KissMeData/111380/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	120810	57	100.00	KOSPI			N	N	N	N		N	29250	3000	2	11.43	15272762500	535091	297.69	27200	29850	27200	34100	18400	26250	28542.54	2.05	0	31311	27916	27082	26566	25732	25216	26825	25475	6	7850	100	18370	50	1	6128000	1792	5.16	2.86	12	8.73	5665.00	10236.00	35950	20231121	-18.64	20650	20231218	41.65	29850	-2.01	20240123	21250	37.65	20240102	35950	-18.64	20231121	20650	41.65	20231218	1.03	N	111380	100	6 억		125579	N	N	0	N	00	N
3	20240123	110807	57	100.00	KOSPI			N	N	N	N		N	28350	2100	2	8.00	10000137750	355198	197.61	27200	29000	27200	34100	18400	26250	28153.91	2.05	0	24854	27916	27082	26566	25732	25216	26825	25475	6	7850	100	18370	50	1	6128000	1737	5.00	2.77	12	5.80	5665.00	10236.00	35950	20231121	-21.14	20650	20231218	37.29	29000	-2.24	20240123	21250	33.41	20240102	35950	-21.14	20231121	20650	37.29	20231218	1.03	N	111380	100	6 억		125579	N	N	0	N	00	N
4	20240123	100806	57	100.00	KOSPI			N	N	N	N		N	28500	2250	2	8.57	8106116900	288017	160.23	27200	29000	27200	34100	18400	26250	28144.84	2.05	0	14801	27916	27082	26566	25732	25216	26825	25475	6	7850	100	18370	50	1	6128000	1746	5.03	2.78	12	4.70	5665.00	10236.00	35950	20231121	-20.72	20650	20231218	38.01	29000	-1.72	20240123	21250	34.12	20240102	35950	-20.72	20231121	20650	38.01	20231218	1.03	N	111380	100	6 억		125579	N	N	0	N	00	N
5	20240123	090807	57	100.00	KOSPI			N	N	N	N		N	27950	1700	2	6.48	2815617250	100961	56.17	27200	28500	27200	34100	18400	26250	27888.82	2.05	0	-4398	27916	27082	26566	25732	25216	26825	25475	6	7850	100	18370	50	1	6128000	1713	4.93	2.73	12	1.65	5665.00	10236.00	35950	20231121	-22.25	20650	20231218	35.35	28500	-1.93	20240123	21250	31.53	20240102	35950	-22.25	20231121	20650	35.35	20231218	1.03	N	111380	100	6 억		125579	N	N	0	N	00	N
6	20240119	160802	00	50.00	KOSPI			N	N	N	N	50	N	26300	1400	2	5.62	6822756600	256385	215.33	25350	27450	25350	32350	17450	24900	26611.42	2.26	0	21507	26233	25566	24933	24266	23633	25900	24600	6	7450	100	17430	50	1	6128000	1612	4.64	2.57	12	4.18	5665.00	10236.00	35950	20231121	-26.84	20650	20231218	27.36	28450	-7.56	20240115	21250	23.76	20240102	35950	-26.84	20231121	20650	27.36	20231218	1.15	N	111380	100	6 억		138259	N	N	0	N	00	N
7	20240119	150804	00	50.00	KOSPI			N	N	N	N	50	N	26350	1450	2	5.82	6636061750	249287	209.37	25350	27450	25350	32350	17450	24900	26620.17	2.26	0	19637	26233	25566	24933	24266	23633	25900	24600	6	7450	100	17430	50	1	6128000	1615	4.65	2.57	12	4.07	5665.00	10236.00	35950	20231121	-26.70	20650	20231218	27.60	28450	-7.38	20240115	21250	24.00	20240102	35950	-26.70	20231121	20650	27.60	20231218	1.15	N	111380	100	6 억		138259	N	N	0	N	00	N
8	20240119	140802	00	50.00	KOSPI			N	N	N	N	50	N	26350	1450	2	5.82	6100060300	228989	192.32	25350	27450	25350	32350	17450	24900	26639.10	2.26	0	17831	26233	25566	24933	24266	23633	25900	24600	6	7450	100	17430	50	1	6128000	1615	4.65	2.57	12	3.74	5665.00	10236.00	35950	20231121	-26.70	20650	20231218	27.60	28450	-7.38	20240115	21250	24.00	20240102	35950	-26.70	20231121	20650	27.60	20231218	1.15	N	111380	100	6 억		138259	N	N	0	N	00	N
9	20240119	130802	00	50.00	KOSPI			N	N	N	N	50	N	26800	1900	2	7.63	5747739000	215709	181.16	25350	27450	25350	32350	17450	24900	26645.80	2.26	0	16708	26233	25566	24933	24266	23633	25900	24600	6	7450	100	17430	50	1	6128000	1642	4.73	2.62	12	3.52	5665.00	10236.00	35950	20231121	-25.45	20650	20231218	29.78	28450	-5.80	20240115	21250	26.12	20240102	35950	-25.45	20231121	20650	29.78	20231218	1.15	N	111380	100	6 억		138259	N	N	0	N	00	N
10	20240119	120806	00	50.00	KOSPI			N	N	N	N	50	N	26500	1600	2	6.43	5304794150	199107	167.22	25350	27450	25350	32350	17450	24900	26642.93	2.26	0	18661	26233	25566	24933	24266	23633	25900	24600	6	7450	100	17430	50	1	6128000	1624	4.68	2.59	12	3.25	5665.00	10236.00	35950	20231121	-26.29	20650	20231218	28.33	28450	-6.85	20240115	21250	24.71	20240102	35950	-26.29	20231121	20650	28.33	20231218	1.15	N	111380	100	6 억		138259	N	N	0	N	00	N
11	20240119	110805	00	50.00	KOSPI			N	N	N	N	50	N	27100	2200	2	8.84	4501177550	169022	141.95	25350	27450	25350	32350	17450	24900	26630.72	2.26	0	20370	26233	25566	24933	24266	23633	25900	24600	6	7450	100	17430	50	1	6128000	1661	4.78	2.65	12	2.76	5665.00	10236.00	35950	20231121	-24.62	20650	20231218	31.23	28450	-4.75	20240115	21250	27.53	20240102	35950	-24.62	20231121	20650	31.23	20231218	1.15	N	111380	100	6 억		138259	N	N	0	N	00	N
12	20240119	100809	00	50.00	KOSPI			N	N	N	N	50	N	26300	1400	2	5.62	2601300400	98734	82.92	25350	26850	25350	32350	17450	24900	26346.55	2.26	0	10702	26233	25566	24933	24266	23633	25900	24600	6	7450	100	17430	50	1	6128000	1612	4.64	2.57	12	1.61	5665.00	10236.00	35950	20231121	-26.84	20650	20231218	27.36	28450	-7.56	20240115	21250	23.76	20240102	35950	-26.84	20231121	20650	27.36	20231218	1.15	N	111380	100	6 억		138259	N	N	0	N	00	N
13	20240119	090802	00	50.00	KOSPI			N	N	N	N	50	N	26050	1150	2	4.62	495447850	19153	16.09	25350	26100	25350	32350	17450	24900	25867.90	2.26	0	4724	26233	25566	24933	24266	23633	25900	24600	6	7450	100	17430	50	1	6128000	1596	4.60	2.54	12	0.31	5665.00	10236.00	35950	20231121	-27.54	20650	20231218	26.15	28450	-8.44	20240115	21250	22.59	20240102	35950	-27.54	20231121	20650	26.15	20231218	1.15	N	111380	100	6 억		138259	N	N	0	N	00	N
14	20240118	160800	00	50.00	KOSPI			N	N	N	N	50	N	24900	550	2	2.26	2985314600	118902	52.74	24350	25600	24300	31650	17050	24350	25107.38	2.07	0	21671	27450	25900	25100	23550	22750	25500	23150	6	7300	100	17040	50	1	6128000	1526	4.40	2.43	12	1.94	5665.00	10236.00	35950	20231121	-30.74	20650	20231218	20.58	28450	-12.48	20240115	21250	17.18	20240102	35950	-30.74	20231121	20650	20.58	20231218	1.12	N	111380	100	6 억		127077	N	N	0	N	00	N
15	20240118	150801	00	50.00	KOSPI			N	N	N	N	50	N	24950	600	2	2.46	2923889150	116434	51.64	24350	25600	24300	31650	17050	24350	25111.99	2.07	0	20743	27450	25900	25100	23550	22750	25500	23150	6	7300	100	17040	50	1	6128000	1529	4.40	2.44	12	1.90	5665.00	10236.00	35950	20231121	-30.60	20650	20231218	20.82	28450	-12.30	20240115	21250	17.41	20240102	35950	-30.60	20231121	20650	20.82	20231218	1.12	N	111380	100	6 억		127077	N	N	0	N	00	N
16	20240118	140802	00	50.00	KOSPI			N	N	N	N	50	N	24750	400	2	1.64	2620813800	104233	46.23	24350	25600	24300	31650	17050	24350	25143.80	2.07	0	19332	27450	25900	25100	23550	22750	25500	23150	6	7300	100	17040	50	1	6128000	1517	4.37	2.42	12	1.70	5665.00	10236.00	35950	20231121	-31.15	20650	20231218	19.85	28450	-13.01	20240115	21250	16.47	20240102	35950	-31.15	20231121	20650	19.85	20231218	1.12	N	111380	100	6 억		127077	N	N	0	N	00	N
17	20240118	130800	00	50.00	KOSPI			N	N	N	N	50	N	25250	900	2	3.70	2039005900	80923	35.89	24350	25600	24300	31650	17050	24350	25196.86	2.07	0	14333	27450	25900	25100	23550	22750	25500	23150	6	7300	100	17040	50	1	6128000	1547	4.46	2.47	12	1.32	5665.00	10236.00	35950	20231121	-29.76	20650	20231218	22.28	28450	-11.25	20240115	21250	18.82	20240102	35950	-29.76	20231121	20650	22.28	20231218	1.12	N	111380	100	6 억		127077	N	N	0	N	00	N
18	20240118	120803	00	50.00	KOSPI			N	N	N	N	50	N	25200	850	2	3.49	1833334650	72748	32.27	24350	25600	24300	31650	17050	24350	25201.17	2.07	0	12997	27450	25900	25100	23550	22750	25500	23150	6	7300	100	17040	50	1	6128000	1544	4.45	2.46	12	1.19	5665.00	10236.00	35950	20231121	-29.90	20650	20231218	22.03	28450	-11.42	20240115	21250	18.59	20240102	35950	-29.90	20231121	20650	22.03	20231218	1.12	N	111380	100	6 억		127077	N	N	0	N	00	N
19	20240118	110803	00	50.00	KOSPI			N	N	N	N	50	N	25350	1000	2	4.11	1585778550	62959	27.93	24350	25600	24300	31650	17050	24350	25187.48	2.07	0	9858	27450	25900	25100	23550	22750	25500	23150	6	7300	100	17040	50	1	6128000	1553	4.47	2.48	12	1.03	5665.00	10236.00	35950	20231121	-29.49	20650	20231218	22.76	28450	-10.90	20240115	21250	19.29	20240102	35950	-29.49	20231121	20650	22.76	20231218	1.12	N	111380	100	6 억		127077	N	N	0	N	00	N
20	20240118	100759	00	50.00	KOSPI			N	N	N	N	50	N	25250	900	2	3.70	745979900	29898	13.26	24350	25350	24300	31650	17050	24350	24950.83	2.07	0	3905	27450	25900	25100	23550	22750	25500	23150	6	7300	100	17040	50	1	6128000	1547	4.46	2.47	12	0.49	5665.00	10236.00	35950	20231121	-29.76	20650	20231218	22.28	28450	-11.25	20240115	21250	18.82	20240102	35950	-29.76	20231121	20650	22.28	20231218	1.12	N	111380	100	6 억		127077	N	N	0	N	00	N
21	20240118	090800	00	50.00	KOSPI			N	N	N	N	50	N	25000	650	2	2.67	95864200	3881	1.72	24350	25000	24350	31650	17050	24350	24700.90	2.07	0	-91	27450	25900	25100	23550	22750	25500	23150	6	7300	100	17040	50	1	6128000	1532	4.41	2.44	12	0.06	5665.00	10236.00	35950	20231121	-30.46	20650	20231218	21.07	28450	-12.13	20240115	21250	17.65	20240102	35950	-30.46	20231121	20650	21.07	20231218	1.12	N	111380	100	6 억		127077	N	N	0	N	00	N
22	20240117	160758	00	50.00	KOSPI			N	N	N	N	50	N	24350	-1950	5	-7.41	5602629150	225088	169.03	26300	26650	24300	34150	18450	26300	24892.14	1.42	0	56095	28033	27166	26433	25566	24833	27100	25500	6	7850	100	18410	50	1	6128000	1492	4.30	2.38	12	3.67	5665.00	10236.00	35950	20231121	-32.27	20650	20231218	17.92	28450	-14.41	20240115	21250	14.59	20240102	35950	-32.27	20231121	20650	17.92	20231218	1.07	N	111380	100	6 억		87110	N	N	0	N	00	N
23	20240117	150801	00	50.00	KOSPI			N	N	N	N	50	N	24500	-1800	5	-6.84	5352771750	214847	161.34	26300	26650	24300	34150	18450	26300	24914.34	1.42	0	54068	28033	27166	26433	25566	24833	27100	25500	6	7850	100	18410	50	1	6128000	1501	4.32	2.39	12	3.51	5665.00	10236.00	35950	20231121	-31.85	20650	20231218	18.64	28450	-13.88	20240115	21250	15.29	20240102	35950	-31.85	20231121	20650	18.64	20231218	1.07	N	111380	100	6 억		87110	N	N	0	N	00	N
24	20240117	140759	00	50.00	KOSPI			N	N	N	N	50	N	24500	-1800	5	-6.84	4675323350	187173	140.56	26300	26650	24350	34150	18450	26300	24978.62	1.42	0	45837	28033	27166	26433	25566	24833	27100	25500	6	7850	100	18410	50	1	6128000	1501	4.32	2.39	12	3.05	5665.00	10236.00	35950	20231121	-31.85	20650	20231218	18.64	28450	-13.88	20240115	21250	15.29	20240102	35950	-31.85	20231121	20650	18.64	20231218	1.07	N	111380	100	6 억		87110	N	N	0	N	00	N
25	20240117	130759	00	50.00	KOSPI			N	N	N	N	50	N	24650	-1650	5	-6.27	3710440600	147903	111.07	26300	26650	24450	34150	18450	26300	25086.99	1.42	0	32900	28033	27166	26433	25566	24833	27100	25500	6	7850	100	18410	50	1	6128000	1511	4.35	2.41	12	2.41	5665.00	10236.00	35950	20231121	-31.43	20650	20231218	19.37	28450	-13.36	20240115	21250	16.00	20240102	35950	-31.43	20231121	20650	19.37	20231218	1.07	N	111380	100	6 억		87110	N	N	0	N	00	N
26	20240117	120801	00	50.00	KOSPI			N	N	N	N	50	N	24550	-1750	5	-6.65	3228644350	128274	96.33	26300	26650	24550	34150	18450	26300	25169.90	1.42	0	29473	28033	27166	26433	25566	24833	27100	25500	6	7850	100	18410	50	1	6128000	1504	4.33	2.40	12	2.09	5665.00	10236.00	35950	20231121	-31.71	20650	20231218	18.89	28450	-13.71	20240115	21250	15.53	20240102	35950	-31.71	20231121	20650	18.89	20231218	1.07	N	111380	100	6 억		87110	N	N	0	N	00	N
27	20240117	110801	00	50.00	KOSPI			N	N	N	N	50	N	24950	-1350	5	-5.13	2314293700	91349	68.60	26300	26650	24700	34150	18450	26300	25334.64	1.42	0	18456	28033	27166	26433	25566	24833	27100	25500	6	7850	100	18410	50	1	6128000	1529	4.40	2.44	12	1.49	5665.00	10236.00	35950	20231121	-30.60	20650	20231218	20.82	28450	-12.30	20240115	21250	17.41	20240102	35950	-30.60	20231121	20650	20.82	20231218	1.07	N	111380	100	6 억		87110	N	N	0	N	00	N
28	20240117	100758	00	50.00	KOSPI			N	N	N	N	50	N	25050	-1250	5	-4.75	1822475400	71719	53.86	26300	26650	24700	34150	18450	26300	25411.33	1.42	0	14242	28033	27166	26433	25566	24833	27100	25500	6	7850	100	18410	50	1	6128000	1535	4.42	2.45	12	1.17	5665.00	10236.00	35950	20231121	-30.32	20650	20231218	21.31	28450	-11.95	20240115	21250	17.88	20240102	35950	-30.32	20231121	20650	21.31	20231218	1.07	N	111380	100	6 억		87110	N	N	0	N	00	N
29	20240117	090801	00	50.00	KOSPI			N	N	N	N	50	N	25500	-800	5	-3.04	340502600	13064	9.81	26300	26650	25500	34150	18450	26300	26064.19	1.42	0	1677	28033	27166	26433	25566	24833	27100	25500	6	7850	100	18410	50	1	6128000	1563	4.50	2.49	12	0.21	5665.00	10236.00	35950	20231121	-29.07	20650	20231218	23.49	28450	-10.37	20240115	21250	20.00	20240102	35950	-29.07	20231121	20650	23.49	20231218	1.07	N	111380	100	6 억		87110	N	N	0	N	00	N
30	20240116	160757	00	50.00	KOSPI			N	N	N	N	50	N	26300	0	3	0.00	3510051900	132688	60.70	26300	27300	25700	34150	18450	26300	26453.48	1.20	0	17919	29366	27832	26916	25382	24466	27375	24925	6	7850	100	18410	50	1	6128000	1612	4.64	2.57	12	2.17	5665.00	10236.00	35950	20231121	-26.84	20650	20231218	27.36	28450	-7.56	20240115	21250	23.76	20240102	35950	-26.84	20231121	20650	27.36	20231218	1.01	N	111380	100	6 억		73795	N	N	0	N	00	N
31	20240116	150757	00	50.00	KOSPI			N	N	N	N	50	N	26150	-150	5	-0.57	3386083050	127966	58.54	26300	27300	25700	34150	18450	26300	26460.80	1.20	0	16454	29366	27832	26916	25382	24466	27375	24925	6	7850	100	18410	50	1	6128000	1602	4.62	2.55	12	2.09	5665.00	10236.00	35950	20231121	-27.26	20650	20231218	26.63	28450	-8.08	20240115	21250	23.06	20240102	35950	-27.26	20231121	20650	26.63	20231218	1.01	N	111380	100	6 억		73795	N	N	0	N	00	N
32	20240116	140758	00	50.00	KOSPI			N	N	N	N	50	N	26300	0	3	0.00	3050080350	115166	52.69	26300	27300	25700	34150	18450	26300	26484.21	1.20	0	15812	29366	27832	26916	25382	24466	27375	24925	6	7850	100	18410	50	1	6128000	1612	4.64	2.57	12	1.88	5665.00	10236.00	35950	20231121	-26.84	20650	20231218	27.36	28450	-7.56	20240115	21250	23.76	20240102	35950	-26.84	20231121	20650	27.36	20231218	1.01	N	111380	100	6 억		73795	N	N	0	N	00	N
33	20240116	130800	00	50.00	KOSPI			N	N	N	N	50	N	26650	350	2	1.33	2754764300	103988	47.57	26300	27300	25700	34150	18450	26300	26491.17	1.20	0	15763	29366	27832	26916	25382	24466	27375	24925	6	7850	100	18410	50	1	6128000	1633	4.70	2.60	12	1.70	5665.00	10236.00	35950	20231121	-25.87	20650	20231218	29.06	28450	-6.33	20240115	21250	25.41	20240102	35950	-25.87	20231121	20650	29.06	20231218	1.01	N	111380	100	6 억		73795	N	N	0	N	00	N
34	20240116	120757	00	50.00	KOSPI			N	N	N	N	50	N	26450	150	2	0.57	2646461300	99906	45.71	26300	27300	25700	34150	18450	26300	26489.51	1.20	0	15660	29366	27832	26916	25382	24466	27375	24925	6	7850	100	18410	50	1	6128000	1621	4.67	2.58	12	1.63	5665.00	10236.00	35950	20231121	-26.43	20650	20231218	28.09	28450	-7.03	20240115	21250	24.47	20240102	35950	-26.43	20231121	20650	28.09	20231218	1.01	N	111380	100	6 억		73795	N	N	0	N	00	N
35	20240116	110755	00	50.00	KOSPI			N	N	N	N	50	N	26800	500	2	1.90	2468574350	93229	42.65	26300	27300	25700	34150	18450	26300	26478.61	1.20	0	16112	29366	27832	26916	25382	24466	27375	24925	6	7850	100	18410	50	1	6128000	1642	4.73	2.62	12	1.52	5665.00	10236.00	35950	20231121	-25.45	20650	20231218	29.78	28450	-5.80	20240115	21250	26.12	20240102	35950	-25.45	20231121	20650	29.78	20231218	1.01	N	111380	100	6 억		73795	N	N	0	N	00	N
36	20240116	100757	00	50.00	KOSPI			N	N	N	N	50	N	25850	-450	5	-1.71	1607198600	60670	27.76	26300	27300	25750	34150	18450	26300	26490.83	1.20	0	11611	29366	27832	26916	25382	24466	27375	24925	6	7850	100	18410	50	1	6128000	1584	4.56	2.53	12	0.99	5665.00	10236.00	35950	20231121	-28.09	20650	20231218	25.18	28450	-9.14	20240115	21250	21.65	20240102	35950	-28.09	20231121	20650	25.18	20231218	1.01	N	111380	100	6 억		73795	N	N	0	N	00	N
37	20240116	090755	00	50.00	KOSPI			N	N	N	N	50	N	26700	400	2	1.52	183661500	6909	3.16	26300	26900	26100	34150	18450	26300	26582.94	1.20	0	-806	29366	27832	26916	25382	24466	27375	24925	6	7850	100	18410	50	1	6128000	1636	4.71	2.61	12	0.11	5665.00	10236.00	35950	20231121	-25.73	20650	20231218	29.30	28450	-6.15	20240115	21250	25.65	20240102	35950	-25.73	20231121	20650	29.30	20231218	1.01	N	111380	100	6 억		73795	N	N	0	N	00	N
38	20240115	160755	00	50.00	KOSPI			N	N	N	N	50	N	26300	-1450	5	-5.23	5889948400	217329	88.00	27500	28450	26000	36050	19450	27750	27102.02	0.97	0	16090	28716	28232	27616	27132	26516	28300	27200	6	8300	100	19420	50	1	6128000	1612	4.64	2.57	12	3.55	5665.00	10236.00	35950	20231121	-26.84	20650	20231218	27.36	28450	-7.56	20240115	21250	23.76	20240102	35950	-26.84	20231121	20650	27.36	20231218	0.88	N	111380	100	6 억		59522	N	N	0	N	00	N
39	20240115	150755	00	50.00	KOSPI			N	N	N	N	50	N	26650	-1100	5	-3.96	5736716350	211540	85.65	27500	28450	26000	36050	19450	27750	27118.63	0.97	0	16085	28716	28232	27616	27132	26516	28300	27200	6	8300	100	19420	50	1	6128000	1633	4.70	2.60	12	3.45	5665.00	10236.00	35950	20231121	-25.87	20650	20231218	29.06	28450	-6.33	20240115	21250	25.41	20240102	35950	-25.87	20231121	20650	29.06	20231218	0.88	N	111380	100	6 억		59522	N	N	0	N	00	N
40	20240115	140756	00	50.00	KOSPI			N	N	N	N	50	N	26900	-850	5	-3.06	4942631700	181531	73.50	27500	28450	26000	36050	19450	27750	27227.29	0.97	0	9321	28716	28232	27616	27132	26516	28300	27200	6	8300	100	19420	50	1	6128000	1648	4.75	2.63	12	2.96	5665.00	10236.00	35950	20231121	-25.17	20650	20231218	30.27	28450	-5.45	20240115	21250	26.59	20240102	35950	-25.17	20231121	20650	30.27	20231218	0.88	N	111380	100	6 억		59522	N	N	0	N	00	N
41	20240115	130754	00	50.00	KOSPI			N	N	N	N	50	N	26600	-1150	5	-4.14	4568738450	167467	67.81	27500	28450	26000	36050	19450	27750	27281.24	0.97	0	7647	28716	28232	27616	27132	26516	28300	27200	6	8300	100	19420	50	1	6128000	1630	4.70	2.60	12	2.73	5665.00	10236.00	35950	20231121	-26.01	20650	20231218	28.81	28450	-6.50	20240115	21250	25.18	20240102	35950	-26.01	20231121	20650	28.81	20231218	0.88	N	111380	100	6 억		59522	N	N	0	N	00	N
42	20240115	120755	00	50.00	KOSPI			N	N	N	N	50	N	27000	-750	5	-2.70	4142443700	151607	61.39	27500	28450	26000	36050	19450	27750	27323.38	0.97	0	8719	28716	28232	27616	27132	26516	28300	27200	6	8300	100	19420	50	1	6128000	1655	4.77	2.64	12	2.47	5665.00	10236.00	35950	20231121	-24.90	20650	20231218	30.75	28450	-5.10	20240115	21250	27.06	20240102	35950	-24.90	20231121	20650	30.75	20231218	0.88	N	111380	100	6 억		59522	N	N	0	N	00	N
43	20240115	110754	00	50.00	KOSPI			N	N	N	N	50	N	26400	-1350	5	-4.86	3468573850	126352	51.16	27500	28450	26000	36050	19450	27750	27451.52	0.97	0	11036	28716	28232	27616	27132	26516	28300	27200	6	8300	100	19420	50	1	6128000	1618	4.66	2.58	12	2.06	5665.00	10236.00	35950	20231121	-26.56	20650	20231218	27.85	28450	-7.21	20240115	21250	24.24	20240102	35950	-26.56	20231121	20650	27.85	20231218	0.88	N	111380	100	6 억		59522	N	N	0	N	00	N
44	20240115	100752	00	50.00	KOSPI			N	N	N	N	50	N	28000	250	2	0.90	1669959700	59790	24.21	27500	28450	27050	36050	19450	27750	27930.62	0.97	0	4434	28716	28232	27616	27132	26516	28300	27200	6	8300	100	19420	50	1	6128000	1716	4.94	2.74	12	0.98	5665.00	10236.00	35950	20231121	-22.11	20650	20231218	35.59	28450	-1.58	20240115	21250	31.76	20240102	35950	-22.11	20231121	20650	35.59	20231218	0.88	N	111380	100	6 억		59522	N	N	0	N	00	N
45	20240115	090754	00	50.00	KOSPI			N	N	N	N	50	N	27400	-350	5	-1.26	135510250	4916	1.99	27500	27900	27400	36050	19450	27750	27562.59	0.97	0	-240	28716	28232	27616	27132	26516	28300	27200	6	8300	100	19420	50	1	6128000	1679	4.84	2.68	12	0.08	5665.00	10236.00	35950	20231121	-23.78	20650	20231218	32.69	28400	-3.52	20240111	21250	28.94	20240102	35950	-23.78	20231121	20650	32.69	20231218	0.88	N	111380	100	6 억		59522	N	N	0	N	00	N
46	20240112	160805	00	50.00	KOSPI			N	N	N	N	50	N	27750	-300	5	-1.07	6735455850	244057	72.39	27750	28100	27000	36450	19650	28050	27597.26	1.06	0	-14235	29583	28816	27633	26866	25683	29200	27250	6	8400	100	19630	50	1	6128000	1701	4.90	2.71	12	3.98	5665.00	10236.00	35950	20231121	-22.81	20650	20231218	34.38	28400	-2.29	20240111	21250	30.59	20240102	35950	-22.81	20231121	20650	34.38	20231218	0.75	N	111380	100	6 억		64880	N	N	0	N	00	N
47	20240112	150753	00	50.00	KOSPI			N	N	N	N	50	N	27550	-500	5	-1.78	5740041800	208038	61.71	27750	28100	27000	36450	19650	28050	27590.76	1.06	0	-13338	29583	28816	27633	26866	25683	29200	27250	6	8400	100	19630	50	1	6128000	1688	4.86	2.69	12	3.39	5665.00	10236.00	35950	20231121	-23.37	20650	20231218	33.41	28400	-2.99	20240111	21250	29.65	20240102	35950	-23.37	20231121	20650	33.41	20231218	0.75	N	111380	100	6 억		64880	N	N	0	N	00	N
48	20240112	140752	00	50.00	KOSPI			N	N	N	N	50	N	27400	-650	5	-2.32	4551802850	164655	48.84	27750	28100	27000	36450	19650	28050	27643.87	1.06	0	-10838	29583	28816	27633	26866	25683	29200	27250	6	8400	100	19630	50	1	6128000	1679	4.84	2.68	12	2.69	5665.00	10236.00	35950	20231121	-23.78	20650	20231218	32.69	28400	-3.52	20240111	21250	28.94	20240102	35950	-23.78	20231121	20650	32.69	20231218	0.75	N	111380	100	6 억		64880	N	N	0	N	00	N
49	20240112	130748	00	50.00	KOSPI			N	N	N	N	50	N	27600	-450	5	-1.60	3370126600	122090	36.21	27750	28100	27000	36450	19650	28050	27602.71	1.06	0	-8686	29583	28816	27633	26866	25683	29200	27250	6	8400	100	19630	50	1	6128000	1691	4.87	2.70	12	1.99	5665.00	10236.00	35950	20231121	-23.23	20650	20231218	33.66	28400	-2.82	20240111	21250	29.88	20240102	35950	-23.23	20231121	20650	33.66	20231218	0.75	N	111380	100	6 억		64880	N	N	0	N	00	N
50	20240112	120753	00	50.00	KOSPI			N	N	N	N	50	N	27450	-600	5	-2.14	3160772050	114488	33.96	27750	28100	27000	36450	19650	28050	27606.92	1.06	0	-8185	29583	28816	27633	26866	25683	29200	27250	6	8400	100	19630	50	1	6128000	1682	4.85	2.68	12	1.87	5665.00	10236.00	35950	20231121	-23.64	20650	20231218	32.93	28400	-3.35	20240111	21250	29.18	20240102	35950	-23.64	20231121	20650	32.93	20231218	0.75	N	111380	100	6 억		64880	N	N	0	N	00	N
51	20240112	110748	00	50.00	KOSPI			N	N	N	N	50	N	27750	-300	5	-1.07	2798318300	101285	30.04	27750	28100	27000	36450	19650	28050	27627.12	1.06	0	-8580	29583	28816	27633	26866	25683	29200	27250	6	8400	100	19630	50	1	6128000	1701	4.90	2.71	12	1.65	5665.00	10236.00	35950	20231121	-22.81	20650	20231218	34.38	28400	-2.29	20240111	21250	30.59	20240102	35950	-22.81	20231121	20650	34.38	20231218	0.75	N	111380	100	6 억		64880	N	N	0	N	00	N
52	20240112	100749	00	50.00	KOSPI			N	N	N	N	50	N	27500	-550	5	-1.96	1968181950	71534	21.22	27750	28050	27000	36450	19650	28050	27512.06	1.06	0	-3839	29583	28816	27633	26866	25683	29200	27250	6	8400	100	19630	50	1	6128000	1685	4.85	2.69	12	1.17	5665.00	10236.00	35950	20231121	-23.50	20650	20231218	33.17	28400	-3.17	20240111	21250	29.41	20240102	35950	-23.50	20231121	20650	33.17	20231218	0.75	N	111380	100	6 억		64880	N	N	0	N	00	N
53	20240112	090750	00	50.00	KOSPI			N	N	N	N	50	N	28000	-50	5	-0.18	332238100	11901	3.53	27750	28050	27550	36450	19650	28050	27913.96	1.06	0	-3698	29583	28816	27633	26866	25683	29200	27250	6	8400	100	19630	50	1	6128000	1716	4.94	2.74	12	0.19	5665.00	10236.00	35950	20231121	-22.11	20650	20231218	35.59	28400	-1.41	20240111	21250	31.76	20240102	35950	-22.11	20231121	20650	35.59	20231218	0.75	N	111380	100	6 억		64880	N	N	0	N	00	N
54	20240111	160745	00	50.00	KOSPI			N	N	N	N	50	N	28050	900	2	3.31	9304684200	335687	75.32	28000	28400	26450	35250	19050	27150	27718.52	0.91	0	7798	29483	28316	26783	25616	24083	28900	26200	6	8100	100	19000	50	1	6128000	1719	4.95	2.74	12	5.48	5665.00	10236.00	35950	20231121	-21.97	20650	20231218	35.84	28400	-1.23	20240111	21250	32.00	20240102	35950	-21.97	20231121	20650	35.84	20231218	0.66	N	111380	100	6 억		55590	N	N	0	N	00	N
55	20240111	150750	00	50.00	KOSPI			N	N	N	N	50	N	28050	900	2	3.31	8663172100	312923	70.21	28000	28200	26450	35250	19050	27150	27685.33	0.91	0	6158	29483	28316	26783	25616	24083	28900	26200	6	8100	100	19000	50	1	6128000	1719	4.95	2.74	12	5.11	5665.00	10236.00	35950	20231121	-21.97	20650	20231218	35.84	28200	-0.53	20240111	21250	32.00	20240102	35950	-21.97	20231121	20650	35.84	20231218	0.66	N	111380	100	6 억		55590	N	N	0	N	00	N
56	20240111	140748	00	50.00	KOSPI			N	N	N	N	50	N	27900	750	2	2.76	7388701300	267409	60.00	28000	28200	26450	35250	19050	27150	27631.40	0.91	0	8939	29483	28316	26783	25616	24083	28900	26200	6	8100	100	19000	50	1	6128000	1710	4.92	2.73	12	4.36	5665.00	10236.00	35950	20231121	-22.39	20650	20231218	35.11	28200	-1.06	20240111	21250	31.29	20240102	35950	-22.39	20231121	20650	35.11	20231218	0.66	N	111380	100	6 억		55590	N	N	0	N	00	N
57	20240111	130746	00	50.00	KOSPI			N	N	N	N	50	N	27950	800	2	2.95	5777852950	209998	47.12	28000	28100	26450	35250	19050	27150	27514.51	0.91	0	6062	29483	28316	26783	25616	24083	28900	26200	6	8100	100	19000	50	1	6128000	1713	4.93	2.73	12	3.43	5665.00	10236.00	35950	20231121	-22.25	20650	20231218	35.35	28100	-0.53	20240111	21250	31.53	20240102	35950	-22.25	20231121	20650	35.35	20231218	0.66	N	111380	100	6 억		55590	N	N	0	N	00	N
58	20240111	120746	00	50.00	KOSPI			N	N	N	N	50	N	27900	750	2	2.76	4695689400	171200	38.41	28000	28100	26450	35250	19050	27150	27428.71	0.91	0	5749	29483	28316	26783	25616	24083	28900	26200	6	8100	100	19000	50	1	6128000	1710	4.92	2.73	12	2.79	5665.00	10236.00	35950	20231121	-22.39	20650	20231218	35.11	28100	-0.71	20240111	21250	31.29	20240102	35950	-22.39	20231121	20650	35.11	20231218	0.66	N	111380	100	6 억		55590	N	N	0	N	00	N
59	20240111	110748	00	50.00	KOSPI			N	N	N	N	50	N	27100	-50	5	-0.18	3614452500	132152	29.65	28000	28100	26450	35250	19050	27150	27351.30	0.91	0	7933	29483	28316	26783	25616	24083	28900	26200	6	8100	100	19000	50	1	6128000	1661	4.78	2.65	12	2.16	5665.00	10236.00	35950	20231121	-24.62	20650	20231218	31.23	28100	-3.56	20240111	21250	27.53	20240102	35950	-24.62	20231121	20650	31.23	20231218	0.66	N	111380	100	6 억		55590	N	N	0	N	00	N
60	20240111	100747	00	50.00	KOSPI			N	N	N	N	50	N	27200	50	2	0.18	2520330500	91382	20.50	28000	28100	26900	35250	19050	27150	27581.96	0.91	0	-2421	29483	28316	26783	25616	24083	28900	26200	6	8100	100	19000	50	1	6128000	1667	4.80	2.66	12	1.49	5665.00	10236.00	35950	20231121	-24.34	20650	20231218	31.72	28100	-3.20	20240111	21250	28.00	20240102	35950	-24.34	20231121	20650	31.72	20231218	0.66	N	111380	100	6 억		55590	N	N	0	N	00	N
61	20240111	090747	00	50.00	KOSPI			N	N	N	N	50	N	27350	200	2	0.74	677134850	24476	5.49	28000	28000	27350	35250	19050	27150	27673.41	0.91	0	-5094	29483	28316	26783	25616	24083	28900	26200	6	8100	100	19000	50	1	6128000	1676	4.83	2.67	12	0.40	5665.00	10236.00	35950	20231121	-23.92	20650	20231218	32.45	28000	-2.32	20240111	21250	28.71	20240102	35950	-23.92	20231121	20650	32.45	20231218	0.66	N	111380	100	6 억		55590	N	N	0	N	00	N
62	20240110	160744	00	50.00	KOSPI			N	N	N	N	50	N	27150	1050	2	4.02	11970144300	444448	176.74	25850	27950	25250	33900	18300	26100	26932.61	1.14	0	-14676	27600	26850	25850	25100	24100	27225	25475	6	7800	100	18270	50	1	6128000	1664	4.79	2.65	12	7.25	5665.00	10236.00	35950	20231121	-24.48	20650	20231218	31.48	27950	-2.86	20240110	21250	27.76	20240102	35950	-24.48	20231121	20650	31.48	20231218	0.52	N	111380	100	6 억		70120	N	N	0	N	00	N
63	20240110	150746	00	50.00	KOSPI			N	N	N	N	50	N	27350	1250	2	4.79	11567966150	429680	170.86	25850	27950	25250	33900	18300	26100	26922.37	1.14	0	-17269	27600	26850	25850	25100	24100	27225	25475	6	7800	100	18270	50	1	6128000	1676	4.83	2.67	12	7.01	5665.00	10236.00	35950	20231121	-23.92	20650	20231218	32.45	27950	-2.15	20240110	21250	28.71	20240102	35950	-23.92	20231121	20650	32.45	20231218	0.52	N	111380	100	6 억		70120	N	N	0	N	00	N
64	20240110	140748	00	50.00	KOSPI			N	N	N	N	50	N	27350	1250	2	4.79	9735848400	362238	144.04	25850	27950	25250	33900	18300	26100	26877.03	1.14	0	-24799	27600	26850	25850	25100	24100	27225	25475	6	7800	100	18270	50	1	6128000	1676	4.83	2.67	12	5.91	5665.00	10236.00	35950	20231121	-23.92	20650	20231218	32.45	27950	-2.15	20240110	21250	28.71	20240102	35950	-23.92	20231121	20650	32.45	20231218	0.52	N	111380	100	6 억		70120	N	N	0	N	00	N
65	20240110	130745	00	50.00	KOSPI			N	N	N	N	50	N	27400	1300	2	4.98	5558545550	210371	83.65	25850	27450	25250	33900	18300	26100	26422.65	1.14	0	-16781	27600	26850	25850	25100	24100	27225	25475	6	7800	100	18270	50	1	6128000	1679	4.84	2.68	12	3.43	5665.00	10236.00	35950	20231121	-23.78	20650	20231218	32.69	27450	-0.18	20240110	21250	28.94	20240102	35950	-23.78	20231121	20650	32.69	20231218	0.52	N	111380	100	6 억		70120	N	N	0	N	00	N
66	20240110	120746	00	50.00	KOSPI			N	N	N	N	50	N	26650	550	2	2.11	2934018550	112891	44.89	25850	26700	25250	33900	18300	26100	25989.79	1.14	0	-8825	27600	26850	25850	25100	24100	27225	25475	6	7800	100	18270	50	1	6128000	1633	4.70	2.60	12	1.84	5665.00	10236.00	35950	20231121	-25.87	20650	20231218	29.06	26700	-0.19	20240110	21250	25.41	20240102	35950	-25.87	20231121	20650	29.06	20231218	0.52	N	111380	100	6 억		70120	N	N	0	N	00	N
67	20240110	110745	00	50.00	KOSPI			N	N	N	N	50	N	26300	200	2	0.77	1679731950	65474	26.04	25850	26300	25250	33900	18300	26100	25654.64	1.14	0	1656	27600	26850	25850	25100	24100	27225	25475	6	7800	100	18270	50	1	6128000	1612	4.64	2.57	12	1.07	5665.00	10236.00	35950	20231121	-26.84	20650	20231218	27.36	26600	-1.13	20240109	21250	23.76	20240102	35950	-26.84	20231121	20650	27.36	20231218	0.52	N	111380	100	6 억		70120	N	N	0	N	00	N
68	20240110	100744	00	50.00	KOSPI			N	N	N	N	50	N	25450	-650	5	-2.49	1173305350	45836	18.23	25850	26200	25250	33900	18300	26100	25597.41	1.14	0	6416	27600	26850	25850	25100	24100	27225	25475	6	7800	100	18270	50	1	6128000	1560	4.49	2.49	12	0.75	5665.00	10236.00	35950	20231121	-29.21	20650	20231218	23.24	26600	-4.32	20240109	21250	19.76	20240102	35950	-29.21	20231121	20650	23.24	20231218	0.52	N	111380	100	6 억		70120	N	N	0	N	00	N
69	20240110	090744	00	50.00	KOSPI			N	N	N	N	50	N	26050	-50	5	-0.19	261180500	10106	4.02	25850	26200	25600	33900	18300	26100	25842.96	1.14	0	1020	27600	26850	25850	25100	24100	27225	25475	6	7800	100	18270	50	1	6128000	1596	4.60	2.54	12	0.16	5665.00	10236.00	35950	20231121	-27.54	20650	20231218	26.15	26600	-2.07	20240109	21250	22.59	20240102	35950	-27.54	20231121	20650	26.15	20231218	0.52	N	111380	100	6 억		70120	N	N	0	N	00	N
70	20240109	160743	00	50.00	KOSPI			N	N	N	N	50	N	26100	250	2	0.97	6461938900	247826	57.38	25550	26600	24850	33600	18100	25850	26074.48	1.27	0	2164	27483	26666	25483	24666	23483	27075	25075	6	7750	100	18090	50	1	6128000	1599	4.61	2.55	12	4.04	5665.00	10236.00	35950	20231121	-27.40	20650	20231218	26.39	26600	-1.88	20240109	21250	22.82	20240102	35950	-27.40	20231121	20650	26.39	20231218	0.02	N	111380	100	6 억		78025	N	N	0	N	00	N
71	20240109	150744	00	50.00	KOSPI			N	N	N	N	50	N	26000	150	2	0.58	6010258450	230536	53.38	25550	26600	24850	33600	18100	25850	26070.80	1.27	0	-39	27483	26666	25483	24666	23483	27075	25075	6	7750	100	18090	50	1	6128000	1593	4.59	2.54	12	3.76	5665.00	10236.00	35950	20231121	-27.68	20650	20231218	25.91	26600	-2.26	20240109	21250	22.35	20240102	35950	-27.68	20231121	20650	25.91	20231218	0.02	N	111380	100	6 억		78025	N	N	0	N	00	N
72	20240109	140743	00	50.00	KOSPI			N	N	N	N	50	N	26000	150	2	0.58	5311538500	203945	47.22	25550	26600	24850	33600	18100	25850	26043.98	1.27	0	2644	27483	26666	25483	24666	23483	27075	25075	6	7750	100	18090	50	1	6128000	1593	4.59	2.54	12	3.33	5665.00	10236.00	35950	20231121	-27.68	20650	20231218	25.91	26600	-2.26	20240109	21250	22.35	20240102	35950	-27.68	20231121	20650	25.91	20231218	0.02	N	111380	100	6 억		78025	N	N	0	N	00	N
73	20240109	130743	00	50.00	KOSPI			N	N	N	N	50	N	26500	650	2	2.51	4411950550	169760	39.31	25550	26600	24850	33600	18100	25850	25989.34	1.27	0	-5308	27483	26666	25483	24666	23483	27075	25075	6	7750	100	18090	50	1	6128000	1624	4.68	2.59	12	2.77	5665.00	10236.00	35950	20231121	-26.29	20650	20231218	28.33	26600	-0.38	20240109	21250	24.71	20240102	35950	-26.29	20231121	20650	28.33	20231218	0.02	N	111380	100	6 억		78025	N	N	0	N	00	N
74	20240109	120749	00	50.00	KOSPI			N	N	N	N	50	N	26150	300	2	1.16	3106129350	120285	27.85	25550	26400	24850	33600	18100	25850	25823.08	1.27	0	-3516	27483	26666	25483	24666	23483	27075	25075	6	7750	100	18090	50	1	6128000	1602	4.62	2.55	12	1.96	5665.00	10236.00	35950	20231121	-27.26	20650	20231218	26.63	26400	-0.95	20240109	21250	23.06	20240102	35950	-27.26	20231121	20650	26.63	20231218	0.02	N	111380	100	6 억		78025	N	N	0	N	00	N
75	20240109	110745	00	50.00	KOSPI			N	N	N	N	50	N	26050	200	2	0.77	2464295350	95713	22.16	25550	26400	24850	33600	18100	25850	25746.72	1.27	0	-1394	27483	26666	25483	24666	23483	27075	25075	6	7750	100	18090	50	1	6128000	1596	4.60	2.54	12	1.56	5665.00	10236.00	35950	20231121	-27.54	20650	20231218	26.15	26400	-1.33	20240109	21250	22.59	20240102	35950	-27.54	20231121	20650	26.15	20231218	0.02	N	111380	100	6 억		78025	N	N	0	N	00	N
76	20240109	100744	00	50.00	KOSPI			N	N	N	N	50	N	25800	-50	5	-0.19	1503291700	58908	13.64	25550	26050	24850	33600	18100	25850	25519.31	1.27	0	3699	27483	26666	25483	24666	23483	27075	25075	6	7750	100	18090	50	1	6128000	1581	4.55	2.52	12	0.96	5665.00	10236.00	35950	20231121	-28.23	20650	20231218	24.94	26300	-1.90	20240108	21250	21.41	20240102	35950	-28.23	20231121	20650	24.94	20231218	0.02	N	111380	100	6 억		78025	N	N	0	N	00	N
77	20240109	090744	00	50.00	KOSPI			N	N	N	N	50	N	25450	-400	5	-1.55	551403550	21800	5.05	25550	25850	24850	33600	18100	25850	25293.74	1.27	0	1554	27483	26666	25483	24666	23483	27075	25075	6	7750	100	18090	50	1	6128000	1560	4.49	2.49	12	0.36	5665.00	10236.00	35950	20231121	-29.21	20650	20231218	23.24	26300	-3.23	20240108	21250	19.76	20240102	35950	-29.21	20231121	20650	23.24	20231218	0.02	N	111380	100	6 억		78025	N	N	0	N	00	N
78	20240108	160742	00	50.00	KOSPI			N	N	N	N	50	N	25850	1200	2	4.87	10941266850	430741	123.42	25350	26300	24300	32000	17300	24650	25400.84	1.38	0	-562	26416	25532	23766	22882	21116	25975	23325	6	7350	100	17250	50	1	6128000	1584	4.56	2.53	12	7.03	5665.00	10236.00	35950	20231121	-28.09	20650	20231218	25.18	26300	-1.71	20240108	21250	21.65	20240102	35950	-28.09	20231121	20650	25.18	20231218	0.01	N	111380	100	6 억		84568	N	N	0	N	00	N
79	20240108	150743	00	50.00	KOSPI			N	N	N	N	50	N	25650	1000	2	4.06	10640690850	419107	120.09	25350	26300	24300	32000	17300	24650	25389.34	1.38	0	-2276	26416	25532	23766	22882	21116	25975	23325	6	7350	100	17250	50	1	6128000	1572	4.53	2.51	12	6.84	5665.00	10236.00	35950	20231121	-28.65	20650	20231218	24.21	26300	-2.47	20240108	21250	20.71	20240102	35950	-28.65	20231121	20650	24.21	20231218	0.01	N	111380	100	6 억		84568	N	N	0	N	00	N
80	20240108	140742	00	50.00	KOSPI			N	N	N	N	50	N	25900	1250	2	5.07	9275682000	366595	105.04	25350	26200	24300	32000	17300	24650	25302.64	1.38	0	-3963	26416	25532	23766	22882	21116	25975	23325	6	7350	100	17250	50	1	6128000	1587	4.57	2.53	12	5.98	5665.00	10236.00	35950	20231121	-27.96	20650	20231218	25.42	26200	-1.15	20240108	21250	21.88	20240102	35950	-27.96	20231121	20650	25.42	20231218	0.01	N	111380	100	6 억		84568	N	N	0	N	00	N
81	20240108	130742	00	50.00	KOSPI			N	N	N	N	50	N	25950	1300	2	5.27	6315657650	252198	72.26	25350	26000	24300	32000	17300	24650	25042.79	1.38	0	-16800	26416	25532	23766	22882	21116	25975	23325	6	7350	100	17250	50	1	6128000	1590	4.58	2.54	12	4.12	5665.00	10236.00	35950	20231121	-27.82	20650	20231218	25.67	26000	-0.19	20240108	21250	22.12	20240102	35950	-27.82	20231121	20650	25.67	20231218	0.01	N	111380	100	6 억		84568	N	N	0	N	00	N
82	20240108	120743	00	50.00	KOSPI			N	N	N	N	50	N	25150	500	2	2.03	4526935400	181952	52.14	25350	25350	24300	32000	17300	24650	24880.11	1.38	0	-14896	26416	25532	23766	22882	21116	25975	23325	6	7350	100	17250	50	1	6128000	1541	4.44	2.46	12	2.97	5665.00	10236.00	35950	20231121	-30.04	20650	20231218	21.79	25350	-0.79	20240108	21250	18.35	20240102	35950	-30.04	20231121	20650	21.79	20231218	0.01	N	111380	100	6 억		84568	N	N	0	N	00	N
83	20240108	110744	00	50.00	KOSPI			N	N	N	N	50	N	24950	300	2	1.22	3956438800	159256	45.63	25350	25350	24300	32000	17300	24650	24843.52	1.38	0	-16367	26416	25532	23766	22882	21116	25975	23325	6	7350	100	17250	50	1	6128000	1529	4.40	2.44	12	2.60	5665.00	10236.00	35950	20231121	-30.60	20650	20231218	20.82	25350	-1.58	20240108	21250	17.41	20240102	35950	-30.60	20231121	20650	20.82	20231218	0.01	N	111380	100	6 억		84568	N	N	0	N	00	N
84	20240108	100743	00	50.00	KOSPI			N	N	N	N	50	N	24900	250	2	1.01	3165672650	127576	36.56	25350	25350	24300	32000	17300	24650	24814.29	1.38	0	-18055	26416	25532	23766	22882	21116	25975	23325	6	7350	100	17250	50	1	6128000	1526	4.40	2.43	12	2.08	5665.00	10236.00	35950	20231121	-30.74	20650	20231218	20.58	25350	-1.78	20240108	21250	17.18	20240102	35950	-30.74	20231121	20650	20.58	20231218	0.01	N	111380	100	6 억		84568	N	N	0	N	00	N
85	20240108	090742	00	50.00	KOSPI			N	N	N	N	50	N	24700	50	2	0.20	1122657900	45188	12.95	25350	25350	24350	32000	17300	24650	24845.09	1.38	0	-11551	26416	25532	23766	22882	21116	25975	23325	6	7350	100	17250	50	1	6128000	1514	4.36	2.41	12	0.74	5665.00	10236.00	35950	20231121	-31.29	20650	20231218	19.61	25350	-2.56	20240108	21250	16.24	20240102	35950	-31.29	20231121	20650	19.61	20231218	0.01	N	111380	100	6 억		84568	N	N	0	N	00	N
86	20240105	160741	00	50.00	KOSPI			N	N	N	N	50	N	24650	2500	2	11.29	8188231000	346454	480.89	22050	24650	22000	28750	15550	22150	23629.41	1.02	0	34566	22983	22566	22283	21866	21583	22425	21725	6	6600	100	15500	50	1	6128000	1511	4.35	2.41	12	5.65	5665.00	10236.00	35950	20231121	-31.43	20650	20231218	19.37	24650	0.00	20240105	21250	16.00	20240102	35950	-31.43	20231121	20650	19.37	20231218	0.01	N	111380	100	6 억		62421	N	N	0	N	00	N
87	20240105	150743	00	50.00	KOSPI			N	N	N	N	50	N	23950	1800	2	8.13	6783418150	288935	401.05	22050	24300	22000	28750	15550	22150	23477.49	1.02	0	30625	22983	22566	22283	21866	21583	22425	21725	6	6600	100	15500	50	1	6128000	1468	4.23	2.34	12	4.71	5665.00	10236.00	35950	20231121	-33.38	20650	20231218	15.98	24300	-1.44	20240105	21250	12.71	20240102	35950	-33.38	20231121	20650	15.98	20231218	0.01	N	111380	100	6 억		62421	N	N	0	N	00	N
88	20240105	140739	00	50.00	KOSPI			N	N	N	N	50	N	23700	1550	2	7.00	4121000800	178006	247.08	22050	23850	22000	28750	15550	22150	23151.12	1.02	0	18334	22983	22566	22283	21866	21583	22425	21725	6	6600	100	15500	50	1	6128000	1452	4.18	2.32	12	2.90	5665.00	10236.00	35950	20231121	-34.08	20650	20231218	14.77	23850	-0.63	20240105	21250	11.53	20240102	35950	-34.08	20231121	20650	14.77	20231218	0.01	N	111380	100	6 억		62421	N	N	0	N	00	N
89	20240105	130741	00	50.00	KOSPI			N	N	N	N	50	N	23450	1300	2	5.87	3266059050	141705	196.69	22050	23550	22000	28750	15550	22150	23048.54	1.02	0	15986	22983	22566	22283	21866	21583	22425	21725	6	6600	100	15500	50	1	6128000	1437	4.14	2.29	12	2.31	5665.00	10236.00	35950	20231121	-34.77	20650	20231218	13.56	23550	-0.42	20240105	21250	10.35	20240102	35950	-34.77	20231121	20650	13.56	20231218	0.01	N	111380	100	6 억		62421	N	N	0	N	00	N
90	20240105	120741	00	50.00	KOSPI			N	N	N	N	50	N	23350	1200	2	5.42	2818134750	122554	170.11	22050	23550	22000	28750	15550	22150	22995.31	1.02	0	12451	22983	22566	22283	21866	21583	22425	21725	6	6600	100	15500	50	1	6128000	1431	4.12	2.28	12	2.00	5665.00	10236.00	35950	20231121	-35.05	20650	20231218	13.08	23550	-0.85	20240105	21250	9.88	20240102	35950	-35.05	20231121	20650	13.08	20231218	0.01	N	111380	100	6 억		62421	N	N	0	N	00	N
91	20240105	110740	00	50.00	KOSPI			N	N	N	N	50	N	23150	1000	2	4.51	1930711600	84596	117.42	22050	23200	22000	28750	15550	22150	22823.03	1.02	0	13230	22983	22566	22283	21866	21583	22425	21725	6	6600	100	15500	50	1	6128000	1419	4.09	2.26	12	1.38	5665.00	10236.00	35950	20231121	-35.61	20650	20231218	12.11	23200	-0.22	20240105	21250	8.94	20240102	35950	-35.61	20231121	20650	12.11	20231218	0.01	N	111380	100	6 억		62421	N	N	0	N	00	N
92	20240105	100743	00	50.00	KOSPI			N	N	N	N	50	N	22900	750	2	3.39	1282484550	56437	78.34	22050	23100	22000	28750	15550	22150	22724.57	1.02	0	5849	22983	22566	22283	21866	21583	22425	21725	6	6600	100	15500	50	1	6128000	1403	4.04	2.24	12	0.92	5665.00	10236.00	35950	20231121	-36.30	20650	20231218	10.90	23100	-0.87	20240105	21250	7.76	20240102	35950	-36.30	20231121	20650	10.90	20231218	0.01	N	111380	100	6 억		62421	N	N	0	N	00	N
93	20240105	090740	00	50.00	KOSPI			N	N	N	N	50	N	22350	200	2	0.90	70893800	3200	4.44	22050	22350	22000	28750	15550	22150	22154.36	1.02	0	-24	22983	22566	22283	21866	21583	22425	21725	6	6600	100	15500	50	1	6128000	1370	3.95	2.18	12	0.05	5665.00	10236.00	35950	20231121	-37.83	20650	20231218	8.23	22700	-1.54	20240104	21250	5.18	20240102	35950	-37.83	20231121	20650	8.23	20231218	0.01	N	111380	100	6 억		62421	N	N	0	N	00	N
94	20240104	160737	00	50.00	KOSPI			N	N	N	N	50	N	22150	-200	5	-0.89	1554522050	69610	109.03	22200	22700	22000	29050	15650	22350	22331.90	1.19	0	-8519	22916	22632	22116	21832	21316	22775	21975	6	6700	100	15640	50	1	6128000	1357	3.91	2.16	12	1.14	5665.00	10236.00	35950	20231121	-38.39	20650	20231218	7.26	22700	-2.42	20240104	21250	4.24	20240102	35950	-38.39	20231121	20650	7.26	20231218	0.11	N	111380	100	6 억		72747	N	N	0	N	00	N
95	20240104	150739	00	50.00	KOSPI			N	N	N	N	50	N	22300	-50	5	-0.22	1441978600	64532	101.08	22200	22700	22000	29050	15650	22350	22345.17	1.19	0	-8427	22916	22632	22116	21832	21316	22775	21975	6	6700	100	15640	50	1	6128000	1367	3.94	2.18	12	1.05	5665.00	10236.00	35950	20231121	-37.97	20650	20231218	7.99	22700	-1.76	20240104	21250	4.94	20240102	35950	-37.97	20231121	20650	7.99	20231218	0.11	N	111380	100	6 억		72747	N	N	0	N	00	N
96	20240104	140739	00	50.00	KOSPI			N	N	N	N	50	N	22300	-50	5	-0.22	1345017200	60183	94.27	22200	22700	22000	29050	15650	22350	22348.79	1.19	0	-7584	22916	22632	22116	21832	21316	22775	21975	6	6700	100	15640	50	1	6128000	1367	3.94	2.18	12	0.98	5665.00	10236.00	35950	20231121	-37.97	20650	20231218	7.99	22700	-1.76	20240104	21250	4.94	20240102	35950	-37.97	20231121	20650	7.99	20231218	0.11	N	111380	100	6 억		72747	N	N	0	N	00	N
97	20240104	130740	00	50.00	KOSPI			N	N	N	N	50	N	22250	-100	5	-0.45	1273783300	56987	89.26	22200	22700	22000	29050	15650	22350	22352.17	1.19	0	-7147	22916	22632	22116	21832	21316	22775	21975	6	6700	100	15640	50	1	6128000	1363	3.93	2.17	12	0.93	5665.00	10236.00	35950	20231121	-38.11	20650	20231218	7.75	22700	-1.98	20240104	21250	4.71	20240102	35950	-38.11	20231121	20650	7.75	20231218	0.11	N	111380	100	6 억		72747	N	N	0	N	00	N
98	20240104	120737	00	50.00	KOSPI			N	N	N	N	50	N	22250	-100	5	-0.45	1182966050	52887	82.84	22200	22700	22000	29050	15650	22350	22367.80	1.19	0	-6263	22916	22632	22116	21832	21316	22775	21975	6	6700	100	15640	50	1	6128000	1363	3.93	2.17	12	0.86	5665.00	10236.00	35950	20231121	-38.11	20650	20231218	7.75	22700	-1.98	20240104	21250	4.71	20240102	35950	-38.11	20231121	20650	7.75	20231218	0.11	N	111380	100	6 억		72747	N	N	0	N	00	N
99	20240104	110736	00	50.00	KOSPI			N	N	N	N	50	N	22350	0	3	0.00	1085956000	48541	76.03	22200	22700	22000	29050	15650	22350	22371.93	1.19	0	-5797	22916	22632	22116	21832	21316	22775	21975	6	6700	100	15640	50	1	6128000	1370	3.95	2.18	12	0.79	5665.00	10236.00	35950	20231121	-37.83	20650	20231218	8.23	22700	-1.54	20240104	21250	5.18	20240102	35950	-37.83	20231121	20650	8.23	20231218	0.11	N	111380	100	6 억		72747	N	N	0	N	00	N
100	20240104	100737	00	50.00	KOSPI			N	N	N	N	50	N	22450	100	2	0.45	597582900	26859	42.07	22200	22600	22000	29050	15650	22350	22248.89	1.19	0	-4585	22916	22632	22116	21832	21316	22775	21975	6	6700	100	15640	50	1	6128000	1376	3.96	2.19	12	0.44	5665.00	10236.00	35950	20231121	-37.55	20650	20231218	8.72	22600	-0.66	20240104	21250	5.65	20240102	35950	-37.55	20231121	20650	8.72	20231218	0.11	N	111380	100	6 억		72747	N	N	0	N	00	N
101	20240104	090740	00	50.00	KOSPI			N	N	N	N	50	N	22150	-200	5	-0.89	64351600	2907	4.55	22200	22250	22050	29050	15650	22350	22136.77	1.19	0	-333	22916	22632	22116	21832	21316	22775	21975	6	6700	100	15640	50	1	6128000	1357	3.91	2.16	12	0.05	5665.00	10236.00	35950	20231121	-38.39	20650	20231218	7.26	22400	-1.12	20240103	21250	4.24	20240102	35950	-38.39	20231121	20650	7.26	20231218	0.11	N	111380	100	6 억		72747	N	N	0	N	00	N
102	20240103	160736	00	50.00	KOSPI			N	N	N	N	50	N	22350	300	2	1.36	1391531150	63141	79.84	21950	22400	21600	28650	15450	22050	22036.77	1.10	0	3708	22783	22416	21833	21466	20883	22600	21650	6	6600	100	15430	50	1	6128000	1370	3.95	2.18	12	1.03	5665.00	10236.00	35950	20231121	-37.83	20650	20231218	8.23	22400	-0.22	20240103	21250	5.18	20240102	35950	-37.83	20231121	20650	8.23	20231218	0.11	N	111380	100	6 억		67426	N	N	0	N	00	N
103	20240103	150734	00	50.00	KOSPI			N	N	N	N	50	N	22200	150	2	0.68	1196399250	54389	68.78	21950	22400	21600	28650	15450	22050	21997.08	1.10	0	3425	22783	22416	21833	21466	20883	22600	21650	6	6600	100	15430	50	1	6128000	1360	3.92	2.17	12	0.89	5665.00	10236.00	35950	20231121	-38.25	20650	20231218	7.51	22400	-0.89	20240103	21250	4.47	20240102	35950	-38.25	20231121	20650	7.51	20231218	0.11	N	111380	100	6 억		67426	N	N	0	N	00	N
104	20240103	140732	00	50.00	KOSPI			N	N	N	N	50	N	21950	-100	5	-0.45	717350000	32771	41.44	21950	22300	21600	28650	15450	22050	21889.78	1.10	0	2252	22783	22416	21833	21466	20883	22600	21650	6	6600	100	15430	50	1	6128000	1345	3.87	2.14	12	0.53	5665.00	10236.00	35950	20231121	-38.94	20650	20231218	6.30	22300	-1.57	20240103	21250	3.29	20240102	35950	-38.94	20231121	20650	6.30	20231218	0.11	N	111380	100	6 억		67426	N	N	0	N	00	N
105	20240103	130735	00	50.00	KOSPI			N	N	N	N	50	N	21900	-150	5	-0.68	613950550	28040	35.46	21950	22300	21600	28650	15450	22050	21895.53	1.10	0	2260	22783	22416	21833	21466	20883	22600	21650	6	6600	100	15430	50	1	6128000	1342	3.87	2.14	12	0.46	5665.00	10236.00	35950	20231121	-39.08	20650	20231218	6.05	22300	-1.79	20240103	21250	3.06	20240102	35950	-39.08	20231121	20650	6.05	20231218	0.11	N	111380	100	6 억		67426	N	N	0	N	00	N
106	20240103	120738	00	50.00	KOSPI			N	N	N	N	50	N	21950	-100	5	-0.45	416636450	19028	24.06	21950	22300	21600	28650	15450	22050	21895.97	1.10	0	532	22783	22416	21833	21466	20883	22600	21650	6	6600	100	15430	50	1	6128000	1345	3.87	2.14	12	0.31	5665.00	10236.00	35950	20231121	-38.94	20650	20231218	6.30	22300	-1.57	20240103	21250	3.29	20240102	35950	-38.94	20231121	20650	6.30	20231218	0.11	N	111380	100	6 억		67426	N	N	0	N	00	N
107	20240103	110733	00	50.00	KOSPI			N	N	N	N	50	N	21800	-250	5	-1.13	369214950	16864	21.33	21950	22300	21600	28650	15450	22050	21893.68	1.10	0	88	22783	22416	21833	21466	20883	22600	21650	6	6600	100	15430	50	1	6128000	1336	3.85	2.13	12	0.28	5665.00	10236.00	35950	20231121	-39.36	20650	20231218	5.57	22300	-2.24	20240103	21250	2.59	20240102	35950	-39.36	20231121	20650	5.57	20231218	0.11	N	111380	100	6 억		67426	N	N	0	N	00	N
108	20240103	100734	00	50.00	KOSPI			N	N	N	N	50	N	21900	-150	5	-0.68	282163150	12877	16.28	21950	22300	21600	28650	15450	22050	21912.18	1.10	0	68	22783	22416	21833	21466	20883	22600	21650	6	6600	100	15430	50	1	6128000	1342	3.87	2.14	12	0.21	5665.00	10236.00	35950	20231121	-39.08	20650	20231218	6.05	22300	-1.79	20240103	21250	3.06	20240102	35950	-39.08	20231121	20650	6.05	20231218	0.11	N	111380	100	6 억		67426	N	N	0	N	00	N
109	20240103	090733	00	50.00	KOSPI			N	N	N	N	50	N	22050	0	3	0.00	32435300	1486	1.88	21950	22050	21600	28650	15450	22050	21827.25	1.10	0	-92	22783	22416	21833	21466	20883	22600	21650	6	6600	100	15430	50	1	6128000	1351	3.89	2.15	12	0.02	5665.00	10236.00	35950	20231121	-38.66	20650	20231218	6.78	22200	-0.68	20240102	21250	3.76	20240102	35950	-38.66	20231121	20650	6.78	20231218	0.11	N	111380	100	6 억		67426	N	N	0	N	00	N
110	20240102	160733	00	50.00	KOSPI			N	N	N	N	50	N	22050	800	2	3.76	1705787900	78489	229.85	21450	22200	21250	27600	14900	21250	21730.52	0.89	0	15420	21483	21366	21183	21066	20883	21425	21125	6	6350	100	14870	50	1	6128000	1351	3.89	2.15	12	1.28	5665.00	10236.00	35950	20231121	-38.66	20650	20231218	6.78	22200	-0.68	20240102	21250	3.76	20240102	35950	-38.66	20231121	20650	6.78	20231218	0.05	N	111380	100	6 억		54566	N	N	0	N	00	N
111	20240102	150733	00	50.00	KOSPI			N	N	N	N	50	N	21950	700	2	3.29	1630014400	75050	219.78	21450	22200	21250	27600	14900	21250	21719.05	0.89	0	15129	21483	21366	21183	21066	20883	21425	21125	6	6350	100	14870	50	1	6128000	1345	3.87	2.14	12	1.22	5665.00	10236.00	35950	20231121	-38.94	20650	20231218	6.30	22200	-1.13	20240102	21250	3.29	20240102	35950	-38.94	20231121	20650	6.30	20231218	0.05	N	111380	100	6 억		54566	N	N	0	N	00	N
112	20240102	140734	00	50.00	KOSPI			N	N	N	N	50	N	21950	700	2	3.29	1452831550	66965	196.10	21450	22200	21250	27600	14900	21250	21695.39	0.89	0	14472	21483	21366	21183	21066	20883	21425	21125	6	6350	100	14870	50	1	6128000	1345	3.87	2.14	12	1.09	5665.00	10236.00	35950	20231121	-38.94	20650	20231218	6.30	22200	-1.13	20240102	21250	3.29	20240102	35950	-38.94	20231121	20650	6.30	20231218	0.05	N	111380	100	6 억		54566	N	N	0	N	00	N
113	20240102	130729	00	50.00	KOSPI			N	N	N	N	50	N	21800	550	2	2.59	1051589350	48719	142.67	21450	21900	21250	27600	14900	21250	21584.79	0.89	0	11659	21483	21366	21183	21066	20883	21425	21125	6	6350	100	14870	50	1	6128000	1336	3.85	2.13	12	0.80	5665.00	10236.00	35950	20231121	-39.36	20650	20231218	5.57	21900	-0.46	20240102	21250	2.59	20240102	35950	-39.36	20231121	20650	5.57	20231218	0.05	N	111380	100	6 억		54566	N	N	0	N	00	N
114	20240102	120728	00	50.00	KOSPI			N	N	N	N	50	N	21550	300	2	1.41	746544200	34660	101.50	21450	21750	21250	27600	14900	21250	21539.07	0.89	0	9520	21483	21366	21183	21066	20883	21425	21125	6	6350	100	14870	50	1	6128000	1321	3.80	2.11	12	0.57	5665.00	10236.00	35950	20231121	-40.06	20650	20231218	4.36	21750	-0.92	20240102	21250	1.41	20240102	35950	-40.06	20231121	20650	4.36	20231218	0.05	N	111380	100	6 억		54566	N	N	0	N	00	N
115	20240102	110729	00	50.00	KOSPI			N	N	N	N	50	N	21500	250	2	1.18	416701750	19341	56.64	21450	21750	21250	27600	14900	21250	21545.00	0.89	0	3558	21483	21366	21183	21066	20883	21425	21125	6	6350	100	14870	50	1	6128000	1318	3.80	2.10	12	0.32	5665.00	10236.00	35950	20231121	-40.19	20650	20231218	4.12	21750	-1.15	20240102	21250	1.18	20240102	35950	-40.19	20231121	20650	4.12	20231218	0.05	N	111380	100	6 억		54566	N	N	0	N	00	N
116	20240102	100721	00	50.00	KOSPI			N	N	N	N	50	N	21550	300	2	1.41	81215550	3794	11.11	21450	21550	21250	27600	14900	21250	21406.31	0.89	0	798	21483	21366	21183	21066	20883	21425	21125	6	6350	100	14870	50	1	6128000	1321	3.80	2.11	12	0.06	5665.00	10236.00	35950	20231121	-40.06	20650	20231218	4.36	21550	0.00	20240102	21250	1.41	20240102	35950	-40.06	20231121	20650	4.36	20231218	0.05	N	111380	100	6 억		54566	N	N	0	N	00	N
117	20240102	090713	00	50.00	KOSPI			N	N	N	N	50	N	21250	0	3	0.00	0	0	0.00	0	0	0	27600	14900	21250	0.00	0.89	0	0	21483	21366	21183	21066	20883	21425	21125	6	6350	100	14870	50	1	6128000	1302	3.75	2.08	12	0.00	5665.00	10236.00	35950	20231121	-40.89	20650	20231218	2.91	0	0.00	0	0	0.00	0	35950	-40.89	20231121	20650	2.91	20231218	0.05	N	111380	100	6 억		54566	N	N	0	N	00	N