KissMeData/120030/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	120821	57	100.00	KOSPI		기계	N	N	N	N		N	96400	-100	5	-0.10	135893900	1420	109.57	96100	96500	95200	125400	67600	96500	95699.93	0.56	0	195	98433	97466	96933	95966	95433	97200	95700	6	28900	500	69480	100	1	1257651	1212	11.52	0.78	12	0.11	8367.00	123608.00	131900	20230712	-26.91	90100	20231006	6.99	99900	-3.50	20240116	95100	1.37	20240117	131900	-26.91	20230712	90100	6.99	20231006	1.86	N	120030	500	6 억		6985	N	N	1	N	00	N
3	20240123	110818	57	100.00	KOSPI		기계	N	N	N	N		N	95900	-600	5	-0.62	114110800	1193	92.05	96100	96500	95200	125400	67600	96500	95650.29	0.56	0	178	98433	97466	96933	95966	95433	97200	95700	6	28900	500	69480	100	1	1257651	1206	11.46	0.78	12	0.09	8367.00	123608.00	131900	20230712	-27.29	90100	20231006	6.44	99900	-4.00	20240116	95100	0.84	20240117	131900	-27.29	20230712	90100	6.44	20231006	1.86	N	120030	500	6 억		6985	N	N	1	N	00	N
4	20240123	100818	57	100.00	KOSPI		기계	N	N	N	N		N	95800	-700	5	-0.73	92101200	963	74.31	96100	96500	95200	125400	67600	96500	95639.88	0.56	0	168	98433	97466	96933	95966	95433	97200	95700	6	28900	500	69480	100	1	1257651	1205	11.45	0.78	12	0.08	8367.00	123608.00	131900	20230712	-27.37	90100	20231006	6.33	99900	-4.10	20240116	95100	0.74	20240117	131900	-27.37	20230712	90100	6.33	20231006	1.86	N	120030	500	6 억		6985	N	N	1	N	00	N
5	20240123	090819	57	100.00	KOSPI		기계	N	N	N	N		N	96300	-200	5	-0.21	6153000	64	4.94	96100	96500	96100	125400	67600	96500	96140.62	0.56	0	-4	98433	97466	96933	95966	95433	97200	95700	6	28900	500	69480	100	1	1257651	1211	11.51	0.78	12	0.01	8367.00	123608.00	131900	20230712	-26.99	90100	20231006	6.88	99900	-3.60	20240116	95100	1.26	20240117	131900	-26.99	20230712	90100	6.88	20231006	1.86	N	120030	500	6 억		6985	N	N	1	N	00	N
6	20240119	160813	57	100.00	KOSPI		기계	N	N	N	N		N	97800	1100	2	1.14	88860600	916	132.18	96800	97800	96600	125700	67700	96700	97009.39	0.55	0	70	97833	97266	96533	95966	95233	97550	96250	6	29000	500	69620	100	1	1257651	1230	11.69	0.79	12	0.07	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	99900	-2.10	20240116	95100	2.84	20240117	131900	-25.85	20230712	90100	8.55	20231006	1.94	N	120030	500	6 억		6926	N	N	1	N	00	N
7	20240119	150816	57	100.00	KOSPI		기계	N	N	N	N		N	97600	900	2	0.93	87003700	897	129.44	96800	97800	96600	125700	67700	96700	96994.09	0.55	0	56	97833	97266	96533	95966	95233	97550	96250	6	29000	500	69620	100	1	1257651	1227	11.66	0.79	12	0.07	8367.00	123608.00	131900	20230712	-26.00	90100	20231006	8.32	99900	-2.30	20240116	95100	2.63	20240117	131900	-26.00	20230712	90100	8.32	20231006	1.94	N	120030	500	6 억		6926	N	N	1	N	00	N
8	20240119	140814	57	100.00	KOSPI		기계	N	N	N	N		N	96800	100	2	0.10	58103400	599	86.44	96800	97800	96700	125700	67700	96700	97000.67	0.55	0	38	97833	97266	96533	95966	95233	97550	96250	6	29000	500	69620	100	1	1257651	1217	11.57	0.78	12	0.05	8367.00	123608.00	131900	20230712	-26.61	90100	20231006	7.44	99900	-3.10	20240116	95100	1.79	20240117	131900	-26.61	20230712	90100	7.44	20231006	1.94	N	120030	500	6 억		6926	N	N	1	N	00	N
9	20240119	130814	57	100.00	KOSPI		기계	N	N	N	N		N	97000	300	2	0.31	30927300	319	46.03	96800	97500	96700	125700	67700	96700	96950.78	0.55	0	46	97833	97266	96533	95966	95233	97550	96250	6	29000	500	69620	100	1	1257651	1220	11.59	0.78	12	0.03	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	99900	-2.90	20240116	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.94	N	120030	500	6 억		6926	N	N	1	N	00	N
10	20240119	120818	57	100.00	KOSPI		기계	N	N	N	N		N	96900	200	2	0.21	27046000	279	40.26	96800	97500	96700	125700	67700	96700	96939.07	0.55	0	72	97833	97266	96533	95966	95233	97550	96250	6	29000	500	69620	100	1	1257651	1219	11.58	0.78	12	0.02	8367.00	123608.00	131900	20230712	-26.54	90100	20231006	7.55	99900	-3.00	20240116	95100	1.89	20240117	131900	-26.54	20230712	90100	7.55	20231006	1.94	N	120030	500	6 억		6926	N	N	1	N	00	N
11	20240119	110816	57	100.00	KOSPI		기계	N	N	N	N		N	97000	300	2	0.31	16762100	173	24.96	96800	97500	96700	125700	67700	96700	96890.75	0.55	0	85	97833	97266	96533	95966	95233	97550	96250	6	29000	500	69620	100	1	1257651	1220	11.59	0.78	12	0.01	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	99900	-2.90	20240116	95100	2.00	20240117	131900	-26.46	20230712	90100	7.66	20231006	1.94	N	120030	500	6 억		6926	N	N	1	N	00	N
12	20240119	100821	57	100.00	KOSPI		기계	N	N	N	N		N	97200	500	2	0.52	13263300	137	19.77	96800	97500	96700	125700	67700	96700	96812.41	0.55	0	85	97833	97266	96533	95966	95233	97550	96250	6	29000	500	69620	100	1	1257651	1222	11.62	0.79	12	0.01	8367.00	123608.00	131900	20230712	-26.31	90100	20231006	7.88	99900	-2.70	20240116	95100	2.21	20240117	131900	-26.31	20230712	90100	7.88	20231006	1.94	N	120030	500	6 억		6926	N	N	1	N	00	N
13	20240119	090814	57	100.00	KOSPI		기계	N	N	N	N		N	96700	0	3	0.00	9864400	102	14.72	96800	97500	96700	125700	67700	96700	96709.80	0.55	0	87	97833	97266	96533	95966	95233	97550	96250	6	29000	500	69620	100	1	1257651	1216	11.56	0.78	12	0.01	8367.00	123608.00	131900	20230712	-26.69	90100	20231006	7.33	99900	-3.20	20240116	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.94	N	120030	500	6 억		6926	N	N	1	N	00	N
14	20240118	160812	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96700	0	3	0.00	66836000	693	27.43	96500	97100	95800	125700	67700	96700	96444.44	0.55	0	-33	100033	98366	96733	95066	93433	97550	94250	6	29000	500	69620	100	1	1257651	1216	11.56	0.78	12	0.06	8367.00	123608.00	131900	20230712	-26.69	90100	20231006	7.33	99900	-3.20	20240116	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.94	N	120030	500	6 억		6959	N	N	1	N	00	N
15	20240118	150813	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96400	-300	5	-0.31	63072000	654	25.89	96500	97100	95800	125700	67700	96700	96440.37	0.55	0	-31	100033	98366	96733	95066	93433	97550	94250	6	29000	500	69620	100	1	1257651	1212	11.52	0.78	12	0.05	8367.00	123608.00	131900	20230712	-26.91	90100	20231006	6.99	99900	-3.50	20240116	95100	1.37	20240117	131900	-26.91	20230712	90100	6.99	20231006	1.94	N	120030	500	6 억		6959	N	N	1	N	00	N
16	20240118	140813	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96200	-500	5	-0.52	56053300	581	23.00	96500	97100	95800	125700	67700	96700	96477.28	0.55	0	-35	100033	98366	96733	95066	93433	97550	94250	6	29000	500	69620	100	1	1257651	1210	11.50	0.78	12	0.05	8367.00	123608.00	131900	20230712	-27.07	90100	20231006	6.77	99900	-3.70	20240116	95100	1.16	20240117	131900	-27.07	20230712	90100	6.77	20231006	1.94	N	120030	500	6 억		6959	N	N	1	N	00	N
17	20240118	130812	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96100	-600	5	-0.62	47965100	497	19.68	96500	97100	95800	125700	67700	96700	96509.26	0.55	0	-16	100033	98366	96733	95066	93433	97550	94250	6	29000	500	69620	100	1	1257651	1209	11.49	0.78	12	0.04	8367.00	123608.00	131900	20230712	-27.14	90100	20231006	6.66	99900	-3.80	20240116	95100	1.05	20240117	131900	-27.14	20230712	90100	6.66	20231006	1.94	N	120030	500	6 억		6959	N	N	1	N	00	N
18	20240118	120815	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96700	0	3	0.00	41125200	426	16.86	96500	97100	95800	125700	67700	96700	96538.03	0.55	0	-35	100033	98366	96733	95066	93433	97550	94250	6	29000	500	69620	100	1	1257651	1216	11.56	0.78	12	0.03	8367.00	123608.00	131900	20230712	-26.69	90100	20231006	7.33	99900	-3.20	20240116	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.94	N	120030	500	6 억		6959	N	N	1	N	00	N
19	20240118	110815	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96900	200	2	0.21	25304600	262	10.37	96500	97100	95800	125700	67700	96700	96582.44	0.55	0	-73	100033	98366	96733	95066	93433	97550	94250	6	29000	500	69620	100	1	1257651	1219	11.58	0.78	12	0.02	8367.00	123608.00	131900	20230712	-26.54	90100	20231006	7.55	99900	-3.00	20240116	95100	1.89	20240117	131900	-26.54	20230712	90100	7.55	20231006	1.94	N	120030	500	6 억		6959	N	N	1	N	00	N
20	20240118	100810	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96900	200	2	0.21	22785900	236	9.34	96500	97100	95800	125700	67700	96700	96550.42	0.55	0	-74	100033	98366	96733	95066	93433	97550	94250	6	29000	500	69620	100	1	1257651	1219	11.58	0.78	12	0.02	8367.00	123608.00	131900	20230712	-26.54	90100	20231006	7.55	99900	-3.00	20240116	95100	1.89	20240117	131900	-26.54	20230712	90100	7.55	20231006	1.94	N	120030	500	6 억		6959	N	N	1	N	00	N
21	20240118	090812	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96600	-100	5	-0.10	1255600	13	0.51	96500	96600	96500	125700	67700	96700	96584.62	0.55	0	-2	100033	98366	96733	95066	93433	97550	94250	6	29000	500	69620	100	1	1257651	1215	11.55	0.78	12	0.00	8367.00	123608.00	131900	20230712	-26.76	90100	20231006	7.21	99900	-3.30	20240116	95100	1.58	20240117	131900	-26.76	20230712	90100	7.21	20231006	1.94	N	120030	500	6 억		6959	N	N	1	N	00	N
22	20240117	160810	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96700	-1600	5	-1.63	242635000	2525	156.54	98400	98400	95100	127700	68900	98300	96093.07	0.59	0	-393	101100	99700	98500	97100	95900	100400	97800	6	29400	500	70770	100	1	1257651	1216	11.56	0.78	12	0.20	8367.00	123608.00	131900	20230712	-26.69	90100	20231006	7.33	99900	-3.20	20240116	95100	1.68	20240117	131900	-26.69	20230712	90100	7.33	20231006	1.93	N	120030	500	6 억		7384	N	N	1	N	00	N
23	20240117	150812	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96100	-2200	5	-2.24	235409700	2450	151.89	98400	98400	95100	127700	68900	98300	96085.59	0.59	0	-367	101100	99700	98500	97100	95900	100400	97800	6	29400	500	70770	100	1	1257651	1209	11.49	0.78	12	0.19	8367.00	123608.00	131900	20230712	-27.14	90100	20231006	6.66	99900	-3.80	20240116	95100	1.05	20240117	131900	-27.14	20230712	90100	6.66	20231006	1.93	N	120030	500	6 억		7384	N	N	3	N	00	N
24	20240117	140810	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96200	-2100	5	-2.14	230213500	2396	148.54	98400	98400	95100	127700	68900	98300	96082.43	0.59	0	-328	101100	99700	98500	97100	95900	100400	97800	6	29400	500	70770	100	1	1257651	1210	11.50	0.78	12	0.19	8367.00	123608.00	131900	20230712	-27.07	90100	20231006	6.77	99900	-3.70	20240116	95100	1.16	20240117	131900	-27.07	20230712	90100	6.77	20231006	1.93	N	120030	500	6 억		7384	N	N	3	N	00	N
25	20240117	130811	55	50.00	KOSPI		기계	N	N	N	Y	50	N	95300	-3000	5	-3.05	193596800	2014	124.86	98400	98400	95100	127700	68900	98300	96125.52	0.59	0	-225	101100	99700	98500	97100	95900	100400	97800	6	29400	500	70770	100	1	1257651	1199	11.39	0.77	12	0.16	8367.00	123608.00	131900	20230712	-27.75	90100	20231006	5.77	99900	-4.60	20240116	95100	0.21	20240117	131900	-27.75	20230712	90100	5.77	20231006	1.93	N	120030	500	6 억		7384	N	N	3	N	00	N
26	20240117	120812	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96000	-2300	5	-2.34	134038300	1391	86.24	98400	98400	95100	127700	68900	98300	96361.11	0.59	0	-215	101100	99700	98500	97100	95900	100400	97800	6	29400	500	70770	100	1	1257651	1207	11.47	0.78	12	0.11	8367.00	123608.00	131900	20230712	-27.22	90100	20231006	6.55	99900	-3.90	20240116	95100	0.95	20240117	131900	-27.22	20230712	90100	6.55	20231006	1.93	N	120030	500	6 억		7384	N	N	3	N	00	N
27	20240117	110812	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96900	-1400	5	-1.42	45022400	464	28.77	98400	98400	96500	127700	68900	98300	97031.03	0.59	0	-168	101100	99700	98500	97100	95900	100400	97800	6	29400	500	70770	100	1	1257651	1219	11.58	0.78	12	0.04	8367.00	123608.00	131900	20230712	-26.54	90100	20231006	7.55	99900	-3.00	20240116	96300	0.62	20240104	131900	-26.54	20230712	90100	7.55	20231006	1.93	N	120030	500	6 억		7384	N	N	3	N	00	N
28	20240117	100809	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96900	-1400	5	-1.42	22981000	236	14.63	98400	98400	96900	127700	68900	98300	97377.12	0.59	0	-131	101100	99700	98500	97100	95900	100400	97800	6	29400	500	70770	100	1	1257651	1219	11.58	0.78	12	0.02	8367.00	123608.00	131900	20230712	-26.54	90100	20231006	7.55	99900	-3.00	20240116	96300	0.62	20240104	131900	-26.54	20230712	90100	7.55	20231006	1.93	N	120030	500	6 억		7384	N	N	3	N	00	N
29	20240117	090813	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98400	100	2	0.10	295200	3	0.19	98400	98400	98400	127700	68900	98300	98400.00	0.59	0	-2	101100	99700	98500	97100	95900	100400	97800	6	29400	500	70770	100	1	1257651	1238	11.76	0.80	12	0.00	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	99900	-1.50	20240116	96300	2.18	20240104	131900	-25.40	20230712	90100	9.21	20231006	1.93	N	120030	500	6 억		7384	N	N	3	N	00	N
30	20240116	160809	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98300	1400	2	1.44	158032400	1611	135.04	97400	99900	97300	125900	67900	96900	98095.84	0.59	0	-43	99100	98000	97400	96300	95700	97700	96000	6	29000	500	69760	100	1	1257651	1236	11.75	0.80	12	0.13	8367.00	123608.00	131900	20230712	-25.47	90100	20231006	9.10	99900	-1.60	20240116	96300	2.08	20240104	131900	-25.47	20230712	90100	9.10	20231006	1.91	N	120030	500	6 억		7393	N	N	3	N	00	N
31	20240116	150808	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98200	1300	2	1.34	142337000	1451	121.63	97400	99900	97300	125900	67900	96900	98095.80	0.59	0	-60	99100	98000	97400	96300	95700	97700	96000	6	29000	500	69760	100	1	1257651	1235	11.74	0.79	12	0.12	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	99900	-1.70	20240116	96300	1.97	20240104	131900	-25.55	20230712	90100	8.99	20231006	1.91	N	120030	500	6 억		7393	N	N	3	N	00	N
32	20240116	140810	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97800	900	2	0.93	132165900	1347	112.91	97400	99900	97300	125900	67900	96900	98118.71	0.59	0	-45	99100	98000	97400	96300	95700	97700	96000	6	29000	500	69760	100	1	1257651	1230	11.69	0.79	12	0.11	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	99900	-2.10	20240116	96300	1.56	20240104	131900	-25.85	20230712	90100	8.55	20231006	1.91	N	120030	500	6 억		7393	N	N	3	N	00	N
33	20240116	130811	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98600	1700	2	1.75	113828100	1160	97.23	97400	99900	97300	125900	67900	96900	98127.67	0.59	0	-113	99100	98000	97400	96300	95700	97700	96000	6	29000	500	69760	100	1	1257651	1240	11.78	0.80	12	0.09	8367.00	123608.00	131900	20230712	-25.25	90100	20231006	9.43	99900	-1.30	20240116	96300	2.39	20240104	131900	-25.25	20230712	90100	9.43	20231006	1.91	N	120030	500	6 억		7393	N	N	3	N	00	N
34	20240116	120809	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98500	1600	2	1.65	92766900	945	79.21	97400	99900	97300	125900	67900	96900	98166.03	0.59	0	-167	99100	98000	97400	96300	95700	97700	96000	6	29000	500	69760	100	1	1257651	1239	11.77	0.80	12	0.08	8367.00	123608.00	131900	20230712	-25.32	90100	20231006	9.32	99900	-1.40	20240116	96300	2.28	20240104	131900	-25.32	20230712	90100	9.32	20231006	1.91	N	120030	500	6 억		7393	N	N	3	N	00	N
35	20240116	110807	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98100	1200	2	1.24	76878800	783	65.63	97400	99900	97300	125900	67900	96900	98184.93	0.59	0	-223	99100	98000	97400	96300	95700	97700	96000	6	29000	500	69760	100	1	1257651	1234	11.72	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	99900	-1.80	20240116	96300	1.87	20240104	131900	-25.63	20230712	90100	8.88	20231006	1.91	N	120030	500	6 억		7393	N	N	3	N	00	N
36	20240116	100808	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97900	1000	2	1.03	70210300	715	59.93	97400	99900	97300	125900	67900	96900	98196.22	0.59	0	-238	99100	98000	97400	96300	95700	97700	96000	6	29000	500	69760	100	1	1257651	1231	11.70	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.78	90100	20231006	8.66	99900	-2.00	20240116	96300	1.66	20240104	131900	-25.78	20230712	90100	8.66	20231006	1.91	N	120030	500	6 억		7393	N	N	3	N	00	N
37	20240116	090806	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96900	0	3	0.00	0	0	0.00	0	0	0	125900	67900	96900	0.00	0.59	0	0	99100	98000	97400	96300	95700	97700	96000	6	29000	500	69760	100	1	1257651	1219	11.58	0.78	12	0.00	8367.00	123608.00	131900	20230712	-26.54	90100	20231006	7.55	98800	-1.92	20240110	96300	0.62	20240104	131900	-26.54	20230712	90100	7.55	20231006	1.91	N	120030	500	6 억		7393	N	N	3	N	00	N
38	20240115	160806	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96900	-400	5	-0.41	115809600	1192	102.23	97100	98500	96800	126400	68200	97300	97155.70	0.58	0	62	98700	98000	97500	96800	96300	97750	96550	6	29100	500	70050	100	1	1257651	1219	11.58	0.78	12	0.09	8367.00	123608.00	131900	20230712	-26.54	90100	20231006	7.55	98800	-1.92	20240110	96300	0.62	20240104	131900	-26.54	20230712	90100	7.55	20231006	1.93	N	120030	500	6 억		7297	N	N	3	N	00	N
39	20240115	150807	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97100	-200	5	-0.21	111539000	1148	98.46	97100	98500	96800	126400	68200	97300	97159.41	0.58	0	55	98700	98000	97500	96800	96300	97750	96550	6	29100	500	70050	100	1	1257651	1221	11.61	0.79	12	0.09	8367.00	123608.00	131900	20230712	-26.38	90100	20231006	7.77	98800	-1.72	20240110	96300	0.83	20240104	131900	-26.38	20230712	90100	7.77	20231006	1.93	N	120030	500	6 억		7297	N	N	3	N	00	N
40	20240115	140807	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97600	300	2	0.31	88568300	912	78.22	97100	98500	96800	126400	68200	97300	97114.36	0.58	0	43	98700	98000	97500	96800	96300	97750	96550	6	29100	500	70050	100	1	1257651	1227	11.66	0.79	12	0.07	8367.00	123608.00	131900	20230712	-26.00	90100	20231006	8.32	98800	-1.21	20240110	96300	1.35	20240104	131900	-26.00	20230712	90100	8.32	20231006	1.93	N	120030	500	6 억		7297	N	N	3	N	00	N
41	20240115	130805	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97600	300	2	0.31	79647400	821	70.41	97100	97800	96800	126400	68200	97300	97012.67	0.58	0	53	98700	98000	97500	96800	96300	97750	96550	6	29100	500	70050	100	1	1257651	1227	11.66	0.79	12	0.07	8367.00	123608.00	131900	20230712	-26.00	90100	20231006	8.32	98800	-1.21	20240110	96300	1.35	20240104	131900	-26.00	20230712	90100	8.32	20231006	1.93	N	120030	500	6 억		7297	N	N	3	N	00	N
42	20240115	120806	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97300	0	3	0.00	71003400	732	62.78	97100	97800	96800	126400	68200	97300	96999.18	0.58	0	58	98700	98000	97500	96800	96300	97750	96550	6	29100	500	70050	100	1	1257651	1224	11.63	0.79	12	0.06	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	98800	-1.52	20240110	96300	1.04	20240104	131900	-26.23	20230712	90100	7.99	20231006	1.93	N	120030	500	6 억		7297	N	N	3	N	00	N
43	20240115	110805	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96800	-500	5	-0.51	64295500	663	56.86	97100	97800	96800	126400	68200	97300	96976.62	0.58	0	55	98700	98000	97500	96800	96300	97750	96550	6	29100	500	70050	100	1	1257651	1217	11.57	0.78	12	0.05	8367.00	123608.00	131900	20230712	-26.61	90100	20231006	7.44	98800	-2.02	20240110	96300	0.52	20240104	131900	-26.61	20230712	90100	7.44	20231006	1.93	N	120030	500	6 억		7297	N	N	3	N	00	N
44	20240115	100803	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97500	200	2	0.21	37072900	382	32.76	97100	97800	96800	126400	68200	97300	97049.48	0.58	0	3	98700	98000	97500	96800	96300	97750	96550	6	29100	500	70050	100	1	1257651	1226	11.65	0.79	12	0.03	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	98800	-1.32	20240110	96300	1.25	20240104	131900	-26.08	20230712	90100	8.21	20231006	1.93	N	120030	500	6 억		7297	N	N	3	N	00	N
45	20240115	090806	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97700	400	2	0.41	8157700	84	7.20	97100	97800	97000	126400	68200	97300	97115.48	0.58	0	0	98700	98000	97500	96800	96300	97750	96550	6	29100	500	70050	100	1	1257651	1229	11.68	0.79	12	0.01	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	98800	-1.11	20240110	96300	1.45	20240104	131900	-25.93	20230712	90100	8.44	20231006	1.93	N	120030	500	6 억		7297	N	N	3	N	00	N
46	20240112	160816	57	100.00	KOSPI		기계	N	N	N	N		N	97300	-900	5	-0.92	113610900	1166	103.09	98200	98200	97000	127600	68800	98200	97436.45	0.59	0	-180	99200	98700	98000	97500	96800	98950	97750	6	29400	500	70700	100	1	1257651	1224	11.63	0.79	12	0.09	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	98800	-1.52	20240110	96300	1.04	20240104	131900	-26.23	20230712	90100	7.99	20231006	1.94	N	120030	500	6 억		7477	N	N	3	N	00	N
47	20240112	150804	57	100.00	KOSPI		기계	N	N	N	N		N	97200	-1000	5	-1.02	105057600	1078	95.31	98200	98200	97000	127600	68800	98200	97456.03	0.59	0	-180	99200	98700	98000	97500	96800	98950	97750	6	29400	500	70700	100	1	1257651	1222	11.62	0.79	12	0.09	8367.00	123608.00	131900	20230712	-26.31	90100	20231006	7.88	98800	-1.62	20240110	96300	0.93	20240104	131900	-26.31	20230712	90100	7.88	20231006	1.94	N	120030	500	6 억		7477	N	N	3	N	00	N
48	20240112	140803	57	100.00	KOSPI		기계	N	N	N	N		N	97600	-600	5	-0.61	84121900	863	76.30	98200	98200	97000	127600	68800	98200	97476.13	0.59	0	-153	99200	98700	98000	97500	96800	98950	97750	6	29400	500	70700	100	1	1257651	1227	11.66	0.79	12	0.07	8367.00	123608.00	131900	20230712	-26.00	90100	20231006	8.32	98800	-1.21	20240110	96300	1.35	20240104	131900	-26.00	20230712	90100	8.32	20231006	1.94	N	120030	500	6 억		7477	N	N	3	N	00	N
49	20240112	130759	57	100.00	KOSPI		기계	N	N	N	N		N	97500	-700	5	-0.71	76997100	790	69.85	98200	98200	97000	127600	68800	98200	97464.68	0.59	0	-128	99200	98700	98000	97500	96800	98950	97750	6	29400	500	70700	100	1	1257651	1226	11.65	0.79	12	0.06	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	98800	-1.32	20240110	96300	1.25	20240104	131900	-26.08	20230712	90100	8.21	20231006	1.94	N	120030	500	6 억		7477	N	N	3	N	00	N
50	20240112	120804	57	100.00	KOSPI		기계	N	N	N	N		N	97700	-500	5	-0.51	71532000	734	64.90	98200	98200	97000	127600	68800	98200	97455.04	0.59	0	-122	99200	98700	98000	97500	96800	98950	97750	6	29400	500	70700	100	1	1257651	1229	11.68	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	98800	-1.11	20240110	96300	1.45	20240104	131900	-25.93	20230712	90100	8.44	20231006	1.94	N	120030	500	6 억		7477	N	N	3	N	00	N
51	20240112	110759	57	100.00	KOSPI		기계	N	N	N	N		N	97500	-700	5	-0.71	46114600	473	41.82	98200	98200	97000	127600	68800	98200	97493.87	0.59	0	-116	99200	98700	98000	97500	96800	98950	97750	6	29400	500	70700	100	1	1257651	1226	11.65	0.79	12	0.04	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	98800	-1.32	20240110	96300	1.25	20240104	131900	-26.08	20230712	90100	8.21	20231006	1.94	N	120030	500	6 억		7477	N	N	3	N	00	N
52	20240112	100800	57	100.00	KOSPI		기계	N	N	N	N		N	97400	-800	5	-0.81	35217500	361	31.92	98200	98200	97000	127600	68800	98200	97555.40	0.59	0	-116	99200	98700	98000	97500	96800	98950	97750	6	29400	500	70700	100	1	1257651	1225	11.64	0.79	12	0.03	8367.00	123608.00	131900	20230712	-26.16	90100	20231006	8.10	98800	-1.42	20240110	96300	1.14	20240104	131900	-26.16	20230712	90100	8.10	20231006	1.94	N	120030	500	6 억		7477	N	N	3	N	00	N
53	20240112	090801	57	100.00	KOSPI		기계	N	N	N	N		N	98100	-100	5	-0.10	2945900	30	2.65	98200	98200	98100	127600	68800	98200	98196.67	0.59	0	-11	99200	98700	98000	97500	96800	98950	97750	6	29400	500	70700	100	1	1257651	1234	11.72	0.79	12	0.00	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	98800	-0.71	20240110	96300	1.87	20240104	131900	-25.63	20230712	90100	8.88	20231006	1.94	N	120030	500	6 억		7477	N	N	3	N	00	N
54	20240111	160756	57	100.00	KOSPI		기계	N	N	N	N		N	98200	400	2	0.41	105737900	1078	131.95	97300	98500	97300	127100	68500	97800	98087.11	0.60	0	-58	99133	98466	98133	97466	97133	98300	97300	6	29300	500	70410	100	1	1257651	1235	11.74	0.79	12	0.09	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	98800	-0.61	20240110	96300	1.97	20240104	131900	-25.55	20230712	90100	8.99	20231006	1.97	N	120030	500	6 억		7538	N	N	3	N	00	N
55	20240111	150801	57	100.00	KOSPI		기계	N	N	N	N		N	98200	400	2	0.41	103677500	1057	129.38	97300	98500	97300	127100	68500	97800	98086.57	0.60	0	-49	99133	98466	98133	97466	97133	98300	97300	6	29300	500	70410	100	1	1257651	1235	11.74	0.79	12	0.08	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	98800	-0.61	20240110	96300	1.97	20240104	131900	-25.55	20230712	90100	8.99	20231006	1.97	N	120030	500	6 억		7538	N	N	1	N	00	N
56	20240111	140758	57	100.00	KOSPI		기계	N	N	N	N		N	98100	300	2	0.31	93090400	949	116.16	97300	98500	97300	127100	68500	97800	98093.15	0.60	0	-46	99133	98466	98133	97466	97133	98300	97300	6	29300	500	70410	100	1	1257651	1234	11.72	0.79	12	0.08	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	98800	-0.71	20240110	96300	1.87	20240104	131900	-25.63	20230712	90100	8.88	20231006	1.97	N	120030	500	6 억		7538	N	N	1	N	00	N
57	20240111	130757	57	100.00	KOSPI		기계	N	N	N	N		N	98300	500	2	0.51	78986100	805	98.53	97300	98500	97300	127100	68500	97800	98119.38	0.60	0	-31	99133	98466	98133	97466	97133	98300	97300	6	29300	500	70410	100	1	1257651	1236	11.75	0.80	12	0.06	8367.00	123608.00	131900	20230712	-25.47	90100	20231006	9.10	98800	-0.51	20240110	96300	2.08	20240104	131900	-25.47	20230712	90100	9.10	20231006	1.97	N	120030	500	6 억		7538	N	N	1	N	00	N
58	20240111	120757	57	100.00	KOSPI		기계	N	N	N	N		N	98100	300	2	0.31	36669700	374	45.78	97300	98500	97300	127100	68500	97800	98047.33	0.60	0	-22	99133	98466	98133	97466	97133	98300	97300	6	29300	500	70410	100	1	1257651	1234	11.72	0.79	12	0.03	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	98800	-0.71	20240110	96300	1.87	20240104	131900	-25.63	20230712	90100	8.88	20231006	1.97	N	120030	500	6 억		7538	N	N	1	N	00	N
59	20240111	110759	57	100.00	KOSPI		기계	N	N	N	N		N	98100	300	2	0.31	24400200	249	30.48	97300	98500	97300	127100	68500	97800	97992.77	0.60	0	-11	99133	98466	98133	97466	97133	98300	97300	6	29300	500	70410	100	1	1257651	1234	11.72	0.79	12	0.02	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	98800	-0.71	20240110	96300	1.87	20240104	131900	-25.63	20230712	90100	8.88	20231006	1.97	N	120030	500	6 억		7538	N	N	1	N	00	N
60	20240111	100758	57	100.00	KOSPI		기계	N	N	N	N		N	98200	400	2	0.41	20570100	210	25.70	97300	98500	97300	127100	68500	97800	97952.86	0.60	0	0	99133	98466	98133	97466	97133	98300	97300	6	29300	500	70410	100	1	1257651	1235	11.74	0.79	12	0.02	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	98800	-0.61	20240110	96300	1.97	20240104	131900	-25.55	20230712	90100	8.99	20231006	1.97	N	120030	500	6 억		7538	N	N	1	N	00	N
61	20240111	090758	57	100.00	KOSPI		기계	N	N	N	N		N	98300	500	2	0.51	7592500	78	9.55	97300	98300	97300	127100	68500	97800	97339.74	0.60	0	-1	99133	98466	98133	97466	97133	98300	97300	6	29300	500	70410	100	1	1257651	1236	11.75	0.80	12	0.01	8367.00	123608.00	131900	20230712	-25.47	90100	20231006	9.10	98800	-0.51	20240110	96300	2.08	20240104	131900	-25.47	20230712	90100	9.10	20231006	1.97	N	120030	500	6 억		7538	N	N	1	N	00	N
62	20240110	160755	57	100.00	KOSPI		기계	N	N	N	N		N	97800	-600	5	-0.61	78356000	799	86.47	98400	98800	97800	127900	68900	98400	98076.23	0.61	0	-190	99066	98732	98166	97832	97266	98900	98000	6	29500	500	70840	100	1	1257651	1230	11.69	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	98800	-1.01	20240110	96300	1.56	20240104	131900	-25.85	20230712	90100	8.55	20231006	1.99	N	120030	500	6 억		7728	N	N	1	N	00	N
63	20240110	150757	57	100.00	KOSPI		기계	N	N	N	N		N	97900	-500	5	-0.51	66714300	680	73.59	98400	98800	97900	127900	68900	98400	98109.26	0.61	0	-183	99066	98732	98166	97832	97266	98900	98000	6	29500	500	70840	100	1	1257651	1231	11.70	0.79	12	0.05	8367.00	123608.00	131900	20230712	-25.78	90100	20231006	8.66	98800	-0.91	20240110	96300	1.66	20240104	131900	-25.78	20230712	90100	8.66	20231006	1.99	N	120030	500	6 억		7728	N	N	0	N	00	N
64	20240110	140759	57	100.00	KOSPI		기계	N	N	N	N		N	98200	-200	5	-0.20	55547200	566	61.26	98400	98800	97900	127900	68900	98400	98139.93	0.61	0	-148	99066	98732	98166	97832	97266	98900	98000	6	29500	500	70840	100	1	1257651	1235	11.74	0.79	12	0.05	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	98800	-0.61	20240110	96300	1.97	20240104	131900	-25.55	20230712	90100	8.99	20231006	1.99	N	120030	500	6 억		7728	N	N	0	N	00	N
65	20240110	130756	57	100.00	KOSPI		기계	N	N	N	N		N	98200	-200	5	-0.20	37023700	377	40.80	98400	98800	97900	127900	68900	98400	98206.10	0.61	0	-135	99066	98732	98166	97832	97266	98900	98000	6	29500	500	70840	100	1	1257651	1235	11.74	0.79	12	0.03	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	98800	-0.61	20240110	96300	1.97	20240104	131900	-25.55	20230712	90100	8.99	20231006	1.99	N	120030	500	6 억		7728	N	N	0	N	00	N
66	20240110	120757	57	100.00	KOSPI		기계	N	N	N	N		N	98400	0	3	0.00	32308400	329	35.61	98400	98800	97900	127900	68900	98400	98201.82	0.61	0	-98	99066	98732	98166	97832	97266	98900	98000	6	29500	500	70840	100	1	1257651	1238	11.76	0.80	12	0.03	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	98800	-0.40	20240110	96300	2.18	20240104	131900	-25.40	20230712	90100	9.21	20231006	1.99	N	120030	500	6 억		7728	N	N	0	N	00	N
67	20240110	110756	57	100.00	KOSPI		기계	N	N	N	N		N	98500	100	2	0.10	25636300	261	28.25	98400	98800	97900	127900	68900	98400	98223.37	0.61	0	-82	99066	98732	98166	97832	97266	98900	98000	6	29500	500	70840	100	1	1257651	1239	11.77	0.80	12	0.02	8367.00	123608.00	131900	20230712	-25.32	90100	20231006	9.32	98800	-0.30	20240110	96300	2.28	20240104	131900	-25.32	20230712	90100	9.32	20231006	1.99	N	120030	500	6 억		7728	N	N	0	N	00	N
68	20240110	100755	57	100.00	KOSPI		기계	N	N	N	N		N	98000	-400	5	-0.41	14038700	143	15.48	98400	98800	97900	127900	68900	98400	98172.73	0.61	0	-60	99066	98732	98166	97832	97266	98900	98000	6	29500	500	70840	100	1	1257651	1232	11.71	0.79	12	0.01	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	98800	-0.81	20240110	96300	1.77	20240104	131900	-25.70	20230712	90100	8.77	20231006	1.99	N	120030	500	6 억		7728	N	N	0	N	00	N
69	20240110	090755	57	100.00	KOSPI		기계	N	N	N	N		N	98400	0	3	0.00	2361600	24	2.60	98400	98400	98400	127900	68900	98400	98400.00	0.61	0	0	99066	98732	98166	97832	97266	98900	98000	6	29500	500	70840	100	1	1257651	1238	11.76	0.80	12	0.00	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	98500	-0.10	20240103	96300	2.18	20240104	131900	-25.40	20230712	90100	9.21	20231006	1.99	N	120030	500	6 억		7728	N	N	0	N	00	N
70	20240109	160753	57	100.00	KOSPI		기계	N	N	N	N		N	98400	700	2	0.72	80628700	823	102.87	97800	98500	97600	127000	68400	97700	97969.26	0.62	0	-103	99033	98366	97833	97166	96633	98100	96900	6	29300	500	70340	100	1	1257651	1238	11.76	0.80	12	0.07	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	98500	0.00	20240103	96300	2.18	20240104	131900	-25.40	20230712	90100	9.21	20231006	2.00	N	120030	500	6 억		7810	N	N	5	N	00	N
71	20240109	150754	57	100.00	KOSPI		기계	N	N	N	N		N	98000	300	2	0.31	76598700	782	97.75	97800	98500	97600	127000	68400	97700	97952.30	0.62	0	-82	99033	98366	97833	97166	96633	98100	96900	6	29300	500	70340	100	1	1257651	1232	11.71	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	98500	0.00	20240103	96300	1.77	20240104	131900	-25.70	20230712	90100	8.77	20231006	2.00	N	120030	500	6 억		7810	N	N	5	N	00	N
72	20240109	140754	57	100.00	KOSPI		기계	N	N	N	N		N	98100	400	2	0.41	69130200	706	88.25	97800	98500	97600	127000	68400	97700	97918.13	0.62	0	-75	99033	98366	97833	97166	96633	98100	96900	6	29300	500	70340	100	1	1257651	1234	11.72	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	98500	0.00	20240103	96300	1.87	20240104	131900	-25.63	20230712	90100	8.88	20231006	2.00	N	120030	500	6 억		7810	N	N	5	N	00	N
73	20240109	130754	57	100.00	KOSPI		기계	N	N	N	N		N	98400	700	2	0.72	54970100	562	70.25	97800	98400	97600	127000	68400	97700	97811.57	0.62	0	-38	99033	98366	97833	97166	96633	98100	96900	6	29300	500	70340	100	1	1257651	1238	11.76	0.80	12	0.04	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	98500	-0.10	20240103	96300	2.18	20240104	131900	-25.40	20230712	90100	9.21	20231006	2.00	N	120030	500	6 억		7810	N	N	5	N	00	N
74	20240109	120800	57	100.00	KOSPI		기계	N	N	N	N		N	97900	200	2	0.20	50060900	512	64.00	97800	98300	97600	127000	68400	97700	97775.20	0.62	0	-33	99033	98366	97833	97166	96633	98100	96900	6	29300	500	70340	100	1	1257651	1231	11.70	0.79	12	0.04	8367.00	123608.00	131900	20230712	-25.78	90100	20231006	8.66	98500	-0.61	20240103	96300	1.66	20240104	131900	-25.78	20230712	90100	8.66	20231006	2.00	N	120030	500	6 억		7810	N	N	5	N	00	N
75	20240109	110756	57	100.00	KOSPI		기계	N	N	N	N		N	98200	500	2	0.51	47903200	490	61.25	97800	98300	97600	127000	68400	97700	97761.63	0.62	0	-33	99033	98366	97833	97166	96633	98100	96900	6	29300	500	70340	100	1	1257651	1235	11.74	0.79	12	0.04	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	98500	-0.30	20240103	96300	1.97	20240104	131900	-25.55	20230712	90100	8.99	20231006	2.00	N	120030	500	6 억		7810	N	N	5	N	00	N
76	20240109	100754	57	100.00	KOSPI		기계	N	N	N	N		N	97800	100	2	0.10	14372300	147	18.38	97800	98300	97700	127000	68400	97700	97770.75	0.62	0	-22	99033	98366	97833	97166	96633	98100	96900	6	29300	500	70340	100	1	1257651	1230	11.69	0.79	12	0.01	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	98500	-0.71	20240103	96300	1.56	20240104	131900	-25.85	20230712	90100	8.55	20231006	2.00	N	120030	500	6 억		7810	N	N	5	N	00	N
77	20240109	090755	57	100.00	KOSPI		기계	N	N	N	N		N	97800	100	2	0.10	97800	1	0.12	97800	97800	97800	127000	68400	97700	97800.00	0.62	0	-1	99033	98366	97833	97166	96633	98100	96900	6	29300	500	70340	100	1	1257651	1230	11.69	0.79	12	0.00	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	98500	-0.71	20240103	96300	1.56	20240104	131900	-25.85	20230712	90100	8.55	20231006	2.00	N	120030	500	6 억		7810	N	N	5	N	00	N
78	20240108	160753	57	100.00	KOSPI		기계	N	N	N	N		N	97700	-300	5	-0.31	78201600	799	40.46	98300	98500	97300	127400	68600	98000	97871.12	0.63	0	-70	99333	98666	97633	96966	95933	99000	97300	6	29400	500	70560	100	1	1257651	1229	11.68	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	98500	0.00	20240103	96300	1.45	20240104	131900	-25.93	20230712	90100	8.44	20231006	2.02	N	120030	500	6 억		7868	N	N	5	N	00	N
79	20240108	150754	57	100.00	KOSPI		기계	N	N	N	N		N	97800	-200	5	-0.20	70870100	724	36.66	98300	98500	97300	127400	68600	98000	97883.66	0.63	0	-71	99333	98666	97633	96966	95933	99000	97300	6	29400	500	70560	100	1	1257651	1230	11.69	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	98500	0.00	20240103	96300	1.56	20240104	131900	-25.85	20230712	90100	8.55	20231006	2.02	N	120030	500	6 억		7868	N	N	2	N	00	N
80	20240108	140753	57	100.00	KOSPI		기계	N	N	N	N		N	98400	400	2	0.41	65368600	668	33.82	98300	98500	97300	127400	68600	98000	97852.78	0.63	0	-50	99333	98666	97633	96966	95933	99000	97300	6	29400	500	70560	100	1	1257651	1238	11.76	0.80	12	0.05	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	98500	0.00	20240103	96300	2.18	20240104	131900	-25.40	20230712	90100	9.21	20231006	2.02	N	120030	500	6 억		7868	N	N	2	N	00	N
81	20240108	130753	57	100.00	KOSPI		기계	N	N	N	N		N	98100	100	2	0.10	53179600	544	27.54	98300	98300	97300	127400	68600	98000	97747.33	0.63	0	-50	99333	98666	97633	96966	95933	99000	97300	6	29400	500	70560	100	1	1257651	1234	11.72	0.79	12	0.04	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	98500	-0.41	20240103	96300	1.87	20240104	131900	-25.63	20230712	90100	8.88	20231006	2.02	N	120030	500	6 억		7868	N	N	2	N	00	N
82	20240108	120754	57	100.00	KOSPI		기계	N	N	N	N		N	97300	-700	5	-0.71	45724400	468	23.70	98300	98300	97300	127400	68600	98000	97688.39	0.63	0	-38	99333	98666	97633	96966	95933	99000	97300	6	29400	500	70560	100	1	1257651	1224	11.63	0.79	12	0.04	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	98500	-1.22	20240103	96300	1.04	20240104	131900	-26.23	20230712	90100	7.99	20231006	2.02	N	120030	500	6 억		7868	N	N	2	N	00	N
83	20240108	110755	57	100.00	KOSPI		기계	N	N	N	N		N	97700	-300	5	-0.31	34300700	351	17.77	98300	98300	97300	127400	68600	98000	97706.04	0.63	0	-35	99333	98666	97633	96966	95933	99000	97300	6	29400	500	70560	100	1	1257651	1229	11.68	0.79	12	0.03	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	98500	-0.81	20240103	96300	1.45	20240104	131900	-25.93	20230712	90100	8.44	20231006	2.02	N	120030	500	6 억		7868	N	N	2	N	00	N
84	20240108	100754	57	100.00	KOSPI		기계	N	N	N	N		N	98000	0	3	0.00	14784000	151	7.65	98300	98300	97400	127400	68600	98000	97893.13	0.63	0	-28	99333	98666	97633	96966	95933	99000	97300	6	29400	500	70560	100	1	1257651	1232	11.71	0.79	12	0.01	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	98500	-0.51	20240103	96300	1.77	20240104	131900	-25.70	20230712	90100	8.77	20231006	2.02	N	120030	500	6 억		7868	N	N	2	N	00	N
85	20240108	090752	57	100.00	KOSPI		기계	N	N	N	N		N	98200	200	2	0.20	5497600	56	2.84	98300	98300	97800	127400	68600	98000	98266.67	0.63	0	-1	99333	98666	97633	96966	95933	99000	97300	6	29400	500	70560	100	1	1257651	1235	11.74	0.79	12	0.00	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	98500	-0.30	20240103	96300	1.97	20240104	131900	-25.55	20230712	90100	8.99	20231006	2.02	N	120030	500	6 억		7868	N	N	2	N	00	N
86	20240105	160752	57	100.00	KOSPI		기계	N	N	N	N		N	98000	1300	2	1.34	186267800	1910	279.24	96600	98300	96600	125700	67700	96700	97466.55	0.63	0	-103	97633	97166	96733	96266	95833	97400	96500	6	29000	500	69620	100	1	1257651	1232	11.71	0.79	12	0.15	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	98500	-0.51	20240103	96300	1.77	20240104	131900	-25.70	20230712	90100	8.77	20231006	1.92	N	120030	500	6 억		7953	N	N	2	N	00	N
87	20240105	150754	57	100.00	KOSPI		기계	N	N	N	N		N	98000	1300	2	1.34	133109500	1368	200.00	96600	98300	96600	125700	67700	96700	97302.27	0.63	0	-104	97633	97166	96733	96266	95833	97400	96500	6	29000	500	69620	100	1	1257651	1232	11.71	0.79	12	0.11	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	98500	-0.51	20240103	96300	1.77	20240104	131900	-25.70	20230712	90100	8.77	20231006	1.92	N	120030	500	6 억		7953	N	N	6	N	00	N
88	20240105	140751	57	100.00	KOSPI		기계	N	N	N	N		N	96600	-100	5	-0.10	65453100	676	98.83	96600	97200	96600	125700	67700	96700	96824.11	0.63	0	-62	97633	97166	96733	96266	95833	97400	96500	6	29000	500	69620	100	1	1257651	1215	11.55	0.78	12	0.05	8367.00	123608.00	131900	20230712	-26.76	90100	20231006	7.21	98500	-1.93	20240103	96300	0.31	20240104	131900	-26.76	20230712	90100	7.21	20231006	1.92	N	120030	500	6 억		7953	N	N	6	N	00	N
89	20240105	130752	57	100.00	KOSPI		기계	N	N	N	N		N	97000	300	2	0.31	45508300	470	68.71	96600	97100	96600	125700	67700	96700	96826.17	0.63	0	-51	97633	97166	96733	96266	95833	97400	96500	6	29000	500	69620	100	1	1257651	1220	11.59	0.78	12	0.04	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	98500	-1.52	20240103	96300	0.73	20240104	131900	-26.46	20230712	90100	7.66	20231006	1.92	N	120030	500	6 억		7953	N	N	6	N	00	N
90	20240105	120752	57	100.00	KOSPI		기계	N	N	N	N		N	97100	400	2	0.41	42306800	437	63.89	96600	97100	96600	125700	67700	96700	96811.90	0.63	0	-41	97633	97166	96733	96266	95833	97400	96500	6	29000	500	69620	100	1	1257651	1221	11.61	0.79	12	0.03	8367.00	123608.00	131900	20230712	-26.38	90100	20231006	7.77	98500	-1.42	20240103	96300	0.83	20240104	131900	-26.38	20230712	90100	7.77	20231006	1.92	N	120030	500	6 억		7953	N	N	6	N	00	N
91	20240105	110750	57	100.00	KOSPI		기계	N	N	N	N		N	97100	400	2	0.41	40073500	414	60.53	96600	97100	96600	125700	67700	96700	96795.89	0.63	0	-41	97633	97166	96733	96266	95833	97400	96500	6	29000	500	69620	100	1	1257651	1221	11.61	0.79	12	0.03	8367.00	123608.00	131900	20230712	-26.38	90100	20231006	7.77	98500	-1.42	20240103	96300	0.83	20240104	131900	-26.38	20230712	90100	7.77	20231006	1.92	N	120030	500	6 억		7953	N	N	6	N	00	N
92	20240105	100754	57	100.00	KOSPI		기계	N	N	N	N		N	96900	200	2	0.21	19921400	206	30.12	96600	96900	96600	125700	67700	96700	96705.83	0.63	0	-35	97633	97166	96733	96266	95833	97400	96500	6	29000	500	69620	100	1	1257651	1219	11.58	0.78	12	0.02	8367.00	123608.00	131900	20230712	-26.54	90100	20231006	7.55	98500	-1.62	20240103	96300	0.62	20240104	131900	-26.54	20230712	90100	7.55	20231006	1.92	N	120030	500	6 억		7953	N	N	6	N	00	N
93	20240105	090750	57	100.00	KOSPI		기계	N	N	N	N		N	96900	200	2	0.21	1258800	13	1.90	96600	96900	96600	125700	67700	96700	96830.77	0.63	0	-10	97633	97166	96733	96266	95833	97400	96500	6	29000	500	69620	100	1	1257651	1219	11.58	0.78	12	0.00	8367.00	123608.00	131900	20230712	-26.54	90100	20231006	7.55	98500	-1.62	20240103	96300	0.62	20240104	131900	-26.54	20230712	90100	7.55	20231006	1.92	N	120030	500	6 억		7953	N	N	6	N	00	N
94	20240104	160748	57	100.00	KOSPI		기계	N	N	N	N		N	96700	-500	5	-0.51	66016800	683	29.35	96300	97200	96300	126300	68100	97200	96654.78	0.65	0	-219	99133	98166	97533	96566	95933	97850	96250	6	29100	500	69980	100	1	1257651	1216	11.56	0.78	12	0.05	8367.00	123608.00	131900	20230712	-26.69	90100	20231006	7.33	98500	-1.83	20240103	96300	0.42	20240104	131900	-26.69	20230712	90100	7.33	20231006	1.92	N	120030	500	6 억		8168	N	N	6	N	00	N
95	20240104	150750	57	100.00	KOSPI		기계	N	N	N	N		N	97000	-200	5	-0.21	58087400	601	25.83	96300	97200	96300	126300	68100	97200	96651.25	0.65	0	-207	99133	98166	97533	96566	95933	97850	96250	6	29100	500	69980	100	1	1257651	1220	11.59	0.78	12	0.05	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	98500	-1.52	20240103	96300	0.73	20240104	131900	-26.46	20230712	90100	7.66	20231006	1.92	N	120030	500	6 억		8168	N	N	4	N	00	N
96	20240104	140750	57	100.00	KOSPI		기계	N	N	N	N		N	96800	-400	5	-0.41	50633900	524	22.52	96300	97200	96300	126300	68100	97200	96629.58	0.65	0	-172	99133	98166	97533	96566	95933	97850	96250	6	29100	500	69980	100	1	1257651	1217	11.57	0.78	12	0.04	8367.00	123608.00	131900	20230712	-26.61	90100	20231006	7.44	98500	-1.73	20240103	96300	0.52	20240104	131900	-26.61	20230712	90100	7.44	20231006	1.92	N	120030	500	6 억		8168	N	N	4	N	00	N
97	20240104	130750	57	100.00	KOSPI		기계	N	N	N	N		N	96800	-400	5	-0.41	45496500	471	20.24	96300	97200	96300	126300	68100	97200	96595.54	0.65	0	-160	99133	98166	97533	96566	95933	97850	96250	6	29100	500	69980	100	1	1257651	1217	11.57	0.78	12	0.04	8367.00	123608.00	131900	20230712	-26.61	90100	20231006	7.44	98500	-1.73	20240103	96300	0.52	20240104	131900	-26.61	20230712	90100	7.44	20231006	1.92	N	120030	500	6 억		8168	N	N	4	N	00	N
98	20240104	120748	57	100.00	KOSPI		기계	N	N	N	N		N	96900	-300	5	-0.31	43559300	451	19.38	96300	97200	96300	126300	68100	97200	96583.81	0.65	0	-147	99133	98166	97533	96566	95933	97850	96250	6	29100	500	69980	100	1	1257651	1219	11.58	0.78	12	0.04	8367.00	123608.00	131900	20230712	-26.54	90100	20231006	7.55	98500	-1.62	20240103	96300	0.62	20240104	131900	-26.54	20230712	90100	7.55	20231006	1.92	N	120030	500	6 억		8168	N	N	4	N	00	N
99	20240104	110747	57	100.00	KOSPI		기계	N	N	N	N		N	96800	-400	5	-0.41	37948100	393	16.89	96300	97200	96300	126300	68100	97200	96560.05	0.65	0	-146	99133	98166	97533	96566	95933	97850	96250	6	29100	500	69980	100	1	1257651	1217	11.57	0.78	12	0.03	8367.00	123608.00	131900	20230712	-26.61	90100	20231006	7.44	98500	-1.73	20240103	96300	0.52	20240104	131900	-26.61	20230712	90100	7.44	20231006	1.92	N	120030	500	6 억		8168	N	N	4	N	00	N
100	20240104	100747	57	100.00	KOSPI		기계	N	N	N	N		N	97200	0	3	0.00	34355700	356	15.30	96300	97200	96300	126300	68100	97200	96504.78	0.65	0	-118	99133	98166	97533	96566	95933	97850	96250	6	29100	500	69980	100	1	1257651	1222	11.62	0.79	12	0.03	8367.00	123608.00	131900	20230712	-26.31	90100	20231006	7.88	98500	-1.32	20240103	96300	0.93	20240104	131900	-26.31	20230712	90100	7.88	20231006	1.92	N	120030	500	6 억		8168	N	N	4	N	00	N
101	20240104	090751	57	100.00	KOSPI		기계	N	N	N	N		N	97000	-200	5	-0.21	6070700	63	2.71	96300	97000	96300	126300	68100	97200	96360.32	0.65	0	0	99133	98166	97533	96566	95933	97850	96250	6	29100	500	69980	100	1	1257651	1220	11.59	0.78	12	0.01	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	98500	-1.52	20240103	96300	0.73	20240104	131900	-26.46	20230712	90100	7.66	20231006	1.92	N	120030	500	6 억		8168	N	N	4	N	00	N
102	20240103	160747	57	100.00	KOSPI		기계	N	N	N	N		N	97200	-800	5	-0.82	225940200	2325	154.90	98500	98500	96900	127400	68600	98000	97178.57	0.67	0	-193	98866	98432	97966	97532	97066	98200	97300	6	29400	500	70560	100	1	1257651	1222	11.62	0.79	12	0.18	8367.00	123608.00	131900	20230712	-26.31	90100	20231006	7.88	98500	-1.32	20240103	96900	0.31	20240103	131900	-26.31	20230712	90100	7.88	20231006	1.93	N	120030	500	6 억		8484	N	N	4	N	00	N
103	20240103	150745	57	100.00	KOSPI		기계	N	N	N	N		N	97200	-800	5	-0.82	218077800	2244	149.50	98500	98500	96900	127400	68600	98000	97182.62	0.67	0	-169	98866	98432	97966	97532	97066	98200	97300	6	29400	500	70560	100	1	1257651	1222	11.62	0.79	12	0.18	8367.00	123608.00	131900	20230712	-26.31	90100	20231006	7.88	98500	-1.32	20240103	96900	0.31	20240103	131900	-26.31	20230712	90100	7.88	20231006	1.93	N	120030	500	6 억		8484	N	N	1	N	00	N
104	20240103	140743	57	100.00	KOSPI		기계	N	N	N	N		N	97000	-1000	5	-1.02	193728700	1993	132.78	98500	98500	97000	127400	68600	98000	97204.57	0.67	0	-157	98866	98432	97966	97532	97066	98200	97300	6	29400	500	70560	100	1	1257651	1220	11.59	0.78	12	0.16	8367.00	123608.00	131900	20230712	-26.46	90100	20231006	7.66	98500	-1.52	20240103	97000	0.00	20240103	131900	-26.46	20230712	90100	7.66	20231006	1.93	N	120030	500	6 억		8484	N	N	1	N	00	N
105	20240103	130746	57	100.00	KOSPI		기계	N	N	N	N		N	97200	-800	5	-0.82	128775900	1324	88.21	98500	98500	97000	127400	68600	98000	97262.76	0.67	0	-145	98866	98432	97966	97532	97066	98200	97300	6	29400	500	70560	100	1	1257651	1222	11.62	0.79	12	0.11	8367.00	123608.00	131900	20230712	-26.31	90100	20231006	7.88	98500	-1.32	20240103	97000	0.21	20240103	131900	-26.31	20230712	90100	7.88	20231006	1.93	N	120030	500	6 억		8484	N	N	1	N	00	N
106	20240103	120748	57	100.00	KOSPI		기계	N	N	N	N		N	97300	-700	5	-0.71	119252700	1226	81.68	98500	98500	97000	127400	68600	98000	97269.74	0.67	0	-96	98866	98432	97966	97532	97066	98200	97300	6	29400	500	70560	100	1	1257651	1224	11.63	0.79	12	0.10	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	98500	-1.22	20240103	97000	0.31	20240103	131900	-26.23	20230712	90100	7.99	20231006	1.93	N	120030	500	6 억		8484	N	N	1	N	00	N
107	20240103	110744	57	100.00	KOSPI		기계	N	N	N	N		N	97300	-700	5	-0.71	75760200	778	51.83	98500	98500	97200	127400	68600	98000	97378.15	0.67	0	-87	98866	98432	97966	97532	97066	98200	97300	6	29400	500	70560	100	1	1257651	1224	11.63	0.79	12	0.06	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	98500	-1.22	20240103	97200	0.10	20240103	131900	-26.23	20230712	90100	7.99	20231006	1.93	N	120030	500	6 억		8484	N	N	1	N	00	N
108	20240103	100745	57	100.00	KOSPI		기계	N	N	N	N		N	97300	-700	5	-0.71	45519800	467	31.11	98500	98500	97200	127400	68600	98000	97472.81	0.67	0	-51	98866	98432	97966	97532	97066	98200	97300	6	29400	500	70560	100	1	1257651	1224	11.63	0.79	12	0.04	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	98500	-1.22	20240103	97200	0.10	20240103	131900	-26.23	20230712	90100	7.99	20231006	1.93	N	120030	500	6 억		8484	N	N	1	N	00	N
109	20240103	090744	57	100.00	KOSPI		기계	N	N	N	N		N	98500	500	2	0.51	98500	1	0.07	98500	98500	98500	127400	68600	98000	98500.00	0.67	0	0	98866	98432	97966	97532	97066	98200	97300	6	29400	500	70560	100	1	1257651	1239	11.77	0.80	12	0.00	8367.00	123608.00	131900	20230712	-25.32	90100	20231006	9.32	98500	0.00	20240103	97500	1.03	20240102	131900	-25.32	20230712	90100	9.32	20231006	1.93	N	120030	500	6 억		8484	N	N	1	N	00	N
110	20240102	160744	57	100.00	KOSPI		기계	N	N	N	N		N	98000	-400	5	-0.41	146680400	1499	121.38	98400	98400	97500	127900	68900	98400	97852.17	0.67	0	1	99800	99100	98300	97600	96800	98700	97200	6	29500	500	70840	100	1	1257651	1232	11.71	0.79	12	0.12	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	98400	-0.41	20240102	97500	0.51	20240102	131900	-25.70	20230712	90100	8.77	20231006	1.93	N	120030	500	6 억		8483	N	N	1	N	00	N
111	20240102	150744	57	100.00	KOSPI		기계	N	N	N	N		N	98000	-400	5	-0.41	144132000	1473	119.27	98400	98400	97500	127900	68900	98400	97849.29	0.67	0	5	99800	99100	98300	97600	96800	98700	97200	6	29500	500	70840	100	1	1257651	1232	11.71	0.79	12	0.12	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	98400	-0.41	20240102	97500	0.51	20240102	131900	-25.70	20230712	90100	8.77	20231006	1.93	N	120030	500	6 억		8483	N	N	0	N	00	N
112	20240102	140745	57	100.00	KOSPI		기계	N	N	N	N		N	98000	-400	5	-0.41	117922900	1205	97.57	98400	98400	97500	127900	68900	98400	97861.33	0.67	0	-34	99800	99100	98300	97600	96800	98700	97200	6	29500	500	70840	100	1	1257651	1232	11.71	0.79	12	0.10	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	98400	-0.41	20240102	97500	0.51	20240102	131900	-25.70	20230712	90100	8.77	20231006	1.93	N	120030	500	6 억		8483	N	N	0	N	00	N
113	20240102	130740	57	100.00	KOSPI		기계	N	N	N	N		N	97900	-500	5	-0.51	93252400	953	77.17	98400	98400	97500	127900	68900	98400	97851.42	0.67	0	5	99800	99100	98300	97600	96800	98700	97200	6	29500	500	70840	100	1	1257651	1231	11.70	0.79	12	0.08	8367.00	123608.00	131900	20230712	-25.78	90100	20231006	8.66	98400	-0.51	20240102	97500	0.41	20240102	131900	-25.78	20230712	90100	8.66	20231006	1.93	N	120030	500	6 억		8483	N	N	0	N	00	N
114	20240102	120739	57	100.00	KOSPI		기계	N	N	N	N		N	97700	-700	5	-0.71	84626300	865	70.04	98400	98400	97500	127900	68900	98400	97833.87	0.67	0	-2	99800	99100	98300	97600	96800	98700	97200	6	29500	500	70840	100	1	1257651	1229	11.68	0.79	12	0.07	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	98400	-0.71	20240102	97500	0.21	20240102	131900	-25.93	20230712	90100	8.44	20231006	1.93	N	120030	500	6 억		8483	N	N	0	N	00	N
115	20240102	110740	57	100.00	KOSPI		기계	N	N	N	N		N	97800	-600	5	-0.61	47455200	485	39.27	98400	98400	97500	127900	68900	98400	97845.77	0.67	0	-19	99800	99100	98300	97600	96800	98700	97200	6	29500	500	70840	100	1	1257651	1230	11.69	0.79	12	0.04	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	98400	-0.61	20240102	97500	0.31	20240102	131900	-25.85	20230712	90100	8.55	20231006	1.93	N	120030	500	6 억		8483	N	N	0	N	00	N
116	20240102	100731	57	100.00	KOSPI		기계	N	N	N	N		N	98300	-100	5	-0.10	3245300	33	2.67	98400	98400	98200	127900	68900	98400	98342.42	0.67	0	-10	99800	99100	98300	97600	96800	98700	97200	6	29500	500	70840	100	1	1257651	1236	11.75	0.80	12	0.00	8367.00	123608.00	131900	20230712	-25.47	90100	20231006	9.10	98400	-0.10	20240102	98200	0.10	20240102	131900	-25.47	20230712	90100	9.10	20231006	1.93	N	120030	500	6 억		8483	N	N	0	N	00	N
117	20240102	090723	57	100.00	KOSPI		기계	N	N	N	N		N	98400	0	3	0.00	0	0	0.00	0	0	0	127900	68900	98400	0.00	0.67	0	0	99800	99100	98300	97600	96800	98700	97200	6	29500	500	70840	100	1	1257651	1238	11.76	0.80	12	0.00	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	0	0.00	0	0	0.00	0	131900	-25.40	20230712	90100	9.21	20231006	1.93	N	120030	500	6 억		8483	N	N	0	N	00	N