990	20231121	-3.79	11100	20231023	64.59	18800	-2.82	20240112	16600	10.06	20240116	18990	-3.79	20231121	11100	64.59	20231023	1.46	N	194370	100	13 억		145949	N	N	58	N	00	N
4	20240123	100926	55	50.00	KOSPI			N	N	N	Y	50	N	18380	-250	5	-1.34	91255530	4936	6.93	18630	18750	18350	24200	13050	18630	18487.75	1.09	0	-583	19170	18900	18500	18230	17830	19035	18365	13	5570	100	13410	10	1	13335601	2451	3.79	0.93	12	0.04	4844.00	19812.00	18990	20231121	-3.21	11100	20231023	65.59	18800	-2.23	20240112	16600	10.72	20240116	18990	-3.21	20231121	11100	65.59	20231023	1.46	N	194370	100	13 억		145949	N	N	58	N	00	N
5	20240123	090926	55	50.00	KOSPI			N	N	N	Y	50	N	18570	-60	5	-0.32	28867030	1547	2.17	18630	18750	18570	24200	13050	18630	18660.01	1.09	0	-1328	19170	18900	18500	18230	17830	19035	18365	13	5570	100	13410	10	1	13335601	2476	3.83	0.94	12	0.01	4844.00	19812.00	18990	20231121	-2.21	11100	20231023	67.30	18800	-1.22	20240112	16600	11.87	20240116	18990	-2.21	20231121	11100	67.30	20231023	1.46	N	194370	100	13 억		145949	N	N	58	N	00	N
6	20240119	160920	55	50.00	KOSPI			N	N	N	Y	50	N	18150	100	2	0.55	811116870	44727	62.65	18110	18300	17850	23450	12640	18050	18134.88	1.08	0	-2672	18790	18420	17720	17350	16650	18605	17535	13	5400	100	12990	10	1	13335601	2420	3.75	0.92	12	0.34	4844.00	19812.00	18990	20231121	-4.42	11100	20231023	63.51	18800	-3.46	20240112	16600	9.34	20240116	18990	-4.42	20231121	11100	63.51	20231023	1.45	N	194370	100	13 억		144331	N	N	11	N	00	N
7	20240119	150923	55	50.00	KOSPI			N	N	N	Y	50	N	18040	-10	5	-0.06	793104320	43731	61.25	18110	18300	17850	23450	12640	18050	18136.05	1.08	0	-2643	18790	18420	17720	17350	16650	18605	17535	13	5400	100	12990	10	1	13335601	2406	3.72	0.91	12	0.33	4844.00	19812.00	18990	20231121	-5.00	11100	20231023	62.52	18800	-4.04	20240112	16600	8.67	20240116	18990	-5.00	20231121	11100	62.52	20231023	1.45	N	194370	100	13 억		144331	N	N	56	N	00	N
8	20240119	140921	55	50.00	KOSPI			N	N	N	Y	50	N	18150	100	2	0.55	694525960	38285	53.62	18110	18300	17850	23450	12640	18050	18141.04	1.08	0	-3098	18790	18420	17720	17350	16650	18605	17535	13	5400	100	12990	10	1	13335601	2420	3.75	0.92	12	0.29	4844.00	19812.00	18990	20231121	-4.42	11100	20231023	63.51	18800	-3.46	20240112	16600	9.34	20240116	18990	-4.42	20231121	11100	63.51	20231023	1.45	N	194370	100	13 억		144331	N	N	56	N	00	N
9	20240119	130921	55	50.00	KOSPI			N	N	N	Y	50	N	18090	40	2	0.22	523848460	28925	40.51	18110	18300	17850	23450	12640	18050	18110.66	1.08	0	-2798	18790	18420	17720	17350	16650	18605	17535	13	5400	100	12990	10	1	13335601	2412	3.73	0.91	12	0.22	4844.00	19812.00	18990	20231121	-4.74	11100	20231023	62.97	18800	-3.78	20240112	16600	8.98	20240116	18990	-4.74	20231121	11100	62.97	20231023	1.45	N	194370	100	13 억		144331	N	N	56	N	00	N
10	20240119	120925	55	50.00	KOSPI			N	N	N	Y	50	N	18240	190	2	1.05	399452750	22085	30.93	18110	18280	17850	23450	12640	18050	18087.13	1.08	0	-654	18790	18420	17720	17350	16650	18605	17535	13	5400	100	12990	10	1	13335601	2432	3.77	0.92	12	0.17	4844.00	19812.00	18990	20231121	-3.95	11100	20231023	64.32	18800	-2.98	20240112	16600	9.88	20240116	18990	-3.95	20231121	11100	64.32	20231023	1.45	N	194370	100	13 억		144331	N	N	56	N	00	N
11	20240119	110924	55	50.00	KOSPI			N	N	N	Y	50	N	18140	90	2	0.50	275934830	15291	21.42	18110	18280	17850	23450	12640	18050	18045.56	1.08	0	622	18790	18420	17720	17350	16650	18605	17535	13	5400	100	12990	10	1	13335601	2419	3.74	0.92	12	0.11	4844.00	19812.00	18990	20231121	-4.48	11100	20231023	63.42	18800	-3.51	20240112	16600	9.28	20240116	18990	-4.48	20231121	11100	63.42	20231023	1.45	N	194370	100	13 억		144331	N	N	56	N	00	N
12	20240119	100928	55	50.00	KOSPI			N	N	N	Y	50	N	18040	-10	5	-0.06	177406890	9840	13.78	18110	18280	17850	23450	12640	18050	18029.07	1.08	0	1149	18790	18420	17720	17350	16650	18605	17535	13	5400	100	12990	10	1	13335601	2406	3.72	0.91	12	0.07	4844.00	19812.00	18990	20231121	-5.00	11100	20231023	62.52	18800	-4.04	20240112	16600	8.67	20240116	18990	-5.00	20231121	11100	62.52	20231023	1.45	N	194370	100	13 억		144331	N	N	56	N	00	N
13	20240119	090922	55	50.00	KOSPI			N	N	N	Y	50	N	18030	-20	5	-0.11	17689300	979	1.37	18110	18140	18030	23450	12640	18050	18069.54	1.08	0	-766	18790	18420	17720	17350	16650	18605	17535	13	5400	100	12990	10	1	13335601	2404	3.72	0.91	12	0.01	4844.00	19812.00	18990	20231121	-5.06	11100	20231023	62.43	18800	-4.10	20240112	16600	8.61	20240116	18990	-5.06	20231121	11100	62.43	20231023	1.45	N	194370	100	13 억		144331	N	N	56	N	00	N
14	20240118	160919	55	50.00	KOSPI			N	N	N	Y	50	N	18050	850	2	4.94	1261628830	71379	167.95	17070	18090	17020	22350	12040	17200	17675.00	1.06	0	3340	17593	17396	17093	16896	16593	17245	16745	13	5150	100	12380	10	1	13335601	2407	3.73	0.91	12	0.54	4844.00	19812.00	18990	20231121	-4.95	11100	20231023	62.61	18800	-3.99	20240112	16600	8.73	20240116	18990	-4.95	20231121	11100	62.61	20231023	1.42	N	194370	100	13 억		141927	N	N	56	N	00	N
15	20240118	150920	55	50.00	KOSPI			N	N	N	Y	50	N	18050	850	2	4.94	1177169310	66692	156.92	17070	18090	17020	22350	12040	17200	17650.83	1.06	0	5861	17593	17396	17093	16896	16593	17245	16745	13	5150	100	12380	10	1	13335601	2407	3.73	0.91	12	0.50	4844.00	19812.00	18990	20231121	-4.95	11100	20231023	62.61	18800	-3.99	20240112	16600	8.73	20240116	18990	-4.95	20231121	11100	62.61	20231023	1.42	N	194370	100	13 억		141927	N	N	97	N	00	N
16	20240118	140921	55	50.00	KOSPI			N	N	N	Y	50	N	17670	470	2	2.73	681778610	39086	91.97	17070	17970	17020	22350	12040	17200	17443.04	1.06	0	5974	17593	17396	17093	16896	16593	17245	16745	13	5150	100	12380	10	1	13335601	2356	3.65	0.89	12	0.29	4844.00	19812.00	18990	20231121	-6.95	11100	20231023	59.19	18800	-6.01	20240112	16600	6.45	20240116	18990	-6.95	20231121	11100	59.19	20231023	1.42	N	194370	100	13 억		141927	N	N	97	N	00	N
17	20240118	130918	55	50.00	KOSPI			N	N	N	Y	50	N	17090	-110	5	-0.64	294646900	17139	40.33	17070	17470	17020	22350	12040	17200	17191.60	1.06	0	-1030	17593	17396	17093	16896	16593	17245	16745	13	5150	100	12380	10	1	13335601	2279	3.53	0.86	12	0.13	4844.00	19812.00	18990	20231121	-10.01	11100	20231023	53.96	18800	-9.10	20240112	16600	2.95	20240116	18990	-10.01	20231121	11100	53.96	20231023	1.42	N	194370	100	13 억		141927	N	N	97	N	00	N
18	20240118	120922	55	50.00	KOSPI			N	N	N	Y	50	N	17050	-150	5	-0.87	233981990	13604	32.01	17070	17470	17020	22350	12040	17200	17199.50	1.06	0	-552	17593	17396	17093	16896	16593	17245	16745	13	5150	100	12380	10	1	13335601	2274	3.52	0.86	12	0.10	4844.00	19812.00	18990	20231121	-10.22	11100	20231023	53.60	18800	-9.31	20240112	16600	2.71	20240116	18990	-10.22	20231121	11100	53.60	20231023	1.42	N	194370	100	13 억		141927	N	N	97	N	00	N
19	20240118	110922	55	50.00	KOSPI			N	N	N	Y	50	N	17040	-160	5	-0.93	189940700	11020	25.93	17070	17470	17040	22350	12040	17200	17236.00	1.06	0	144	17593	17396	17093	16896	16593	17245	16745	13	5150	100	12380	10	1	13335601	2272	3.52	0.86	12	0.08	4844.00	19812.00	18990	20231121	-10.27	11100	20231023	53.51	18800	-9.36	20240112	16600	2.65	20240116	18990	-10.27	20231121	11100	53.51	20231023	1.42	N	194370	100	13 억		141927	N	N	97	N	00	N
20	20240118	100917	55	50.00	KOSPI			N	N	N	Y	50	N	17110	-90	5	-0.52	144206180	8347	19.64	17070	17470	17070	22350	12040	17200	17276.41	1.06	0	1190	17593	17396	17093	16896	16593	17245	16745	13	5150	100	12380	10	1	13335601	2282	3.53	0.86	12	0.06	4844.00	19812.00	18990	20231121	-9.90	11100	20231023	54.14	18800	-8.99	20240112	16600	3.07	20240116	18990	-9.90	20231121	11100	54.14	20231023	1.42	N	194370	100	13 억		141927	N	N	97	N	00	N
21	20240118	090918	55	50.00	KOSPI			N	N	N	Y	50	N	17170	-30	5	-0.17	7057050	411	0.97	17070	17470	17070	22350	12040	17200	17170.44	1.06	0	-276	17593	17396	17093	16896	16593	17245	16745	13	5150	100	12380	10	1	13335601	2290	3.54	0.87	12	0.00	4844.00	19812.00	18990	20231121	-9.58	11100	20231023	54.68	18800	-8.67	20240112	16600	3.43	20240116	18990	-9.58	20231121	11100	54.68	20231023	1.42	N	194370	100	13 억		141927	N	N	97	N	00	N
22	20240117	160917	55	50.00	KOSPI			N	N	N	Y	50	N	17200	-110	5	-0.64	722344360	42500	84.04	17290	17290	16790	22500	12120	17310	16996.19	1.13	0	8330	18090	17700	17150	16760	16210	17895	16955	13	5190	100	12460	10	1	13335601	2294	3.55	0.87	12	0.32	4844.00	19812.00	18990	20231121	-9.43	11100	20231023	54.95	18800	-8.51	20240112	16600	3.61	20240116	18990	-9.43	20231121	11100	54.95	20231023	1.43	N	194370	100	13 억		150195	N	N	97	N	00	N
23	20240117	150920	55	50.00	KOSPI			N	N	N	Y	50	N	17200	-110	5	-0.64	639544980	37683	74.52	17290	17290	16790	22500	12120	17310	16971.71	1.13	0	8236	18090	17700	17150	16760	16210	17895	16955	13	5190	100	12460	10	1	13335601	2294	3.55	0.87	12	0.28	4844.00	19812.00	18990	20231121	-9.43	11100	20231023	54.95	18800	-8.51	20240112	16600	3.61	20240116	18990	-9.43	20231121	11100	54.95	20231023	1.43	N	194370	100	13 억		150195	N	N	36	N	00	N
24	20240117	140916	55	50.00	KOSPI			N	N	N	Y	50	N	16880	-430	5	-2.48	399947310	23624	46.72	17290	17290	16790	22500	12120	17310	16929.70	1.13	0	1865	18090	17700	17150	16760	16210	17895	16955	13	5190	100	12460	10	1	13335601	2251	3.48	0.85	12	0.18	4844.00	19812.00	18990	20231121	-11.11	11100	20231023	52.07	18800	-10.21	20240112	16600	1.69	20240116	18990	-11.11	20231121	11100	52.07	20231023	1.43	N	194370	100	13 억		150195	N	N	36	N	00	N
25	20240117	130917	55	50.00	KOSPI			N	N	N	Y	50	N	17100	-210	5	-1.21	326073890	19268	38.10	17290	17290	16790	22500	12120	17310	16923.08	1.13	0	-1	18090	17700	17150	16760	16210	17895	16955	13	5190	100	12460	10	1	13335601	2280	3.53	0.86	12	0.14	4844.00	19812.00	18990	20231121	-9.95	11100	20231023	54.05	18800	-9.04	20240112	16600	3.01	20240116	18990	-9.95	20231121	11100	54.05	20231023	1.43	N	194370	100	13 억		150195	N	N	36	N	00	N
26	20240117	120919	55	50.00	KOSPI			N	N	N	Y	50	N	16900	-410	5	-2.37	262423140	15527	30.70	17290	17290	16790	22500	12120	17310	16901.08	1.13	0	-949	18090	17700	17150	16760	16210	17895	16955	13	5190	100	12460	10	1	13335601	2254	3.49	0.85	12	0.12	4844.00	19812.00	18990	20231121	-11.01	11100	20231023	52.25	18800	-10.11	20240112	16600	1.81	20240116	18990	-11.01	20231121	11100	52.25	20231023	1.43	N	194370	100	13 억		150195	N	N	36	N	00	N
27	20240117	110920	55	50.00	KOSPI			N	N	N	Y	50	N	16930	-380	5	-2.20	198325510	11741	23.22	17290	17290	16790	22500	12120	17310	16891.71	1.13	0	-2485	18090	17700	17150	16760	16210	17895	16955	13	5190	100	12460	10	1	13335601	2258	3.50	0.85	12	0.09	4844.00	19812.00	18990	20231121	-10.85	11100	20231023	52.52	18800	-9.95	20240112	16600	1.99	20240116	18990	-10.85	20231121	11100	52.52	20231023	1.43	N	194370	100	13 억		150195	N	N	36	N	00	N
28	20240117	100916	55	50.00	KOSPI			N	N	N	Y	50	N	16860	-450	5	-2.60	149954380	8876	17.55	17290	17290	16790	22500	12120	17310	16894.36	1.13	0	-2909	18090	17700	17150	16760	16210	17895	16955	13	5190	100	12460	10	1	13335601	2248	3.48	0.85	12	0.07	4844.00	19812.00	18990	20231121	-11.22	11100	20231023	51.89	18800	-10.32	20240112	16600	1.57	20240116	18990	-11.22	20231121	11100	51.89	20231023	1.43	N	194370	100	13 억		150195	N	N	36	N	00	N
29	20240117	090919	55	50.00	KOSPI			N	N	N	Y	50	N	17050	-260	5	-1.50	13742610	802	1.59	17290	17290	17050	22500	12120	17310	17135.42	1.13	0	-688	18090	17700	17150	16760	16210	17895	16955	13	5190	100	12460	10	1	13335601	2274	3.52	0.86	12	0.01	4844.00	19812.00	18990	20231121	-10.22	11100	20231023	53.60	18800	-9.31	20240112	16600	2.71	20240116	18990	-10.22	20231121	11100	53.60	20231023	1.43	N	194370	100	13 억		150195	N	N	36	N	00	N
30	20240116	160915	55	50.00	KOSPI			N	N	N	Y	50	N	17310	100	2	0.58	862176150	50570	133.78	17210	17540	16600	22350	12050	17210	17048.91	1.14	0	-2626	17923	17566	17363	17006	16803	17465	16905	13	5140	100	12390	10	1	13335601	2308	3.57	0.87	12	0.38	4844.00	19812.00	18990	20231121	-8.85	11100	20231023	55.95	18800	-7.93	20240112	16600	4.28	20240116	18990	-8.85	20231121	11100	55.95	20231023	1.41	N	194370	100	13 억		151430	N	N	36	N	00	N
31	20240116	150913	55	50.00	KOSPI			N	N	N	Y	50	N	17350	140	2	0.81	826678220	48518	128.35	17210	17540	16600	22350	12050	17210	17038.59	1.14	0	-2064	17923	17566	17363	17006	16803	17465	16905	13	5140	100	12390	10	1	13335601	2314	3.58	0.88	12	0.36	4844.00	19812.00	18990	20231121	-8.64	11100	20231023	56.31	18800	-7.71	20240112	16600	4.52	20240116	18990	-8.64	20231121	11100	56.31	20231023	1.41	N	194370	100	13 억		151430	N	N	56	N	00	N
32	20240116	140916	55	50.00	KOSPI			N	N	N	Y	50	N	17200	-10	5	-0.06	613394210	36260	95.92	17210	17350	16600	22350	12050	17210	16916.55	1.14	0	2865	17923	17566	17363	17006	16803	17465	16905	13	5140	100	12390	10	1	13335601	2294	3.55	0.87	12	0.27	4844.00	19812.00	18990	20231121	-9.43	11100	20231023	54.95	18800	-8.51	20240112	16600	3.61	20240116	18990	-9.43	20231121	11100	54.95	20231023	1.41	N	194370	100	13 억		151430	N	N	56	N	00	N
33	20240116	130917	55	50.00	KOSPI			N	N	N	Y	50	N	16990	-220	5	-1.28	509800050	30223	79.95	17210	17350	16600	22350	12050	17210	16867.95	1.14	0	2537	17923	17566	17363	17006	16803	17465	16905	13	5140	100	12390	10	1	13335601	2266	3.51	0.86	12	0.23	4844.00	19812.00	18990	20231121	-10.53	11100	20231023	53.06	18800	-9.63	20240112	16600	2.35	20240116	18990	-10.53	20231121	11100	53.06	20231023	1.41	N	194370	100	13 억		151430	N	N	56	N	00	N
34	20240116	120915	55	50.00	KOSPI			N	N	N	Y	50	N	16920	-290	5	-1.69	460213740	27306	72.24	17210	17350	16600	22350	12050	17210	16853.94	1.14	0	2554	17923	17566	17363	17006	16803	17465	16905	13	5140	100	12390	10	1	13335601	2256	3.49	0.85	12	0.20	4844.00	19812.00	18990	20231121	-10.90	11100	20231023	52.43	18800	-10.00	20240112	16600	1.93	20240116	18990	-10.90	20231121	11100	52.43	20231023	1.41	N	194370	100	13 억		151430	N	N	56	N	00	N
35	20240116	110914	55	50.00	KOSPI			N	N	N	Y	50	N	16860	-350	5	-2.03	378760470	22485	59.48	17210	17350	16600	22350	12050	17210	16845.03	1.14	0	1795	17923	17566	17363	17006	16803	17465	16905	13	5140	100	12390	10	1	13335601	2248	3.48	0.85	12	0.17	4844.00	19812.00	18990	20231121	-11.22	11100	20231023	51.89	18800	-10.32	20240112	16600	1.57	20240116	18990	-11.22	20231121	11100	51.89	20231023	1.41	N	194370	100	13 억		151430	N	N	56	N	00	N
36	20240116	100914	55	50.00	KOSPI			N	N	N	Y	50	N	16720	-490	5	-2.85	275534190	16296	43.11	17210	17350	16720	22350	12050	17210	16908.09	1.14	0	137	17923	17566	17363	17006	16803	17465	16905	13	5140	100	12390	10	1	13335601	2230	3.45	0.84	12	0.12	4844.00	19812.00	18990	20231121	-11.95	11100	20231023	50.63	18800	-11.06	20240112	16720	0.00	20240116	18990	-11.95	20231121	11100	50.63	20231023	1.41	N	194370	100	13 억		151430	N	N	56	N	00	N
37	20240116	090912	55	50.00	KOSPI			N	N	N	Y	50	N	17070	-140	5	-0.81	2167270	126	0.33	17210	17350	17060	22350	12050	17210	17200.56	1.14	0	-29	17923	17566	17363	17006	16803	17465	16905	13	5140	100	12390	10	1	13335601	2276	3.52	0.86	12	0.00	4844.00	19812.00	18990	20231121	-10.11	11100	20231023	53.78	18800	-9.20	20240112	16860	1.25	20240102	18990	-10.11	20231121	11100	53.78	20231023	1.41	N	194370	100	13 억		151430	N	N	56	N	00	N
38	20240115	160912	55	50.00	KOSPI			N	N	N	Y	50	N	17210	-510	5	-2.88	652323390	37797	50.83	17510	17720	17160	23000	12410	17720	17258.61	1.10	0	4183	19286	18502	18016	17232	16746	18260	16990	13	5280	100	12750	10	1	13335601	2295	3.55	0.87	12	0.28	4844.00	19812.00	18990	20231121	-9.37	11100	20231023	55.05	18800	-8.46	20240112	16860	2.08	20240102	18990	-9.37	20231121	11100	55.05	20231023	1.42	N	194370	100	13 억		146929	N	N	56	N	00	N
39	20240115	150913	55	50.00	KOSPI			N	N	N	Y	50	N	17220	-500	5	-2.82	638043550	36967	49.72	17510	17720	17160	23000	12410	17720	17259.81	1.10	0	4249	19286	18502	18016	17232	16746	18260	16990	13	5280	100	12750	10	1	13335601	2296	3.55	0.87	12	0.28	4844.00	19812.00	18990	20231121	-9.32	11100	20231023	55.14	18800	-8.40	20240112	16860	2.14	20240102	18990	-9.32	20231121	11100	55.14	20231023	1.42	N	194370	100	13 억		146929	N	N	1	N	00	N
40	20240115	140912	55	50.00	KOSPI			N	N	N	Y	50	N	17310	-410	5	-2.31	559661930	32412	43.59	17510	17720	17160	23000	12410	17720	17267.12	1.10	0	3377	19286	18502	18016	17232	16746	18260	16990	13	5280	100	12750	10	1	13335601	2308	3.57	0.87	12	0.24	4844.00	19812.00	18990	20231121	-8.85	11100	20231023	55.95	18800	-7.93	20240112	16860	2.67	20240102	18990	-8.85	20231121	11100	55.95	20231023	1.42	N	194370	100	13 억		146929	N	N	1	N	00	N
41	20240115	130911	55	50.00	KOSPI			N	N	N	Y	50	N	17250	-470	5	-2.65	501133030	29011	39.02	17510	17720	17160	23000	12410	17720	17273.90	1.10	0	2969	19286	18502	18016	17232	16746	18260	16990	13	5280	100	12750	10	1	13335601	2300	3.56	0.87	12	0.22	4844.00	19812.00	18990	20231121	-9.16	11100	20231023	55.41	18800	-8.24	20240112	16860	2.31	20240102	18990	-9.16	20231121	11100	55.41	20231023	1.42	N	194370	100	13 억		146929	N	N	1	N	00	N
42	20240115	120912	55	50.00	KOSPI			N	N	N	Y	50	N	17200	-520	5	-2.93	435806270	25216	33.91	17510	17720	17160	23000	12410	17720	17282.93	1.10	0	1485	19286	18502	18016	17232	16746	18260	16990	13	5280	100	12750	10	1	13335601	2294	3.55	0.87	12	0.19	4844.00	19812.00	18990	20231121	-9.43	11100	20231023	54.95	18800	-8.51	20240112	16860	2.02	20240102	18990	-9.43	20231121	11100	54.95	20231023	1.42	N	194370	100	13 억		146929	N	N	1	N	00	N
43	20240115	110911	55	50.00	KOSPI			N	N	N	Y	50	N	17230	-490	5	-2.77	372701260	21550	28.98	17510	17720	17160	23000	12410	17720	17294.72	1.10	0	1252	19286	18502	18016	17232	16746	18260	16990	13	5280	100	12750	10	1	13335601	2298	3.56	0.87	12	0.16	4844.00	19812.00	18990	20231121	-9.27	11100	20231023	55.23	18800	-8.35	20240112	16860	2.19	20240102	18990	-9.27	20231121	11100	55.23	20231023	1.42	N	194370	100	13 억		146929	N	N	1	N	00	N
44	20240115	100909	55	50.00	KOSPI			N	N	N	Y	50	N	17370	-350	5	-1.98	192474940	11095	14.92	17510	17720	17170	23000	12410	17720	17347.90	1.10	0	719	19286	18502	18016	17232	16746	18260	16990	13	5280	100	12750	10	1	13335601	2316	3.59	0.88	12	0.08	4844.00	19812.00	18990	20231121	-8.53	11100	20231023	56.49	18800	-7.61	20240112	16860	3.02	20240102	18990	-8.53	20231121	11100	56.49	20231023	1.42	N	194370	100	13 억		146929	N	N	1	N	00	N
45	20240115	090911	55	50.00	KOSPI			N	N	N	Y	50	N	17490	-230	5	-1.30	24465060	1393	1.87	17510	17720	17460	23000	12410	17720	17562.86	1.10	0	-493	19286	18502	18016	17232	16746	18260	16990	13	5280	100	12750	10	1	13335601	2332	3.61	0.88	12	0.01	4844.00	19812.00	18990	20231121	-7.90	11100	20231023	57.57	18800	-6.97	20240112	16860	3.74	20240102	18990	-7.90	20231121	11100	57.57	20231023	1.42	N	194370	100	13 억		146929	N	N	1	N	00	N
46	20240112	160922	55	50.00	KOSPI			N	N	N	Y	50	N	17720	-720	5	-3.90	1341498640	74353	90.11	18540	18800	17530	23950	12910	18440	18045.12	1.11	0	420	18946	18692	18246	17992	17546	18820	18120	13	5510	100	13270	10	1	13335601	2363	3.66	0.89	12	0.56	4844.00	19812.00	18990	20231121	-6.69	11100	20231023	59.64	18800	-5.74	20240112	16860	5.10	20240102	18990	-6.69	20231121	11100	59.64	20231023	1.42	N	194370	100	13 억		148411	N	N	1	N	00	N
47	20240112	150910	55	50.00	KOSPI			N	N	N	Y	50	N	17600	-840	5	-4.56	1277499830	70730	85.72	18540	18800	17530	23950	12910	18440	18061.64	1.11	0	796	18946	18692	18246	17992	17546	18820	18120	13	5510	100	13270	10	1	13335601	2347	3.63	0.89	12	0.53	4844.00	19812.00	18990	20231121	-7.32	11100	20231023	58.56	18800	-6.38	20240112	16860	4.39	20240102	18990	-7.32	20231121	11100	58.56	20231023	1.42	N	194370	100	13 억		148411	N	N	52	N	00	N
48	20240112	140909	55	50.00	KOSPI			N	N	N	Y	50	N	17720	-720	5	-3.90	1037860550	57166	69.28	18540	18800	17720	23950	12910	18440	18155.21	1.11	0	-1776	18946	18692	18246	17992	17546	18820	18120	13	5510	100	13270	10	1	13335601	2363	3.66	0.89	12	0.43	4844.00	19812.00	18990	20231121	-6.69	11100	20231023	59.64	18800	-5.74	20240112	16860	5.10	20240102	18990	-6.69	20231121	11100	59.64	20231023	1.42	N	194370	100	13 억		148411	N	N	52	N	00	N
49	20240112	130904	55	50.00	KOSPI			N	N	N	Y	50	N	17950	-490	5	-2.66	832471890	45653	55.33	18540	18800	17820	23950	12910	18440	18234.77	1.11	0	-988	18946	18692	18246	17992	17546	18820	18120	13	5510	100	13270	10	1	13335601	2394	3.71	0.91	12	0.34	4844.00	19812.00	18990	20231121	-5.48	11100	20231023	61.71	18800	-4.52	20240112	16860	6.47	20240102	18990	-5.48	20231121	11100	61.71	20231023	1.42	N	194370	100	13 억		148411	N	N	52	N	00	N
50	20240112	120909	55	50.00	KOSPI			N	N	N	Y	50	N	18060	-380	5	-2.06	755398590	41367	50.13	18540	18800	17820	23950	12910	18440	18260.90	1.11	0	-1121	18946	18692	18246	17992	17546	18820	18120	13	5510	100	13270	10	1	13335601	2408	3.73	0.91	12	0.31	4844.00	19812.00	18990	20231121	-4.90	11100	20231023	62.70	18800	-3.94	20240112	16860	7.12	20240102	18990	-4.90	20231121	11100	62.70	20231023	1.42	N	194370	100	13 억		148411	N	N	52	N	00	N
51	20240112	110904	55	50.00	KOSPI			N	N	N	Y	50	N	18140	-300	5	-1.63	670196420	36648	44.42	18540	18800	17820	23950	12910	18440	18287.39	1.11	0	-314	18946	18692	18246	17992	17546	18820	18120	13	5510	100	13270	10	1	13335601	2419	3.74	0.92	12	0.27	4844.00	19812.00	18990	20231121	-4.48	11100	20231023	63.42	18800	-3.51	20240112	16860	7.59	20240102	18990	-4.48	20231121	11100	63.42	20231023	1.42	N	194370	100	13 억		148411	N	N	52	N	00	N
52	20240112	100904	55	50.00	KOSPI			N	N	N	Y	50	N	17900	-540	5	-2.93	514723450	28038	33.98	18540	18800	17820	23950	12910	18440	18358.07	1.11	0	-1471	18946	18692	18246	17992	17546	18820	18120	13	5510	100	13270	10	1	13335601	2387	3.70	0.90	12	0.21	4844.00	19812.00	18990	20231121	-5.74	11100	20231023	61.26	18800	-4.79	20240112	16860	6.17	20240102	18990	-5.74	20231121	11100	61.26	20231023	1.42	N	194370	100	13 억		148411	N	N	52	N	00	N
53	20240112	090907	55	50.00	KOSPI			N	N	N	Y	50	N	18700	260	2	1.41	157298140	8406	10.19	18540	18800	18450	23950	12910	18440	18712.60	1.11	0	-463	18946	18692	18246	17992	17546	18820	18120	13	5510	100	13270	10	1	13335601	2494	3.86	0.94	12	0.06	4844.00	19812.00	18990	20231121	-1.53	11100	20231023	68.47	18800	-0.53	20240112	16860	10.91	20240102	18990	-1.53	20231121	11100	68.47	20231023	1.42	N	194370	100	13 억		148411	N	N	52	N	00	N
54	20240111	160900	55	50.00	KOSPI			N	N	N	Y	50	N	18440	600	2	3.36	1504080710	82450	234.43	17900	18500	17800	23150	12490	17840	18242.33	1.09	-1348	4251	18346	18092	17896	17642	17446	17995	17545	13	5310	100	12840	10	1	13335601	2459	3.81	0.93	12	0.62	4844.00	19812.00	18990	20231121	-2.90	11100	20231023	66.13	18500	-0.32	20240111	16860	9.37	20240102	18990	-2.90	20231121	11100	66.13	20231023	1.41	N	194370	100	13 억		144942	N	N	52	N	00	N
55	20240111	150906	55	50.00	KOSPI			N	N	N	Y	50	N	18410	570	2	3.20	1429558360	78406	222.93	17900	18500	17800	23150	12490	17840	18232.77	1.09	-1348	4712	18346	18092	17896	17642	17446	17995	17545	13	5310	100	12840	10	1	13335601	2455	3.80	0.93	12	0.59	4844.00	19812.00	18990	20231121	-3.05	11100	20231023	65.86	18500	-0.49	20240111	16860	9.19	20240102	18990	-3.05	20231121	11100	65.86	20231023	1.41	N	194370	100	13 억		144942	N	N	21	N	00	N
56	20240111	140904	55	50.00	KOSPI			N	N	N	Y	50	N	18290	450	2	2.52	967423310	53342	151.67	17900	18300	17800	23150	12490	17840	18136.24	1.09	-1348	11588	18346	18092	17896	17642	17446	17995	17545	13	5310	100	12840	10	1	13335601	2439	3.78	0.92	12	0.40	4844.00	19812.00	18990	20231121	-3.69	11100	20231023	64.77	18300	-0.05	20240111	16860	8.48	20240102	18990	-3.69	20231121	11100	64.77	20231023	1.41	N	194370	100	13 억		144942	N	N	21	N	00	N
57	20240111	130901	55	50.00	KOSPI			N	N	N	Y	50	N	18070	230	2	1.29	511911480	28366	80.65	17900	18250	17800	23150	12490	17840	18046.66	1.09	-1348	3644	18346	18092	17896	17642	17446	17995	17545	13	5310	100	12840	10	1	13335601	2410	3.73	0.91	12	0.21	4844.00	19812.00	18990	20231121	-4.84	11100	20231023	62.79	18250	-0.99	20240111	16860	7.18	20240102	18990	-4.84	20231121	11100	62.79	20231023	1.41	N	194370	100	13 억		144942	N	N	21	N	00	N
58	20240111	120902	55	50.00	KOSPI			N	N	N	Y	50	N	18230	390	2	2.19	397893220	22074	62.76	17900	18250	17800	23150	12490	17840	18025.42	1.09	-1348	6418	18346	18092	17896	17642	17446	17995	17545	13	5310	100	12840	10	1	13335601	2431	3.76	0.92	12	0.17	4844.00	19812.00	18990	20231121	-4.00	11100	20231023	64.23	18250	-0.11	20240111	16860	8.13	20240102	18990	-4.00	20231121	11100	64.23	20231023	1.41	N	194370	100	13 억		144942	N	N	21	N	00	N
59	20240111	110903	55	50.00	KOSPI			N	N	N	Y	50	N	17960	120	2	0.67	258978620	14413	40.98	17900	18150	17800	23150	12490	17840	17968.40	1.09	-1348	5057	18346	18092	17896	17642	17446	17995	17545	13	5310	100	12840	10	1	13335601	2395	3.71	0.91	12	0.11	4844.00	19812.00	18990	20231121	-5.42	11100	20231023	61.80	18150	0.00	20240110	16860	6.52	20240102	18990	-5.42	20231121	11100	61.80	20231023	1.41	N	194370	100	13 억		144942	N	N	21	N	00	N
60	20240111	100902	55	50.00	KOSPI			N	N	N	Y	50	N	17990	150	2	0.84	182611710	10167	28.91	17900	18150	17800	23150	12490	17840	17961.22	1.09	-1348	4469	18346	18092	17896	17642	17446	17995	17545	13	5310	100	12840	10	1	13335601	2399	3.71	0.91	12	0.08	4844.00	19812.00	18990	20231121	-5.27	11100	20231023	62.07	18150	0.00	20240110	16860	6.70	20240102	18990	-5.27	20231121	11100	62.07	20231023	1.41	N	194370	100	13 억		144942	N	N	21	N	00	N
61	20240111	090902	55	50.00	KOSPI			N	N	N	Y	50	N	17880	40	2	0.22	10038640	562	1.60	17900	17900	17840	23150	12490	17840	17862.35	1.09	-1348	28	18346	18092	17896	17642	17446	17995	17545	13	5310	100	12840	10	1	13335601	2384	3.69	0.90	12	0.00	4844.00	19812.00	18990	20231121	-5.85	11100	20231023	61.08	18150	-1.49	20240110	16860	6.05	20240102	18990	-5.85	20231121	11100	61.08	20231023	1.41	N	194370	100	13 억		144942	N	N	21	N	00	N
62	20240110	160859	55	50.00	KOSPI			N	N	N	Y	50	N	17840	-160	5	-0.89	627743200	35170	80.73	18150	18150	17700	23400	12600	18000	17848.84	1.12	-1234	-2898	18253	18126	17903	17776	17553	18190	17840	13	5400	100	12960	10	1	13335601	2379	3.68	0.90	12	0.26	4844.00	19812.00	18990	20231121	-6.06	11100	20231023	60.72	18150	-1.71	20240110	16860	5.81	20240102	18990	-6.06	20231121	11100	60.72	20231023	1.46	N	194370	100	13 억		149537	N	N	21	N	00	N
63	20240110	150902	55	50.00	KOSPI			N	N	N	Y	50	N	17840	-160	5	-0.89	590877870	33103	75.99	18150	18150	17700	23400	12600	18000	17849.68	1.12	-1234	-2617	18253	18126	17903	17776	17553	18190	17840	13	5400	100	12960	10	1	13335601	2379	3.68	0.90	12	0.25	4844.00	19812.00	18990	20231121	-6.06	11100	20231023	60.72	18150	-1.71	20240110	16860	5.81	20240102	18990	-6.06	20231121	11100	60.72	20231023	1.46	N	194370	100	13 억		149537	N	N	18	N	00	N
64	20240110	140903	55	50.00	KOSPI			N	N	N	Y	50	N	17800	-200	5	-1.11	492927300	27605	63.37	18150	18150	17700	23400	12600	18000	17856.45	1.12	-1234	-1129	18253	18126	17903	17776	17553	18190	17840	13	5400	100	12960	10	1	13335601	2374	3.67	0.90	12	0.21	4844.00	19812.00	18990	20231121	-6.27	11100	20231023	60.36	18150	-1.93	20240110	16860	5.58	20240102	18990	-6.27	20231121	11100	60.36	20231023	1.46	N	194370	100	13 억		149537	N	N	18	N	00	N
65	20240110	130900	55	50.00	KOSPI			N	N	N	Y	50	N	17800	-200	5	-1.11	396915060	22215	51.00	18150	18150	17700	23400	12600	18000	17866.98	1.12	-1234	-998	18253	18126	17903	17776	17553	18190	17840	13	5400	100	12960	10	1	13335601	2374	3.67	0.90	12	0.17	4844.00	19812.00	18990	20231121	-6.27	11100	20231023	60.36	18150	-1.93	20240110	16860	5.58	20240102	18990	-6.27	20231121	11100	60.36	20231023	1.46	N	194370	100	13 억		149537	N	N	18	N	00	N
66	20240110	120901	55	50.00	KOSPI			N	N	N	Y	50	N	17840	-160	5	-0.89	344632060	19280	44.26	18150	18150	17700	23400	12600	18000	17875.11	1.12	-1234	-784	18253	18126	17903	17776	17553	18190	17840	13	5400	100	12960	10	1	13335601	2379	3.68	0.90	12	0.14	4844.00	19812.00	18990	20231121	-6.06	11100	20231023	60.72	18150	-1.71	20240110	16860	5.81	20240102	18990	-6.06	20231121	11100	60.72	20231023	1.46	N	194370	100	13 억		149537	N	N	18	N	00	N
67	20240110	110900	55	50.00	KOSPI			N	N	N	Y	50	N	17910	-90	5	-0.50	263078170	14721	33.79	18150	18150	17700	23400	12600	18000	17870.94	1.12	-1234	116	18253	18126	17903	17776	17553	18190	17840	13	5400	100	12960	10	1	13335601	2388	3.70	0.90	12	0.11	4844.00	19812.00	18990	20231121	-5.69	11100	20231023	61.35	18150	-1.32	20240110	16860	6.23	20240102	18990	-5.69	20231121	11100	61.35	20231023	1.46	N	194370	100	13 억		149537	N	N	18	N	00	N
68	20240110	100859	55	50.00	KOSPI			N	N	N	Y	50	N	17760	-240	5	-1.33	140296150	7869	18.06	18150	18150	17700	23400	12600	18000	17828.97	1.12	-1234	-1790	18253	18126	17903	17776	17553	18190	17840	13	5400	100	12960	10	1	13335601	2368	3.67	0.90	12	0.06	4844.00	19812.00	18990	20231121	-6.48	11100	20231023	60.00	18150	-2.15	20240110	16860	5.34	20240102	18990	-6.48	20231121	11100	60.00	20231023	1.46	N	194370	100	13 억		149537	N	N	18	N	00	N
69	20240110	090859	55	50.00	KOSPI			N	N	N	Y	50	N	17860	-140	5	-0.78	18632820	1033	2.37	18150	18150	17860	23400	12600	18000	18037.58	1.12	-1234	-42	18253	18126	17903	17776	17553	18190	17840	13	5400	100	12960	10	1	13335601	2382	3.69	0.90	12	0.01	4844.00	19812.00	18990	20231121	-5.95	11100	20231023	60.90	18150	-1.60	20240110	16860	5.93	20240102	18990	-5.95	20231121	11100	60.90	20231023	1.46	N	194370	100	13 억		149537	N	N	18	N	00	N
70	20240109	160857	55	50.00	KOSPI			N	N	N	Y	50	N	18000	300	2	1.69	781272360	43563	46.56	17890	18030	17680	23000	12390	17700	17934.29	1.12	-1054	3829	18346	18022	17536	17212	16726	18185	17375	13	5300	100	12740	10	1	13335601	2400	3.72	0.91	12	0.33	4844.00	19812.00	18990	20231121	-5.21	11100	20231023	62.16	18030	-0.17	20240109	16860	6.76	20240102	18990	-5.21	20231121	11100	62.16	20231023	1.46	N	194370	100	13 억		149171	N	N	18	N	00	N
71	20240109	150858	55	50.00	KOSPI			N	N	N	Y	50	N	17990	290	2	1.64	733628280	40916	43.73	17890	18030	17680	23000	12390	17700	17930.11	1.12	-1054	3720	18346	18022	17536	17212	16726	18185	17375	13	5300	100	12740	10	1	13335601	2399	3.71	0.91	12	0.31	4844.00	19812.00	18990	20231121	-5.27	11100	20231023	62.07	18030	-0.22	20240109	16860	6.70	20240102	18990	-5.27	20231121	11100	62.07	20231023	1.46	N	194370	100	13 억		149171	N	N	216	N	00	N
72	20240109	140858	55	50.00	KOSPI			N	N	N	Y	50	N	17980	280	2	1.58	576483520	32174	34.39	17890	18030	17680	23000	12390	17700	17917.68	1.12	-1054	2046	18346	18022	17536	17212	16726	18185	17375	13	5300	100	12740	10	1	13335601	2398	3.71	0.91	12	0.24	4844.00	19812.00	18990	20231121	-5.32	11100	20231023	61.98	18030	-0.28	20240109	16860	6.64	20240102	18990	-5.32	20231121	11100	61.98	20231023	1.46	N	194370	100	13 억		149171	N	N	216	N	00	N
73	20240109	130858	55	50.00	KOSPI			N	N	N	Y	50	N	17870	170	2	0.96	487963080	27248	29.12	17890	18030	17680	23000	12390	17700	17908.22	1.12	-1054	171	18346	18022	17536	17212	16726	18185	17375	13	5300	100	12740	10	1	13335601	2383	3.69	0.90	12	0.20	4844.00	19812.00	18990	20231121	-5.90	11100	20231023	60.99	18030	-0.89	20240109	16860	5.99	20240102	18990	-5.90	20231121	11100	60.99	20231023	1.46	N	194370	100	13 억		149171	N	N	216	N	00	N
74	20240109	120905	55	50.00	KOSPI			N	N	N	Y	50	N	17890	190	2	1.07	414532590	23134	24.73	17890	18030	17680	23000	12390	17700	17918.76	1.12	-1054	-123	18346	18022	17536	17212	16726	18185	17375	13	5300	100	12740	10	1	13335601	2386	3.69	0.90	12	0.17	4844.00	19812.00	18990	20231121	-5.79	11100	20231023	61.17	18030	-0.78	20240109	16860	6.11	20240102	18990	-5.79	20231121	11100	61.17	20231023	1.46	N	194370	100	13 억		149171	N	N	216	N	00	N
75	20240109	110900	55	50.00	KOSPI			N	N	N	Y	50	N	17990	290	2	1.64	301510440	16835	17.99	17890	18030	17680	23000	12390	17700	17909.74	1.12	-1054	-1280	18346	18022	17536	17212	16726	18185	17375	13	5300	100	12740	10	1	13335601	2399	3.71	0.91	12	0.13	4844.00	19812.00	18990	20231121	-5.27	11100	20231023	62.07	18030	-0.22	20240109	16860	6.70	20240102	18990	-5.27	20231121	11100	62.07	20231023	1.46	N	194370	100	13 억		149171	N	N	216	N	00	N
76	20240109	100858	55	50.00	KOSPI			N	N	N	Y	50	N	17870	170	2	0.96	163156710	9119	9.75	17890	18030	17680	23000	12390	17700	17891.95	1.12	-1054	-953	18346	18022	17536	17212	16726	18185	17375	13	5300	100	12740	10	1	13335601	2383	3.69	0.90	12	0.07	4844.00	19812.00	18990	20231121	-5.90	11100	20231023	60.99	18030	-0.89	20240109	16860	5.99	20240102	18990	-5.90	20231121	11100	60.99	20231023	1.46	N	194370	100	13 억		149171	N	N	216	N	00	N
77	20240109	090859	55	50.00	KOSPI			N	N	N	Y	50	N	17770	70	2	0.40	10715140	601	0.64	17890	17890	17700	23000	12390	17700	17828.85	1.12	-1054	-302	18346	18022	17536	17212	16726	18185	17375	13	5300	100	12740	10	1	13335601	2370	3.67	0.90	12	0.00	4844.00	19812.00	18990	20231121	-6.42	11100	20231023	60.09	17900	-0.73	20240103	16860	5.40	20240102	18990	-6.42	20231121	11100	60.09	20231023	1.46	N	194370	100	13 억		149171	N	N	216	N	00	N
78	20240108	160857	55	50.00	KOSPI			N	N	N	Y	50	N	17700	550	2	3.21	1638517080	93156	320.18	17190	17860	17050	22250	12010	17150	17588.65	1.09	0	17000	17483	17316	17103	16936	16723	17210	16830	13	5100	100	12340	10	1	13335601	2360	3.65	0.89	12	0.70	4844.00	19812.00	18990	20231121	-6.79	11100	20231023	59.46	17900	-1.12	20240103	16860	4.98	20240102	18990	-6.79	20231121	11100	59.46	20231023	1.47	N	194370	100	13 억		144852	N	N	216	N	00	N
79	20240108	150858	55	50.00	KOSPI			N	N	N	Y	50	N	17690	540	2	3.15	1566935920	89106	306.26	17190	17860	17050	22250	12010	17150	17585.08	1.09	0	17146	17483	17316	17103	16936	16723	17210	16830	13	5100	100	12340	10	1	13335601	2359	3.65	0.89	12	0.67	4844.00	19812.00	18990	20231121	-6.85	11100	20231023	59.37	17900	-1.17	20240103	16860	4.92	20240102	18990	-6.85	20231121	11100	59.37	20231023	1.47	N	194370	100	13 억		144852	N	N	59	N	00	N
80	20240108	140857	55	50.00	KOSPI			N	N	N	Y	50	N	17610	460	2	2.68	1224229390	69631	239.32	17190	17860	17050	22250	12010	17150	17581.67	1.09	0	19650	17483	17316	17103	16936	16723	17210	16830	13	5100	100	12340	10	1	13335601	2348	3.64	0.89	12	0.52	4844.00	19812.00	18990	20231121	-7.27	11100	20231023	58.65	17900	-1.62	20240103	16860	4.45	20240102	18990	-7.27	20231121	11100	58.65	20231023	1.47	N	194370	100	13 억		144852	N	N	59	N	00	N
81	20240108	130857	55	50.00	KOSPI			N	N	N	Y	50	N	17670	520	2	3.03	760773010	43542	149.65	17190	17700	17050	22250	12010	17150	17472.17	1.09	0	11387	17483	17316	17103	16936	16723	17210	16830	13	5100	100	12340	10	1	13335601	2356	3.65	0.89	12	0.33	4844.00	19812.00	18990	20231121	-6.95	11100	20231023	59.19	17900	-1.28	20240103	16860	4.80	20240102	18990	-6.95	20231121	11100	59.19	20231023	1.47	N	194370	100	13 억		144852	N	N	59	N	00	N
82	20240108	120858	55	50.00	KOSPI			N	N	N	Y	50	N	17610	460	2	2.68	610685910	35008	120.32	17190	17700	17050	22250	12010	17150	17444.18	1.09	0	9849	17483	17316	17103	16936	16723	17210	16830	13	5100	100	12340	10	1	13335601	2348	3.64	0.89	12	0.26	4844.00	19812.00	18990	20231121	-7.27	11100	20231023	58.65	17900	-1.62	20240103	16860	4.45	20240102	18990	-7.27	20231121	11100	58.65	20231023	1.47	N	194370	100	13 억		144852	N	N	59	N	00	N
83	20240108	110859	55	50.00	KOSPI			N	N	N	Y	50	N	17380	230	2	1.34	455524740	26144	89.86	17190	17700	17050	22250	12010	17150	17423.68	1.09	0	8572	17483	17316	17103	16936	16723	17210	16830	13	5100	100	12340	10	1	13335601	2318	3.59	0.88	12	0.20	4844.00	19812.00	18990	20231121	-8.48	11100	20231023	56.58	17900	-2.91	20240103	16860	3.08	20240102	18990	-8.48	20231121	11100	56.58	20231023	1.47	N	194370	100	13 억		144852	N	N	59	N	00	N
84	20240108	100858	55	50.00	KOSPI			N	N	N	Y	50	N	17440	290	2	1.69	261711620	15128	52.00	17190	17550	17050	22250	12010	17150	17299.82	1.09	0	5997	17483	17316	17103	16936	16723	17210	16830	13	5100	100	12340	10	1	13335601	2326	3.60	0.88	12	0.11	4844.00	19812.00	18990	20231121	-8.16	11100	20231023	57.12	17900	-2.57	20240103	16860	3.44	20240102	18990	-8.16	20231121	11100	57.12	20231023	1.47	N	194370	100	13 억		144852	N	N	59	N	00	N
85	20240108	090856	55	50.00	KOSPI			N	N	N	Y	50	N	17240	90	2	0.52	46009930	2680	9.21	17190	17480	17070	22250	12010	17150	17167.88	1.09	0	-9	17483	17316	17103	16936	16723	17210	16830	13	5100	100	12340	10	1	13335601	2299	3.56	0.87	12	0.02	4844.00	19812.00	18990	20231121	-9.22	11100	20231023	55.32	17900	-3.69	20240103	16860	2.25	20240102	18990	-9.22	20231121	11100	55.32	20231023	1.47	N	194370	100	13 억		144852	N	N	59	N	00	N
86	20240105	160856	55	50.00	KOSPI			N	N	N	Y	50	N	17150	-40	5	-0.23	497561760	29080	77.76	17190	17270	16890	22300	12040	17190	17110.10	1.12	0	-4266	18023	17606	17303	16886	16583	17455	16735	13	5110	100	12370	10	1	13335601	2287	3.54	0.87	12	0.22	4844.00	19812.00	18990	20231121	-9.69	11100	20231023	54.50	17900	-4.19	20240103	16860	1.72	20240102	18990	-9.69	20231121	11100	54.50	20231023	1.48	N	194370	100	13 억		149615	N	N	59	N	00	N
87	20240105	150857	55	50.00	KOSPI			N	N	N	Y	50	N	17090	-100	5	-0.58	454306430	26562	71.02	17190	17270	16890	22300	12040	17190	17103.62	1.12	0	-4043	18023	17606	17303	16886	16583	17455	16735	13	5110	100	12370	10	1	13335601	2279	3.53	0.86	12	0.20	4844.00	19812.00	18990	20231121	-10.01	11100	20231023	53.96	17900	-4.53	20240103	16860	1.36	20240102	18990	-10.01	20231121	11100	53.96	20231023	1.48	N	194370	100	13 억		149615	N	N	107	N	00	N
88	20240105	140854	55	50.00	KOSPI			N	N	N	Y	50	N	17240	50	2	0.29	345757260	20240	54.12	17190	17270	16890	22300	12040	17190	17082.87	1.12	0	-2413	18023	17606	17303	16886	16583	17455	16735	13	5110	100	12370	10	1	13335601	2299	3.56	0.87	12	0.15	4844.00	19812.00	18990	20231121	-9.22	11100	20231023	55.32	17900	-3.69	20240103	16860	2.25	20240102	18990	-9.22	20231121	11100	55.32	20231023	1.48	N	194370	100	13 억		149615	N	N	107	N	00	N
89	20240105	130856	55	50.00	KOSPI			N	N	N	Y	50	N	17050	-140	5	-0.81	254172470	14893	39.82	17190	17270	16890	22300	12040	17190	17066.57	1.12	0	138	18023	17606	17303	16886	16583	17455	16735	13	5110	100	12370	10	1	13335601	2274	3.52	0.86	12	0.11	4844.00	19812.00	18990	20231121	-10.22	11100	20231023	53.60	17900	-4.75	20240103	16860	1.13	20240102	18990	-10.22	20231121	11100	53.60	20231023	1.48	N	194370	100	13 억		149615	N	N	107	N	00	N
90	20240105	120856	55	50.00	KOSPI			N	N	N	Y	50	N	17140	-50	5	-0.29	209213110	12274	32.82	17190	17270	16890	22300	12040	17190	17045.23	1.12	0	927	18023	17606	17303	16886	16583	17455	16735	13	5110	100	12370	10	1	13335601	2286	3.54	0.87	12	0.09	4844.00	19812.00	18990	20231121	-9.74	11100	20231023	54.41	17900	-4.25	20240103	16860	1.66	20240102	18990	-9.74	20231121	11100	54.41	20231023	1.48	N	194370	100	13 억		149615	N	N	107	N	00	N
91	20240105	110854	55	50.00	KOSPI			N	N	N	Y	50	N	17050	-140	5	-0.81	176582450	10364	27.71	17190	17270	16890	22300	12040	17190	17038.06	1.12	0	1437	18023	17606	17303	16886	16583	17455	16735	13	5110	100	12370	10	1	13335601	2274	3.52	0.86	12	0.08	4844.00	19812.00	18990	20231121	-10.22	11100	20231023	53.60	17900	-4.75	20240103	16860	1.13	20240102	18990	-10.22	20231121	11100	53.60	20231023	1.48	N	194370	100	13 억		149615	N	N	107	N	00	N
92	20240105	100857	55	50.00	KOSPI			N	N	N	Y	50	N	17180	-10	5	-0.06	39682330	2312	6.18	17190	17270	17100	22300	12040	17190	17163.64	1.12	0	-450	18023	17606	17303	16886	16583	17455	16735	13	5110	100	12370	10	1	13335601	2291	3.55	0.87	12	0.02	4844.00	19812.00	18990	20231121	-9.53	11100	20231023	54.77	17900	-4.02	20240103	16860	1.90	20240102	18990	-9.53	20231121	11100	54.77	20231023	1.48	N	194370	100	13 억		149615	N	N	107	N	00	N
93	20240105	090854	55	50.00	KOSPI			N	N	N	Y	50	N	17210	20	2	0.12	3980560	231	0.62	17190	17270	17190	22300	12040	17190	17231.86	1.12	0	-225	18023	17606	17303	16886	16583	17455	16735	13	5110	100	12370	10	1	13335601	2295	3.55	0.87	12	0.00	4844.00	19812.00	18990	20231121	-9.37	11100	20231023	55.05	17900	-3.85	20240103	16860	2.08	20240102	18990	-9.37	20231121	11100	55.05	20231023	1.48	N	194370	100	13 억		149615	N	N	107	N	00	N
94	20240104	160852	55	50.00	KOSPI			N	N	N	Y	50	N	17190	-260	5	-1.49	645018710	37399	64.35	17720	17720	17000	22650	12220	17450	17246.98	1.20	0	-10481	18303	17876	17473	17046	16643	18090	17260	13	5200	100	12560	10	1	13335601	2292	3.55	0.87	12	0.28	4844.00	19812.00	18990	20231121	-9.48	11100	20231023	54.86	17900	-3.97	20240103	16860	1.96	20240102	18990	-9.48	20231121	11100	54.86	20231023	1.50	N	194370	100	13 억		159955	N	N	107	N	00	N
95	20240104	150854	55	50.00	KOSPI			N	N	N	Y	50	N	17160	-290	5	-1.66	620300610	35960	61.88	17720	17720	17000	22650	12220	17450	17249.74	1.20	0	-9772	18303	17876	17473	17046	16643	18090	17260	13	5200	100	12560	10	1	13335601	2288	3.54	0.87	12	0.27	4844.00	19812.00	18990	20231121	-9.64	11100	20231023	54.59	17900	-4.13	20240103	16860	1.78	20240102	18990	-9.64	20231121	11100	54.59	20231023	1.50	N	194370	100	13 억		159955	N	N	309	N	00	N
96	20240104	140854	55	50.00	KOSPI			N	N	N	Y	50	N	17330	-120	5	-0.69	487541850	28261	48.63	17720	17720	17000	22650	12220	17450	17251.40	1.20	0	-5677	18303	17876	17473	17046	16643	18090	17260	13	5200	100	12560	10	1	13335601	2311	3.58	0.87	12	0.21	4844.00	19812.00	18990	20231121	-8.74	11100	20231023	56.13	17900	-3.18	20240103	16860	2.79	20240102	18990	-8.74	20231121	11100	56.13	20231023	1.50	N	194370	100	13 억		159955	N	N	309	N	00	N
97	20240104	130854	55	50.00	KOSPI			N	N	N	Y	50	N	17090	-360	5	-2.06	394363910	22854	39.32	17720	17720	17000	22650	12220	17450	17255.79	1.20	0	-6727	18303	17876	17473	17046	16643	18090	17260	13	5200	100	12560	10	1	13335601	2279	3.53	0.86	12	0.17	4844.00	19812.00	18990	20231121	-10.01	11100	20231023	53.96	17900	-4.53	20240103	16860	1.36	20240102	18990	-10.01	20231121	11100	53.96	20231023	1.50	N	194370	100	13 억		159955	N	N	309	N	00	N
98	20240104	120852	55	50.00	KOSPI			N	N	N	Y	50	N	17070	-380	5	-2.18	363490660	21045	36.21	17720	17720	17000	22650	12220	17450	17272.07	1.20	0	-6301	18303	17876	17473	17046	16643	18090	17260	13	5200	100	12560	10	1	13335601	2276	3.52	0.86	12	0.16	4844.00	19812.00	18990	20231121	-10.11	11100	20231023	53.78	17900	-4.64	20240103	16860	1.25	20240102	18990	-10.11	20231121	11100	53.78	20231023	1.50	N	194370	100	13 억		159955	N	N	309	N	00	N
99	20240104	110851	55	50.00	KOSPI			N	N	N	Y	50	N	17060	-390	5	-2.23	328378680	18990	32.68	17720	17720	17000	22650	12220	17450	17292.19	1.20	0	-6531	18303	17876	17473	17046	16643	18090	17260	13	5200	100	12560	10	1	13335601	2275	3.52	0.86	12	0.14	4844.00	19812.00	18990	20231121	-10.16	11100	20231023	53.69	17900	-4.69	20240103	16860	1.19	20240102	18990	-10.16	20231121	11100	53.69	20231023	1.50	N	194370	100	13 억		159955	N	N	309	N	00	N
100	20240104	100851	55	50.00	KOSPI			N	N	N	Y	50	N	17290	-160	5	-0.92	194005790	11150	19.19	17720	17720	17280	22650	12220	17450	17399.62	1.20	0	-5119	18303	17876	17473	17046	16643	18090	17260	13	5200	100	12560	10	1	13335601	2306	3.57	0.87	12	0.08	4844.00	19812.00	18990	20231121	-8.95	11100	20231023	55.77	17900	-3.41	20240103	16860	2.55	20240102	18990	-8.95	20231121	11100	55.77	20231023	1.50	N	194370	100	13 억		159955	N	N	309	N	00	N
101	20240104	090854	55	50.00	KOSPI			N	N	N	Y	50	N	17400	-50	5	-0.29	47217410	2687	4.62	17720	17720	17400	22650	12220	17450	17572.54	1.20	0	-1536	18303	17876	17473	17046	16643	18090	17260	13	5200	100	12560	10	1	13335601	2320	3.59	0.88	12	0.02	4844.00	19812.00	18990	20231121	-8.37	11100	20231023	56.76	17900	-2.79	20240103	16860	3.20	20240102	18990	-8.37	20231121	11100	56.76	20231023	1.50	N	194370	100	13 억		159955	N	N	309	N	00	N
102	20240103	160850	55	50.00	KOSPI			N	N	N	Y	50	N	17450	370	2	2.17	1017862400	58117	128.74	17080	17900	17070	22200	11960	17080	17514.56	1.15	-466	-2009	17586	17332	17096	16842	16606	17215	16725	13	5120	100	12290	10	1	13335601	2327	3.60	0.88	12	0.44	4844.00	19812.00	18990	20231121	-8.11	11100	20231023	57.21	17900	-2.51	20240103	16860	3.50	20240102	18990	-8.11	20231121	11100	57.21	20231023	1.52	N	194370	100	13 억		153691	N	N	309	N	00	N
103	20240103	150848	55	50.00	KOSPI			N	N	N	Y	50	N	17310	230	2	1.35	953589720	54417	120.55	17080	17900	17070	22200	11960	17080	17523.75	1.15	-466	-2746	17586	17332	17096	16842	16606	17215	16725	13	5120	100	12290	10	1	13335601	2308	3.57	0.87	12	0.41	4844.00	19812.00	18990	20231121	-8.85	11100	20231023	55.95	17900	-3.30	20240103	16860	2.67	20240102	18990	-8.85	20231121	11100	55.95	20231023	1.52	N	194370	100	13 억		153691	N	N	2	N	00	N
104	20240103	140846	55	50.00	KOSPI			N	N	N	Y	50	N	17460	380	2	2.22	768103100	43705	96.82	17080	17900	17070	22200	11960	17080	17574.72	1.15	-466	1651	17586	17332	17096	16842	16606	17215	16725	13	5120	100	12290	10	1	13335601	2328	3.60	0.88	12	0.33	4844.00	19812.00	18990	20231121	-8.06	11100	20231023	57.30	17900	-2.46	20240103	16860	3.56	20240102	18990	-8.06	20231121	11100	57.30	20231023	1.52	N	194370	100	13 억		153691	N	N	2	N	00	N
105	20240103	130848	55	50.00	KOSPI			N	N	N	Y	50	N	17470	390	2	2.28	678896490	38605	85.52	17080	17900	17070	22200	11960	17080	17585.71	1.15	-466	2230	17586	17332	17096	16842	16606	17215	16725	13	5120	100	12290	10	1	13335601	2330	3.61	0.88	12	0.29	4844.00	19812.00	18990	20231121	-8.00	11100	20231023	57.39	17900	-2.40	20240103	16860	3.62	20240102	18990	-8.00	20231121	11100	57.39	20231023	1.52	N	194370	100	13 억		153691	N	N	2	N	00	N
106	20240103	120851	55	50.00	KOSPI			N	N	N	Y	50	N	17520	440	2	2.58	621574120	35327	78.26	17080	17900	17070	22200	11960	17080	17594.87	1.15	-466	1930	17586	17332	17096	16842	16606	17215	16725	13	5120	100	12290	10	1	13335601	2336	3.62	0.88	12	0.26	4844.00	19812.00	18990	20231121	-7.74	11100	20231023	57.84	17900	-2.12	20240103	16860	3.91	20240102	18990	-7.74	20231121	11100	57.84	20231023	1.52	N	194370	100	13 억		153691	N	N	2	N	00	N
107	20240103	110847	55	50.00	KOSPI			N	N	N	Y	50	N	17820	740	2	4.33	532921360	30302	67.13	17080	17900	17070	22200	11960	17080	17587.00	1.15	-466	3254	17586	17332	17096	16842	16606	17215	16725	13	5120	100	12290	10	1	13335601	2376	3.68	0.90	12	0.23	4844.00	19812.00	18990	20231121	-6.16	11100	20231023	60.54	17900	-0.45	20240103	16860	5.69	20240102	18990	-6.16	20231121	11100	60.54	20231023	1.52	N	194370	100	13 억		153691	N	N	2	N	00	N
108	20240103	100847	55	50.00	KOSPI			N	N	N	Y	50	N	17610	530	2	3.10	207023550	11885	26.33	17080	17700	17070	22200	11960	17080	17418.89	1.15	-466	1333	17586	17332	17096	16842	16606	17215	16725	13	5120	100	12290	10	1	13335601	2348	3.64	0.89	12	0.09	4844.00	19812.00	18990	20231121	-7.27	11100	20231023	58.65	17700	-0.51	20240103	16860	4.45	20240102	18990	-7.27	20231121	11100	58.65	20231023	1.52	N	194370	100	13 억		153691	N	N	2	N	00	N
109	20240103	090848	55	50.00	KOSPI			N	N	N	Y	50	N	17080	0	3	0.00	9135190	534	1.18	17080	17220	17080	22200	11960	17080	17107.10	1.15	-466	-168	17586	17332	17096	16842	16606	17215	16725	13	5120	100	12290	10	1	13335601	2278	3.53	0.86	12	0.00	4844.00	19812.00	18990	20231121	-10.06	11100	20231023	53.87	17350	-1.56	20240102	16860	1.30	20240102	18990	-10.06	20231121	11100	53.87	20231023	1.52	N	194370	100	13 억		153691	N	N	2	N	00	N
110	20240102	160846	55	50.00	KOSPI			N	N	N	Y	50	N	17080	-180	5	-1.04	772248520	45139	297.67	17300	17350	16860	22400	12090	17260	17108.25	1.17	0	-3963	17666	17462	17286	17082	16906	17375	16995	13	5140	100	12420	10	1	13335601	2278	3.53	0.86	12	0.34	4844.00	19812.00	18990	20231121	-10.06	11100	20231023	53.87	17350	-1.56	20240102	16860	1.30	20240102	18990	-10.06	20231121	11100	53.87	20231023	1.53	N	194370	100	13 억		156593	N	N	2	N	00	N
111	20240102	150846	55	50.00	KOSPI			N	N	N	Y	50	N	17060	-200	5	-1.16	748858790	43769	288.64	17300	17350	16860	22400	12090	17260	17109.34	1.17	0	-4042	17666	17462	17286	17082	16906	17375	16995	13	5140	100	12420	10	1	13335601	2275	3.52	0.86	12	0.33	4844.00	19812.00	18990	20231121	-10.16	11100	20231023	53.69	17350	-1.67	20240102	16860	1.19	20240102	18990	-10.16	20231121	11100	53.69	20231023	1.53	N	194370	100	13 억		156593	N	N	3	N	00	N
112	20240102	140847	55	50.00	KOSPI			N	N	N	Y	50	N	17110	-150	5	-0.87	525806480	30773	202.93	17300	17350	16860	22400	12090	17260	17086.62	1.17	0	232	17666	17462	17286	17082	16906	17375	16995	13	5140	100	12420	10	1	13335601	2282	3.53	0.86	12	0.23	4844.00	19812.00	18990	20231121	-9.90	11100	20231023	54.14	17350	-1.38	20240102	16860	1.48	20240102	18990	-9.90	20231121	11100	54.14	20231023	1.53	N	194370	100	13 억		156593	N	N	3	N	00	N
113	20240102	130842	55	50.00	KOSPI			N	N	N	Y	50	N	16930	-330	5	-1.91	379186610	22175	146.23	17300	17350	16890	22400	12090	17260	17099.73	1.17	0	1820	17666	17462	17286	17082	16906	17375	16995	13	5140	100	12420	10	1	13335601	2258	3.50	0.85	12	0.17	4844.00	19812.00	18990	20231121	-10.85	11100	20231023	52.52	17350	-2.42	20240102	16890	0.24	20240102	18990	-10.85	20231121	11100	52.52	20231023	1.53	N	194370	100	13 억		156593	N	N	3	N	00	N
114	20240102	120841	55	50.00	KOSPI			N	N	N	Y	50	N	17080	-180	5	-1.04	301975310	17631	116.27	17300	17350	16890	22400	12090	17260	17127.52	1.17	0	1460	17666	17462	17286	17082	16906	17375	16995	13	5140	100	12420	10	1	13335601	2278	3.53	0.86	12	0.13	4844.00	19812.00	18990	20231121	-10.06	11100	20231023	53.87	17350	-1.56	20240102	16890	1.12	20240102	18990	-10.06	20231121	11100	53.87	20231023	1.53	N	194370	100	13 억		156593	N	N	3	N	00	N
115	20240102	110841	55	50.00	KOSPI			N	N	N	Y	50	N	17030	-230	5	-1.33	265421980	15493	102.17	17300	17350	16890	22400	12090	17260	17131.74	1.17	0	763	17666	17462	17286	17082	16906	17375	16995	13	5140	100	12420	10	1	13335601	2271	3.52	0.86	12	0.12	4844.00	19812.00	18990	20231121	-10.32	11100	20231023	53.42	17350	-1.84	20240102	16890	0.83	20240102	18990	-10.32	20231121	11100	53.42	20231023	1.53	N	194370	100	13 억		156593	N	N	3	N	00	N
116	20240102	100832	55	50.00	KOSPI			N	N	N	Y	50	N	17260	0	3	0.00	69721220	4034	26.60	17300	17350	17260	22400	12090	17260	17283.40	1.17	0	-673	17666	17462	17286	17082	16906	17375	16995	13	5140	100	12420	10	1	13335601	2302	3.56	0.87	12	0.03	4844.00	19812.00	18990	20231121	-9.11	11100	20231023	55.50	17350	-0.52	20240102	17260	0.00	20240102	18990	-9.11	20231121	11100	55.50	20231023	1.53	N	194370	100	13 억		156593	N	N	3	N	00	N
117	20240102	090822	55	50.00	KOSPI			N	N	N	Y	50	N	17260	0	3	0.00	0	0	0.00	0	0	0	22400	12090	17260	0.00	1.17	0	0	17666	17462	17286	17082	16906	17375	16995	13	5140	100	12420	10	1	13335601	2302	3.56	0.87	12	0.00	4844.00	19812.00	18990	20231121	-9.11	11100	20231023	55.50	0	0.00	0	0	0.00	0	18990	-9.11	20231121	11100	55.50	20231023	1.53	N	194370	100	13 억		156593	N	N	3	N	00	N