KissMeData/082740/price/prices-20240101.csv

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
20240123,120658,57,100.00,KOSPI,,기계,N,N,N,N, ,N,10200,-100,5,-0.97,3258549780,320246,29.10,10410,10450,9980,13390,7210,10300,10175.15,5.76,0,-9901,10593,10446,10203,10056,9813,10520,10130,715,3090,1000,7620,10,1,71543994,7297,-16.29,3.29,12,0.45,-626.00,3100.00,12750,20230802,-20.00,6650,20230120,53.38,10450,-2.39,20240123,9070,12.46,20240110,12750,-20.00,20230802,6750,51.11,20230125,0.45,N,082740,1000,715 억,,4121512,N,N,1651,N,00,N
20240123,110655,57,100.00,KOSPI,,기계,N,N,N,N, ,N,10220,-80,5,-0.78,2840980820,279233,25.37,10410,10450,9980,13390,7210,10300,10174.23,5.76,0,-17273,10593,10446,10203,10056,9813,10520,10130,715,3090,1000,7620,10,1,71543994,7312,-16.33,3.30,12,0.39,-626.00,3100.00,12750,20230802,-19.84,6650,20230120,53.68,10450,-2.20,20240123,9070,12.68,20240110,12750,-19.84,20230802,6750,51.41,20230125,0.45,N,082740,1000,715 억,,4121512,N,N,1651,N,00,N
20240123,100655,57,100.00,KOSPI,,기계,N,N,N,N, ,N,10230,-70,5,-0.68,2158127810,211750,19.24,10410,10450,9980,13390,7210,10300,10191.87,5.76,0,-27943,10593,10446,10203,10056,9813,10520,10130,715,3090,1000,7620,10,1,71543994,7319,-16.34,3.30,12,0.30,-626.00,3100.00,12750,20230802,-19.76,6650,20230120,53.83,10450,-2.11,20240123,9070,12.79,20240110,12750,-19.76,20230802,6750,51.56,20230125,0.45,N,082740,1000,715 억,,4121512,N,N,1651,N,00,N
20240123,090656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,10310,10,2,0.10,508422210,49126,4.46,10410,10450,10250,13390,7210,10300,10349.35,5.76,0,-25260,10593,10446,10203,10056,9813,10520,10130,715,3090,1000,7620,10,1,71543994,7376,-16.47,3.33,12,0.07,-626.00,3100.00,12750,20230802,-19.14,6650,20230120,55.04,10450,-1.34,20240123,9070,13.67,20240110,12750,-19.14,20230802,6750,52.74,20230125,0.45,N,082740,1000,715 억,,4121512,N,N,1651,N,00,N
20240119,160651,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9900,310,2,3.23,5788679280,589985,163.91,9640,9920,9630,12460,6720,9590,9811.54,5.67,0,95520,9936,9762,9576,9402,9216,9850,9490,715,2870,1000,7090,10,1,71543994,7083,-15.81,3.19,12,0.82,-626.00,3100.00,12750,20230802,-22.35,6650,20230120,48.87,9950,-0.50,20240102,9070,9.15,20240110,12750,-22.35,20230802,6650,48.87,20230120,0.45,N,082740,1000,715 억,,4056702,N,N,792,N,00,N
20240119,150653,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9900,310,2,3.23,5344916620,545137,151.45,9640,9920,9630,12460,6720,9590,9804.72,5.67,0,95393,9936,9762,9576,9402,9216,9850,9490,715,2870,1000,7090,10,1,71543994,7083,-15.81,3.19,12,0.76,-626.00,3100.00,12750,20230802,-22.35,6650,20230120,48.87,9950,-0.50,20240102,9070,9.15,20240110,12750,-22.35,20230802,6650,48.87,20230120,0.45,N,082740,1000,715 억,,4056702,N,N,171,N,00,N
20240119,140651,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9790,200,2,2.09,4273104930,436443,121.25,9640,9920,9630,12460,6720,9590,9790.75,5.67,0,81593,9936,9762,9576,9402,9216,9850,9490,715,2870,1000,7090,10,1,71543994,7004,-15.64,3.16,12,0.61,-626.00,3100.00,12750,20230802,-23.22,6650,20230120,47.22,9950,-1.61,20240102,9070,7.94,20240110,12750,-23.22,20230802,6650,47.22,20230120,0.45,N,082740,1000,715 억,,4056702,N,N,171,N,00,N
20240119,130652,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9860,270,2,2.82,2863662520,293309,81.49,9640,9890,9630,12460,6720,9590,9763.30,5.67,0,58565,9936,9762,9576,9402,9216,9850,9490,715,2870,1000,7090,10,1,71543994,7054,-15.75,3.18,12,0.41,-626.00,3100.00,12750,20230802,-22.67,6650,20230120,48.27,9950,-0.90,20240102,9070,8.71,20240110,12750,-22.67,20230802,6650,48.27,20230120,0.45,N,082740,1000,715 억,,4056702,N,N,171,N,00,N
20240119,120655,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9790,200,2,2.09,2412752060,247382,68.73,9640,9890,9630,12460,6720,9590,9753.14,5.67,0,46058,9936,9762,9576,9402,9216,9850,9490,715,2870,1000,7090,10,1,71543994,7004,-15.64,3.16,12,0.35,-626.00,3100.00,12750,20230802,-23.22,6650,20230120,47.22,9950,-1.61,20240102,9070,7.94,20240110,12750,-23.22,20230802,6650,47.22,20230120,0.45,N,082740,1000,715 억,,4056702,N,N,171,N,00,N
20240119,110654,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9840,250,2,2.61,1749873710,179959,50.00,9640,9840,9630,12460,6720,9590,9723.74,5.67,0,43108,9936,9762,9576,9402,9216,9850,9490,715,2870,1000,7090,10,1,71543994,7040,-15.72,3.17,12,0.25,-626.00,3100.00,12750,20230802,-22.82,6650,20230120,47.97,9950,-1.11,20240102,9070,8.49,20240110,12750,-22.82,20230802,6650,47.97,20230120,0.45,N,082740,1000,715 억,,4056702,N,N,171,N,00,N
20240119,100658,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9660,70,2,0.73,845212380,87206,24.23,9640,9750,9630,12460,6720,9590,9692.14,5.67,0,4942,9936,9762,9576,9402,9216,9850,9490,715,2870,1000,7090,10,1,71543994,6911,-15.43,3.12,12,0.12,-626.00,3100.00,12750,20230802,-24.24,6650,20230120,45.26,9950,-2.91,20240102,9070,6.50,20240110,12750,-24.24,20230802,6650,45.26,20230120,0.45,N,082740,1000,715 억,,4056702,N,N,171,N,00,N
20240119,090650,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9690,100,2,1.04,84308640,8735,2.43,9640,9690,9630,12460,6720,9590,9651.82,5.67,0,3778,9936,9762,9576,9402,9216,9850,9490,715,2870,1000,7090,10,1,71543994,6933,-15.48,3.13,12,0.01,-626.00,3100.00,12750,20230802,-24.00,6650,20230120,45.71,9950,-2.61,20240102,9070,6.84,20240110,12750,-24.00,20230802,6650,45.71,20230120,0.45,N,082740,1000,715 억,,4056702,N,N,171,N,00,N
20240118,160650,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9590,130,2,1.37,3442031950,358605,104.34,9450,9750,9390,12290,6630,9460,9598.47,5.62,0,80870,9860,9660,9460,9260,9060,9560,9160,715,2830,1000,7000,10,1,71543994,6861,-15.32,3.09,12,0.50,-626.00,3100.00,12750,20230802,-24.78,6650,20230120,44.21,9950,-3.62,20240102,9070,5.73,20240110,12750,-24.78,20230802,6650,44.21,20230120,0.44,N,082740,1000,715 억,,4020110,N,N,171,N,00,N
20240118,150651,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9580,120,2,1.27,3271707290,340836,99.17,9450,9750,9390,12290,6630,9460,9599.14,5.62,0,81284,9860,9660,9460,9260,9060,9560,9160,715,2830,1000,7000,10,1,71543994,6854,-15.30,3.09,12,0.48,-626.00,3100.00,12750,20230802,-24.86,6650,20230120,44.06,9950,-3.72,20240102,9070,5.62,20240110,12750,-24.86,20230802,6650,44.06,20230120,0.44,N,082740,1000,715 억,,4020110,N,N,101,N,00,N
20240118,140651,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9450,-10,5,-0.11,2834621040,294853,85.79,9450,9750,9390,12290,6630,9460,9613.78,5.62,0,73782,9860,9660,9460,9260,9060,9560,9160,715,2830,1000,7000,10,1,71543994,6761,-15.10,3.05,12,0.41,-626.00,3100.00,12750,20230802,-25.88,6650,20230120,42.11,9950,-5.03,20240102,9070,4.19,20240110,12750,-25.88,20230802,6650,42.11,20230120,0.44,N,082740,1000,715 억,,4020110,N,N,101,N,00,N
20240118,130650,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9530,70,2,0.74,2428929740,252088,73.35,9450,9750,9390,12290,6630,9460,9635.38,5.62,0,57779,9860,9660,9460,9260,9060,9560,9160,715,2830,1000,7000,10,1,71543994,6818,-15.22,3.07,12,0.35,-626.00,3100.00,12750,20230802,-25.25,6650,20230120,43.31,9950,-4.22,20240102,9070,5.07,20240110,12750,-25.25,20230802,6650,43.31,20230120,0.44,N,082740,1000,715 억,,4020110,N,N,101,N,00,N
20240118,120652,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9680,220,2,2.33,2073212450,215089,62.58,9450,9750,9390,12290,6630,9460,9639.02,5.62,0,54934,9860,9660,9460,9260,9060,9560,9160,715,2830,1000,7000,10,1,71543994,6925,-15.46,3.12,12,0.30,-626.00,3100.00,12750,20230802,-24.08,6650,20230120,45.56,9950,-2.71,20240102,9070,6.73,20240110,12750,-24.08,20230802,6650,45.56,20230120,0.44,N,082740,1000,715 억,,4020110,N,N,101,N,00,N
20240118,110653,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9660,200,2,2.11,1696527950,176085,51.23,9450,9750,9390,12290,6630,9460,9634.90,5.62,0,50701,9860,9660,9460,9260,9060,9560,9160,715,2830,1000,7000,10,1,71543994,6911,-15.43,3.12,12,0.25,-626.00,3100.00,12750,20230802,-24.24,6650,20230120,45.26,9950,-2.91,20240102,9070,6.50,20240110,12750,-24.24,20230802,6650,45.26,20230120,0.44,N,082740,1000,715 억,,4020110,N,N,101,N,00,N
20240118,100649,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9680,220,2,2.33,1037059680,107696,31.34,9450,9750,9390,12290,6630,9460,9629.81,5.62,0,28354,9860,9660,9460,9260,9060,9560,9160,715,2830,1000,7000,10,1,71543994,6925,-15.46,3.12,12,0.15,-626.00,3100.00,12750,20230802,-24.08,6650,20230120,45.56,9950,-2.71,20240102,9070,6.73,20240110,12750,-24.08,20230802,6650,45.56,20230120,0.44,N,082740,1000,715 억,,4020110,N,N,101,N,00,N
20240118,090650,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9460,0,3,0.00,59259300,6273,1.83,9450,9500,9400,12290,6630,9460,9446.31,5.62,0,1738,9860,9660,9460,9260,9060,9560,9160,715,2830,1000,7000,10,1,71543994,6768,-15.11,3.05,12,0.01,-626.00,3100.00,12750,20230802,-25.80,6650,20230120,42.26,9950,-4.92,20240102,9070,4.30,20240110,12750,-25.80,20230802,6650,42.26,20230120,0.44,N,082740,1000,715 억,,4020110,N,N,101,N,00,N
20240117,160648,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9460,-80,5,-0.84,3225516140,342660,120.63,9540,9660,9260,12400,6680,9540,9413.02,5.58,0,67887,10106,9822,9656,9372,9206,9740,9290,715,2860,1000,7050,10,1,71543994,6768,-15.11,3.05,12,0.48,-626.00,3100.00,12750,20230802,-25.80,6650,20230120,42.26,9950,-4.92,20240102,9070,4.30,20240110,12750,-25.80,20230802,6650,42.26,20230120,0.46,N,082740,1000,715 억,,3995255,N,N,101,N,00,N
20240117,150651,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9430,-110,5,-1.15,3028988810,321815,113.30,9540,9660,9260,12400,6680,9540,9412.10,5.58,0,65878,10106,9822,9656,9372,9206,9740,9290,715,2860,1000,7050,10,1,71543994,6747,-15.06,3.04,12,0.45,-626.00,3100.00,12750,20230802,-26.04,6650,20230120,41.80,9950,-5.23,20240102,9070,3.97,20240110,12750,-26.04,20230802,6650,41.80,20230120,0.46,N,082740,1000,715 억,,3995255,N,N,7,N,00,N
20240117,140650,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9310,-230,5,-2.41,2623542360,278437,98.02,9540,9660,9310,12400,6680,9540,9422.28,5.58,0,64792,10106,9822,9656,9372,9206,9740,9290,715,2860,1000,7050,10,1,71543994,6661,-14.87,3.00,12,0.39,-626.00,3100.00,12750,20230802,-26.98,6650,20230120,40.00,9950,-6.43,20240102,9070,2.65,20240110,12750,-26.98,20230802,6650,40.00,20230120,0.46,N,082740,1000,715 억,,3995255,N,N,7,N,00,N
20240117,130650,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9440,-100,5,-1.05,2029798680,215330,75.81,9540,9660,9350,12400,6680,9540,9426.31,5.58,0,63802,10106,9822,9656,9372,9206,9740,9290,715,2860,1000,7050,10,1,71543994,6754,-15.08,3.05,12,0.30,-626.00,3100.00,12750,20230802,-25.96,6650,20230120,41.95,9950,-5.13,20240102,9070,4.08,20240110,12750,-25.96,20230802,6650,41.95,20230120,0.46,N,082740,1000,715 억,,3995255,N,N,7,N,00,N
20240117,120651,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9420,-120,5,-1.26,1785698480,189518,66.72,9540,9660,9350,12400,6680,9540,9422.15,5.58,0,58003,10106,9822,9656,9372,9206,9740,9290,715,2860,1000,7050,10,1,71543994,6739,-15.05,3.04,12,0.26,-626.00,3100.00,12750,20230802,-26.12,6650,20230120,41.65,9950,-5.33,20240102,9070,3.86,20240110,12750,-26.12,20230802,6650,41.65,20230120,0.46,N,082740,1000,715 억,,3995255,N,N,7,N,00,N
20240117,110651,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9470,-70,5,-0.73,1443655020,153183,53.93,9540,9660,9350,12400,6680,9540,9424.17,5.58,0,51030,10106,9822,9656,9372,9206,9740,9290,715,2860,1000,7050,10,1,71543994,6775,-15.13,3.05,12,0.21,-626.00,3100.00,12750,20230802,-25.73,6650,20230120,42.41,9950,-4.82,20240102,9070,4.41,20240110,12750,-25.73,20230802,6650,42.41,20230120,0.46,N,082740,1000,715 억,,3995255,N,N,7,N,00,N
20240117,100648,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9400,-140,5,-1.47,710756340,75350,26.53,9540,9660,9370,12400,6680,9540,9432.34,5.58,0,12985,10106,9822,9656,9372,9206,9740,9290,715,2860,1000,7050,10,1,71543994,6725,-15.02,3.03,12,0.11,-626.00,3100.00,12750,20230802,-26.27,6650,20230120,41.35,9950,-5.53,20240102,9070,3.64,20240110,12750,-26.27,20230802,6650,41.35,20230120,0.46,N,082740,1000,715 억,,3995255,N,N,7,N,00,N
20240117,090651,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9500,-40,5,-0.42,61359600,6434,2.27,9540,9660,9480,12400,6680,9540,9536.63,5.58,0,-3099,10106,9822,9656,9372,9206,9740,9290,715,2860,1000,7050,10,1,71543994,6797,-15.18,3.06,12,0.01,-626.00,3100.00,12750,20230802,-25.49,6650,20230120,42.86,9950,-4.52,20240102,9070,4.74,20240110,12750,-25.49,20230802,6650,42.86,20230120,0.46,N,082740,1000,715 억,,3995255,N,N,7,N,00,N
20240116,160648,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9540,-310,5,-3.15,2735992790,283459,53.74,9940,9940,9490,12800,6900,9850,9652.26,5.67,0,-30907,10210,10030,9720,9540,9230,10120,9630,715,2950,1000,7280,10,1,71543994,6825,-15.24,3.08,12,0.40,-626.00,3100.00,12750,20230802,-25.18,6650,20230120,43.46,9950,-4.12,20240102,9070,5.18,20240110,12750,-25.18,20230802,6650,43.46,20230120,0.46,N,082740,1000,715 억,,4055059,N,N,7,N,00,N
20240116,150647,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9590,-260,5,-2.64,2330828110,240975,45.69,9940,9940,9570,12800,6900,9850,9672.49,5.67,0,-28254,10210,10030,9720,9540,9230,10120,9630,715,2950,1000,7280,10,1,71543994,6861,-15.32,3.09,12,0.34,-626.00,3100.00,12750,20230802,-24.78,6650,20230120,44.21,9950,-3.62,20240102,9070,5.73,20240110,12750,-24.78,20230802,6650,44.21,20230120,0.46,N,082740,1000,715 억,,4055059,N,N,2191,N,00,N
20240116,140648,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9630,-220,5,-2.23,1980558410,204591,38.79,9940,9940,9570,12800,6900,9850,9680.57,5.67,0,-21850,10210,10030,9720,9540,9230,10120,9630,715,2950,1000,7280,10,1,71543994,6890,-15.38,3.11,12,0.29,-626.00,3100.00,12750,20230802,-24.47,6650,20230120,44.81,9950,-3.22,20240102,9070,6.17,20240110,12750,-24.47,20230802,6650,44.81,20230120,0.46,N,082740,1000,715 억,,4055059,N,N,2191,N,00,N
20240116,130649,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9590,-260,5,-2.64,1760628920,181675,34.45,9940,9940,9590,12800,6900,9850,9691.09,5.67,0,-19644,10210,10030,9720,9540,9230,10120,9630,715,2950,1000,7280,10,1,71543994,6861,-15.32,3.09,12,0.25,-626.00,3100.00,12750,20230802,-24.78,6650,20230120,44.21,9950,-3.62,20240102,9070,5.73,20240110,12750,-24.78,20230802,6650,44.21,20230120,0.46,N,082740,1000,715 억,,4055059,N,N,2191,N,00,N
20240116,120648,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9630,-220,5,-2.23,1516225010,156274,29.63,9940,9940,9600,12800,6900,9850,9702.35,5.67,0,-10522,10210,10030,9720,9540,9230,10120,9630,715,2950,1000,7280,10,1,71543994,6890,-15.38,3.11,12,0.22,-626.00,3100.00,12750,20230802,-24.47,6650,20230120,44.81,9950,-3.22,20240102,9070,6.17,20240110,12750,-24.47,20230802,6650,44.81,20230120,0.46,N,082740,1000,715 억,,4055059,N,N,2191,N,00,N
20240116,110646,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9670,-180,5,-1.83,1312361000,135120,25.62,9940,9940,9600,12800,6900,9850,9712.56,5.67,0,1291,10210,10030,9720,9540,9230,10120,9630,715,2950,1000,7280,10,1,71543994,6918,-15.45,3.12,12,0.19,-626.00,3100.00,12750,20230802,-24.16,6650,20230120,45.41,9950,-2.81,20240102,9070,6.62,20240110,12750,-24.16,20230802,6650,45.41,20230120,0.46,N,082740,1000,715 억,,4055059,N,N,2191,N,00,N
20240116,100647,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9620,-230,5,-2.34,909337490,93348,17.70,9940,9940,9610,12800,6900,9850,9741.37,5.67,0,-1309,10210,10030,9720,9540,9230,10120,9630,715,2950,1000,7280,10,1,71543994,6883,-15.37,3.10,12,0.13,-626.00,3100.00,12750,20230802,-24.55,6650,20230120,44.66,9950,-3.32,20240102,9070,6.06,20240110,12750,-24.55,20230802,6650,44.66,20230120,0.46,N,082740,1000,715 억,,4055059,N,N,2191,N,00,N
20240116,090646,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9820,-30,5,-0.30,178058480,18079,3.43,9940,9940,9790,12800,6900,9850,9848.91,5.67,0,-7516,10210,10030,9720,9540,9230,10120,9630,715,2950,1000,7280,10,1,71543994,7026,-15.69,3.17,12,0.03,-626.00,3100.00,12750,20230802,-22.98,6650,20230120,47.67,9950,-1.31,20240102,9070,8.27,20240110,12750,-22.98,20230802,6650,47.67,20230120,0.46,N,082740,1000,715 억,,4055059,N,N,2191,N,00,N
20240115,160645,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9850,470,2,5.01,5076244220,523810,205.88,9490,9900,9410,12190,6570,9380,9690.82,5.58,0,89383,9673,9526,9413,9266,9153,9470,9210,715,2810,1000,6940,10,1,71543994,7047,-15.73,3.18,12,0.73,-626.00,3100.00,12750,20230802,-22.75,6650,20230120,48.12,9950,-1.01,20240102,9070,8.60,20240110,12750,-22.75,20230802,6650,48.12,20230120,0.46,N,082740,1000,715 억,,3991143,N,N,2191,N,00,N
20240115,150646,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9840,460,2,4.90,4790655860,494784,194.47,9490,9900,9410,12190,6570,9380,9682.32,5.58,0,91343,9673,9526,9413,9266,9153,9470,9210,715,2810,1000,6940,10,1,71543994,7040,-15.72,3.17,12,0.69,-626.00,3100.00,12750,20230802,-22.82,6650,20230120,47.97,9950,-1.11,20240102,9070,8.49,20240110,12750,-22.82,20230802,6650,47.97,20230120,0.46,N,082740,1000,715 억,,3991143,N,N,3517,N,00,N
20240115,140646,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9690,310,2,3.30,3054961010,318040,125.00,9490,9730,9410,12190,6570,9380,9605.59,5.58,0,72077,9673,9526,9413,9266,9153,9470,9210,715,2810,1000,6940,10,1,71543994,6933,-15.48,3.13,12,0.44,-626.00,3100.00,12750,20230802,-24.00,6650,20230120,45.71,9950,-2.61,20240102,9070,6.84,20240110,12750,-24.00,20230802,6650,45.71,20230120,0.46,N,082740,1000,715 억,,3991143,N,N,3517,N,00,N
20240115,130645,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9720,340,2,3.62,2500742030,260956,102.57,9490,9730,9410,12190,6570,9380,9583.00,5.58,0,67078,9673,9526,9413,9266,9153,9470,9210,715,2810,1000,6940,10,1,71543994,6954,-15.53,3.14,12,0.36,-626.00,3100.00,12750,20230802,-23.76,6650,20230120,46.17,9950,-2.31,20240102,9070,7.17,20240110,12750,-23.76,20230802,6650,46.17,20230120,0.46,N,082740,1000,715 억,,3991143,N,N,3517,N,00,N
20240115,120646,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9670,290,2,3.09,1960285710,205234,80.67,9490,9680,9410,12190,6570,9380,9551.47,5.58,0,55423,9673,9526,9413,9266,9153,9470,9210,715,2810,1000,6940,10,1,71543994,6918,-15.45,3.12,12,0.29,-626.00,3100.00,12750,20230802,-24.16,6650,20230120,45.41,9950,-2.81,20240102,9070,6.62,20240110,12750,-24.16,20230802,6650,45.41,20230120,0.46,N,082740,1000,715 억,,3991143,N,N,3517,N,00,N
20240115,110645,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9640,260,2,2.77,1472390800,154634,60.78,9490,9660,9410,12190,6570,9380,9521.78,5.58,0,39436,9673,9526,9413,9266,9153,9470,9210,715,2810,1000,6940,10,1,71543994,6897,-15.40,3.11,12,0.22,-626.00,3100.00,12750,20230802,-24.39,6650,20230120,44.96,9950,-3.12,20240102,9070,6.28,20240110,12750,-24.39,20230802,6650,44.96,20230120,0.46,N,082740,1000,715 억,,3991143,N,N,3517,N,00,N
20240115,100642,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9500,120,2,1.28,695786560,73410,28.85,9490,9530,9410,12190,6570,9380,9478.09,5.58,0,14682,9673,9526,9413,9266,9153,9470,9210,715,2810,1000,6940,10,1,71543994,6797,-15.18,3.06,12,0.10,-626.00,3100.00,12750,20230802,-25.49,6650,20230120,42.86,9950,-4.52,20240102,9070,4.74,20240110,12750,-25.49,20230802,6650,42.86,20230120,0.46,N,082740,1000,715 억,,3991143,N,N,3517,N,00,N
20240115,090645,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9460,80,2,0.85,126154190,13318,5.23,9490,9500,9410,12190,6570,9380,9472.46,5.58,0,633,9673,9526,9413,9266,9153,9470,9210,715,2810,1000,6940,10,1,71543994,6768,-15.11,3.05,12,0.02,-626.00,3100.00,12750,20230802,-25.80,6650,20230120,42.26,9950,-4.92,20240102,9070,4.30,20240110,12750,-25.80,20230802,6650,42.26,20230120,0.46,N,082740,1000,715 억,,3991143,N,N,3517,N,00,N
20240112,160641,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9380,-20,5,-0.21,2389373280,253340,64.18,9400,9560,9300,12220,6580,9400,9431.58,5.59,0,-4645,9626,9512,9376,9262,9126,9570,9320,715,2820,1000,6950,10,1,71543994,6711,-14.98,3.03,12,0.35,-626.00,3100.00,12750,20230802,-26.43,6650,20230120,41.05,9950,-5.73,20240102,9070,3.42,20240110,12750,-26.43,20230802,6650,41.05,20230120,0.47,N,082740,1000,715 억,,4001554,N,N,3517,N,00,N
20240112,150643,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9390,-10,5,-0.11,2295676830,243349,61.65,9400,9560,9300,12220,6580,9400,9433.68,5.59,0,-5063,9626,9512,9376,9262,9126,9570,9320,715,2820,1000,6950,10,1,71543994,6718,-15.00,3.03,12,0.34,-626.00,3100.00,12750,20230802,-26.35,6650,20230120,41.20,9950,-5.63,20240102,9070,3.53,20240110,12750,-26.35,20230802,6650,41.20,20230120,0.47,N,082740,1000,715 억,,4001554,N,N,0,N,00,N
20240112,140643,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9390,-10,5,-0.11,1834589370,194101,49.17,9400,9560,9300,12220,6580,9400,9451.73,5.59,0,-9925,9626,9512,9376,9262,9126,9570,9320,715,2820,1000,6950,10,1,71543994,6718,-15.00,3.03,12,0.27,-626.00,3100.00,12750,20230802,-26.35,6650,20230120,41.20,9950,-5.63,20240102,9070,3.53,20240110,12750,-26.35,20230802,6650,41.20,20230120,0.47,N,082740,1000,715 억,,4001554,N,N,0,N,00,N
20240112,130640,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9470,70,2,0.74,1574476980,166444,42.16,9400,9560,9300,12220,6580,9400,9459.50,5.59,0,1884,9626,9512,9376,9262,9126,9570,9320,715,2820,1000,6950,10,1,71543994,6775,-15.13,3.05,12,0.23,-626.00,3100.00,12750,20230802,-25.73,6650,20230120,42.41,9950,-4.82,20240102,9070,4.41,20240110,12750,-25.73,20230802,6650,42.41,20230120,0.47,N,082740,1000,715 억,,4001554,N,N,0,N,00,N
20240112,120643,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9510,110,2,1.17,1376851530,145627,36.89,9400,9560,9300,12220,6580,9400,9454.64,5.59,0,4407,9626,9512,9376,9262,9126,9570,9320,715,2820,1000,6950,10,1,71543994,6804,-15.19,3.07,12,0.20,-626.00,3100.00,12750,20230802,-25.41,6650,20230120,43.01,9950,-4.42,20240102,9070,4.85,20240110,12750,-25.41,20230802,6650,43.01,20230120,0.47,N,082740,1000,715 억,,4001554,N,N,0,N,00,N
20240112,110640,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9530,130,2,1.38,1064516410,112730,28.56,9400,9560,9300,12220,6580,9400,9443.06,5.59,0,14365,9626,9512,9376,9262,9126,9570,9320,715,2820,1000,6950,10,1,71543994,6818,-15.22,3.07,12,0.16,-626.00,3100.00,12750,20230802,-25.25,6650,20230120,43.31,9950,-4.22,20240102,9070,5.07,20240110,12750,-25.25,20230802,6650,43.31,20230120,0.47,N,082740,1000,715 억,,4001554,N,N,0,N,00,N
20240112,100641,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9350,-50,5,-0.53,401744720,42608,10.79,9400,9500,9350,12220,6580,9400,9428.86,5.59,0,1131,9626,9512,9376,9262,9126,9570,9320,715,2820,1000,6950,10,1,71543994,6689,-14.94,3.02,12,0.06,-626.00,3100.00,12750,20230802,-26.67,6650,20230120,40.60,9950,-6.03,20240102,9070,3.09,20240110,12750,-26.67,20230802,6650,40.60,20230120,0.47,N,082740,1000,715 억,,4001554,N,N,0,N,00,N
20240112,090641,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9460,60,2,0.64,21441990,2270,0.58,9400,9470,9400,12220,6580,9400,9445.81,5.59,0,339,9626,9512,9376,9262,9126,9570,9320,715,2820,1000,6950,10,1,71543994,6768,-15.11,3.05,12,0.00,-626.00,3100.00,12750,20230802,-25.80,6650,20230120,42.26,9950,-4.92,20240102,9070,4.30,20240110,12750,-25.80,20230802,6650,42.26,20230120,0.47,N,082740,1000,715 억,,4001554,N,N,0,N,00,N
20240111,160637,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9400,150,2,1.62,3703971360,394096,82.99,9240,9490,9240,12020,6480,9250,9398.65,5.63,-4513,23472,9490,9370,9220,9100,8950,9295,9025,715,2770,1000,6840,10,1,71543994,6725,-15.02,3.03,12,0.55,-626.00,3100.00,12750,20230802,-26.27,6650,20230120,41.35,9950,-5.53,20240102,9070,3.64,20240110,12750,-26.27,20230802,6650,41.35,20230120,0.46,N,082740,1000,715 억,,4030886,N,N,29,N,00,N
20240111,150641,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9390,140,2,1.51,3542970040,376931,79.37,9240,9490,9240,12020,6480,9250,9399.52,5.63,-4513,26488,9490,9370,9220,9100,8950,9295,9025,715,2770,1000,6840,10,1,71543994,6718,-15.00,3.03,12,0.53,-626.00,3100.00,12750,20230802,-26.35,6650,20230120,41.20,9950,-5.63,20240102,9070,3.53,20240110,12750,-26.35,20230802,6650,41.20,20230120,0.46,N,082740,1000,715 억,,4030886,N,N,29,N,00,N
20240111,140640,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9350,100,2,1.08,3089761970,328489,69.17,9240,9490,9240,12020,6480,9250,9405.98,5.63,-4513,32201,9490,9370,9220,9100,8950,9295,9025,715,2770,1000,6840,10,1,71543994,6689,-14.94,3.02,12,0.46,-626.00,3100.00,12750,20230802,-26.67,6650,20230120,40.60,9950,-6.03,20240102,9070,3.09,20240110,12750,-26.67,20230802,6650,40.60,20230120,0.46,N,082740,1000,715 억,,4030886,N,N,29,N,00,N
20240111,130638,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9410,160,2,1.73,2447740960,259882,54.72,9240,9490,9240,12020,6480,9250,9418.66,5.63,-4513,39805,9490,9370,9220,9100,8950,9295,9025,715,2770,1000,6840,10,1,71543994,6732,-15.03,3.04,12,0.36,-626.00,3100.00,12750,20230802,-26.20,6650,20230120,41.50,9950,-5.43,20240102,9070,3.75,20240110,12750,-26.20,20230802,6650,41.50,20230120,0.46,N,082740,1000,715 억,,4030886,N,N,29,N,00,N
20240111,120638,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9470,220,2,2.38,1903054540,202287,42.60,9240,9480,9240,12020,6480,9250,9407.70,5.63,-4513,45175,9490,9370,9220,9100,8950,9295,9025,715,2770,1000,6840,10,1,71543994,6775,-15.13,3.05,12,0.28,-626.00,3100.00,12750,20230802,-25.73,6650,20230120,42.41,9950,-4.82,20240102,9070,4.41,20240110,12750,-25.73,20230802,6650,42.41,20230120,0.46,N,082740,1000,715 억,,4030886,N,N,29,N,00,N
20240111,110641,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9440,190,2,2.05,1340226630,142765,30.06,9240,9450,9240,12020,6480,9250,9387.64,5.63,-4513,37508,9490,9370,9220,9100,8950,9295,9025,715,2770,1000,6840,10,1,71543994,6754,-15.08,3.05,12,0.20,-626.00,3100.00,12750,20230802,-25.96,6650,20230120,41.95,9950,-5.13,20240102,9070,4.08,20240110,12750,-25.96,20230802,6650,41.95,20230120,0.46,N,082740,1000,715 억,,4030886,N,N,29,N,00,N
20240111,100639,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9410,160,2,1.73,716489880,76520,16.11,9240,9430,9240,12020,6480,9250,9363.43,5.63,-4513,25572,9490,9370,9220,9100,8950,9295,9025,715,2770,1000,6840,10,1,71543994,6732,-15.03,3.04,12,0.11,-626.00,3100.00,12750,20230802,-26.20,6650,20230120,41.50,9950,-5.43,20240102,9070,3.75,20240110,12750,-26.20,20230802,6650,41.50,20230120,0.46,N,082740,1000,715 억,,4030886,N,N,29,N,00,N
20240111,090638,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9380,130,2,1.41,138523330,14822,3.12,9240,9400,9240,12020,6480,9250,9345.80,5.63,-4513,9135,9490,9370,9220,9100,8950,9295,9025,715,2770,1000,6840,10,1,71543994,6711,-14.98,3.03,12,0.02,-626.00,3100.00,12750,20230802,-26.43,6650,20230120,41.05,9950,-5.73,20240102,9070,3.42,20240110,12750,-26.43,20230802,6650,41.05,20230120,0.46,N,082740,1000,715 억,,4030886,N,N,29,N,00,N
20240110,160636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9250,10,2,0.11,4360801540,473802,106.88,9260,9340,9070,12010,6470,9240,9203.85,5.59,0,88358,9746,9492,9346,9092,8946,9420,9020,715,2770,1000,6830,10,1,71543994,6618,-14.78,2.98,12,0.66,-626.00,3100.00,12750,20230802,-27.45,6650,20230120,39.10,9950,-7.04,20240102,9070,1.98,20240110,12750,-27.45,20230802,6650,39.10,20230120,0.47,N,082740,1000,715 억,,3998124,N,N,29,N,00,N
20240110,150639,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9280,40,2,0.43,4149937040,451062,101.75,9260,9340,9070,12010,6470,9240,9200.37,5.59,0,105173,9746,9492,9346,9092,8946,9420,9020,715,2770,1000,6830,10,1,71543994,6639,-14.82,2.99,12,0.63,-626.00,3100.00,12750,20230802,-27.22,6650,20230120,39.55,9950,-6.73,20240102,9070,2.32,20240110,12750,-27.22,20230802,6650,39.55,20230120,0.47,N,082740,1000,715 억,,3998124,N,N,706,N,00,N
20240110,140640,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9210,-30,5,-0.32,3419900750,372002,83.91,9260,9340,9070,12010,6470,9240,9193.23,5.59,0,108037,9746,9492,9346,9092,8946,9420,9020,715,2770,1000,6830,10,1,71543994,6589,-14.71,2.97,12,0.52,-626.00,3100.00,12750,20230802,-27.76,6650,20230120,38.50,9950,-7.44,20240102,9070,1.54,20240110,12750,-27.76,20230802,6650,38.50,20230120,0.47,N,082740,1000,715 억,,3998124,N,N,706,N,00,N
20240110,130637,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9200,-40,5,-0.43,3027772950,329506,74.33,9260,9340,9070,12010,6470,9240,9188.82,5.59,0,93237,9746,9492,9346,9092,8946,9420,9020,715,2770,1000,6830,10,1,71543994,6582,-14.70,2.97,12,0.46,-626.00,3100.00,12750,20230802,-27.84,6650,20230120,38.35,9950,-7.54,20240102,9070,1.43,20240110,12750,-27.84,20230802,6650,38.35,20230120,0.47,N,082740,1000,715 억,,3998124,N,N,706,N,00,N
20240110,120639,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9230,-10,5,-0.11,2437410830,265500,59.89,9260,9340,9070,12010,6470,9240,9180.46,5.59,0,58703,9746,9492,9346,9092,8946,9420,9020,715,2770,1000,6830,10,1,71543994,6604,-14.74,2.98,12,0.37,-626.00,3100.00,12750,20230802,-27.61,6650,20230120,38.80,9950,-7.24,20240102,9070,1.76,20240110,12750,-27.61,20230802,6650,38.80,20230120,0.47,N,082740,1000,715 억,,3998124,N,N,706,N,00,N
20240110,110637,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9190,-50,5,-0.54,1991049810,217280,49.01,9260,9340,9070,12010,6470,9240,9163.52,5.59,0,47089,9746,9492,9346,9092,8946,9420,9020,715,2770,1000,6830,10,1,71543994,6575,-14.68,2.96,12,0.30,-626.00,3100.00,12750,20230802,-27.92,6650,20230120,38.20,9950,-7.64,20240102,9070,1.32,20240110,12750,-27.92,20230802,6650,38.20,20230120,0.47,N,082740,1000,715 억,,3998124,N,N,706,N,00,N
20240110,100636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9090,-150,5,-1.62,1238644540,134793,30.41,9260,9340,9090,12010,6470,9240,9189.23,5.59,0,20633,9746,9492,9346,9092,8946,9420,9020,715,2770,1000,6830,10,1,71543994,6503,-14.52,2.93,12,0.19,-626.00,3100.00,12750,20230802,-28.71,6650,20230120,36.69,9950,-8.64,20240102,9090,0.00,20240110,12750,-28.71,20230802,6650,36.69,20230120,0.47,N,082740,1000,715 억,,3998124,N,N,706,N,00,N
20240110,090636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9280,40,2,0.43,108968460,11765,2.65,9260,9300,9200,12010,6470,9240,9262.09,5.59,0,3818,9746,9492,9346,9092,8946,9420,9020,715,2770,1000,6830,10,1,71543994,6639,-14.82,2.99,12,0.02,-626.00,3100.00,12750,20230802,-27.22,6650,20230120,39.55,9950,-6.73,20240102,9200,0.87,20240110,12750,-27.22,20230802,6650,39.55,20230120,0.47,N,082740,1000,715 억,,3998124,N,N,706,N,00,N
20240109,160635,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9240,-350,5,-3.65,4129350490,442355,139.97,9550,9600,9200,12460,6720,9590,9335.13,5.67,0,-54341,9870,9730,9520,9380,9170,9800,9450,715,2870,1000,7090,10,1,71543994,6611,-14.76,2.98,12,0.62,-626.00,3100.00,12750,20230802,-27.53,6650,20230120,38.95,9950,-7.14,20240102,9200,0.43,20240109,12750,-27.53,20230802,6650,38.95,20230120,0.47,N,082740,1000,715 억,,4058928,N,N,706,N,00,N
20240109,150636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9230,-360,5,-3.75,3400875540,363454,115.00,9550,9600,9200,12460,6720,9590,9357.10,5.67,0,-47077,9870,9730,9520,9380,9170,9800,9450,715,2870,1000,7090,10,1,71543994,6604,-14.74,2.98,12,0.51,-626.00,3100.00,12750,20230802,-27.61,6650,20230120,38.80,9950,-7.24,20240102,9200,0.33,20240109,12750,-27.61,20230802,6650,38.80,20230120,0.47,N,082740,1000,715 억,,4058928,N,N,6,N,00,N
20240109,140636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9410,-180,5,-1.88,1901166030,201581,63.78,9550,9600,9330,12460,6720,9590,9431.28,5.67,0,-51145,9870,9730,9520,9380,9170,9800,9450,715,2870,1000,7090,10,1,71543994,6732,-15.03,3.04,12,0.28,-626.00,3100.00,12750,20230802,-26.20,6650,20230120,41.50,9950,-5.43,20240102,9250,1.73,20240105,12750,-26.20,20230802,6650,41.50,20230120,0.47,N,082740,1000,715 억,,4058928,N,N,6,N,00,N
20240109,130636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9430,-160,5,-1.67,1437432190,152193,48.16,9550,9600,9360,12460,6720,9590,9444.80,5.67,0,-39324,9870,9730,9520,9380,9170,9800,9450,715,2870,1000,7090,10,1,71543994,6747,-15.06,3.04,12,0.21,-626.00,3100.00,12750,20230802,-26.04,6650,20230120,41.80,9950,-5.23,20240102,9250,1.95,20240105,12750,-26.04,20230802,6650,41.80,20230120,0.47,N,082740,1000,715 억,,4058928,N,N,6,N,00,N
20240109,120641,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9450,-140,5,-1.46,1255018890,132860,42.04,9550,9600,9360,12460,6720,9590,9446.18,5.67,0,-34836,9870,9730,9520,9380,9170,9800,9450,715,2870,1000,7090,10,1,71543994,6761,-15.10,3.05,12,0.19,-626.00,3100.00,12750,20230802,-25.88,6650,20230120,42.11,9950,-5.03,20240102,9250,2.16,20240105,12750,-25.88,20230802,6650,42.11,20230120,0.47,N,082740,1000,715 억,,4058928,N,N,6,N,00,N
20240109,110637,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9400,-190,5,-1.98,1088142780,115135,36.43,9550,9600,9360,12460,6720,9590,9451.02,5.67,0,-31724,9870,9730,9520,9380,9170,9800,9450,715,2870,1000,7090,10,1,71543994,6725,-15.02,3.03,12,0.16,-626.00,3100.00,12750,20230802,-26.27,6650,20230120,41.35,9950,-5.53,20240102,9250,1.62,20240105,12750,-26.27,20230802,6650,41.35,20230120,0.47,N,082740,1000,715 억,,4058928,N,N,6,N,00,N
20240109,100636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9460,-130,5,-1.36,609501650,64247,20.33,9550,9600,9420,12460,6720,9590,9486.85,5.67,0,-21707,9870,9730,9520,9380,9170,9800,9450,715,2870,1000,7090,10,1,71543994,6768,-15.11,3.05,12,0.09,-626.00,3100.00,12750,20230802,-25.80,6650,20230120,42.26,9950,-4.92,20240102,9250,2.27,20240105,12750,-25.80,20230802,6650,42.26,20230120,0.47,N,082740,1000,715 억,,4058928,N,N,6,N,00,N
20240109,090636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9560,-30,5,-0.31,65970690,6911,2.19,9550,9600,9520,12460,6720,9590,9545.75,5.67,0,-831,9870,9730,9520,9380,9170,9800,9450,715,2870,1000,7090,10,1,71543994,6840,-15.27,3.08,12,0.01,-626.00,3100.00,12750,20230802,-25.02,6650,20230120,43.76,9950,-3.92,20240102,9250,3.35,20240105,12750,-25.02,20230802,6650,43.76,20230120,0.47,N,082740,1000,715 억,,4058928,N,N,6,N,00,N
20240108,160635,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9590,210,2,2.24,2997238730,315466,73.12,9460,9660,9310,12190,6570,9380,9500.99,5.68,0,92384,9906,9642,9446,9182,8986,9545,9085,715,2810,1000,6940,10,1,71543994,6861,-15.32,3.09,12,0.44,-626.00,3100.00,12750,20230802,-24.78,6650,20230120,44.21,9950,-3.62,20240102,9250,3.68,20240105,12750,-24.78,20230802,6650,44.21,20230120,0.47,N,082740,1000,715 억,,4060433,N,N,6,N,00,N
20240108,150636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9590,210,2,2.24,2808992470,295780,68.56,9460,9660,9310,12190,6570,9380,9496.90,5.68,0,85865,9906,9642,9446,9182,8986,9545,9085,715,2810,1000,6940,10,1,71543994,6861,-15.32,3.09,12,0.41,-626.00,3100.00,12750,20230802,-24.78,6650,20230120,44.21,9950,-3.62,20240102,9250,3.68,20240105,12750,-24.78,20230802,6650,44.21,20230120,0.47,N,082740,1000,715 억,,4060433,N,N,246,N,00,N
20240108,140635,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9450,70,2,0.75,1745199660,184819,42.84,9460,9510,9310,12190,6570,9380,9442.75,5.68,0,58443,9906,9642,9446,9182,8986,9545,9085,715,2810,1000,6940,10,1,71543994,6761,-15.10,3.05,12,0.26,-626.00,3100.00,12750,20230802,-25.88,6650,20230120,42.11,9950,-5.03,20240102,9250,2.16,20240105,12750,-25.88,20230802,6650,42.11,20230120,0.47,N,082740,1000,715 억,,4060433,N,N,246,N,00,N
20240108,130634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9430,50,2,0.53,1537552050,162794,37.74,9460,9510,9310,12190,6570,9380,9444.77,5.68,0,50374,9906,9642,9446,9182,8986,9545,9085,715,2810,1000,6940,10,1,71543994,6747,-15.06,3.04,12,0.23,-626.00,3100.00,12750,20230802,-26.04,6650,20230120,41.80,9950,-5.23,20240102,9250,1.95,20240105,12750,-26.04,20230802,6650,41.80,20230120,0.47,N,082740,1000,715 억,,4060433,N,N,246,N,00,N
20240108,120635,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9490,110,2,1.17,1314131220,139190,32.26,9460,9510,9310,12190,6570,9380,9441.28,5.68,0,45620,9906,9642,9446,9182,8986,9545,9085,715,2810,1000,6940,10,1,71543994,6790,-15.16,3.06,12,0.19,-626.00,3100.00,12750,20230802,-25.57,6650,20230120,42.71,9950,-4.62,20240102,9250,2.59,20240105,12750,-25.57,20230802,6650,42.71,20230120,0.47,N,082740,1000,715 억,,4060433,N,N,246,N,00,N
20240108,110636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9460,80,2,0.85,1077088400,114205,26.47,9460,9510,9310,12190,6570,9380,9431.18,5.68,0,40525,9906,9642,9446,9182,8986,9545,9085,715,2810,1000,6940,10,1,71543994,6768,-15.11,3.05,12,0.16,-626.00,3100.00,12750,20230802,-25.80,6650,20230120,42.26,9950,-4.92,20240102,9250,2.27,20240105,12750,-25.80,20230802,6650,42.26,20230120,0.47,N,082740,1000,715 억,,4060433,N,N,246,N,00,N
20240108,100636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9440,60,2,0.64,570005530,60657,14.06,9460,9460,9310,12190,6570,9380,9397.19,5.68,0,24903,9906,9642,9446,9182,8986,9545,9085,715,2810,1000,6940,10,1,71543994,6754,-15.08,3.05,12,0.08,-626.00,3100.00,12750,20230802,-25.96,6650,20230120,41.95,9950,-5.13,20240102,9250,2.05,20240105,12750,-25.96,20230802,6650,41.95,20230120,0.47,N,082740,1000,715 억,,4060433,N,N,246,N,00,N
20240108,090634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9380,0,3,0.00,96920500,10346,2.40,9460,9460,9310,12190,6570,9380,9367.92,5.68,0,228,9906,9642,9446,9182,8986,9545,9085,715,2810,1000,6940,10,1,71543994,6711,-14.98,3.03,12,0.01,-626.00,3100.00,12750,20230802,-26.43,6650,20230120,41.05,9950,-5.73,20240102,9250,1.41,20240105,12750,-26.43,20230802,6650,41.05,20230120,0.47,N,082740,1000,715 억,,4060433,N,N,246,N,00,N
20240105,160634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9380,-280,5,-2.90,4048462930,430075,77.69,9710,9710,9250,12550,6770,9660,9413.40,5.71,0,23172,9953,9806,9553,9406,9153,9880,9480,715,2890,1000,7140,10,1,71543994,6711,-14.98,3.03,12,0.60,-626.00,3100.00,12750,20230802,-26.43,6650,20230120,41.05,9950,-5.73,20240102,9250,1.41,20240105,12750,-26.43,20230802,6650,41.05,20230120,0.47,N,082740,1000,715 억,,4086698,N,N,246,N,00,N
20240105,150636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9380,-280,5,-2.90,3817595670,405446,73.24,9710,9710,9250,12550,6770,9660,9415.79,5.71,0,36135,9953,9806,9553,9406,9153,9880,9480,715,2890,1000,7140,10,1,71543994,6711,-14.98,3.03,12,0.57,-626.00,3100.00,12750,20230802,-26.43,6650,20230120,41.05,9950,-5.73,20240102,9250,1.41,20240105,12750,-26.43,20230802,6650,41.05,20230120,0.47,N,082740,1000,715 억,,4086698,N,N,214,N,00,N
20240105,140633,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9260,-400,5,-4.14,2390792080,251813,45.49,9710,9710,9260,12550,6770,9660,9494.32,5.71,0,-13648,9953,9806,9553,9406,9153,9880,9480,715,2890,1000,7140,10,1,71543994,6625,-14.79,2.99,12,0.35,-626.00,3100.00,12750,20230802,-27.37,6650,20230120,39.25,9950,-6.93,20240102,9260,0.00,20240105,12750,-27.37,20230802,6650,39.25,20230120,0.47,N,082740,1000,715 억,,4086698,N,N,214,N,00,N
20240105,130634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9490,-170,5,-1.76,1627704320,170428,30.79,9710,9710,9470,12550,6770,9660,9550.69,5.71,0,3318,9953,9806,9553,9406,9153,9880,9480,715,2890,1000,7140,10,1,71543994,6790,-15.16,3.06,12,0.24,-626.00,3100.00,12750,20230802,-25.57,6650,20230120,42.71,9950,-4.62,20240102,9300,2.04,20240104,12750,-25.57,20230802,6650,42.71,20230120,0.47,N,082740,1000,715 억,,4086698,N,N,214,N,00,N
20240105,120634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9580,-80,5,-0.83,1362894190,142607,25.76,9710,9710,9480,12550,6770,9660,9556.99,5.71,0,11399,9953,9806,9553,9406,9153,9880,9480,715,2890,1000,7140,10,1,71543994,6854,-15.30,3.09,12,0.20,-626.00,3100.00,12750,20230802,-24.86,6650,20230120,44.06,9950,-3.72,20240102,9300,3.01,20240104,12750,-24.86,20230802,6650,44.06,20230120,0.47,N,082740,1000,715 억,,4086698,N,N,214,N,00,N
20240105,110632,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9580,-80,5,-0.83,1099371400,115029,20.78,9710,9710,9480,12550,6770,9660,9557.34,5.71,0,12459,9953,9806,9553,9406,9153,9880,9480,715,2890,1000,7140,10,1,71543994,6854,-15.30,3.09,12,0.16,-626.00,3100.00,12750,20230802,-24.86,6650,20230120,44.06,9950,-3.72,20240102,9300,3.01,20240104,12750,-24.86,20230802,6650,44.06,20230120,0.47,N,082740,1000,715 억,,4086698,N,N,214,N,00,N
20240105,100636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9590,-70,5,-0.72,812245810,85045,15.36,9710,9710,9480,12550,6770,9660,9550.78,5.71,0,8267,9953,9806,9553,9406,9153,9880,9480,715,2890,1000,7140,10,1,71543994,6861,-15.32,3.09,12,0.12,-626.00,3100.00,12750,20230802,-24.78,6650,20230120,44.21,9950,-3.62,20240102,9300,3.12,20240104,12750,-24.78,20230802,6650,44.21,20230120,0.47,N,082740,1000,715 억,,4086698,N,N,214,N,00,N
20240105,090633,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9580,-80,5,-0.83,79434970,8290,1.50,9710,9710,9540,12550,6770,9660,9582.02,5.71,0,-1014,9953,9806,9553,9406,9153,9880,9480,715,2890,1000,7140,10,1,71543994,6854,-15.30,3.09,12,0.01,-626.00,3100.00,12750,20230802,-24.86,6650,20230120,44.06,9950,-3.72,20240102,9300,3.01,20240104,12750,-24.86,20230802,6650,44.06,20230120,0.47,N,082740,1000,715 억,,4086698,N,N,214,N,00,N
20240104,160631,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9660,260,2,2.77,5280121260,552944,113.53,9400,9700,9300,12220,6580,9400,9549.01,5.68,-7311,101625,9880,9640,9510,9270,9140,9575,9205,715,2820,1000,6950,10,1,71543994,6911,-15.43,3.12,12,0.77,-626.00,3100.00,12750,20230802,-24.24,6650,20230120,45.26,9950,-2.91,20240102,9300,3.87,20240104,12750,-24.24,20230802,6650,45.26,20230120,0.47,N,082740,1000,715 억,,4061339,N,N,211,N,00,N
20240104,150632,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9700,300,2,3.19,4907473690,514458,105.62,9400,9700,9300,12220,6580,9400,9539.11,5.68,-7311,110719,9880,9640,9510,9270,9140,9575,9205,715,2820,1000,6950,10,1,71543994,6940,-15.50,3.13,12,0.72,-626.00,3100.00,12750,20230802,-23.92,6650,20230120,45.86,9950,-2.51,20240102,9300,4.30,20240104,12750,-23.92,20230802,6650,45.86,20230120,0.47,N,082740,1000,715 억,,4061339,N,N,325,N,00,N
20240104,140632,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9600,200,2,2.13,3919771820,411937,84.58,9400,9700,9300,12220,6580,9400,9515.46,5.68,-7311,107359,9880,9640,9510,9270,9140,9575,9205,715,2820,1000,6950,10,1,71543994,6868,-15.34,3.10,12,0.58,-626.00,3100.00,12750,20230802,-24.71,6650,20230120,44.36,9950,-3.52,20240102,9300,3.23,20240104,12750,-24.71,20230802,6650,44.36,20230120,0.47,N,082740,1000,715 억,,4061339,N,N,325,N,00,N
20240104,130632,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9670,270,2,2.87,3076564690,324270,66.58,9400,9700,9300,12220,6580,9400,9487.66,5.68,-7311,85340,9880,9640,9510,9270,9140,9575,9205,715,2820,1000,6950,10,1,71543994,6918,-15.45,3.12,12,0.45,-626.00,3100.00,12750,20230802,-24.16,6650,20230120,45.41,9950,-2.81,20240102,9300,3.98,20240104,12750,-24.16,20230802,6650,45.41,20230120,0.47,N,082740,1000,715 억,,4061339,N,N,325,N,00,N
20240104,120631,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9630,230,2,2.45,2555786110,270361,55.51,9400,9630,9300,12220,6580,9400,9453.24,5.68,-7311,74436,9880,9640,9510,9270,9140,9575,9205,715,2820,1000,6950,10,1,71543994,6890,-15.38,3.11,12,0.38,-626.00,3100.00,12750,20230802,-24.47,6650,20230120,44.81,9950,-3.22,20240102,9300,3.55,20240104,12750,-24.47,20230802,6650,44.81,20230120,0.47,N,082740,1000,715 억,,4061339,N,N,325,N,00,N
20240104,110630,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9500,100,2,1.06,1790868740,190245,39.06,9400,9530,9300,12220,6580,9400,9413.49,5.68,-7311,48515,9880,9640,9510,9270,9140,9575,9205,715,2820,1000,6950,10,1,71543994,6797,-15.18,3.06,12,0.27,-626.00,3100.00,12750,20230802,-25.49,6650,20230120,42.86,9950,-4.52,20240102,9300,2.15,20240104,12750,-25.49,20230802,6650,42.86,20230120,0.47,N,082740,1000,715 억,,4061339,N,N,325,N,00,N
20240104,100630,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9450,50,2,0.53,973572040,103489,21.25,9400,9530,9300,12220,6580,9400,9407.49,5.68,-7311,6694,9880,9640,9510,9270,9140,9575,9205,715,2820,1000,6950,10,1,71543994,6761,-15.10,3.05,12,0.14,-626.00,3100.00,12750,20230802,-25.88,6650,20230120,42.11,9950,-5.03,20240102,9300,1.61,20240104,12750,-25.88,20230802,6650,42.11,20230120,0.47,N,082740,1000,715 억,,4061339,N,N,325,N,00,N
20240104,090633,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9430,30,2,0.32,104700300,11153,2.29,9400,9440,9300,12220,6580,9400,9387.64,5.68,-7311,3158,9880,9640,9510,9270,9140,9575,9205,715,2820,1000,6950,10,1,71543994,6747,-15.06,3.04,12,0.02,-626.00,3100.00,12750,20230802,-26.04,6650,20230120,41.80,9950,-5.23,20240102,9300,1.40,20240104,12750,-26.04,20230802,6650,41.80,20230120,0.47,N,082740,1000,715 억,,4061339,N,N,325,N,00,N
20240103,160629,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9400,-410,5,-4.18,4615790470,486368,157.43,9750,9750,9380,12750,6870,9810,9490.42,5.62,0,77957,10070,9940,9820,9690,9570,9880,9630,715,2940,1000,7250,10,1,71543994,6725,-15.02,3.03,12,0.68,-626.00,3100.00,12750,20230802,-26.27,6650,20230120,41.35,9950,-5.53,20240102,9380,0.21,20240103,12750,-26.27,20230802,6650,41.35,20230120,0.49,N,082740,1000,715 억,,4023312,N,N,325,N,00,N
20240103,150628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9390,-420,5,-4.28,4346112450,457668,148.14,9750,9750,9380,12750,6870,9810,9496.21,5.62,0,83398,10070,9940,9820,9690,9570,9880,9630,715,2940,1000,7250,10,1,71543994,6718,-15.00,3.03,12,0.64,-626.00,3100.00,12750,20230802,-26.35,6650,20230120,41.20,9950,-5.63,20240102,9380,0.11,20240103,12750,-26.35,20230802,6650,41.20,20230120,0.49,N,082740,1000,715 억,,4023312,N,N,185,N,00,N
20240103,140626,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9410,-400,5,-4.08,3474085620,364950,118.13,9750,9750,9390,12750,6870,9810,9519.34,5.62,0,45238,10070,9940,9820,9690,9570,9880,9630,715,2940,1000,7250,10,1,71543994,6732,-15.03,3.04,12,0.51,-626.00,3100.00,12750,20230802,-26.20,6650,20230120,41.50,9950,-5.43,20240102,9390,0.21,20240103,12750,-26.20,20230802,6650,41.50,20230120,0.49,N,082740,1000,715 억,,4023312,N,N,185,N,00,N
20240103,130629,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9460,-350,5,-3.57,2837036130,297373,96.25,9750,9750,9440,12750,6870,9810,9540.32,5.62,0,31646,10070,9940,9820,9690,9570,9880,9630,715,2940,1000,7250,10,1,71543994,6768,-15.11,3.05,12,0.42,-626.00,3100.00,12750,20230802,-25.80,6650,20230120,42.26,9950,-4.92,20240102,9440,0.21,20240103,12750,-25.80,20230802,6650,42.26,20230120,0.49,N,082740,1000,715 억,,4023312,N,N,185,N,00,N
20240103,120631,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9480,-330,5,-3.36,2130157070,222738,72.10,9750,9750,9470,12750,6870,9810,9563.50,5.62,0,18839,10070,9940,9820,9690,9570,9880,9630,715,2940,1000,7250,10,1,71543994,6782,-15.14,3.06,12,0.31,-626.00,3100.00,12750,20230802,-25.65,6650,20230120,42.56,9950,-4.72,20240102,9470,0.11,20240103,12750,-25.65,20230802,6650,42.56,20230120,0.49,N,082740,1000,715 억,,4023312,N,N,185,N,00,N
20240103,110627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9490,-320,5,-3.26,1744983950,182222,58.98,9750,9750,9470,12750,6870,9810,9576.14,5.62,0,12853,10070,9940,9820,9690,9570,9880,9630,715,2940,1000,7250,10,1,71543994,6790,-15.16,3.06,12,0.25,-626.00,3100.00,12750,20230802,-25.57,6650,20230120,42.71,9950,-4.62,20240102,9470,0.21,20240103,12750,-25.57,20230802,6650,42.71,20230120,0.49,N,082740,1000,715 억,,4023312,N,N,185,N,00,N
20240103,100628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9560,-250,5,-2.55,1008912050,104816,33.93,9750,9750,9560,12750,6870,9810,9625.55,5.62,0,1362,10070,9940,9820,9690,9570,9880,9630,715,2940,1000,7250,10,1,71543994,6840,-15.27,3.08,12,0.15,-626.00,3100.00,12750,20230802,-25.02,6650,20230120,43.76,9950,-3.92,20240102,9560,0.00,20240103,12750,-25.02,20230802,6650,43.76,20230120,0.49,N,082740,1000,715 억,,4023312,N,N,185,N,00,N
20240103,090627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9690,-120,5,-1.22,79948100,8251,2.67,9750,9750,9640,12750,6870,9810,9689.43,5.62,0,2060,10070,9940,9820,9690,9570,9880,9630,715,2940,1000,7250,10,1,71543994,6933,-15.48,3.13,12,0.01,-626.00,3100.00,12750,20230802,-24.00,6650,20230120,45.71,9950,-2.61,20240102,9640,0.52,20240103,12750,-24.00,20230802,6650,45.71,20230120,0.49,N,082740,1000,715 억,,4023312,N,N,185,N,00,N
20240102,160628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9810,20,2,0.20,3026968680,308757,62.84,9950,9950,9700,12720,6860,9790,9803.72,5.65,-372,33556,10123,9956,9723,9556,9323,10040,9640,715,2930,1000,7240,10,1,71543994,7018,-15.67,3.16,12,0.43,-626.00,3100.00,12750,20230802,-23.06,6650,20230120,47.52,9950,-1.41,20240102,9700,1.13,20240102,12750,-23.06,20230802,6650,47.52,20230120,0.49,N,082740,1000,715 억,,4041491,N,N,185,N,00,N
20240102,150627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9790,0,3,0.00,2792593740,284843,57.97,9950,9950,9700,12720,6860,9790,9803.98,5.65,-372,34232,10123,9956,9723,9556,9323,10040,9640,715,2930,1000,7240,10,1,71543994,7004,-15.64,3.16,12,0.40,-626.00,3100.00,12750,20230802,-23.22,6650,20230120,47.22,9950,-1.61,20240102,9700,0.93,20240102,12750,-23.22,20230802,6650,47.22,20230120,0.49,N,082740,1000,715 억,,4041491,N,N,3854,N,00,N
20240102,140628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9730,-60,5,-0.61,2335979270,238073,48.46,9950,9950,9700,12720,6860,9790,9812.03,5.65,-372,21582,10123,9956,9723,9556,9323,10040,9640,715,2930,1000,7240,10,1,71543994,6961,-15.54,3.14,12,0.33,-626.00,3100.00,12750,20230802,-23.69,6650,20230120,46.32,9950,-2.21,20240102,9700,0.31,20240102,12750,-23.69,20230802,6650,46.32,20230120,0.49,N,082740,1000,715 억,,4041491,N,N,3854,N,00,N
20240102,130624,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9810,20,2,0.20,1833653040,186713,38.00,9950,9950,9700,12720,6860,9790,9820.70,5.65,-372,21437,10123,9956,9723,9556,9323,10040,9640,715,2930,1000,7240,10,1,71543994,7018,-15.67,3.16,12,0.26,-626.00,3100.00,12750,20230802,-23.06,6650,20230120,47.52,9950,-1.41,20240102,9700,1.13,20240102,12750,-23.06,20230802,6650,47.52,20230120,0.49,N,082740,1000,715 억,,4041491,N,N,3854,N,00,N
20240102,120624,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9810,20,2,0.20,1619592810,164893,33.56,9950,9950,9700,12720,6860,9790,9822.08,5.65,-372,17759,10123,9956,9723,9556,9323,10040,9640,715,2930,1000,7240,10,1,71543994,7018,-15.67,3.16,12,0.23,-626.00,3100.00,12750,20230802,-23.06,6650,20230120,47.52,9950,-1.41,20240102,9700,1.13,20240102,12750,-23.06,20230802,6650,47.52,20230120,0.49,N,082740,1000,715 억,,4041491,N,N,3854,N,00,N
20240102,110624,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9810,20,2,0.20,1068562860,108806,22.15,9950,9950,9700,12720,6860,9790,9820.81,5.65,-372,14578,10123,9956,9723,9556,9323,10040,9640,715,2930,1000,7240,10,1,71543994,7018,-15.67,3.16,12,0.15,-626.00,3100.00,12750,20230802,-23.06,6650,20230120,47.52,9950,-1.41,20240102,9700,1.13,20240102,12750,-23.06,20230802,6650,47.52,20230120,0.49,N,082740,1000,715 억,,4041491,N,N,3854,N,00,N
20240102,100617,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9850,60,2,0.61,199440600,20163,4.10,9950,9950,9820,12720,6860,9790,9891.43,5.65,-372,-4349,10123,9956,9723,9556,9323,10040,9640,715,2930,1000,7240,10,1,71543994,7047,-15.73,3.18,12,0.03,-626.00,3100.00,12750,20230802,-22.75,6650,20230120,48.12,9950,-1.01,20240102,9820,0.31,20240102,12750,-22.75,20230802,6650,48.12,20230120,0.49,N,082740,1000,715 억,,4041491,N,N,3854,N,00,N
20240102,090610,57,100.00,KOSPI,,기계,N,N,N,N, ,N,9790,0,3,0.00,0,0,0.00,0,0,0,12720,6860,9790,0.00,5.65,-372,0,10123,9956,9723,9556,9323,10040,9640,715,2930,1000,7240,10,1,71543994,7004,-15.64,3.16,12,0.00,-626.00,3100.00,12750,20230802,-23.22,6650,20230120,47.22,0,0.00,0,0,0.00,0,12750,-23.22,20230802,6650,47.22,20230120,0.49,N,082740,1000,715 억,,4041491,N,N,3854,N,00,N