KissMeData/168490/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	120909	57	100.00	KOSPI			N	N	N	N		N	229	3	2	1.33	58357303	252336	15.44	227	235	227	293	159	226	231.29	0.00	0	0	234	229	227	222	220	229	222	4001	67	0	140	1	1	80020000	183	0.00	0.00	12	0.32	0.00	0.00	599	20231228	-61.77	208	20240117	10.10	385	-40.52	20240102	208	10.10	20240117	2205	-89.61	20230703	208	10.10	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
3	20240123	110905	57	100.00	KOSPI			N	N	N	N		N	230	4	2	1.77	47168967	203601	12.46	227	235	227	293	159	226	231.70	0.00	0	0	234	229	227	222	220	229	222	4001	67	0	140	1	1	80020000	184	0.00	0.00	12	0.25	0.00	0.00	599	20231228	-61.60	208	20240117	10.58	385	-40.26	20240102	208	10.58	20240117	2205	-89.57	20230703	208	10.58	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
4	20240123	100906	57	100.00	KOSPI			N	N	N	N		N	230	4	2	1.77	36725357	158194	9.68	227	235	227	293	159	226	232.19	0.00	0	0	234	229	227	222	220	229	222	4001	67	0	140	1	1	80020000	184	0.00	0.00	12	0.20	0.00	0.00	599	20231228	-61.60	208	20240117	10.58	385	-40.26	20240102	208	10.58	20240117	2205	-89.57	20230703	208	10.58	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
5	20240123	090906	57	100.00	KOSPI			N	N	N	N		N	227	1	2	0.44	4997527	22020	1.35	227	227	227	293	159	226	227.00	0.00	0	0	234	229	227	222	220	229	222	4001	67	0	140	1	1	80020000	182	0.00	0.00	12	0.03	0.00	0.00	599	20231228	-62.10	208	20240117	9.13	385	-41.04	20240102	208	9.13	20240117	2205	-89.71	20230703	208	9.13	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
6	20240119	160900	57	100.00	KOSPI			N	N	N	N		N	236	4	2	1.72	299792678	1296667	55.21	229	237	227	301	163	232	231.16	0.00	0	0	254	242	234	222	214	249	229	4001	69	0	140	1	1	80020000	189	0.00	0.00	12	1.62	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
7	20240119	150902	57	100.00	KOSPI			N	N	N	N		N	228	-4	5	-1.72	256141882	1111706	47.34	229	237	227	301	163	232	230.38	0.00	0	0	254	242	234	222	214	249	229	4001	69	0	140	1	1	80020000	182	0.00	0.00	12	1.39	0.00	0.00	599	20231228	-61.94	208	20240117	9.62	385	-40.78	20240102	208	9.62	20240117	2205	-89.66	20230703	208	9.62	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
8	20240119	140900	57	100.00	KOSPI			N	N	N	N		N	230	-2	5	-0.86	202667386	878038	37.39	229	237	227	301	163	232	230.79	0.00	0	0	254	242	234	222	214	249	229	4001	69	0	140	1	1	80020000	184	0.00	0.00	12	1.10	0.00	0.00	599	20231228	-61.60	208	20240117	10.58	385	-40.26	20240102	208	10.58	20240117	2205	-89.57	20230703	208	10.58	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
9	20240119	130901	57	100.00	KOSPI			N	N	N	N		N	227	-5	5	-2.16	180605311	781941	33.30	229	237	227	301	163	232	230.95	0.00	0	0	254	242	234	222	214	249	229	4001	69	0	140	1	1	80020000	182	0.00	0.00	12	0.98	0.00	0.00	599	20231228	-62.10	208	20240117	9.13	385	-41.04	20240102	208	9.13	20240117	2205	-89.71	20230703	208	9.13	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
10	20240119	120905	57	100.00	KOSPI			N	N	N	N		N	234	2	2	0.86	116541756	500906	21.33	229	237	229	301	163	232	232.69	0.00	0	0	254	242	234	222	214	249	229	4001	69	0	140	1	1	80020000	187	0.00	0.00	12	0.63	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	385	-39.22	20240102	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
11	20240119	110903	57	100.00	KOSPI			N	N	N	N		N	233	1	2	0.43	81541834	351982	14.99	229	237	229	301	163	232	231.65	0.00	0	0	254	242	234	222	214	249	229	4001	69	0	140	1	1	80020000	186	0.00	0.00	12	0.44	0.00	0.00	599	20231228	-61.10	208	20240117	12.02	385	-39.48	20240102	208	12.02	20240117	2205	-89.43	20230703	208	12.02	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
12	20240119	100907	57	100.00	KOSPI			N	N	N	N		N	237	5	2	2.16	62744236	271130	11.55	229	237	229	301	163	232	231.38	0.00	0	0	254	242	234	222	214	249	229	4001	69	0	140	1	1	80020000	190	0.00	0.00	12	0.34	0.00	0.00	599	20231228	-60.43	208	20240117	13.94	385	-38.44	20240102	208	13.94	20240117	2205	-89.25	20230703	208	13.94	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
13	20240119	090901	57	100.00	KOSPI			N	N	N	N		N	229	-3	5	-1.29	23367746	101813	4.34	229	229	229	301	163	232	229.00	0.00	0	0	254	242	234	222	214	249	229	4001	69	0	140	1	1	80020000	183	0.00	0.00	12	0.13	0.00	0.00	599	20231228	-61.77	208	20240117	10.10	385	-40.52	20240102	208	10.10	20240117	2205	-89.61	20230703	208	10.10	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
14	20240118	160859	54	100.00	KOSPI			N	N	N	N		N	232	-4	5	-1.69	529810234	2270700	36.47	226	246	226	306	166	236	233.35	0.00	0	0	328	282	245	199	162	305	222	4001	70	0	150	1	1	80020000	186	0.00	0.00	12	2.84	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	385	-39.74	20240102	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
15	20240118	150900	54	100.00	KOSPI			N	N	N	N		N	235	-1	5	-0.42	487862778	2089892	33.57	226	246	226	306	166	236	233.44	0.00	0	0	328	282	245	199	162	305	222	4001	70	0	150	1	1	80020000	188	0.00	0.00	12	2.61	0.00	0.00	599	20231228	-60.77	208	20240117	12.98	385	-38.96	20240102	208	12.98	20240117	2205	-89.34	20230703	208	12.98	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
16	20240118	140900	54	100.00	KOSPI			N	N	N	N		N	232	-4	5	-1.69	439977605	1885630	30.29	226	246	226	306	166	236	233.33	0.00	0	0	328	282	245	199	162	305	222	4001	70	0	150	1	1	80020000	186	0.00	0.00	12	2.36	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	385	-39.74	20240102	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
17	20240118	130858	54	100.00	KOSPI			N	N	N	N		N	232	-4	5	-1.69	394330658	1687426	27.10	226	246	226	306	166	236	233.69	0.00	0	0	328	282	245	199	162	305	222	4001	70	0	150	1	1	80020000	186	0.00	0.00	12	2.11	0.00	0.00	599	20231228	-61.27	208	20240117	11.54	385	-39.74	20240102	208	11.54	20240117	2205	-89.48	20230703	208	11.54	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
18	20240118	120901	54	100.00	KOSPI			N	N	N	N		N	228	-8	5	-3.39	367371562	1571223	25.24	226	246	226	306	166	236	233.81	0.00	0	0	328	282	245	199	162	305	222	4001	70	0	150	1	1	80020000	182	0.00	0.00	12	1.96	0.00	0.00	599	20231228	-61.94	208	20240117	9.62	385	-40.78	20240102	208	9.62	20240117	2205	-89.66	20230703	208	9.62	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
19	20240118	110902	54	100.00	KOSPI			N	N	N	N		N	230	-6	5	-2.54	314175580	1339887	21.52	226	246	226	306	166	236	234.48	0.00	0	0	328	282	245	199	162	305	222	4001	70	0	150	1	1	80020000	184	0.00	0.00	12	1.67	0.00	0.00	599	20231228	-61.60	208	20240117	10.58	385	-40.26	20240102	208	10.58	20240117	2205	-89.57	20230703	208	10.58	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
20	20240118	100857	54	100.00	KOSPI			N	N	N	N		N	234	-2	5	-0.85	212797396	905262	14.54	226	246	226	306	166	236	235.07	0.00	0	0	328	282	245	199	162	305	222	4001	70	0	150	1	1	80020000	187	0.00	0.00	12	1.13	0.00	0.00	599	20231228	-60.93	208	20240117	12.50	385	-39.22	20240102	208	12.50	20240117	2205	-89.39	20230703	208	12.50	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
21	20240118	090858	54	100.00	KOSPI			N	N	N	N		N	226	-10	5	-4.24	76443478	338243	5.43	226	226	226	306	166	236	226.00	0.00	0	0	328	282	245	199	162	305	222	4001	70	0	150	1	1	80020000	181	0.00	0.00	12	0.42	0.00	0.00	599	20231228	-62.27	208	20240117	8.65	385	-41.30	20240102	208	8.65	20240117	2205	-89.75	20230703	208	8.65	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	01	N
22	20240117	160856	57	100.00	KOSPI	신저가		N	N	N	N		N	236	12	2	5.36	1422775111	5380846	227.68	223	291	208	291	157	224	265.00	0.00	0	0	260	242	233	215	206	237	210	4001	67	0	140	1	1	80020000	189	0.00	0.00	12	6.72	0.00	0.00	599	20231228	-60.60	208	20240117	13.46	385	-38.70	20240102	208	13.46	20240117	2205	-89.30	20230703	208	13.46	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
23	20240117	150859	57	100.00	KOSPI	신저가		N	N	N	N		N	291	67	1	29.91	1267071987	4721087	199.77	223	291	208	291	157	224	268.39	0.00	0	0	260	242	233	215	206	237	210	4001	67	0	140	1	1	80020000	233	0.00	0.00	12	5.90	0.00	0.00	599	20231228	-51.42	208	20240117	39.90	385	-24.42	20240102	208	39.90	20240117	2205	-86.80	20230703	208	39.90	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
24	20240117	140856	57	100.00	KOSPI	신저가		N	N	N	N		N	289	65	2	29.02	903265242	3470892	146.87	223	289	208	291	157	224	260.25	0.00	0	0	260	242	233	215	206	237	210	4001	67	0	140	1	1	80020000	231	0.00	0.00	12	4.34	0.00	0.00	599	20231228	-51.75	208	20240117	38.94	385	-24.94	20240102	208	38.94	20240117	2205	-86.89	20230703	208	38.94	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
25	20240117	130857	57	100.00	KOSPI	신저가		N	N	N	N		N	282	58	2	25.89	670659243	2661313	112.61	223	282	208	291	157	224	252.01	0.00	0	0	260	242	233	215	206	237	210	4001	67	0	140	1	1	80020000	226	0.00	0.00	12	3.33	0.00	0.00	599	20231228	-52.92	208	20240117	35.58	385	-26.75	20240102	208	35.58	20240117	2205	-87.21	20230703	208	35.58	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
26	20240117	120859	57	100.00	KOSPI	신저가		N	N	N	N		N	249	25	2	11.16	256784018	1171394	49.57	223	249	208	291	157	224	219.21	0.00	0	0	260	242	233	215	206	237	210	4001	67	0	140	1	1	80020000	199	0.00	0.00	12	1.46	0.00	0.00	599	20231228	-58.43	208	20240117	19.71	385	-35.32	20240102	208	19.71	20240117	2205	-88.71	20230703	208	19.71	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
27	20240117	110859	57	100.00	KOSPI	신저가		N	N	N	N		N	221	-3	5	-1.34	192988182	906205	38.34	223	223	208	291	157	224	212.96	0.00	0	0	260	242	233	215	206	237	210	4001	67	0	140	1	1	80020000	177	0.00	0.00	12	1.13	0.00	0.00	599	20231228	-63.11	208	20240117	6.25	385	-42.60	20240102	208	6.25	20240117	2205	-89.98	20230703	208	6.25	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
28	20240117	100856	57	100.00	KOSPI	신저가		N	N	N	N		N	208	-16	5	-7.14	127610688	605911	25.64	223	223	208	291	157	224	210.60	0.00	0	0	260	242	233	215	206	237	210	4001	67	0	140	1	1	80020000	166	0.00	0.00	12	0.76	0.00	0.00	599	20231228	-65.28	208	20240117	0.00	385	-45.97	20240102	208	0.00	20240117	2205	-90.57	20230703	208	0.00	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
29	20240117	090859	57	100.00	KOSPI	신저가		N	N	N	N		N	223	-1	5	-0.45	20441795	91665	3.88	223	223	223	291	157	224	223.00	0.00	0	0	260	242	233	215	206	237	210	4001	67	0	140	1	1	80020000	178	0.00	0.00	12	0.11	0.00	0.00	599	20231228	-62.77	223	20240117	0.00	385	-42.08	20240102	223	0.00	20240117	2205	-89.89	20230703	223	0.00	20240117	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
30	20240116	160855	57	100.00	KOSPI	신저가		N	N	N	N		N	224	-28	5	-11.11	544891233	2339715	127.07	251	251	224	327	177	252	232.89	0.00	0	0	281	266	259	244	237	263	241	4001	75	0	160	1	1	80020000	179	0.00	0.00	12	2.92	0.00	0.00	599	20231228	-62.60	224	20240116	0.00	385	-41.82	20240102	224	0.00	20240116	2205	-89.84	20230703	224	0.00	20240116	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
31	20240116	150853	57	100.00	KOSPI	신저가		N	N	N	N		N	227	-25	5	-9.92	492102273	2104050	114.27	251	251	227	327	177	252	233.84	0.00	0	0	281	266	259	244	237	263	241	4001	75	0	160	1	1	80020000	182	0.00	0.00	12	2.63	0.00	0.00	599	20231228	-62.10	227	20240116	0.00	385	-41.04	20240102	227	0.00	20240116	2205	-89.71	20230703	227	0.00	20240116	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
32	20240116	140856	57	100.00	KOSPI	신저가		N	N	N	N		N	230	-22	5	-8.73	403231319	1712548	93.01	251	251	230	327	177	252	235.40	0.00	0	0	281	266	259	244	237	263	241	4001	75	0	160	1	1	80020000	184	0.00	0.00	12	2.14	0.00	0.00	599	20231228	-61.60	230	20240116	0.00	385	-40.26	20240102	230	0.00	20240116	2205	-89.57	20230703	230	0.00	20240116	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
33	20240116	130857	57	100.00	KOSPI	신저가		N	N	N	N		N	232	-20	5	-7.94	326564499	1379214	74.91	251	251	232	327	177	252	236.72	0.00	0	0	281	266	259	244	237	263	241	4001	75	0	160	1	1	80020000	186	0.00	0.00	12	1.72	0.00	0.00	599	20231228	-61.27	232	20240116	0.00	385	-39.74	20240102	232	0.00	20240116	2205	-89.48	20230703	232	0.00	20240116	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
34	20240116	120855	57	100.00	KOSPI	신저가		N	N	N	N		N	234	-18	5	-7.14	275140626	1158459	62.92	251	251	232	327	177	252	237.44	0.00	0	0	281	266	259	244	237	263	241	4001	75	0	160	1	1	80020000	187	0.00	0.00	12	1.45	0.00	0.00	599	20231228	-60.93	232	20240116	0.86	385	-39.22	20240102	232	0.86	20240116	2205	-89.39	20230703	232	0.86	20240116	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
35	20240116	110854	57	100.00	KOSPI	신저가		N	N	N	N		N	234	-18	5	-7.14	185976822	775505	42.12	251	251	234	327	177	252	239.73	0.00	0	0	281	266	259	244	237	263	241	4001	75	0	160	1	1	80020000	187	0.00	0.00	12	0.97	0.00	0.00	599	20231228	-60.93	234	20240116	0.00	385	-39.22	20240102	234	0.00	20240116	2205	-89.39	20230703	234	0.00	20240116	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
36	20240116	100854	57	100.00	KOSPI	신저가		N	N	N	N		N	242	-10	5	-3.97	111493104	460284	25.00	251	251	239	327	177	252	242.11	0.00	0	0	281	266	259	244	237	263	241	4001	75	0	160	1	1	80020000	194	0.00	0.00	12	0.58	0.00	0.00	599	20231228	-59.60	239	20240116	1.26	385	-37.14	20240102	239	1.26	20240116	2205	-89.02	20230703	239	1.26	20240116	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
37	20240116	090852	57	100.00	KOSPI	신저가		N	N	N	N		N	251	-1	5	-0.40	17411246	69346	3.77	251	251	251	327	177	252	251.00	0.00	0	0	281	266	259	244	237	263	241	4001	75	0	160	1	1	80020000	201	0.00	0.00	12	0.09	0.00	0.00	599	20231228	-58.10	251	20240116	0.00	385	-34.81	20240102	251	0.00	20240116	2205	-88.62	20230703	251	0.00	20240116	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
38	20240115	160852	57	100.00	KOSPI	신저가		N	N	N	N		N	252	-22	5	-8.03	453908604	1740527	125.64	274	274	252	356	192	274	260.78	0.00	0	0	307	290	282	265	257	286	261	4001	82	0	170	1	1	80020000	202	0.00	0.00	12	2.18	0.00	0.00	599	20231228	-57.93	252	20240115	0.00	385	-34.55	20240102	252	0.00	20240115	2205	-88.57	20230703	252	0.00	20240115	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
39	20240115	150852	57	100.00	KOSPI	신저가		N	N	N	N		N	252	-22	5	-8.03	385240368	1468034	105.97	274	274	252	356	192	274	262.41	0.00	0	0	307	290	282	265	257	286	261	4001	82	0	170	1	1	80020000	202	0.00	0.00	12	1.83	0.00	0.00	599	20231228	-57.93	252	20240115	0.00	385	-34.55	20240102	252	0.00	20240115	2205	-88.57	20230703	252	0.00	20240115	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
40	20240115	140853	57	100.00	KOSPI	신저가		N	N	N	N		N	254	-20	5	-7.30	310710612	1172281	84.62	274	274	254	356	192	274	265.04	0.00	0	0	307	290	282	265	257	286	261	4001	82	0	170	1	1	80020000	203	0.00	0.00	12	1.46	0.00	0.00	599	20231228	-57.60	254	20240115	0.00	385	-34.03	20240102	254	0.00	20240115	2205	-88.48	20230703	254	0.00	20240115	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
41	20240115	130851	57	100.00	KOSPI	신저가		N	N	N	N		N	259	-15	5	-5.47	252545120	943283	68.09	274	274	259	356	192	274	267.73	0.00	0	0	307	290	282	265	257	286	261	4001	82	0	170	1	1	80020000	207	0.00	0.00	12	1.18	0.00	0.00	599	20231228	-56.76	259	20240115	0.00	385	-32.73	20240102	259	0.00	20240115	2205	-88.25	20230703	259	0.00	20240115	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
42	20240115	120852	57	100.00	KOSPI	신저가		N	N	N	N		N	267	-7	5	-2.55	183259197	677481	48.90	274	274	267	356	192	274	270.50	0.00	0	0	307	290	282	265	257	286	261	4001	82	0	170	1	1	80020000	214	0.00	0.00	12	0.85	0.00	0.00	599	20231228	-55.43	267	20240115	0.00	385	-30.65	20240102	267	0.00	20240115	2205	-87.89	20230703	267	0.00	20240115	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
43	20240115	110851	57	100.00	KOSPI	신저가		N	N	N	N		N	270	-4	5	-1.46	140836077	519341	37.49	274	274	269	356	192	274	271.18	0.00	0	0	307	290	282	265	257	286	261	4001	82	0	170	1	1	80020000	216	0.00	0.00	12	0.65	0.00	0.00	599	20231228	-54.92	269	20240115	0.37	385	-29.87	20240102	269	0.37	20240115	2205	-87.76	20230703	269	0.37	20240115	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
44	20240115	100849	57	100.00	KOSPI	신저가		N	N	N	N		N	270	-4	5	-1.46	86588559	318132	22.96	274	274	270	356	192	274	272.17	0.00	0	0	307	290	282	265	257	286	261	4001	82	0	170	1	1	80020000	216	0.00	0.00	12	0.40	0.00	0.00	599	20231228	-54.92	270	20240115	0.00	385	-29.87	20240102	270	0.00	20240115	2205	-87.76	20230703	270	0.00	20240115	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
45	20240115	090850	57	100.00	KOSPI			N	N	N	N		N	274	0	3	0.00	26814462	97863	7.06	274	274	274	356	192	274	274.00	0.00	0	0	307	290	282	265	257	286	261	4001	82	0	170	1	1	80020000	219	0.00	0.00	12	0.12	0.00	0.00	599	20231228	-54.26	270	20240103	1.48	385	-28.83	20240102	270	1.48	20240103	2205	-87.57	20230703	270	1.48	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
46	20240112	160902	57	100.00	KOSPI			N	N	N	N		N	274	-14	5	-4.86	384706471	1357093	107.65	299	299	274	374	202	288	283.62	0.00	0	0	302	295	290	283	278	292	280	4001	86	0	180	1	1	80020000	219	0.00	0.00	12	1.70	0.00	0.00	599	20231228	-54.26	270	20240103	1.48	385	-28.83	20240102	270	1.48	20240103	2205	-87.57	20230703	270	1.48	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
47	20240112	150850	57	100.00	KOSPI			N	N	N	N		N	278	-10	5	-3.47	313154659	1095955	86.93	299	299	278	374	202	288	285.74	0.00	0	0	302	295	290	283	278	292	280	4001	86	0	180	1	1	80020000	222	0.00	0.00	12	1.37	0.00	0.00	599	20231228	-53.59	270	20240103	2.96	385	-27.79	20240102	270	2.96	20240103	2205	-87.39	20230703	270	2.96	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
48	20240112	140849	57	100.00	KOSPI			N	N	N	N		N	282	-6	5	-2.08	252416785	877929	69.64	299	299	279	374	202	288	287.51	0.00	0	0	302	295	290	283	278	292	280	4001	86	0	180	1	1	80020000	226	0.00	0.00	12	1.10	0.00	0.00	599	20231228	-52.92	270	20240103	4.44	385	-26.75	20240102	270	4.44	20240103	2205	-87.21	20230703	270	4.44	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
49	20240112	130844	57	100.00	KOSPI			N	N	N	N		N	283	-5	5	-1.74	177522565	610758	48.45	299	299	283	374	202	288	290.66	0.00	0	0	302	295	290	283	278	292	280	4001	86	0	180	1	1	80020000	226	0.00	0.00	12	0.76	0.00	0.00	599	20231228	-52.75	270	20240103	4.81	385	-26.49	20240102	270	4.81	20240103	2205	-87.17	20230703	270	4.81	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
50	20240112	120849	57	100.00	KOSPI			N	N	N	N		N	287	-1	5	-0.35	136193709	465382	36.92	299	299	287	374	202	288	292.65	0.00	0	0	302	295	290	283	278	292	280	4001	86	0	180	1	1	80020000	230	0.00	0.00	12	0.58	0.00	0.00	599	20231228	-52.09	270	20240103	6.30	385	-25.45	20240102	270	6.30	20240103	2205	-86.98	20230703	270	6.30	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
51	20240112	110845	57	100.00	KOSPI			N	N	N	N		N	292	4	2	1.39	101635007	345836	27.43	299	299	290	374	202	288	293.88	0.00	0	0	302	295	290	283	278	292	280	4001	86	0	180	1	1	80020000	234	0.00	0.00	12	0.43	0.00	0.00	599	20231228	-51.25	270	20240103	8.15	385	-24.16	20240102	270	8.15	20240103	2205	-86.76	20230703	270	8.15	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
52	20240112	100845	57	100.00	KOSPI			N	N	N	N		N	292	4	2	1.39	72062707	244561	19.40	299	299	290	374	202	288	294.66	0.00	0	0	302	295	290	283	278	292	280	4001	86	0	180	1	1	80020000	234	0.00	0.00	12	0.31	0.00	0.00	599	20231228	-51.25	270	20240103	8.15	385	-24.16	20240102	270	8.15	20240103	2205	-86.76	20230703	270	8.15	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
53	20240112	090847	57	100.00	KOSPI			N	N	N	N		N	299	11	2	3.82	34727355	116145	9.21	299	299	299	374	202	288	299.00	0.00	0	0	302	295	290	283	278	292	280	4001	86	0	180	1	1	80020000	239	0.00	0.00	12	0.15	0.00	0.00	599	20231228	-50.08	270	20240103	10.74	385	-22.34	20240102	270	10.74	20240103	2205	-86.44	20230703	270	10.74	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
54	20240111	160841	57	100.00	KOSPI			N	N	N	N		N	288	-9	5	-3.03	355044189	1233746	107.72	297	297	285	386	208	297	287.75	0.00	0	0	319	308	300	289	281	306	287	4001	89	0	190	1	1	80020000	230	0.00	0.00	12	1.54	0.00	0.00	599	20231228	-51.92	270	20240103	6.67	385	-25.19	20240102	270	6.67	20240103	2205	-86.94	20230703	270	6.67	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
55	20240111	150847	57	100.00	KOSPI			N	N	N	N		N	289	-8	5	-2.69	319441917	1110127	96.92	297	297	285	386	208	297	287.73	0.00	0	0	319	308	300	289	281	306	287	4001	89	0	190	1	1	80020000	231	0.00	0.00	12	1.39	0.00	0.00	599	20231228	-51.75	270	20240103	7.04	385	-24.94	20240102	270	7.04	20240103	2205	-86.89	20230703	270	7.04	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
56	20240111	140844	57	100.00	KOSPI			N	N	N	N		N	288	-9	5	-3.03	302347276	1050901	91.75	297	297	285	386	208	297	287.68	0.00	0	0	319	308	300	289	281	306	287	4001	89	0	190	1	1	80020000	230	0.00	0.00	12	1.31	0.00	0.00	599	20231228	-51.92	270	20240103	6.67	385	-25.19	20240102	270	6.67	20240103	2205	-86.94	20230703	270	6.67	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
57	20240111	130842	57	100.00	KOSPI			N	N	N	N		N	286	-11	5	-3.70	287471160	999168	87.24	297	297	285	386	208	297	287.69	0.00	0	0	319	308	300	289	281	306	287	4001	89	0	190	1	1	80020000	229	0.00	0.00	12	1.25	0.00	0.00	599	20231228	-52.25	270	20240103	5.93	385	-25.71	20240102	270	5.93	20240103	2205	-87.03	20230703	270	5.93	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
58	20240111	120842	57	100.00	KOSPI			N	N	N	N		N	288	-9	5	-3.03	198655785	687851	60.06	297	297	285	386	208	297	288.78	0.00	0	0	319	308	300	289	281	306	287	4001	89	0	190	1	1	80020000	230	0.00	0.00	12	0.86	0.00	0.00	599	20231228	-51.92	270	20240103	6.67	385	-25.19	20240102	270	6.67	20240103	2205	-86.94	20230703	270	6.67	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
59	20240111	110844	57	100.00	KOSPI			N	N	N	N		N	285	-12	5	-4.04	181505696	628199	54.85	297	297	285	386	208	297	288.90	0.00	0	0	319	308	300	289	281	306	287	4001	89	0	190	1	1	80020000	228	0.00	0.00	12	0.79	0.00	0.00	599	20231228	-52.42	270	20240103	5.56	385	-25.97	20240102	270	5.56	20240103	2205	-87.07	20230703	270	5.56	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
60	20240111	100843	57	100.00	KOSPI			N	N	N	N		N	291	-6	5	-2.02	85555052	293171	25.60	297	297	291	386	208	297	291.78	0.00	0	0	319	308	300	289	281	306	287	4001	89	0	190	1	1	80020000	233	0.00	0.00	12	0.37	0.00	0.00	599	20231228	-51.42	270	20240103	7.78	385	-24.42	20240102	270	7.78	20240103	2205	-86.80	20230703	270	7.78	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
61	20240111	090843	57	100.00	KOSPI			N	N	N	N		N	297	0	3	0.00	5292837	17821	1.56	297	297	297	386	208	297	297.00	0.00	0	0	319	308	300	289	281	306	287	4001	89	0	190	1	1	80020000	238	0.00	0.00	12	0.02	0.00	0.00	599	20231228	-50.42	270	20240103	10.00	385	-22.86	20240102	270	10.00	20240103	2205	-86.53	20230703	270	10.00	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
62	20240110	160840	57	100.00	KOSPI			N	N	N	N		N	297	-3	5	-1.00	317097179	1056112	69.21	297	311	292	390	210	300	300.26	0.00	0	0	326	313	303	290	280	319	296	4001	90	0	190	1	1	80020000	238	0.00	0.00	12	1.32	0.00	0.00	599	20231228	-50.42	270	20240103	10.00	385	-22.86	20240102	270	10.00	20240103	2205	-86.53	20230703	270	10.00	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
63	20240110	150842	57	100.00	KOSPI			N	N	N	N		N	292	-8	5	-2.67	302039873	1005414	65.89	297	311	292	390	210	300	300.41	0.00	0	0	326	313	303	290	280	319	296	4001	90	0	190	1	1	80020000	234	0.00	0.00	12	1.26	0.00	0.00	599	20231228	-51.25	270	20240103	8.15	385	-24.16	20240102	270	8.15	20240103	2205	-86.76	20230703	270	8.15	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
64	20240110	140844	57	100.00	KOSPI			N	N	N	N		N	298	-2	5	-0.67	252951250	838040	54.92	297	311	296	390	210	300	301.84	0.00	0	0	326	313	303	290	280	319	296	4001	90	0	190	1	1	80020000	238	0.00	0.00	12	1.05	0.00	0.00	599	20231228	-50.25	270	20240103	10.37	385	-22.60	20240102	270	10.37	20240103	2205	-86.49	20230703	270	10.37	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
65	20240110	130840	57	100.00	KOSPI			N	N	N	N		N	298	-2	5	-0.67	233882230	774050	50.72	297	311	296	390	210	300	302.15	0.00	0	0	326	313	303	290	280	319	296	4001	90	0	190	1	1	80020000	238	0.00	0.00	12	0.97	0.00	0.00	599	20231228	-50.25	270	20240103	10.37	385	-22.60	20240102	270	10.37	20240103	2205	-86.49	20230703	270	10.37	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
66	20240110	120842	57	100.00	KOSPI			N	N	N	N		N	298	-2	5	-0.67	206727372	682468	44.72	297	311	297	390	210	300	302.91	0.00	0	0	326	313	303	290	280	319	296	4001	90	0	190	1	1	80020000	238	0.00	0.00	12	0.85	0.00	0.00	599	20231228	-50.25	270	20240103	10.37	385	-22.60	20240102	270	10.37	20240103	2205	-86.49	20230703	270	10.37	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
67	20240110	110841	57	100.00	KOSPI			N	N	N	N		N	300	0	3	0.00	163572411	537283	35.21	297	311	297	390	210	300	304.44	0.00	0	0	326	313	303	290	280	319	296	4001	90	0	190	1	1	80020000	240	0.00	0.00	12	0.67	0.00	0.00	599	20231228	-49.92	270	20240103	11.11	385	-22.08	20240102	270	11.11	20240103	2205	-86.39	20230703	270	11.11	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
68	20240110	100839	57	100.00	KOSPI			N	N	N	N		N	311	11	2	3.67	121561646	397026	26.02	297	311	297	390	210	300	306.18	0.00	0	0	326	313	303	290	280	319	296	4001	90	0	190	1	1	80020000	249	0.00	0.00	12	0.50	0.00	0.00	599	20231228	-48.08	270	20240103	15.19	385	-19.22	20240102	270	15.19	20240103	2205	-85.90	20230703	270	15.19	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
69	20240110	090840	57	100.00	KOSPI			N	N	N	N		N	297	-3	5	-1.00	25450281	85691	5.62	297	297	297	390	210	300	297.00	0.00	0	0	326	313	303	290	280	319	296	4001	90	0	190	1	1	80020000	238	0.00	0.00	12	0.11	0.00	0.00	599	20231228	-50.42	270	20240103	10.00	385	-22.86	20240102	270	10.00	20240103	2205	-86.53	20230703	270	10.00	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
70	20240109	160838	57	100.00	KOSPI			N	N	N	N		N	300	-4	5	-1.32	450521162	1474453	97.91	293	316	293	395	213	304	305.60	0.00	0	0	335	319	303	287	271	327	295	4001	91	0	190	1	1	80020000	240	0.00	0.00	12	1.84	0.00	0.00	599	20231228	-49.92	270	20240103	11.11	385	-22.08	20240102	270	11.11	20240103	2205	-86.39	20230703	270	11.11	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
71	20240109	150839	57	100.00	KOSPI			N	N	N	N		N	300	-4	5	-1.32	422592362	1381357	91.73	293	316	293	395	213	304	305.93	0.00	0	0	335	319	303	287	271	327	295	4001	91	0	190	1	1	80020000	240	0.00	0.00	12	1.73	0.00	0.00	599	20231228	-49.92	270	20240103	11.11	385	-22.08	20240102	270	11.11	20240103	2205	-86.39	20230703	270	11.11	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
72	20240109	140839	57	100.00	KOSPI			N	N	N	N		N	309	5	2	1.64	361966594	1179789	78.35	293	316	293	395	213	304	306.81	0.00	0	0	335	319	303	287	271	327	295	4001	91	0	190	1	1	80020000	247	0.00	0.00	12	1.47	0.00	0.00	599	20231228	-48.41	270	20240103	14.44	385	-19.74	20240102	270	14.44	20240103	2205	-85.99	20230703	270	14.44	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
73	20240109	130838	57	100.00	KOSPI			N	N	N	N		N	312	8	2	2.63	295229776	963339	63.97	293	316	293	395	213	304	306.47	0.00	0	0	335	319	303	287	271	327	295	4001	91	0	190	1	1	80020000	250	0.00	0.00	12	1.20	0.00	0.00	599	20231228	-47.91	270	20240103	15.56	385	-18.96	20240102	270	15.56	20240103	2205	-85.85	20230703	270	15.56	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
74	20240109	120845	57	100.00	KOSPI			N	N	N	N		N	314	10	2	3.29	204487576	674832	44.81	293	314	293	395	213	304	303.02	0.00	0	0	335	319	303	287	271	327	295	4001	91	0	190	1	1	80020000	251	0.00	0.00	12	0.84	0.00	0.00	599	20231228	-47.58	270	20240103	16.30	385	-18.44	20240102	270	16.30	20240103	2205	-85.76	20230703	270	16.30	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
75	20240109	110841	57	100.00	KOSPI			N	N	N	N		N	301	-3	5	-0.99	136361914	454118	30.16	293	307	293	395	213	304	300.27	0.00	0	0	335	319	303	287	271	327	295	4001	91	0	190	1	1	80020000	241	0.00	0.00	12	0.57	0.00	0.00	599	20231228	-49.75	270	20240103	11.48	385	-21.82	20240102	270	11.48	20240103	2205	-86.35	20230703	270	11.48	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
76	20240109	100839	57	100.00	KOSPI			N	N	N	N		N	307	3	2	0.99	74061837	247141	16.41	293	307	293	395	213	304	299.66	0.00	0	0	335	319	303	287	271	327	295	4001	91	0	190	1	1	80020000	246	0.00	0.00	12	0.31	0.00	0.00	599	20231228	-48.75	270	20240103	13.70	385	-20.26	20240102	270	13.70	20240103	2205	-86.08	20230703	270	13.70	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
77	20240109	090839	57	100.00	KOSPI			N	N	N	N		N	293	-11	5	-3.62	29050486	99112	6.58	293	293	293	395	213	304	293.00	0.00	0	0	335	319	303	287	271	327	295	4001	91	0	190	1	1	80020000	234	0.00	0.00	12	0.12	0.00	0.00	599	20231228	-51.09	270	20240103	8.52	385	-23.90	20240102	270	8.52	20240103	2205	-86.71	20230703	270	8.52	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
78	20240108	160837	57	100.00	KOSPI			N	N	N	N		N	304	1	2	0.33	442234927	1477539	35.64	300	319	287	393	213	303	299.24	0.00	0	0	340	321	312	293	284	317	289	4001	90	0	190	1	1	80020000	243	0.00	0.00	12	1.85	0.00	0.00	599	20231228	-49.25	270	20240103	12.59	385	-21.04	20240102	270	12.59	20240103	2205	-86.21	20230703	270	12.59	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
79	20240108	150839	57	100.00	KOSPI			N	N	N	N		N	304	1	2	0.33	425787007	1423434	34.33	300	319	287	393	213	303	299.12	0.00	0	0	340	321	312	293	284	317	289	4001	90	0	190	1	1	80020000	243	0.00	0.00	12	1.78	0.00	0.00	599	20231228	-49.25	270	20240103	12.59	385	-21.04	20240102	270	12.59	20240103	2205	-86.21	20230703	270	12.59	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
80	20240108	140838	57	100.00	KOSPI			N	N	N	N		N	314	11	2	3.63	377216895	1261804	30.43	300	319	287	393	213	303	298.95	0.00	0	0	340	321	312	293	284	317	289	4001	90	0	190	1	1	80020000	251	0.00	0.00	12	1.58	0.00	0.00	599	20231228	-47.58	270	20240103	16.30	385	-18.44	20240102	270	16.30	20240103	2205	-85.76	20230703	270	16.30	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
81	20240108	130838	57	100.00	KOSPI			N	N	N	N		N	300	-3	5	-0.99	274218456	937173	22.60	300	300	287	393	213	303	292.59	0.00	0	0	340	321	312	293	284	317	289	4001	90	0	190	1	1	80020000	240	0.00	0.00	12	1.17	0.00	0.00	599	20231228	-49.92	270	20240103	11.11	385	-22.08	20240102	270	11.11	20240103	2205	-86.39	20230703	270	11.11	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
82	20240108	120838	57	100.00	KOSPI			N	N	N	N		N	297	-6	5	-1.98	235490410	807625	19.48	300	300	287	393	213	303	291.56	0.00	0	0	340	321	312	293	284	317	289	4001	90	0	190	1	1	80020000	238	0.00	0.00	12	1.01	0.00	0.00	599	20231228	-50.42	270	20240103	10.00	385	-22.86	20240102	270	10.00	20240103	2205	-86.53	20230703	270	10.00	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
83	20240108	110839	57	100.00	KOSPI			N	N	N	N		N	290	-13	5	-4.29	193728196	665081	16.04	300	300	287	393	213	303	291.26	0.00	0	0	340	321	312	293	284	317	289	4001	90	0	190	1	1	80020000	232	0.00	0.00	12	0.83	0.00	0.00	599	20231228	-51.59	270	20240103	7.41	385	-24.68	20240102	270	7.41	20240103	2205	-86.85	20230703	270	7.41	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
84	20240108	100839	57	100.00	KOSPI			N	N	N	N		N	290	-13	5	-4.29	125336658	427782	10.32	300	300	290	393	213	303	292.96	0.00	0	0	340	321	312	293	284	317	289	4001	90	0	190	1	1	80020000	232	0.00	0.00	12	0.53	0.00	0.00	599	20231228	-51.59	270	20240103	7.41	385	-24.68	20240102	270	7.41	20240103	2205	-86.85	20230703	270	7.41	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
85	20240108	090837	57	100.00	KOSPI			N	N	N	N		N	300	-3	5	-0.99	32120811	107055	2.58	300	300	300	393	213	303	300.00	0.00	0	0	340	321	312	293	284	317	289	4001	90	0	190	1	1	80020000	240	0.00	0.00	12	0.13	0.00	0.00	599	20231228	-49.92	270	20240103	11.11	385	-22.08	20240102	270	11.11	20240103	2205	-86.39	20230703	270	11.11	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
86	20240105	160837	57	100.00	KOSPI			N	N	N	N		N	303	-72	5	-19.20	1276585076	4050828	116.05	331	331	303	487	263	375	315.26	0.00	0	0	436	405	344	313	252	421	329	4001	112	0	240	1	1	80020000	242	0.00	0.00	12	5.06	0.00	0.00	599	20231228	-49.42	270	20240103	12.22	385	-21.30	20240102	270	12.22	20240103	2205	-86.26	20230703	270	12.22	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
87	20240105	150838	57	100.00	KOSPI			N	N	N	N		N	305	-70	5	-18.67	1201018391	3801433	108.91	331	331	305	487	263	375	315.90	0.00	0	0	436	405	344	313	252	421	329	4001	112	0	240	1	1	80020000	244	0.00	0.00	12	4.75	0.00	0.00	599	20231228	-49.08	270	20240103	12.96	385	-20.78	20240102	270	12.96	20240103	2205	-86.17	20230703	270	12.96	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
88	20240105	140835	57	100.00	KOSPI			N	N	N	N		N	306	-69	5	-18.40	1105345295	3488217	99.93	331	331	306	487	263	375	316.83	0.00	0	0	436	405	344	313	252	421	329	4001	112	0	240	1	1	80020000	245	0.00	0.00	12	4.36	0.00	0.00	599	20231228	-48.91	270	20240103	13.33	385	-20.52	20240102	270	13.33	20240103	2205	-86.12	20230703	270	13.33	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
89	20240105	130837	57	100.00	KOSPI			N	N	N	N		N	311	-64	5	-17.07	994605258	3127108	89.59	331	331	310	487	263	375	318.01	0.00	0	0	436	405	344	313	252	421	329	4001	112	0	240	1	1	80020000	249	0.00	0.00	12	3.91	0.00	0.00	599	20231228	-48.08	270	20240103	15.19	385	-19.22	20240102	270	15.19	20240103	2205	-85.90	20230703	270	15.19	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
90	20240105	120836	57	100.00	KOSPI			N	N	N	N		N	318	-57	5	-15.20	870014854	2728614	78.17	331	331	310	487	263	375	318.79	0.00	0	0	436	405	344	313	252	421	329	4001	112	0	240	1	1	80020000	254	0.00	0.00	12	3.41	0.00	0.00	599	20231228	-46.91	270	20240103	17.78	385	-17.40	20240102	270	17.78	20240103	2205	-85.58	20230703	270	17.78	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
91	20240105	110835	57	100.00	KOSPI			N	N	N	N		N	315	-60	5	-16.00	801067672	2510650	71.93	331	331	310	487	263	375	319.01	0.00	0	0	436	405	344	313	252	421	329	4001	112	0	240	1	1	80020000	252	0.00	0.00	12	3.14	0.00	0.00	599	20231228	-47.41	270	20240103	16.67	385	-18.18	20240102	270	16.67	20240103	2205	-85.71	20230703	270	16.67	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
92	20240105	100838	57	100.00	KOSPI			N	N	N	N		N	315	-60	5	-16.00	662097826	2066876	59.21	331	331	310	487	263	375	320.27	0.00	0	0	436	405	344	313	252	421	329	4001	112	0	240	1	1	80020000	252	0.00	0.00	12	2.58	0.00	0.00	599	20231228	-47.41	270	20240103	16.67	385	-18.18	20240102	270	16.67	20240103	2205	-85.71	20230703	270	16.67	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
93	20240105	090835	57	100.00	KOSPI			N	N	N	N		N	331	-44	5	-11.73	306830286	926622	26.55	331	331	331	487	263	375	331.00	0.00	0	0	436	405	344	313	252	421	329	4001	112	0	240	1	1	80020000	265	0.00	0.00	12	1.16	0.00	0.00	599	20231228	-44.74	270	20240103	22.59	385	-14.03	20240102	270	22.59	20240103	2205	-84.99	20230703	270	22.59	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
94	20240104	160832	57	100.00	KOSPI			N	N	N	N		N	375	86	1	29.76	988888811	2852274	117.68	283	375	283	375	203	289	343.37	0.00	0	0	323	306	288	271	253	314	279	4001	86	0	180	1	1	80020000	300	0.00	0.00	12	3.56	0.00	0.00	599	20231228	-37.40	270	20240103	38.89	385	-2.60	20240102	270	38.89	20240103	2205	-82.99	20230703	270	38.89	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
95	20240104	150834	57	100.00	KOSPI			N	N	N	N		N	375	86	1	29.76	819685436	2401065	99.06	283	375	283	375	203	289	342.96	0.00	0	0	323	306	288	271	253	314	279	4001	86	0	180	1	1	80020000	300	0.00	0.00	12	3.00	0.00	0.00	599	20231228	-37.40	270	20240103	38.89	385	-2.60	20240102	270	38.89	20240103	2205	-82.99	20230703	270	38.89	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
96	20240104	140834	57	100.00	KOSPI			N	N	N	N		N	375	86	1	29.76	803224811	2357170	97.25	283	375	283	375	203	289	342.34	0.00	0	0	323	306	288	271	253	314	279	4001	86	0	180	1	1	80020000	300	0.00	0.00	12	2.95	0.00	0.00	599	20231228	-37.40	270	20240103	38.89	385	-2.60	20240102	270	38.89	20240103	2205	-82.99	20230703	270	38.89	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
97	20240104	130835	57	100.00	KOSPI			N	N	N	N		N	375	86	1	29.76	788636936	2318269	95.65	283	375	283	375	203	289	341.78	0.00	0	0	323	306	288	271	253	314	279	4001	86	0	180	1	1	80020000	300	0.00	0.00	12	2.90	0.00	0.00	599	20231228	-37.40	270	20240103	38.89	385	-2.60	20240102	270	38.89	20240103	2205	-82.99	20230703	270	38.89	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
98	20240104	120832	57	100.00	KOSPI			N	N	N	N		N	375	86	1	29.76	771169436	2271689	93.72	283	375	283	375	203	289	341.07	0.00	0	0	323	306	288	271	253	314	279	4001	86	0	180	1	1	80020000	300	0.00	0.00	12	2.84	0.00	0.00	599	20231228	-37.40	270	20240103	38.89	385	-2.60	20240102	270	38.89	20240103	2205	-82.99	20230703	270	38.89	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
99	20240104	110832	57	100.00	KOSPI			N	N	N	N		N	375	86	1	29.76	722719811	2142490	88.39	283	375	283	375	203	289	338.96	0.00	0	0	323	306	288	271	253	314	279	4001	86	0	180	1	1	80020000	300	0.00	0.00	12	2.68	0.00	0.00	599	20231228	-37.40	270	20240103	38.89	385	-2.60	20240102	270	38.89	20240103	2205	-82.99	20230703	270	38.89	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
100	20240104	100831	57	100.00	KOSPI			N	N	N	N		N	334	45	2	15.57	349616075	1113098	45.92	283	334	283	375	203	289	315.78	0.00	0	0	323	306	288	271	253	314	279	4001	86	0	180	1	1	80020000	267	0.00	0.00	12	1.39	0.00	0.00	599	20231228	-44.24	270	20240103	23.70	385	-13.25	20240102	270	23.70	20240103	2205	-84.85	20230703	270	23.70	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
101	20240104	090835	57	100.00	KOSPI			N	N	N	N		N	283	-6	5	-2.08	74822115	262905	10.85	283	283	283	375	203	289	283.00	0.00	0	0	323	306	288	271	253	314	279	4001	86	0	180	1	1	80020000	226	0.00	0.00	12	0.33	0.00	0.00	599	20231228	-52.75	270	20240103	4.81	385	-26.49	20240102	270	4.81	20240103	2205	-87.17	20230703	270	4.81	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
102	20240103	160831	57	100.00	KOSPI	신저가		N	N	N	N		N	289	-5	5	-1.70	663060408	2304297	45.67	270	305	270	382	206	294	287.75	0.00	0	0	420	356	321	257	222	339	240	4001	88	0	180	1	1	80020000	231	0.00	0.00	12	2.88	0.00	0.00	599	20231228	-51.75	270	20240103	7.04	385	-24.94	20240102	270	7.04	20240103	2205	-86.89	20230703	270	7.04	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
103	20240103	150829	57	100.00	KOSPI	신저가		N	N	N	N		N	288	-6	5	-2.04	640050806	2224679	44.09	270	305	270	382	206	294	287.70	0.00	0	0	420	356	321	257	222	339	240	4001	88	0	180	1	1	80020000	230	0.00	0.00	12	2.78	0.00	0.00	599	20231228	-51.92	270	20240103	6.67	385	-25.19	20240102	270	6.67	20240103	2205	-86.94	20230703	270	6.67	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
104	20240103	140826	57	100.00	KOSPI	신저가		N	N	N	N		N	290	-4	5	-1.36	580493840	2018493	40.01	270	305	270	382	206	294	287.59	0.00	0	0	420	356	321	257	222	339	240	4001	88	0	180	1	1	80020000	232	0.00	0.00	12	2.52	0.00	0.00	599	20231228	-51.59	270	20240103	7.41	385	-24.68	20240102	270	7.41	20240103	2205	-86.85	20230703	270	7.41	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
105	20240103	130829	57	100.00	KOSPI	신저가		N	N	N	N		N	305	11	2	3.74	463802380	1623671	32.18	270	305	270	382	206	294	285.65	0.00	0	0	420	356	321	257	222	339	240	4001	88	0	180	1	1	80020000	244	0.00	0.00	12	2.03	0.00	0.00	599	20231228	-49.08	270	20240103	12.96	385	-20.78	20240102	270	12.96	20240103	2205	-86.17	20230703	270	12.96	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
106	20240103	120832	57	100.00	KOSPI	신저가		N	N	N	N		N	288	-6	5	-2.04	306732535	1101544	21.83	270	288	270	382	206	294	278.46	0.00	0	0	420	356	321	257	222	339	240	4001	88	0	180	1	1	80020000	230	0.00	0.00	12	1.38	0.00	0.00	599	20231228	-51.92	270	20240103	6.67	385	-25.19	20240102	270	6.67	20240103	2205	-86.94	20230703	270	6.67	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
107	20240103	110828	57	100.00	KOSPI	신저가		N	N	N	N		N	277	-17	5	-5.78	243551551	879957	17.44	270	283	270	382	206	294	276.78	0.00	0	0	420	356	321	257	222	339	240	4001	88	0	180	1	1	80020000	222	0.00	0.00	12	1.10	0.00	0.00	599	20231228	-53.76	270	20240103	2.59	385	-28.05	20240102	270	2.59	20240103	2205	-87.44	20230703	270	2.59	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
108	20240103	100829	57	100.00	KOSPI	신저가		N	N	N	N		N	279	-15	5	-5.10	187595418	679356	13.46	270	283	270	382	206	294	276.14	0.00	0	0	420	356	321	257	222	339	240	4001	88	0	180	1	1	80020000	223	0.00	0.00	12	0.85	0.00	0.00	599	20231228	-53.42	270	20240103	3.33	385	-27.53	20240102	270	3.33	20240103	2205	-87.35	20230703	270	3.33	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
109	20240103	090829	57	100.00	KOSPI	신저가		N	N	N	N		N	270	-24	5	-8.16	79881156	295854	5.86	270	270	270	382	206	294	270.00	0.00	0	0	420	356	321	257	222	339	240	4001	88	0	180	1	1	80020000	216	0.00	0.00	12	0.37	0.00	0.00	599	20231228	-54.92	270	20240103	0.00	385	-29.87	20240102	270	0.00	20240103	2205	-87.76	20230703	270	0.00	20240103	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
110	20240102	160827	57	100.00	KOSPI	신저가		N	N	N	N		N	294	-63	5	-17.65	1443623819	4690274	60.59	385	385	286	464	250	357	307.82	0.00	0	0	679	517	437	275	195	478	236	4001	107	0	220	1	1	80020000	235	0.00	0.00	12	5.86	0.00	0.00	599	20231228	-50.92	286	20240102	2.80	385	-23.64	20240102	286	2.80	20240102	2205	-86.67	20230703	286	2.80	20240102	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
111	20240102	150827	57	100.00	KOSPI	신저가		N	N	N	N		N	290	-67	5	-18.77	1371422123	4444690	57.42	385	385	286	464	250	357	308.50	0.00	0	0	679	517	437	275	195	478	236	4001	107	0	220	1	1	80020000	232	0.00	0.00	12	5.55	0.00	0.00	599	20231228	-51.59	286	20240102	1.40	385	-24.68	20240102	286	1.40	20240102	2205	-86.85	20230703	286	1.40	20240102	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
112	20240102	140828	57	100.00	KOSPI	신저가		N	N	N	N		N	287	-70	5	-19.61	1228299973	3953288	51.07	385	385	286	464	250	357	310.64	0.00	0	0	679	517	437	275	195	478	236	4001	107	0	220	1	1	80020000	230	0.00	0.00	12	4.94	0.00	0.00	599	20231228	-52.09	286	20240102	0.35	385	-25.45	20240102	286	0.35	20240102	2205	-86.98	20230703	286	0.35	20240102	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
113	20240102	130823	57	100.00	KOSPI	신저가		N	N	N	N		N	292	-65	5	-18.21	1110170166	3547263	45.83	385	385	286	464	250	357	312.90	0.00	0	0	679	517	437	275	195	478	236	4001	107	0	220	1	1	80020000	234	0.00	0.00	12	4.43	0.00	0.00	599	20231228	-51.25	286	20240102	2.10	385	-24.16	20240102	286	2.10	20240102	2205	-86.76	20230703	286	2.10	20240102	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
114	20240102	120822	57	100.00	KOSPI	신저가		N	N	N	N		N	295	-62	5	-17.37	910027646	2874243	37.13	385	385	286	464	250	357	316.54	0.00	0	0	679	517	437	275	195	478	236	4001	107	0	220	1	1	80020000	236	0.00	0.00	12	3.59	0.00	0.00	599	20231228	-50.75	286	20240102	3.15	385	-23.38	20240102	286	3.15	20240102	2205	-86.62	20230703	286	3.15	20240102	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
115	20240102	110822	57	100.00	KOSPI	신저가		N	N	N	N		N	300	-57	5	-15.97	514096970	1508346	19.49	385	385	300	464	250	357	340.78	0.00	0	0	679	517	437	275	195	478	236	4001	107	0	220	1	1	80020000	240	0.00	0.00	12	1.88	0.00	0.00	599	20231228	-49.92	300	20240102	0.00	385	-22.08	20240102	300	0.00	20240102	2205	-86.39	20230703	300	0.00	20240102	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
116	20240102	100814	57	100.00	KOSPI			N	N	N	N		N	385	28	2	7.84	216384455	562403	7.27	385	385	385	464	250	357	385.00	0.00	0	0	679	517	437	275	195	478	236	4001	107	0	220	1	1	80020000	308	0.00	0.00	12	0.70	0.00	0.00	599	20231228	-35.73	331	20230926	16.31	385	0.00	20240102	385	0.00	20240102	2205	-82.54	20230703	357	7.84	20231228	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N
117	20240102	090804	57	100.00	KOSPI			N	N	N	N		N	357	0	3	0.00	0	0	0.00	0	0	0	464	250	357	0.00	0.00	0	0	679	517	437	275	195	478	236	4001	107	0	220	1	1	80020000	286	0.00	0.00	12	0.00	0.00	0.00	599	20231228	-40.40	331	20230926	7.85	0	0.00	0	0	0.00	0	2205	-83.81	20230703	357	0.00	20231228	0.00	N	168490	0	4001 억		0	N	N	0	N	00	N