KissMeData/084680/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	120704	57	100.00	KOSPI			N	N	N	N		N	2515	75	2	3.07	13047324230	5283201	116.56	2470	2525	2370	3170	1710	2440	2469.59	1.13	0	365248	2580	2510	2420	2350	2260	2545	2385	1418	730	1000	1610	5	1	141806193	3566	62.88	1.44	12	3.73	40.00	1744.00	3000	20240111	-16.17	1200	20231024	109.58	3000	-16.17	20240111	1706	47.42	20240109	3000	-16.17	20240111	1200	109.58	20231024	0.82	N	084680	1000	1418 억		1604363	N	N	93	N	00	N
3	20240123	110701	57	100.00	KOSPI			N	N	N	N		N	2490	50	2	2.05	11394201035	4620141	101.93	2470	2525	2370	3170	1710	2440	2466.20	1.13	0	193929	2580	2510	2420	2350	2260	2545	2385	1418	730	1000	1610	5	1	141806193	3531	62.25	1.43	12	3.26	40.00	1744.00	3000	20240111	-17.00	1200	20231024	107.50	3000	-17.00	20240111	1706	45.96	20240109	3000	-17.00	20240111	1200	107.50	20231024	0.82	N	084680	1000	1418 억		1604363	N	N	93	N	00	N
4	20240123	100702	57	100.00	KOSPI			N	N	N	N		N	2460	20	2	0.82	4768058545	1962059	43.29	2470	2470	2370	3170	1710	2440	2430.13	1.13	0	45284	2580	2510	2420	2350	2260	2545	2385	1418	730	1000	1610	5	1	141806193	3488	61.50	1.41	12	1.38	40.00	1744.00	3000	20240111	-18.00	1200	20231024	105.00	3000	-18.00	20240111	1706	44.20	20240109	3000	-18.00	20240111	1200	105.00	20231024	0.82	N	084680	1000	1418 억		1604363	N	N	93	N	00	N
5	20240123	090702	57	100.00	KOSPI			N	N	N	N		N	2415	-25	5	-1.02	1221466230	501600	11.07	2470	2470	2400	3170	1710	2440	2435.14	1.13	0	-211287	2580	2510	2420	2350	2260	2545	2385	1418	730	1000	1610	5	1	141806193	3425	60.38	1.38	12	0.35	40.00	1744.00	3000	20240111	-19.50	1200	20231024	101.25	3000	-19.50	20240111	1706	41.56	20240109	3000	-19.50	20240111	1200	101.25	20231024	0.82	N	084680	1000	1418 억		1604363	N	N	93	N	00	N
6	20240119	160657	57	100.00	KOSPI			N	N	N	N		N	2395	-35	5	-1.44	20556591925	8367059	50.42	2575	2575	2390	3155	1705	2430	2456.93	1.02	0	-358977	2673	2551	2443	2321	2213	2612	2382	1418	725	1000	1600	5	1	141806193	3396	59.88	1.37	12	5.90	40.00	1744.00	3000	20240111	-20.17	1200	20231024	99.58	3000	-20.17	20240111	1706	40.39	20240109	3000	-20.17	20240111	1200	99.58	20231024	0.93	N	084680	1000	1418 억		1452105	N	N	59	N	00	N
7	20240119	150659	57	100.00	KOSPI			N	N	N	N		N	2400	-30	5	-1.23	19870181460	8080845	48.69	2575	2575	2390	3155	1705	2430	2458.92	1.02	0	-376563	2673	2551	2443	2321	2213	2612	2382	1418	725	1000	1600	5	1	141806193	3403	60.00	1.38	12	5.70	40.00	1744.00	3000	20240111	-20.00	1200	20231024	100.00	3000	-20.00	20240111	1706	40.68	20240109	3000	-20.00	20240111	1200	100.00	20231024	0.93	N	084680	1000	1418 억		1452105	N	N	29	N	00	N
8	20240119	140658	57	100.00	KOSPI			N	N	N	N		N	2420	-10	5	-0.41	18219830300	7399765	44.59	2575	2575	2390	3155	1705	2430	2462.22	1.02	0	-405758	2673	2551	2443	2321	2213	2612	2382	1418	725	1000	1600	5	1	141806193	3432	60.50	1.39	12	5.22	40.00	1744.00	3000	20240111	-19.33	1200	20231024	101.67	3000	-19.33	20240111	1706	41.85	20240109	3000	-19.33	20240111	1200	101.67	20231024	0.93	N	084680	1000	1418 억		1452105	N	N	29	N	00	N
9	20240119	130658	57	100.00	KOSPI			N	N	N	N		N	2395	-35	5	-1.44	17261666280	7000716	42.18	2575	2575	2390	3155	1705	2430	2465.70	1.02	0	-406205	2673	2551	2443	2321	2213	2612	2382	1418	725	1000	1600	5	1	141806193	3396	59.88	1.37	12	4.94	40.00	1744.00	3000	20240111	-20.17	1200	20231024	99.58	3000	-20.17	20240111	1706	40.39	20240109	3000	-20.17	20240111	1200	99.58	20231024	0.93	N	084680	1000	1418 억		1452105	N	N	29	N	00	N
10	20240119	120701	57	100.00	KOSPI			N	N	N	N		N	2420	-10	5	-0.41	15829136855	6405634	38.60	2575	2575	2400	3155	1705	2430	2471.13	1.02	0	-297119	2673	2551	2443	2321	2213	2612	2382	1418	725	1000	1600	5	1	141806193	3432	60.50	1.39	12	4.52	40.00	1744.00	3000	20240111	-19.33	1200	20231024	101.67	3000	-19.33	20240111	1706	41.85	20240109	3000	-19.33	20240111	1200	101.67	20231024	0.93	N	084680	1000	1418 억		1452105	N	N	29	N	00	N
11	20240119	110700	57	100.00	KOSPI			N	N	N	N		N	2440	10	2	0.41	14865949555	6008657	36.21	2575	2575	2400	3155	1705	2430	2474.09	1.02	0	-255607	2673	2551	2443	2321	2213	2612	2382	1418	725	1000	1600	5	1	141806193	3460	61.00	1.40	12	4.24	40.00	1744.00	3000	20240111	-18.67	1200	20231024	103.33	3000	-18.67	20240111	1706	43.02	20240109	3000	-18.67	20240111	1200	103.33	20231024	0.93	N	084680	1000	1418 억		1452105	N	N	29	N	00	N
12	20240119	100705	57	100.00	KOSPI			N	N	N	N		N	2435	5	2	0.21	12657120500	5108736	30.78	2575	2575	2400	3155	1705	2430	2477.54	1.02	0	-527369	2673	2551	2443	2321	2213	2612	2382	1418	725	1000	1600	5	1	141806193	3453	60.88	1.40	12	3.60	40.00	1744.00	3000	20240111	-18.83	1200	20231024	102.92	3000	-18.83	20240111	1706	42.73	20240109	3000	-18.83	20240111	1200	102.92	20231024	0.93	N	084680	1000	1418 억		1452105	N	N	29	N	00	N
13	20240119	090656	57	100.00	KOSPI			N	N	N	N		N	2490	60	2	2.47	4903097105	1942634	11.71	2575	2575	2470	3155	1705	2430	2523.94	1.02	0	-451651	2673	2551	2443	2321	2213	2612	2382	1418	725	1000	1600	5	1	141806193	3531	62.25	1.43	12	1.37	40.00	1744.00	3000	20240111	-17.00	1200	20231024	107.50	3000	-17.00	20240111	1706	45.96	20240109	3000	-17.00	20240111	1200	107.50	20231024	0.93	N	084680	1000	1418 억		1452105	N	N	29	N	00	N
14	20240118	160656	57	100.00	KOSPI			N	N	N	N		N	2430	60	2	2.53	36979469720	15026147	95.08	2335	2565	2335	3080	1660	2370	2461.04	0.34	0	966762	2706	2537	2426	2257	2146	2482	2202	1418	710	1000	1560	5	1	141806193	3446	60.75	1.39	12	10.60	40.00	1744.00	3000	20240111	-19.00	1200	20231024	102.50	3000	-19.00	20240111	1706	42.44	20240109	3000	-19.00	20240111	1200	102.50	20231024	0.98	N	084680	1000	1418 억		481401	N	N	29	N	00	N
15	20240118	150657	57	100.00	KOSPI			N	N	N	N		N	2445	75	2	3.16	36330023340	14759806	93.40	2335	2565	2335	3080	1660	2370	2461.44	0.34	0	998015	2706	2537	2426	2257	2146	2482	2202	1418	710	1000	1560	5	1	141806193	3467	61.12	1.40	12	10.41	40.00	1744.00	3000	20240111	-18.50	1200	20231024	103.75	3000	-18.50	20240111	1706	43.32	20240109	3000	-18.50	20240111	1200	103.75	20231024	0.98	N	084680	1000	1418 억		481401	N	N	31	N	00	N
16	20240118	140657	57	100.00	KOSPI			N	N	N	N		N	2430	60	2	2.53	34780060505	14123792	89.37	2335	2565	2335	3080	1660	2370	2462.54	0.34	0	877401	2706	2537	2426	2257	2146	2482	2202	1418	710	1000	1560	5	1	141806193	3446	60.75	1.39	12	9.96	40.00	1744.00	3000	20240111	-19.00	1200	20231024	102.50	3000	-19.00	20240111	1706	42.44	20240109	3000	-19.00	20240111	1200	102.50	20231024	0.98	N	084680	1000	1418 억		481401	N	N	31	N	00	N
17	20240118	130656	57	100.00	KOSPI			N	N	N	N		N	2450	80	2	3.38	32297019180	13097579	82.88	2335	2565	2335	3080	1660	2370	2465.90	0.34	0	739600	2706	2537	2426	2257	2146	2482	2202	1418	710	1000	1560	5	1	141806193	3474	61.25	1.40	12	9.24	40.00	1744.00	3000	20240111	-18.33	1200	20231024	104.17	3000	-18.33	20240111	1706	43.61	20240109	3000	-18.33	20240111	1200	104.17	20231024	0.98	N	084680	1000	1418 억		481401	N	N	31	N	00	N
18	20240118	120658	57	100.00	KOSPI			N	N	N	N		N	2430	60	2	2.53	31509976470	12775070	80.84	2335	2565	2335	3080	1660	2370	2466.55	0.34	0	662532	2706	2537	2426	2257	2146	2482	2202	1418	710	1000	1560	5	1	141806193	3446	60.75	1.39	12	9.01	40.00	1744.00	3000	20240111	-19.00	1200	20231024	102.50	3000	-19.00	20240111	1706	42.44	20240109	3000	-19.00	20240111	1200	102.50	20231024	0.98	N	084680	1000	1418 억		481401	N	N	31	N	00	N
19	20240118	110659	57	100.00	KOSPI			N	N	N	N		N	2455	85	2	3.59	30018375055	12166244	76.99	2335	2565	2335	3080	1660	2370	2467.38	0.34	0	640365	2706	2537	2426	2257	2146	2482	2202	1418	710	1000	1560	5	1	141806193	3481	61.38	1.41	12	8.58	40.00	1744.00	3000	20240111	-18.17	1200	20231024	104.58	3000	-18.17	20240111	1706	43.90	20240109	3000	-18.17	20240111	1200	104.58	20231024	0.98	N	084680	1000	1418 억		481401	N	N	31	N	00	N
20	20240118	100655	57	100.00	KOSPI			N	N	N	N		N	2455	85	2	3.59	25279165890	10245225	64.83	2335	2565	2335	3080	1660	2370	2467.44	0.34	0	249291	2706	2537	2426	2257	2146	2482	2202	1418	710	1000	1560	5	1	141806193	3481	61.38	1.41	12	7.22	40.00	1744.00	3000	20240111	-18.17	1200	20231024	104.58	3000	-18.17	20240111	1706	43.90	20240109	3000	-18.17	20240111	1200	104.58	20231024	0.98	N	084680	1000	1418 억		481401	N	N	31	N	00	N
21	20240118	090656	57	100.00	KOSPI			N	N	N	N		N	2410	40	2	1.69	880387360	370071	2.34	2335	2415	2335	3080	1660	2370	2379.05	0.34	0	39782	2706	2537	2426	2257	2146	2482	2202	1418	710	1000	1560	5	1	141806193	3418	60.25	1.38	12	0.26	40.00	1744.00	3000	20240111	-19.67	1200	20231024	100.83	3000	-19.67	20240111	1706	41.27	20240109	3000	-19.67	20240111	1200	100.83	20231024	0.98	N	084680	1000	1418 억		481401	N	N	31	N	00	N
22	20240117	160654	57	100.00	KOSPI			N	N	N	N		N	2370	-75	5	-3.07	38597217315	15725584	175.68	2405	2595	2315	3175	1715	2445	2454.53	0.42	0	-158045	2551	2497	2431	2377	2311	2525	2405	1418	730	1000	1610	5	1	141806193	3361	59.25	1.36	12	11.09	40.00	1744.00	3000	20240111	-21.00	1200	20231024	97.50	3000	-21.00	20240111	1706	38.92	20240109	3000	-21.00	20240111	1200	97.50	20231024	1.07	N	084680	1000	1418 억		592079	N	N	31	N	00	N
23	20240117	150657	57	100.00	KOSPI			N	N	N	N		N	2345	-100	5	-4.09	37798120670	15386355	171.89	2405	2595	2315	3175	1715	2445	2456.60	0.42	0	-194891	2551	2497	2431	2377	2311	2525	2405	1418	730	1000	1610	5	1	141806193	3325	58.62	1.34	12	10.85	40.00	1744.00	3000	20240111	-21.83	1200	20231024	95.42	3000	-21.83	20240111	1706	37.46	20240109	3000	-21.83	20240111	1200	95.42	20231024	1.07	N	084680	1000	1418 억		592079	N	N	85	N	00	N
24	20240117	140656	57	100.00	KOSPI			N	N	N	N		N	2350	-95	5	-3.89	36302204965	14745196	164.73	2405	2595	2315	3175	1715	2445	2461.97	0.42	0	-280029	2551	2497	2431	2377	2311	2525	2405	1418	730	1000	1610	5	1	141806193	3332	58.75	1.35	12	10.40	40.00	1744.00	3000	20240111	-21.67	1200	20231024	95.83	3000	-21.67	20240111	1706	37.75	20240109	3000	-21.67	20240111	1200	95.83	20231024	1.07	N	084680	1000	1418 억		592079	N	N	85	N	00	N
25	20240117	130656	57	100.00	KOSPI			N	N	N	N		N	2330	-115	5	-4.70	35023243990	14196657	158.60	2405	2595	2320	3175	1715	2445	2467.01	0.42	0	-280819	2551	2497	2431	2377	2311	2525	2405	1418	730	1000	1610	5	1	141806193	3304	58.25	1.34	12	10.01	40.00	1744.00	3000	20240111	-22.33	1200	20231024	94.17	3000	-22.33	20240111	1706	36.58	20240109	3000	-22.33	20240111	1200	94.17	20231024	1.07	N	084680	1000	1418 억		592079	N	N	85	N	00	N
26	20240117	120657	57	100.00	KOSPI			N	N	N	N		N	2345	-100	5	-4.09	33568934695	13575582	151.66	2405	2595	2320	3175	1715	2445	2472.75	0.42	0	-347432	2551	2497	2431	2377	2311	2525	2405	1418	730	1000	1610	5	1	141806193	3325	58.62	1.34	12	9.57	40.00	1744.00	3000	20240111	-21.83	1200	20231024	95.42	3000	-21.83	20240111	1706	37.46	20240109	3000	-21.83	20240111	1200	95.42	20231024	1.07	N	084680	1000	1418 억		592079	N	N	85	N	00	N
27	20240117	110657	57	100.00	KOSPI			N	N	N	N		N	2430	-15	5	-0.61	28962092360	11633632	129.97	2405	2595	2370	3175	1715	2445	2489.52	0.42	0	-338066	2551	2497	2431	2377	2311	2525	2405	1418	730	1000	1610	5	1	141806193	3446	60.75	1.39	12	8.20	40.00	1744.00	3000	20240111	-19.00	1200	20231024	102.50	3000	-19.00	20240111	1706	42.44	20240109	3000	-19.00	20240111	1200	102.50	20231024	1.07	N	084680	1000	1418 억		592079	N	N	85	N	00	N
28	20240117	100654	57	100.00	KOSPI			N	N	N	N		N	2425	-20	5	-0.82	8555148820	3512025	39.23	2405	2490	2370	3175	1715	2445	2435.95	0.42	0	-237151	2551	2497	2431	2377	2311	2525	2405	1418	730	1000	1610	5	1	141806193	3439	60.62	1.39	12	2.48	40.00	1744.00	3000	20240111	-19.17	1200	20231024	102.08	3000	-19.17	20240111	1706	42.15	20240109	3000	-19.17	20240111	1200	102.08	20231024	1.07	N	084680	1000	1418 억		592079	N	N	85	N	00	N
29	20240117	090657	57	100.00	KOSPI			N	N	N	N		N	2415	-30	5	-1.23	1327974115	549026	6.13	2405	2450	2395	3175	1715	2445	2418.66	0.42	0	92180	2551	2497	2431	2377	2311	2525	2405	1418	730	1000	1610	5	1	141806193	3425	60.38	1.38	12	0.39	40.00	1744.00	3000	20240111	-19.50	1200	20231024	101.25	3000	-19.50	20240111	1706	41.56	20240109	3000	-19.50	20240111	1200	101.25	20231024	1.07	N	084680	1000	1418 억		592079	N	N	85	N	00	N
30	20240116	160654	57	100.00	KOSPI			N	N	N	N		N	2445	-120	5	-4.68	21161828345	8749221	63.53	2440	2485	2365	3330	1800	2565	2418.67	0.29	0	196875	2728	2646	2553	2471	2378	2687	2512	1418	765	1000	1690	5	1	141806193	3467	61.12	1.40	12	6.17	40.00	1744.00	3000	20240111	-18.50	1200	20231024	103.75	3000	-18.50	20240111	1706	43.32	20240109	3000	-18.50	20240111	1200	103.75	20231024	1.49	N	084680	1000	1418 억		415819	N	N	85	N	00	N
31	20240116	150653	57	100.00	KOSPI			N	N	N	N		N	2435	-130	5	-5.07	20075965415	8303593	60.30	2440	2485	2365	3330	1800	2565	2417.74	0.29	0	229929	2728	2646	2553	2471	2378	2687	2512	1418	765	1000	1690	5	1	141806193	3453	60.88	1.40	12	5.86	40.00	1744.00	3000	20240111	-18.83	1200	20231024	102.92	3000	-18.83	20240111	1706	42.73	20240109	3000	-18.83	20240111	1200	102.92	20231024	1.49	N	084680	1000	1418 억		415819	N	N	212	N	00	N
32	20240116	140654	57	100.00	KOSPI			N	N	N	N		N	2395	-170	5	-6.63	17340053925	7172930	52.09	2440	2485	2365	3330	1800	2565	2417.43	0.29	0	75776	2728	2646	2553	2471	2378	2687	2512	1418	765	1000	1690	5	1	141806193	3396	59.88	1.37	12	5.06	40.00	1744.00	3000	20240111	-20.17	1200	20231024	99.58	3000	-20.17	20240111	1706	40.39	20240109	3000	-20.17	20240111	1200	99.58	20231024	1.49	N	084680	1000	1418 억		415819	N	N	212	N	00	N
33	20240116	130655	57	100.00	KOSPI			N	N	N	N		N	2395	-170	5	-6.63	15844649785	6547883	47.55	2440	2485	2365	3330	1800	2565	2419.81	0.29	0	18679	2728	2646	2553	2471	2378	2687	2512	1418	765	1000	1690	5	1	141806193	3396	59.88	1.37	12	4.62	40.00	1744.00	3000	20240111	-20.17	1200	20231024	99.58	3000	-20.17	20240111	1706	40.39	20240109	3000	-20.17	20240111	1200	99.58	20231024	1.49	N	084680	1000	1418 억		415819	N	N	212	N	00	N
34	20240116	120654	57	100.00	KOSPI			N	N	N	N		N	2385	-180	5	-7.02	15023974480	6204405	45.05	2440	2485	2365	3330	1800	2565	2421.50	0.29	0	-11169	2728	2646	2553	2471	2378	2687	2512	1418	765	1000	1690	5	1	141806193	3382	59.62	1.37	12	4.38	40.00	1744.00	3000	20240111	-20.50	1200	20231024	98.75	3000	-20.50	20240111	1706	39.80	20240109	3000	-20.50	20240111	1200	98.75	20231024	1.49	N	084680	1000	1418 억		415819	N	N	212	N	00	N
35	20240116	110652	57	100.00	KOSPI			N	N	N	N		N	2405	-160	5	-6.24	13547730055	5584696	40.55	2440	2485	2370	3330	1800	2565	2425.86	0.29	0	-14910	2728	2646	2553	2471	2378	2687	2512	1418	765	1000	1690	5	1	141806193	3410	60.12	1.38	12	3.94	40.00	1744.00	3000	20240111	-19.83	1200	20231024	100.42	3000	-19.83	20240111	1706	40.97	20240109	3000	-19.83	20240111	1200	100.42	20231024	1.49	N	084680	1000	1418 억		415819	N	N	212	N	00	N
36	20240116	100653	57	100.00	KOSPI			N	N	N	N		N	2375	-190	5	-7.41	11828767780	4867760	35.35	2440	2485	2375	3330	1800	2565	2430.02	0.29	0	-69117	2728	2646	2553	2471	2378	2687	2512	1418	765	1000	1690	5	1	141806193	3368	59.38	1.36	12	3.43	40.00	1744.00	3000	20240111	-20.83	1200	20231024	97.92	3000	-20.83	20240111	1706	39.21	20240109	3000	-20.83	20240111	1200	97.92	20231024	1.49	N	084680	1000	1418 억		415819	N	N	212	N	00	N
37	20240116	090652	57	100.00	KOSPI			N	N	N	N		N	2455	-110	5	-4.29	4514385385	1846486	13.41	2440	2485	2410	3330	1800	2565	2444.84	0.29	0	216982	2728	2646	2553	2471	2378	2687	2512	1418	765	1000	1690	5	1	141806193	3481	61.38	1.41	12	1.30	40.00	1744.00	3000	20240111	-18.17	1200	20231024	104.58	3000	-18.17	20240111	1706	43.90	20240109	3000	-18.17	20240111	1200	104.58	20231024	1.49	N	084680	1000	1418 억		415819	N	N	212	N	00	N
38	20240115	160651	57	100.00	KOSPI			N	N	N	N		N	2565	-45	5	-1.72	33247903285	13046366	63.54	2520	2635	2460	3390	1830	2610	2548.41	0.26	0	22316	2826	2717	2616	2507	2406	2667	2457	1418	780	1000	1720	5	1	141806193	3637	64.12	1.47	12	9.20	40.00	1744.00	3000	20240111	-14.50	1200	20231024	113.75	3000	-14.50	20240111	1706	50.35	20240109	3000	-14.50	20240111	1200	113.75	20231024	1.17	N	084680	1000	1418 억		362662	N	N	212	N	00	N
39	20240115	150652	57	100.00	KOSPI			N	N	N	N		N	2605	-5	5	-0.19	30905785815	12139916	59.13	2520	2635	2460	3390	1830	2610	2545.80	0.26	0	89176	2826	2717	2616	2507	2406	2667	2457	1418	780	1000	1720	5	1	141806193	3694	65.12	1.49	12	8.56	40.00	1744.00	3000	20240111	-13.17	1200	20231024	117.08	3000	-13.17	20240111	1706	52.70	20240109	3000	-13.17	20240111	1200	117.08	20231024	1.17	N	084680	1000	1418 억		362662	N	N	3336	N	00	N
40	20240115	140652	57	100.00	KOSPI			N	N	N	N		N	2590	-20	5	-0.77	25560414400	10083133	49.11	2520	2605	2460	3390	1830	2610	2534.96	0.26	0	4555	2826	2717	2616	2507	2406	2667	2457	1418	780	1000	1720	5	1	141806193	3673	64.75	1.49	12	7.11	40.00	1744.00	3000	20240111	-13.67	1200	20231024	115.83	3000	-13.67	20240111	1706	51.82	20240109	3000	-13.67	20240111	1200	115.83	20231024	1.17	N	084680	1000	1418 억		362662	N	N	3336	N	00	N
41	20240115	130651	57	100.00	KOSPI			N	N	N	N		N	2580	-30	5	-1.15	22600732915	8935631	43.52	2520	2600	2460	3390	1830	2610	2529.28	0.26	0	44851	2826	2717	2616	2507	2406	2667	2457	1418	780	1000	1720	5	1	141806193	3659	64.50	1.48	12	6.30	40.00	1744.00	3000	20240111	-14.00	1200	20231024	115.00	3000	-14.00	20240111	1706	51.23	20240109	3000	-14.00	20240111	1200	115.00	20231024	1.17	N	084680	1000	1418 억		362662	N	N	3336	N	00	N
42	20240115	120652	57	100.00	KOSPI			N	N	N	N		N	2555	-55	5	-2.11	20444442860	8095756	39.43	2520	2600	2460	3390	1830	2610	2525.32	0.26	0	63589	2826	2717	2616	2507	2406	2667	2457	1418	780	1000	1720	5	1	141806193	3623	63.88	1.47	12	5.71	40.00	1744.00	3000	20240111	-14.83	1200	20231024	112.92	3000	-14.83	20240111	1706	49.77	20240109	3000	-14.83	20240111	1200	112.92	20231024	1.17	N	084680	1000	1418 억		362662	N	N	3336	N	00	N
43	20240115	110651	57	100.00	KOSPI			N	N	N	N		N	2525	-85	5	-3.26	18223793930	7221431	35.17	2520	2600	2460	3390	1830	2610	2523.56	0.26	0	31363	2826	2717	2616	2507	2406	2667	2457	1418	780	1000	1720	5	1	141806193	3581	63.12	1.45	12	5.09	40.00	1744.00	3000	20240111	-15.83	1200	20231024	110.42	3000	-15.83	20240111	1706	48.01	20240109	3000	-15.83	20240111	1200	110.42	20231024	1.17	N	084680	1000	1418 억		362662	N	N	3336	N	00	N
44	20240115	100648	57	100.00	KOSPI			N	N	N	N		N	2510	-100	5	-3.83	11649377550	4646313	22.63	2520	2565	2460	3390	1830	2610	2507.22	0.26	0	-1574	2826	2717	2616	2507	2406	2667	2457	1418	780	1000	1720	5	1	141806193	3559	62.75	1.44	12	3.28	40.00	1744.00	3000	20240111	-16.33	1200	20231024	109.17	3000	-16.33	20240111	1706	47.13	20240109	3000	-16.33	20240111	1200	109.17	20231024	1.17	N	084680	1000	1418 억		362662	N	N	3336	N	00	N
45	20240115	090651	57	100.00	KOSPI			N	N	N	N		N	2490	-120	5	-4.60	4678472460	1866494	9.09	2520	2560	2460	3390	1830	2610	2506.53	0.26	0	67039	2826	2717	2616	2507	2406	2667	2457	1418	780	1000	1720	5	1	141806193	3531	62.25	1.43	12	1.32	40.00	1744.00	3000	20240111	-17.00	1200	20231024	107.50	3000	-17.00	20240111	1706	45.96	20240109	3000	-17.00	20240111	1200	107.50	20231024	1.17	N	084680	1000	1418 억		362662	N	N	3336	N	00	N
46	20240112	160647	54	100.00	KOSPI			N	N	N	N		N	2610	-200	5	-7.12	52596361560	20155511	11.09	2665	2725	2515	3650	1970	2810	2609.34	0.13	0	236737	3296	3052	2756	2512	2216	3175	2635	1418	840	1000	1850	5	1	141806193	3701	65.25	1.50	12	14.21	40.00	1744.00	3000	20240111	-13.00	1200	20231024	117.50	3000	-13.00	20240111	1706	52.99	20240109	3000	-13.00	20240111	1200	117.50	20231024	1.78	N	084680	1000	1418 억		184504	N	N	3336	N	01	N
47	20240112	150649	54	100.00	KOSPI			N	N	N	N		N	2570	-240	5	-8.54	49349628160	18904039	10.40	2665	2725	2515	3650	1970	2810	2610.34	0.13	0	244660	3296	3052	2756	2512	2216	3175	2635	1418	840	1000	1850	5	1	141806193	3644	64.25	1.47	12	13.33	40.00	1744.00	3000	20240111	-14.33	1200	20231024	114.17	3000	-14.33	20240111	1706	50.64	20240109	3000	-14.33	20240111	1200	114.17	20231024	1.78	N	084680	1000	1418 억		184504	N	N	332	N	01	N
48	20240112	140649	54	100.00	KOSPI			N	N	N	N		N	2565	-245	5	-8.72	44325419175	16934707	9.32	2665	2725	2555	3650	1970	2810	2617.22	0.13	0	398388	3296	3052	2756	2512	2216	3175	2635	1418	840	1000	1850	5	1	141806193	3637	64.12	1.47	12	11.94	40.00	1744.00	3000	20240111	-14.50	1200	20231024	113.75	3000	-14.50	20240111	1706	50.35	20240109	3000	-14.50	20240111	1200	113.75	20231024	1.78	N	084680	1000	1418 억		184504	N	N	332	N	01	N
49	20240112	130646	54	100.00	KOSPI			N	N	N	N		N	2580	-230	5	-8.19	41918906970	15997630	8.80	2665	2725	2555	3650	1970	2810	2620.10	0.13	0	360350	3296	3052	2756	2512	2216	3175	2635	1418	840	1000	1850	5	1	141806193	3659	64.50	1.48	12	11.28	40.00	1744.00	3000	20240111	-14.00	1200	20231024	115.00	3000	-14.00	20240111	1706	51.23	20240109	3000	-14.00	20240111	1200	115.00	20231024	1.78	N	084680	1000	1418 억		184504	N	N	332	N	01	N
50	20240112	120649	54	100.00	KOSPI			N	N	N	N		N	2615	-195	5	-6.94	38509375060	14690372	8.08	2665	2725	2555	3650	1970	2810	2621.17	0.13	0	245828	3296	3052	2756	2512	2216	3175	2635	1418	840	1000	1850	5	1	141806193	3708	65.38	1.50	12	10.36	40.00	1744.00	3000	20240111	-12.83	1200	20231024	117.92	3000	-12.83	20240111	1706	53.28	20240109	3000	-12.83	20240111	1200	117.92	20231024	1.78	N	084680	1000	1418 억		184504	N	N	332	N	01	N
51	20240112	110646	54	100.00	KOSPI			N	N	N	N		N	2575	-235	5	-8.36	35394701310	13486978	7.42	2665	2725	2555	3650	1970	2810	2624.11	0.13	0	217063	3296	3052	2756	2512	2216	3175	2635	1418	840	1000	1850	5	1	141806193	3652	64.38	1.48	12	9.51	40.00	1744.00	3000	20240111	-14.17	1200	20231024	114.58	3000	-14.17	20240111	1706	50.94	20240109	3000	-14.17	20240111	1200	114.58	20231024	1.78	N	084680	1000	1418 억		184504	N	N	332	N	01	N
52	20240112	100647	54	100.00	KOSPI			N	N	N	N		N	2625	-185	5	-6.58	28054549350	10650122	5.86	2665	2725	2580	3650	1970	2810	2633.90	0.13	0	174998	3296	3052	2756	2512	2216	3175	2635	1418	840	1000	1850	5	1	141806193	3722	65.62	1.51	12	7.51	40.00	1744.00	3000	20240111	-12.50	1200	20231024	118.75	3000	-12.50	20240111	1706	53.87	20240109	3000	-12.50	20240111	1200	118.75	20231024	1.78	N	084680	1000	1418 억		184504	N	N	332	N	01	N
53	20240112	090647	54	100.00	KOSPI			N	N	N	N		N	2665	-145	5	-5.16	10280324830	3852333	2.12	2665	2725	2625	3650	1970	2810	2667.92	0.13	0	230533	3296	3052	2756	2512	2216	3175	2635	1418	840	1000	1850	5	1	141806193	3779	66.62	1.53	12	2.72	40.00	1744.00	3000	20240111	-11.17	1200	20231024	122.08	3000	-11.17	20240111	1706	56.21	20240109	3000	-11.17	20240111	1200	122.08	20231024	1.78	N	084680	1000	1418 억		184504	N	N	332	N	01	N
54	20240111	160643	57	100.00	KOSPI	신고가		N	N	N	N		N	2810	500	2	21.65	493407258480	180193565	397.89	2685	3000	2460	3000	1620	2310	2738.03	1.14	0	-23995	2684	2497	2123	1936	1562	2590	2029	1418	690	1000	1520	5	1	141806193	3985	70.25	1.61	12	127.07	40.00	1744.00	3000	20240111	-6.33	1200	20231024	134.17	3000	-6.33	20240111	1706	64.71	20240109	3000	-6.33	20240111	1200	134.17	20231024	1.76	N	084680	1000	1418 억		1616349	N	N	332	N	00	N
55	20240111	150647	57	100.00	KOSPI	신고가		N	N	N	N		N	2790	480	2	20.78	476422533240	174140355	384.52	2685	3000	2460	3000	1620	2310	2735.86	1.14	0	-23501	2684	2497	2123	1936	1562	2590	2029	1418	690	1000	1520	5	1	141806193	3956	69.75	1.60	12	122.80	40.00	1744.00	3000	20240111	-7.00	1200	20231024	132.50	3000	-7.00	20240111	1706	63.54	20240109	3000	-7.00	20240111	1200	132.50	20231024	1.76	N	084680	1000	1418 억		1616349	N	N	81	N	00	N
56	20240111	140645	57	100.00	KOSPI	신고가		N	N	N	N		N	2885	575	2	24.89	406941674815	149808863	330.80	2685	3000	2460	3000	1620	2310	2716.41	1.14	0	6932	2684	2497	2123	1936	1562	2590	2029	1418	690	1000	1520	5	1	141806193	4091	72.12	1.65	12	105.64	40.00	1744.00	3000	20240111	-3.83	1200	20231024	140.42	3000	-3.83	20240111	1706	69.11	20240109	3000	-3.83	20240111	1200	140.42	20231024	1.76	N	084680	1000	1418 억		1616349	N	N	81	N	00	N
57	20240111	130643	57	100.00	KOSPI	신고가		N	N	N	N		N	2760	450	2	19.48	287654576325	108609353	239.82	2685	2800	2460	3000	1620	2310	2648.53	1.14	0	92168	2684	2497	2123	1936	1562	2590	2029	1418	690	1000	1520	5	1	141806193	3914	69.00	1.58	12	76.59	40.00	1744.00	2800	20240111	-1.43	1200	20231024	130.00	2800	-1.43	20240111	1706	61.78	20240109	2800	-1.43	20240111	1200	130.00	20231024	1.76	N	084680	1000	1418 억		1616349	N	N	81	N	00	N
58	20240111	120644	57	100.00	KOSPI	신고가		N	N	N	N		N	2620	310	2	13.42	239759540535	90784520	200.46	2685	2800	2460	3000	1620	2310	2640.98	1.14	0	-2057	2684	2497	2123	1936	1562	2590	2029	1418	690	1000	1520	5	1	141806193	3715	65.50	1.50	12	64.02	40.00	1744.00	2800	20240111	-6.43	1200	20231024	118.33	2800	-6.43	20240111	1706	53.58	20240109	2800	-6.43	20240111	1200	118.33	20231024	1.76	N	084680	1000	1418 억		1616349	N	N	81	N	00	N
59	20240111	110647	57	100.00	KOSPI	신고가		N	N	N	N		N	2595	285	2	12.34	220467912470	83357000	184.06	2685	2800	2460	3000	1620	2310	2644.87	1.14	0	-36239	2684	2497	2123	1936	1562	2590	2029	1418	690	1000	1520	5	1	141806193	3680	64.88	1.49	12	58.78	40.00	1744.00	2800	20240111	-7.32	1200	20231024	116.25	2800	-7.32	20240111	1706	52.11	20240109	2800	-7.32	20240111	1200	116.25	20231024	1.76	N	084680	1000	1418 억		1616349	N	N	81	N	00	N
60	20240111	100645	57	100.00	KOSPI	신고가		N	N	N	N		N	2695	385	2	16.67	142627872600	54371505	120.06	2685	2800	2460	3000	1620	2310	2623.22	1.14	0	150729	2684	2497	2123	1936	1562	2590	2029	1418	690	1000	1520	5	1	141806193	3822	67.38	1.55	12	38.34	40.00	1744.00	2800	20240111	-3.75	1200	20231024	124.58	2800	-3.75	20240111	1706	57.97	20240109	2800	-3.75	20240111	1200	124.58	20231024	1.76	N	084680	1000	1418 억		1616349	N	N	81	N	00	N
61	20240111	090644	57	100.00	KOSPI	신고가		N	N	N	N		N	2565	255	2	11.04	41750023915	15521113	34.27	2685	2800	2535	3000	1620	2310	2689.92	1.14	0	91009	2684	2497	2123	1936	1562	2590	2029	1418	690	1000	1520	5	1	141806193	3637	64.12	1.47	12	10.95	40.00	1744.00	2800	20240111	-8.39	1200	20231024	113.75	2800	-8.39	20240111	1706	50.35	20240109	2800	-8.39	20240111	1200	113.75	20231024	1.76	N	084680	1000	1418 억		1616349	N	N	81	N	00	N
62	20240110	160642	57	100.00	KOSPI	신고가		N	N	N	N		N	2310	531	1	29.85	94014246836	45277372	915.89	1750	2310	1749	2310	1246	1779	2076.41	0.29	-15259	-157389	1901	1840	1773	1712	1645	1870	1742	1418	531	1000	1170	5	1	141806193	3276	57.75	1.32	12	31.93	40.00	1744.00	2310	20240110	0.00	1200	20231024	92.50	2310	0.00	20240110	1706	35.40	20240109	2310	0.00	20240110	1200	92.50	20231024	1.70	N	084680	1000	1418 억		412914	N	N	81	N	00	N
63	20240110	150644	57	100.00	KOSPI	신고가		N	N	N	N		N	2310	531	1	29.85	93947674946	45248553	915.31	1750	2310	1749	2310	1246	1779	2076.26	0.29	-15259	-152006	1901	1840	1773	1712	1645	1870	1742	1418	531	1000	1170	5	1	141806193	3276	57.75	1.32	12	31.91	40.00	1744.00	2310	20240110	0.00	1200	20231024	92.50	2310	0.00	20240110	1706	35.40	20240109	2310	0.00	20240110	1200	92.50	20231024	1.70	N	084680	1000	1418 억		412914	N	N	43	N	00	N
64	20240110	140646	57	100.00	KOSPI	신고가		N	N	N	N		N	2310	531	1	29.85	93824454926	45195211	914.23	1750	2310	1749	2310	1246	1779	2075.98	0.29	-15259	-152006	1901	1840	1773	1712	1645	1870	1742	1418	531	1000	1170	5	1	141806193	3276	57.75	1.32	12	31.87	40.00	1744.00	2310	20240110	0.00	1200	20231024	92.50	2310	0.00	20240110	1706	35.40	20240109	2310	0.00	20240110	1200	92.50	20231024	1.70	N	084680	1000	1418 억		412914	N	N	43	N	00	N
65	20240110	130643	57	100.00	KOSPI	신고가		N	N	N	N		N	2310	531	1	29.85	93581604626	45090081	912.10	1750	2310	1749	2310	1246	1779	2075.44	0.29	-15259	-152006	1901	1840	1773	1712	1645	1870	1742	1418	531	1000	1170	5	1	141806193	3276	57.75	1.32	12	31.80	40.00	1744.00	2310	20240110	0.00	1200	20231024	92.50	2310	0.00	20240110	1706	35.40	20240109	2310	0.00	20240110	1200	92.50	20231024	1.70	N	084680	1000	1418 억		412914	N	N	43	N	00	N
66	20240110	120645	57	100.00	KOSPI	신고가		N	N	N	N		N	2310	531	1	29.85	93376238696	45001178	910.30	1750	2310	1749	2310	1246	1779	2074.97	0.29	-15259	-152006	1901	1840	1773	1712	1645	1870	1742	1418	531	1000	1170	5	1	141806193	3276	57.75	1.32	12	31.73	40.00	1744.00	2310	20240110	0.00	1200	20231024	92.50	2310	0.00	20240110	1706	35.40	20240109	2310	0.00	20240110	1200	92.50	20231024	1.70	N	084680	1000	1418 억		412914	N	N	43	N	00	N
67	20240110	110643	57	100.00	KOSPI	신고가		N	N	N	N		N	2310	531	1	29.85	93035116376	44853506	907.32	1750	2310	1749	2310	1246	1779	2074.20	0.29	-15259	-152006	1901	1840	1773	1712	1645	1870	1742	1418	531	1000	1170	5	1	141806193	3276	57.75	1.32	12	31.63	40.00	1744.00	2310	20240110	0.00	1200	20231024	92.50	2310	0.00	20240110	1706	35.40	20240109	2310	0.00	20240110	1200	92.50	20231024	1.70	N	084680	1000	1418 억		412914	N	N	43	N	00	N
68	20240110	100642	57	100.00	KOSPI	신고가		N	N	N	N		N	2310	531	1	29.85	90128350976	43595166	881.86	1750	2310	1749	2310	1246	1779	2067.39	0.29	-15259	-149699	1901	1840	1773	1712	1645	1870	1742	1418	531	1000	1170	5	1	141806193	3276	57.75	1.32	12	30.74	40.00	1744.00	2310	20240110	0.00	1200	20231024	92.50	2310	0.00	20240110	1706	35.40	20240109	2310	0.00	20240110	1200	92.50	20231024	1.70	N	084680	1000	1418 억		412914	N	N	43	N	00	N
69	20240110	090642	57	100.00	KOSPI			N	N	N	N		N	1765	-14	5	-0.79	233127643	132886	2.69	1750	1770	1749	2310	1246	1779	1754.34	0.29	-15259	28325	1901	1840	1773	1712	1645	1870	1742	1418	531	1000	1170	1	1	141806193	2503	44.12	1.01	12	0.09	40.00	1744.00	2150	20231221	-17.91	1200	20231024	47.08	2090	-15.55	20240103	1706	3.46	20240109	2150	-17.91	20231221	1200	47.08	20231024	1.70	N	084680	1000	1418 억		412914	N	N	43	N	00	N
70	20240109	160641	57	100.00	KOSPI			N	N	N	N		N	1779	18	2	1.02	8620055211	4873024	174.23	1755	1834	1706	2285	1233	1761	1768.92	0.20	-15423	135430	1824	1792	1768	1736	1712	1780	1724	1418	524	1000	1160	1	1	141806193	2523	44.48	1.02	12	3.44	40.00	1744.00	2150	20231221	-17.26	1200	20231024	48.25	2090	-14.88	20240103	1706	4.28	20240109	2150	-17.26	20231221	1200	48.25	20231024	1.64	N	084680	1000	1418 억		288398	N	N	43	N	00	N
71	20240109	150642	57	100.00	KOSPI			N	N	N	N		N	1773	12	2	0.68	8256034060	4668193	166.90	1755	1834	1706	2285	1233	1761	1768.57	0.20	-15423	124475	1824	1792	1768	1736	1712	1780	1724	1418	524	1000	1160	1	1	141806193	2514	44.33	1.02	12	3.29	40.00	1744.00	2150	20231221	-17.53	1200	20231024	47.75	2090	-15.17	20240103	1706	3.93	20240109	2150	-17.53	20231221	1200	47.75	20231024	1.64	N	084680	1000	1418 억		288398	N	N	545	N	00	N
72	20240109	140641	57	100.00	KOSPI			N	N	N	N		N	1776	15	2	0.85	7595085763	4294539	153.54	1755	1834	1706	2285	1233	1761	1768.55	0.20	-15423	50501	1824	1792	1768	1736	1712	1780	1724	1418	524	1000	1160	1	1	141806193	2518	44.40	1.02	12	3.03	40.00	1744.00	2150	20231221	-17.40	1200	20231024	48.00	2090	-15.02	20240103	1706	4.10	20240109	2150	-17.40	20231221	1200	48.00	20231024	1.64	N	084680	1000	1418 억		288398	N	N	545	N	00	N
73	20240109	130642	57	100.00	KOSPI			N	N	N	N		N	1765	4	2	0.23	4378877408	2511110	89.78	1755	1798	1706	2285	1233	1761	1743.80	0.20	-15423	95354	1824	1792	1768	1736	1712	1780	1724	1418	524	1000	1160	1	1	141806193	2503	44.12	1.01	12	1.77	40.00	1744.00	2150	20231221	-17.91	1200	20231024	47.08	2090	-15.55	20240103	1706	3.46	20240109	2150	-17.91	20231221	1200	47.08	20231024	1.64	N	084680	1000	1418 억		288398	N	N	545	N	00	N
74	20240109	120647	57	100.00	KOSPI			N	N	N	N		N	1772	11	2	0.62	4019316001	2306977	82.48	1755	1798	1706	2285	1233	1761	1742.24	0.20	-15423	67539	1824	1792	1768	1736	1712	1780	1724	1418	524	1000	1160	1	1	141806193	2513	44.30	1.02	12	1.63	40.00	1744.00	2150	20231221	-17.58	1200	20231024	47.67	2090	-15.22	20240103	1706	3.87	20240109	2150	-17.58	20231221	1200	47.67	20231024	1.64	N	084680	1000	1418 억		288398	N	N	545	N	00	N
75	20240109	110643	57	100.00	KOSPI			N	N	N	N		N	1769	8	2	0.45	3682836630	2116788	75.68	1755	1798	1706	2285	1233	1761	1739.82	0.20	-15423	30576	1824	1792	1768	1736	1712	1780	1724	1418	524	1000	1160	1	1	141806193	2509	44.23	1.01	12	1.49	40.00	1744.00	2150	20231221	-17.72	1200	20231024	47.42	2090	-15.36	20240103	1706	3.69	20240109	2150	-17.72	20231221	1200	47.42	20231024	1.64	N	084680	1000	1418 억		288398	N	N	545	N	00	N
76	20240109	100642	57	100.00	KOSPI			N	N	N	N		N	1723	-38	5	-2.16	2153441174	1250646	44.71	1755	1757	1706	2285	1233	1761	1721.86	0.20	-15423	56830	1824	1792	1768	1736	1712	1780	1724	1418	524	1000	1160	1	1	141806193	2443	43.08	0.99	12	0.88	40.00	1744.00	2150	20231221	-19.86	1200	20231024	43.58	2090	-17.56	20240103	1706	1.00	20240109	2150	-19.86	20231221	1200	43.58	20231024	1.64	N	084680	1000	1418 억		288398	N	N	545	N	00	N
77	20240109	090642	57	100.00	KOSPI			N	N	N	N		N	1746	-15	5	-0.85	664199560	382698	13.68	1755	1757	1718	2285	1233	1761	1735.57	0.20	-15423	-49262	1824	1792	1768	1736	1712	1780	1724	1418	524	1000	1160	1	1	141806193	2476	43.65	1.00	12	0.27	40.00	1744.00	2150	20231221	-18.79	1200	20231024	45.50	2090	-16.46	20240103	1718	1.63	20240109	2150	-18.79	20231221	1200	45.50	20231024	1.64	N	084680	1000	1418 억		288398	N	N	545	N	00	N
78	20240108	160641	57	100.00	KOSPI			N	N	N	N		N	1761	-50	5	-2.76	4777952984	2702085	17.94	1783	1800	1744	2350	1268	1811	1768.22	0.17	-15175	69555	1967	1889	1842	1764	1717	1865	1740	1418	539	1000	1190	1	1	141806193	2497	44.02	1.01	12	1.91	40.00	1744.00	2150	20231221	-18.09	1200	20231024	46.75	2090	-15.74	20240103	1725	2.09	20240104	2150	-18.09	20231221	1200	46.75	20231024	1.57	N	084680	1000	1418 억		235608	N	N	545	N	00	N
79	20240108	150642	57	100.00	KOSPI			N	N	N	N		N	1762	-49	5	-2.71	4381686236	2477057	16.45	1783	1800	1744	2350	1268	1811	1768.87	0.17	-15175	83130	1967	1889	1842	1764	1717	1865	1740	1418	539	1000	1190	1	1	141806193	2499	44.05	1.01	12	1.75	40.00	1744.00	2150	20231221	-18.05	1200	20231024	46.83	2090	-15.69	20240103	1725	2.14	20240104	2150	-18.05	20231221	1200	46.83	20231024	1.57	N	084680	1000	1418 억		235608	N	N	613	N	00	N
80	20240108	140641	57	100.00	KOSPI			N	N	N	N		N	1768	-43	5	-2.37	3832878524	2166695	14.39	1783	1800	1744	2350	1268	1811	1768.96	0.17	-15175	160157	1967	1889	1842	1764	1717	1865	1740	1418	539	1000	1190	1	1	141806193	2507	44.20	1.01	12	1.53	40.00	1744.00	2150	20231221	-17.77	1200	20231024	47.33	2090	-15.41	20240103	1725	2.49	20240104	2150	-17.77	20231221	1200	47.33	20231024	1.57	N	084680	1000	1418 억		235608	N	N	613	N	00	N
81	20240108	130640	57	100.00	KOSPI			N	N	N	N		N	1777	-34	5	-1.88	3519147773	1989410	13.21	1783	1800	1744	2350	1268	1811	1768.90	0.17	-15175	145243	1967	1889	1842	1764	1717	1865	1740	1418	539	1000	1190	1	1	141806193	2520	44.42	1.02	12	1.40	40.00	1744.00	2150	20231221	-17.35	1200	20231024	48.08	2090	-14.98	20240103	1725	3.01	20240104	2150	-17.35	20231221	1200	48.08	20231024	1.57	N	084680	1000	1418 억		235608	N	N	613	N	00	N
82	20240108	120641	57	100.00	KOSPI			N	N	N	N		N	1774	-37	5	-2.04	3248326094	1836448	12.19	1783	1800	1744	2350	1268	1811	1768.76	0.17	-15175	136443	1967	1889	1842	1764	1717	1865	1740	1418	539	1000	1190	1	1	141806193	2516	44.35	1.02	12	1.30	40.00	1744.00	2150	20231221	-17.49	1200	20231024	47.83	2090	-15.12	20240103	1725	2.84	20240104	2150	-17.49	20231221	1200	47.83	20231024	1.57	N	084680	1000	1418 억		235608	N	N	613	N	00	N
83	20240108	110642	57	100.00	KOSPI			N	N	N	N		N	1763	-48	5	-2.65	2793879943	1578891	10.48	1783	1800	1744	2350	1268	1811	1769.47	0.17	-15175	105139	1967	1889	1842	1764	1717	1865	1740	1418	539	1000	1190	1	1	141806193	2500	44.08	1.01	12	1.11	40.00	1744.00	2150	20231221	-18.00	1200	20231024	46.92	2090	-15.65	20240103	1725	2.20	20240104	2150	-18.00	20231221	1200	46.92	20231024	1.57	N	084680	1000	1418 억		235608	N	N	613	N	00	N
84	20240108	100642	57	100.00	KOSPI			N	N	N	N		N	1761	-50	5	-2.76	2298099247	1298005	8.62	1783	1800	1744	2350	1268	1811	1770.42	0.17	-15175	89929	1967	1889	1842	1764	1717	1865	1740	1418	539	1000	1190	1	1	141806193	2497	44.02	1.01	12	0.92	40.00	1744.00	2150	20231221	-18.09	1200	20231024	46.75	2090	-15.74	20240103	1725	2.09	20240104	2150	-18.09	20231221	1200	46.75	20231024	1.57	N	084680	1000	1418 억		235608	N	N	613	N	00	N
85	20240108	090640	57	100.00	KOSPI			N	N	N	N		N	1774	-37	5	-2.04	709859265	399358	2.65	1783	1800	1762	2350	1268	1811	1777.33	0.17	-15175	13249	1967	1889	1842	1764	1717	1865	1740	1418	539	1000	1190	1	1	141806193	2516	44.35	1.02	12	0.28	40.00	1744.00	2150	20231221	-17.49	1200	20231024	47.83	2090	-15.12	20240103	1725	2.84	20240104	2150	-17.49	20231221	1200	47.83	20231024	1.57	N	084680	1000	1418 억		235608	N	N	613	N	00	N
86	20240105	160640	57	100.00	KOSPI			N	N	N	N		N	1811	27	2	1.51	27573826737	14829773	167.81	1819	1920	1795	2315	1249	1784	1859.49	0.19	0	-23216	1971	1877	1801	1707	1631	1924	1754	1418	531	1000	1170	1	1	141806193	2568	45.27	1.04	12	10.46	40.00	1744.00	2150	20231221	-15.77	1200	20231024	50.92	2090	-13.35	20240103	1725	4.99	20240104	2150	-15.77	20231221	1200	50.92	20231024	1.53	N	084680	1000	1418 억		274124	N	N	613	N	00	N
87	20240105	150642	57	100.00	KOSPI			N	N	N	N		N	1811	27	2	1.51	26902538903	14458487	163.60	1819	1920	1795	2315	1249	1784	1860.70	0.19	0	-42493	1971	1877	1801	1707	1631	1924	1754	1418	531	1000	1170	1	1	141806193	2568	45.27	1.04	12	10.20	40.00	1744.00	2150	20231221	-15.77	1200	20231024	50.92	2090	-13.35	20240103	1725	4.99	20240104	2150	-15.77	20231221	1200	50.92	20231024	1.53	N	084680	1000	1418 억		274124	N	N	715	N	00	N
88	20240105	140639	57	100.00	KOSPI			N	N	N	N		N	1841	57	2	3.20	25454730664	13664117	154.62	1819	1920	1795	2315	1249	1784	1862.92	0.19	0	-51776	1971	1877	1801	1707	1631	1924	1754	1418	531	1000	1170	1	1	141806193	2611	46.02	1.06	12	9.64	40.00	1744.00	2150	20231221	-14.37	1200	20231024	53.42	2090	-11.91	20240103	1725	6.72	20240104	2150	-14.37	20231221	1200	53.42	20231024	1.53	N	084680	1000	1418 억		274124	N	N	715	N	00	N
89	20240105	130640	57	100.00	KOSPI			N	N	N	N		N	1849	65	2	3.64	22614823673	12125259	137.20	1819	1920	1795	2315	1249	1784	1865.14	0.19	0	-37773	1971	1877	1801	1707	1631	1924	1754	1418	531	1000	1170	1	1	141806193	2622	46.23	1.06	12	8.55	40.00	1744.00	2150	20231221	-14.00	1200	20231024	54.08	2090	-11.53	20240103	1725	7.19	20240104	2150	-14.00	20231221	1200	54.08	20231024	1.53	N	084680	1000	1418 억		274124	N	N	715	N	00	N
90	20240105	120639	57	100.00	KOSPI			N	N	N	N		N	1821	37	2	2.07	13106927420	7060794	79.90	1819	1920	1795	2315	1249	1784	1856.36	0.19	0	-50080	1971	1877	1801	1707	1631	1924	1754	1418	531	1000	1170	1	1	141806193	2582	45.52	1.04	12	4.98	40.00	1744.00	2150	20231221	-15.30	1200	20231024	51.75	2090	-12.87	20240103	1725	5.57	20240104	2150	-15.30	20231221	1200	51.75	20231024	1.53	N	084680	1000	1418 억		274124	N	N	715	N	00	N
91	20240105	110638	57	100.00	KOSPI			N	N	N	N		N	1824	40	2	2.24	12524060471	6740231	76.27	1819	1920	1795	2315	1249	1784	1858.17	0.19	0	-40779	1971	1877	1801	1707	1631	1924	1754	1418	531	1000	1170	1	1	141806193	2587	45.60	1.05	12	4.75	40.00	1744.00	2150	20231221	-15.16	1200	20231024	52.00	2090	-12.73	20240103	1725	5.74	20240104	2150	-15.16	20231221	1200	52.00	20231024	1.53	N	084680	1000	1418 억		274124	N	N	715	N	00	N
92	20240105	100642	57	100.00	KOSPI			N	N	N	N		N	1840	56	2	3.14	11179425273	6007120	67.97	1819	1920	1795	2315	1249	1784	1861.10	0.19	0	-34965	1971	1877	1801	1707	1631	1924	1754	1418	531	1000	1170	1	1	141806193	2609	46.00	1.06	12	4.24	40.00	1744.00	2150	20231221	-14.42	1200	20231024	53.33	2090	-11.96	20240103	1725	6.67	20240104	2150	-14.42	20231221	1200	53.33	20231024	1.53	N	084680	1000	1418 억		274124	N	N	715	N	00	N
93	20240105	090639	57	100.00	KOSPI			N	N	N	N		N	1814	30	2	1.68	552872688	305873	3.46	1819	1820	1795	2315	1249	1784	1807.97	0.19	0	3638	1971	1877	1801	1707	1631	1924	1754	1418	531	1000	1170	1	1	141806193	2572	45.35	1.04	12	0.22	40.00	1744.00	2150	20231221	-15.63	1200	20231024	51.17	2090	-13.21	20240103	1725	5.16	20240104	2150	-15.63	20231221	1200	51.17	20231024	1.53	N	084680	1000	1418 억		274124	N	N	715	N	00	N
94	20240104	160636	57	100.00	KOSPI			N	N	N	N		N	1784	-22	5	-1.22	15821305340	8712853	22.23	1775	1895	1725	2345	1265	1806	1815.89	0.18	0	20011	2188	1997	1899	1708	1610	1948	1659	1418	539	1000	1190	1	1	141806193	2530	44.60	1.02	12	6.14	40.00	1744.00	2150	20231221	-17.02	1200	20231024	48.67	2090	-14.64	20240103	1725	3.42	20240104	2150	-17.02	20231221	1200	48.67	20231024	1.54	N	084680	1000	1418 억		260975	N	N	715	N	00	N
95	20240104	150638	57	100.00	KOSPI			N	N	N	N		N	1781	-25	5	-1.38	15405369595	8479019	21.64	1775	1895	1725	2345	1265	1806	1816.88	0.18	0	12564	2188	1997	1899	1708	1610	1948	1659	1418	539	1000	1190	1	1	141806193	2526	44.52	1.02	12	5.98	40.00	1744.00	2150	20231221	-17.16	1200	20231024	48.42	2090	-14.78	20240103	1725	3.25	20240104	2150	-17.16	20231221	1200	48.42	20231024	1.54	N	084680	1000	1418 억		260975	N	N	1956	N	00	N
96	20240104	140638	57	100.00	KOSPI			N	N	N	N		N	1789	-17	5	-0.94	14577134999	8013997	20.45	1775	1895	1725	2345	1265	1806	1818.96	0.18	0	-17113	2188	1997	1899	1708	1610	1948	1659	1418	539	1000	1190	1	1	141806193	2537	44.73	1.03	12	5.65	40.00	1744.00	2150	20231221	-16.79	1200	20231024	49.08	2090	-14.40	20240103	1725	3.71	20240104	2150	-16.79	20231221	1200	49.08	20231024	1.54	N	084680	1000	1418 억		260975	N	N	1956	N	00	N
97	20240104	130638	57	100.00	KOSPI			N	N	N	N		N	1804	-2	5	-0.11	13756634523	7556887	19.28	1775	1895	1725	2345	1265	1806	1820.41	0.18	0	-6055	2188	1997	1899	1708	1610	1948	1659	1418	539	1000	1190	1	1	141806193	2558	45.10	1.03	12	5.33	40.00	1744.00	2150	20231221	-16.09	1200	20231024	50.33	2090	-13.68	20240103	1725	4.58	20240104	2150	-16.09	20231221	1200	50.33	20231024	1.54	N	084680	1000	1418 억		260975	N	N	1956	N	00	N
98	20240104	120636	57	100.00	KOSPI			N	N	N	N		N	1807	1	2	0.06	13348884836	7331299	18.71	1775	1895	1725	2345	1265	1806	1820.81	0.18	0	-4036	2188	1997	1899	1708	1610	1948	1659	1418	539	1000	1190	1	1	141806193	2562	45.17	1.04	12	5.17	40.00	1744.00	2150	20231221	-15.95	1200	20231024	50.58	2090	-13.54	20240103	1725	4.75	20240104	2150	-15.95	20231221	1200	50.58	20231024	1.54	N	084680	1000	1418 억		260975	N	N	1956	N	00	N
99	20240104	110636	57	100.00	KOSPI			N	N	N	N		N	1830	24	2	1.33	12471399182	6848512	17.48	1775	1895	1725	2345	1265	1806	1821.04	0.18	0	-15650	2188	1997	1899	1708	1610	1948	1659	1418	539	1000	1190	1	1	141806193	2595	45.75	1.05	12	4.83	40.00	1744.00	2150	20231221	-14.88	1200	20231024	52.50	2090	-12.44	20240103	1725	6.09	20240104	2150	-14.88	20231221	1200	52.50	20231024	1.54	N	084680	1000	1418 억		260975	N	N	1956	N	00	N
100	20240104	100635	57	100.00	KOSPI			N	N	N	N		N	1805	-1	5	-0.06	5539182341	3107161	7.93	1775	1845	1725	2345	1265	1806	1782.71	0.18	0	-16776	2188	1997	1899	1708	1610	1948	1659	1418	539	1000	1190	1	1	141806193	2560	45.12	1.03	12	2.19	40.00	1744.00	2150	20231221	-16.05	1200	20231024	50.42	2090	-13.64	20240103	1725	4.64	20240104	2150	-16.05	20231221	1200	50.42	20231024	1.54	N	084680	1000	1418 억		260975	N	N	1956	N	00	N
101	20240104	090639	57	100.00	KOSPI			N	N	N	N		N	1735	-71	5	-3.93	1136195090	649448	1.66	1775	1788	1726	2345	1265	1806	1749.38	0.18	0	9904	2188	1997	1899	1708	1610	1948	1659	1418	539	1000	1190	1	1	141806193	2460	43.38	0.99	12	0.46	40.00	1744.00	2150	20231221	-19.30	1200	20231024	44.58	2090	-16.99	20240103	1726	0.52	20240104	2150	-19.30	20231221	1200	44.58	20231024	1.54	N	084680	1000	1418 억		260975	N	N	1956	N	00	N
102	20240103	160635	57	100.00	KOSPI			N	N	N	N		N	1806	12	2	0.67	76279445494	38855441	1062.08	1971	2090	1801	2330	1256	1794	1963.20	0.18	0	6346	1827	1810	1777	1760	1727	1819	1769	1418	536	1000	1180	1	1	141806193	2561	45.15	1.04	12	27.40	40.00	1744.00	2150	20231221	-16.00	1200	20231024	50.50	2090	-13.59	20240103	1744	3.56	20240102	2150	-16.00	20231221	1200	50.50	20231024	1.50	N	084680	1000	1418 억		255392	N	N	1956	N	00	N
103	20240103	150634	57	100.00	KOSPI			N	N	N	N		N	1811	17	2	0.95	75204318607	38261708	1045.85	1971	2090	1801	2330	1256	1794	1965.52	0.18	0	-62833	1827	1810	1777	1760	1727	1819	1769	1418	536	1000	1180	1	1	141806193	2568	45.27	1.04	12	26.98	40.00	1744.00	2150	20231221	-15.77	1200	20231024	50.92	2090	-13.35	20240103	1744	3.84	20240102	2150	-15.77	20231221	1200	50.92	20231024	1.50	N	084680	1000	1418 억		255392	N	N	10	N	00	N
104	20240103	140632	57	100.00	KOSPI			N	N	N	N		N	1861	67	2	3.73	72134805977	36595005	1000.29	1971	2090	1852	2330	1256	1794	1971.17	0.18	0	-67464	1827	1810	1777	1760	1727	1819	1769	1418	536	1000	1180	1	1	141806193	2639	46.52	1.07	12	25.81	40.00	1744.00	2150	20231221	-13.44	1200	20231024	55.08	2090	-10.96	20240103	1744	6.71	20240102	2150	-13.44	20231221	1200	55.08	20231024	1.50	N	084680	1000	1418 억		255392	N	N	10	N	00	N
105	20240103	130635	57	100.00	KOSPI			N	N	N	N		N	1913	119	2	6.63	67688971050	34245074	936.06	1971	2090	1901	2330	1256	1794	1976.60	0.18	0	-72655	1827	1810	1777	1760	1727	1819	1769	1418	536	1000	1180	1	1	141806193	2713	47.83	1.10	12	24.15	40.00	1744.00	2150	20231221	-11.02	1200	20231024	59.42	2090	-8.47	20240103	1744	9.69	20240102	2150	-11.02	20231221	1200	59.42	20231024	1.50	N	084680	1000	1418 억		255392	N	N	10	N	00	N
106	20240103	120637	57	100.00	KOSPI			N	N	N	N		N	1976	182	2	10.14	61164385339	30888988	844.32	1971	2090	1901	2330	1256	1794	1980.14	0.18	0	-26866	1827	1810	1777	1760	1727	1819	1769	1418	536	1000	1180	1	1	141806193	2802	49.40	1.13	12	21.78	40.00	1744.00	2150	20231221	-8.09	1200	20231024	64.67	2090	-5.45	20240103	1744	13.30	20240102	2150	-8.09	20231221	1200	64.67	20231024	1.50	N	084680	1000	1418 억		255392	N	N	10	N	00	N
107	20240103	110633	57	100.00	KOSPI			N	N	N	N		N	1928	134	2	7.47	56257588172	28348898	774.89	1971	2090	1901	2330	1256	1794	1984.47	0.18	0	-53469	1827	1810	1777	1760	1727	1819	1769	1418	536	1000	1180	1	1	141806193	2734	48.20	1.11	12	19.99	40.00	1744.00	2150	20231221	-10.33	1200	20231024	60.67	2090	-7.75	20240103	1744	10.55	20240102	2150	-10.33	20231221	1200	60.67	20231024	1.50	N	084680	1000	1418 억		255392	N	N	10	N	00	N
108	20240103	100634	57	100.00	KOSPI			N	N	N	N		N	1908	114	2	6.35	42919438382	21503026	587.77	1971	2090	1901	2330	1256	1794	1995.97	0.18	0	-52806	1827	1810	1777	1760	1727	1819	1769	1418	536	1000	1180	1	1	141806193	2706	47.70	1.09	12	15.16	40.00	1744.00	2150	20231221	-11.26	1200	20231024	59.00	2090	-8.71	20240103	1744	9.40	20240102	2150	-11.26	20231221	1200	59.00	20231024	1.50	N	084680	1000	1418 억		255392	N	N	10	N	00	N
109	20240103	090633	57	100.00	KOSPI			N	N	N	N		N	2005	211	2	11.76	19859728803	9846189	269.14	1971	2090	1931	2330	1256	1794	2017.00	0.18	0	100360	1827	1810	1777	1760	1727	1819	1769	1418	536	1000	1180	5	1	141806193	2843	50.12	1.15	12	6.94	40.00	1744.00	2150	20231221	-6.74	1200	20231024	67.08	2090	-4.07	20240103	1744	14.97	20240102	2150	-6.74	20231221	1200	67.08	20231024	1.50	N	084680	1000	1418 억		255392	N	N	10	N	00	N
110	20240102	160633	59	100.00	KOSPI			N	N	N	N		N	1794	64	2	3.70	5077836903	2855321	112.01	1744	1794	1744	2245	1211	1730	1778.14	0.18	0	-318	1786	1757	1733	1704	1680	1772	1719	1418	515	1000	1140	1	1	141806193	2544	44.85	1.03	12	2.01	40.00	1744.00	2150	20231221	-16.56	1200	20231024	49.50	1794	0.00	20240102	1744	2.87	20240102	2150	-16.56	20231221	1200	49.50	20231024	1.49	N	084680	1000	1418 억		255837	N	N	10	N	00	Y
111	20240102	150632	59	100.00	KOSPI			N	N	N	N		N	1790	60	2	3.47	3820350543	2154381	84.52	1744	1790	1744	2245	1211	1730	1773.91	0.18	0	-412	1786	1757	1733	1704	1680	1772	1719	1418	515	1000	1140	1	1	141806193	2538	44.75	1.03	12	1.52	40.00	1744.00	2150	20231221	-16.74	1200	20231024	49.17	1790	0.00	20240102	1744	2.64	20240102	2150	-16.74	20231221	1200	49.17	20231024	1.49	N	084680	1000	1418 억		255837	N	N	82	N	00	Y
112	20240102	140633	59	100.00	KOSPI			N	N	N	N		N	1775	45	2	2.60	2793981878	1580178	61.99	1744	1778	1744	2245	1211	1730	1768.89	0.18	0	-412	1786	1757	1733	1704	1680	1772	1719	1418	515	1000	1140	1	1	141806193	2517	44.38	1.02	12	1.11	40.00	1744.00	2150	20231221	-17.44	1200	20231024	47.92	1778	-0.17	20240102	1744	1.78	20240102	2150	-17.44	20231221	1200	47.92	20231024	1.49	N	084680	1000	1418 억		255837	N	N	82	N	00	Y
113	20240102	130630	59	100.00	KOSPI			N	N	N	N		N	1773	43	2	2.49	2373083412	1342864	52.68	1744	1778	1744	2245	1211	1730	1768.03	0.18	0	-412	1786	1757	1733	1704	1680	1772	1719	1418	515	1000	1140	1	1	141806193	2514	44.33	1.02	12	0.95	40.00	1744.00	2150	20231221	-17.53	1200	20231024	47.75	1778	-0.28	20240102	1744	1.66	20240102	2150	-17.53	20231221	1200	47.75	20231024	1.49	N	084680	1000	1418 억		255837	N	N	82	N	00	Y
114	20240102	120629	59	100.00	KOSPI			N	N	N	N		N	1778	48	2	2.77	1818160786	1030422	40.42	1744	1778	1744	2245	1211	1730	1765.52	0.18	0	-412	1786	1757	1733	1704	1680	1772	1719	1418	515	1000	1140	1	1	141806193	2521	44.45	1.02	12	0.73	40.00	1744.00	2150	20231221	-17.30	1200	20231024	48.17	1778	0.00	20240102	1744	1.95	20240102	2150	-17.30	20231221	1200	48.17	20231024	1.49	N	084680	1000	1418 억		255837	N	N	82	N	00	Y
115	20240102	110630	59	100.00	KOSPI			N	N	N	N		N	1769	39	2	2.25	1308463350	743305	29.16	1744	1769	1744	2245	1211	1730	1761.61	0.18	0	-412	1786	1757	1733	1704	1680	1772	1719	1418	515	1000	1140	1	1	141806193	2509	44.23	1.01	12	0.52	40.00	1744.00	2150	20231221	-17.72	1200	20231024	47.42	1769	0.00	20240102	1744	1.43	20240102	2150	-17.72	20231221	1200	47.42	20231024	1.49	N	084680	1000	1418 억		255837	N	N	82	N	00	Y
116	20240102	100622	59	100.00	KOSPI			N	N	N	N		N	1744	14	2	0.81	419629300	240855	9.45	1744	1744	1744	2245	1211	1730	1744.00	0.18	0	24	1786	1757	1733	1704	1680	1772	1719	1418	515	1000	1140	1	1	141806193	2473	43.60	1.00	12	0.17	40.00	1744.00	2150	20231221	-18.88	1200	20231024	45.33	1744	0.00	20240102	1744	0.00	20240102	2150	-18.88	20231221	1200	45.33	20231024	1.49	N	084680	1000	1418 억		255837	N	N	82	N	00	Y
117	20240102	090615	59	100.00	KOSPI			N	N	N	N		N	1730	0	3	0.00	0	0	0.00	0	0	0	2245	1211	1730	0.00	0.18	0	0	1786	1757	1733	1704	1680	1772	1719	1418	515	1000	1140	1	1	141806193	2453	43.25	0.99	12	0.00	40.00	1744.00	2150	20231221	-19.53	1200	20231024	44.17	0	0.00	0	0	0.00	0	2150	-19.53	20231221	1200	44.17	20231024	1.49	N	084680	1000	1418 억		255837	N	N	82	N	00	Y