KissMeData/145210/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	120854	57	100.00	KOSPI		기계	N	N	N	N		N	5660	110	2	1.98	441755430	78796	81.50	5420	5720	5420	7210	3890	5550	5606.32	0.00	0	21510	5830	5690	5550	5410	5270	5760	5480	87	1660	500	3440	10	1	17301093	979	-1.20	1.54	12	0.46	-4703.00	3671.00	12630	20230420	-55.19	2780	20230314	103.60	6100	-7.21	20240102	4850	16.70	20240104	12630	-55.19	20230420	2780	103.60	20230314	0.11	N	145210	500	86 억		0	N	N	3	N	00	N
3	20240123	110850	57	100.00	KOSPI		기계	N	N	N	N		N	5600	50	2	0.90	179674820	32237	33.34	5420	5720	5420	7210	3890	5550	5573.56	0.00	0	3257	5830	5690	5550	5410	5270	5760	5480	87	1660	500	3440	10	1	17301093	969	-1.19	1.53	12	0.19	-4703.00	3671.00	12630	20230420	-55.66	2780	20230314	101.44	6100	-8.20	20240102	4850	15.46	20240104	12630	-55.66	20230420	2780	101.44	20230314	0.11	N	145210	500	86 억		0	N	N	3	N	00	N
4	20240123	100850	57	100.00	KOSPI		기계	N	N	N	N		N	5580	30	2	0.54	110492170	19826	20.51	5420	5720	5420	7210	3890	5550	5573.09	0.00	0	364	5830	5690	5550	5410	5270	5760	5480	87	1660	500	3440	10	1	17301093	965	-1.19	1.52	12	0.11	-4703.00	3671.00	12630	20230420	-55.82	2780	20230314	100.72	6100	-8.52	20240102	4850	15.05	20240104	12630	-55.82	20230420	2780	100.72	20230314	0.11	N	145210	500	86 억		0	N	N	3	N	00	N
5	20240123	090851	57	100.00	KOSPI		기계	N	N	N	N		N	5530	-20	5	-0.36	11530490	2100	2.17	5420	5550	5420	7210	3890	5550	5490.71	0.00	0	-188	5830	5690	5550	5410	5270	5760	5480	87	1660	500	3440	10	1	17301093	957	-1.18	1.51	12	0.01	-4703.00	3671.00	12630	20230420	-56.22	2780	20230314	98.92	6100	-9.34	20240102	4850	14.02	20240104	12630	-56.22	20230420	2780	98.92	20230314	0.11	N	145210	500	86 억		0	N	N	3	N	00	N
6	20240119	160845	57	100.00	KOSPI		기계	N	N	N	N		N	5560	0	3	0.00	735035100	129935	85.64	5420	5820	5420	7220	3900	5560	5657.00	0.00	0	605	5800	5680	5560	5440	5320	5620	5380	87	1660	500	3440	10	1	17301093	962	-1.18	1.51	12	0.75	-4703.00	3671.00	12630	20230420	-55.98	2780	20230314	100.00	6100	-8.85	20240102	4850	14.64	20240104	12630	-55.98	20230420	2780	100.00	20230314	0.10	N	145210	500	86 억		0	N	N	5	N	00	N
7	20240119	150847	57	100.00	KOSPI		기계	N	N	N	N		N	5590	30	2	0.54	690962540	122011	80.41	5420	5820	5420	7220	3900	5560	5663.12	0.00	0	2250	5800	5680	5560	5440	5320	5620	5380	87	1660	500	3440	10	1	17301093	967	-1.19	1.52	12	0.71	-4703.00	3671.00	12630	20230420	-55.74	2780	20230314	101.08	6100	-8.36	20240102	4850	15.26	20240104	12630	-55.74	20230420	2780	101.08	20230314	0.10	N	145210	500	86 억		0	N	N	7	N	00	N
8	20240119	140845	57	100.00	KOSPI		기계	N	N	N	N		N	5600	40	2	0.72	651333040	114912	75.74	5420	5820	5420	7220	3900	5560	5668.10	0.00	0	1828	5800	5680	5560	5440	5320	5620	5380	87	1660	500	3440	10	1	17301093	969	-1.19	1.53	12	0.66	-4703.00	3671.00	12630	20230420	-55.66	2780	20230314	101.44	6100	-8.20	20240102	4850	15.46	20240104	12630	-55.66	20230420	2780	101.44	20230314	0.10	N	145210	500	86 억		0	N	N	7	N	00	N
9	20240119	130846	57	100.00	KOSPI		기계	N	N	N	N		N	5660	100	2	1.80	610548580	107686	70.97	5420	5820	5420	7220	3900	5560	5669.71	0.00	0	1382	5800	5680	5560	5440	5320	5620	5380	87	1660	500	3440	10	1	17301093	979	-1.20	1.54	12	0.62	-4703.00	3671.00	12630	20230420	-55.19	2780	20230314	103.60	6100	-7.21	20240102	4850	16.70	20240104	12630	-55.19	20230420	2780	103.60	20230314	0.10	N	145210	500	86 억		0	N	N	7	N	00	N
10	20240119	120850	57	100.00	KOSPI		기계	N	N	N	N		N	5520	-40	5	-0.72	518770640	91363	60.21	5420	5820	5420	7220	3900	5560	5678.13	0.00	0	-1758	5800	5680	5560	5440	5320	5620	5380	87	1660	500	3440	10	1	17301093	955	-1.17	1.50	12	0.53	-4703.00	3671.00	12630	20230420	-56.29	2780	20230314	98.56	6100	-9.51	20240102	4850	13.81	20240104	12630	-56.29	20230420	2780	98.56	20230314	0.10	N	145210	500	86 억		0	N	N	7	N	00	N
11	20240119	110848	57	100.00	KOSPI		기계	N	N	N	N		N	5630	70	2	1.26	427151980	74877	49.35	5420	5820	5420	7220	3900	5560	5704.72	0.00	0	4956	5800	5680	5560	5440	5320	5620	5380	87	1660	500	3440	10	1	17301093	974	-1.20	1.53	12	0.43	-4703.00	3671.00	12630	20230420	-55.42	2780	20230314	102.52	6100	-7.70	20240102	4850	16.08	20240104	12630	-55.42	20230420	2780	102.52	20230314	0.10	N	145210	500	86 억		0	N	N	7	N	00	N
12	20240119	100853	57	100.00	KOSPI		기계	N	N	N	N		N	5690	130	2	2.34	333643890	58344	38.45	5420	5820	5420	7220	3900	5560	5718.56	0.00	0	6866	5800	5680	5560	5440	5320	5620	5380	87	1660	500	3440	10	1	17301093	984	-1.21	1.55	12	0.34	-4703.00	3671.00	12630	20230420	-54.95	2780	20230314	104.68	6100	-6.72	20240102	4850	17.32	20240104	12630	-54.95	20230420	2780	104.68	20230314	0.10	N	145210	500	86 억		0	N	N	7	N	00	N
13	20240119	090846	57	100.00	KOSPI		기계	N	N	N	N		N	5740	180	2	3.24	54475860	9715	6.40	5420	5750	5420	7220	3900	5560	5607.40	0.00	0	1708	5800	5680	5560	5440	5320	5620	5380	87	1660	500	3440	10	1	17301093	993	-1.22	1.56	12	0.06	-4703.00	3671.00	12630	20230420	-54.55	2780	20230314	106.47	6100	-5.90	20240102	4850	18.35	20240104	12630	-54.55	20230420	2780	106.47	20230314	0.10	N	145210	500	86 억		0	N	N	7	N	00	N
14	20240118	160844	57	100.00	KOSPI		기계	N	N	N	N		N	5560	-160	5	-2.80	840566960	151450	50.93	5670	5680	5440	7430	4010	5720	5550.12	0.00	0	-55798	6166	5942	5626	5402	5086	5785	5245	87	1710	500	3540	10	1	17301093	962	-1.18	1.51	12	0.88	-4703.00	3671.00	12630	20230420	-55.98	2780	20230314	100.00	6100	-8.85	20240102	4850	14.64	20240104	12630	-55.98	20230420	2780	100.00	20230314	0.10	N	145210	500	86 억		0	N	N	7	N	00	N
15	20240118	150845	57	100.00	KOSPI		기계	N	N	N	N		N	5550	-170	5	-2.97	762677720	137510	46.24	5670	5680	5440	7430	4010	5720	5546.34	0.00	0	-50610	6166	5942	5626	5402	5086	5785	5245	87	1710	500	3540	10	1	17301093	960	-1.18	1.51	12	0.79	-4703.00	3671.00	12630	20230420	-56.06	2780	20230314	99.64	6100	-9.02	20240102	4850	14.43	20240104	12630	-56.06	20230420	2780	99.64	20230314	0.10	N	145210	500	86 억		0	N	N	0	N	00	N
16	20240118	140846	57	100.00	KOSPI		기계	N	N	N	N		N	5540	-180	5	-3.15	703258200	126737	42.62	5670	5680	5440	7430	4010	5720	5548.96	0.00	0	-47462	6166	5942	5626	5402	5086	5785	5245	87	1710	500	3540	10	1	17301093	958	-1.18	1.51	12	0.73	-4703.00	3671.00	12630	20230420	-56.14	2780	20230314	99.28	6100	-9.18	20240102	4850	14.23	20240104	12630	-56.14	20230420	2780	99.28	20230314	0.10	N	145210	500	86 억		0	N	N	0	N	00	N
17	20240118	130843	57	100.00	KOSPI		기계	N	N	N	N		N	5490	-230	5	-4.02	563442630	101253	34.05	5670	5680	5460	7430	4010	5720	5564.70	0.00	0	-32154	6166	5942	5626	5402	5086	5785	5245	87	1710	500	3540	10	1	17301093	950	-1.17	1.50	12	0.59	-4703.00	3671.00	12630	20230420	-56.53	2780	20230314	97.48	6100	-10.00	20240102	4850	13.20	20240104	12630	-56.53	20230420	2780	97.48	20230314	0.10	N	145210	500	86 억		0	N	N	0	N	00	N
18	20240118	120846	57	100.00	KOSPI		기계	N	N	N	N		N	5470	-250	5	-4.37	535021540	96073	32.31	5670	5680	5460	7430	4010	5720	5568.91	0.00	0	-29423	6166	5942	5626	5402	5086	5785	5245	87	1710	500	3540	10	1	17301093	946	-1.16	1.49	12	0.56	-4703.00	3671.00	12630	20230420	-56.69	2780	20230314	96.76	6100	-10.33	20240102	4850	12.78	20240104	12630	-56.69	20230420	2780	96.76	20230314	0.10	N	145210	500	86 억		0	N	N	0	N	00	N
19	20240118	110847	57	100.00	KOSPI		기계	N	N	N	N		N	5620	-100	5	-1.75	334857630	59796	20.11	5670	5680	5560	7430	4010	5720	5600.00	0.00	0	-6445	6166	5942	5626	5402	5086	5785	5245	87	1710	500	3540	10	1	17301093	972	-1.19	1.53	12	0.35	-4703.00	3671.00	12630	20230420	-55.50	2780	20230314	102.16	6100	-7.87	20240102	4850	15.88	20240104	12630	-55.50	20230420	2780	102.16	20230314	0.10	N	145210	500	86 억		0	N	N	0	N	00	N
20	20240118	100842	57	100.00	KOSPI		기계	N	N	N	N		N	5600	-120	5	-2.10	237881540	42465	14.28	5670	5680	5560	7430	4010	5720	5601.83	0.00	0	732	6166	5942	5626	5402	5086	5785	5245	87	1710	500	3540	10	1	17301093	969	-1.19	1.53	12	0.25	-4703.00	3671.00	12630	20230420	-55.66	2780	20230314	101.44	6100	-8.20	20240102	4850	15.46	20240104	12630	-55.66	20230420	2780	101.44	20230314	0.10	N	145210	500	86 억		0	N	N	0	N	00	N
21	20240118	090843	57	100.00	KOSPI		기계	N	N	N	N		N	5590	-130	5	-2.27	64576260	11491	3.86	5670	5680	5560	7430	4010	5720	5619.73	0.00	0	209	6166	5942	5626	5402	5086	5785	5245	87	1710	500	3540	10	1	17301093	967	-1.19	1.52	12	0.07	-4703.00	3671.00	12630	20230420	-55.74	2780	20230314	101.08	6100	-8.36	20240102	4850	15.26	20240104	12630	-55.74	20230420	2780	101.08	20230314	0.10	N	145210	500	86 억		0	N	N	0	N	00	N
22	20240117	160842	57	100.00	KOSPI		기계	N	N	N	N		N	5720	10	2	0.18	1641463510	295573	36.10	5800	5850	5310	7420	4000	5710	5553.43	0.00	0	-71394	6270	5990	5580	5300	4890	6130	5440	87	1710	500	3540	10	1	17301093	990	-1.22	1.56	12	1.71	-4703.00	3671.00	12630	20230420	-54.71	2780	20230314	105.76	6100	-6.23	20240102	4850	17.94	20240104	12630	-54.71	20230420	2780	105.76	20230314	0.10	N	145210	500	86 억		0	N	N	1	N	00	N
23	20240117	150845	57	100.00	KOSPI		기계	N	N	N	N		N	5710	0	3	0.00	1467171960	265361	32.41	5800	5800	5310	7420	4000	5710	5528.97	0.00	0	-72120	6270	5990	5580	5300	4890	6130	5440	87	1710	500	3540	10	1	17301093	988	-1.21	1.56	12	1.53	-4703.00	3671.00	12630	20230420	-54.79	2780	20230314	105.40	6100	-6.39	20240102	4850	17.73	20240104	12630	-54.79	20230420	2780	105.40	20230314	0.10	N	145210	500	86 억		0	N	N	1	N	00	N
24	20240117	140842	57	100.00	KOSPI		기계	N	N	N	N		N	5610	-100	5	-1.75	1212159030	220196	26.90	5800	5800	5310	7420	4000	5710	5504.91	0.00	0	-63699	6270	5990	5580	5300	4890	6130	5440	87	1710	500	3540	10	1	17301093	971	-1.19	1.53	12	1.27	-4703.00	3671.00	12630	20230420	-55.58	2780	20230314	101.80	6100	-8.03	20240102	4850	15.67	20240104	12630	-55.58	20230420	2780	101.80	20230314	0.10	N	145210	500	86 억		0	N	N	1	N	00	N
25	20240117	130842	57	100.00	KOSPI		기계	N	N	N	N		N	5350	-360	5	-6.30	1029363770	186864	22.83	5800	5800	5320	7420	4000	5710	5508.63	0.00	0	-59982	6270	5990	5580	5300	4890	6130	5440	87	1710	500	3540	10	1	17301093	926	-1.14	1.46	12	1.08	-4703.00	3671.00	12630	20230420	-57.64	2780	20230314	92.45	6100	-12.30	20240102	4850	10.31	20240104	12630	-57.64	20230420	2780	92.45	20230314	0.10	N	145210	500	86 억		0	N	N	1	N	00	N
26	20240117	120844	57	100.00	KOSPI		기계	N	N	N	N		N	5390	-320	5	-5.60	959544780	173829	21.23	5800	5800	5350	7420	4000	5710	5520.05	0.00	0	-56920	6270	5990	5580	5300	4890	6130	5440	87	1710	500	3540	10	1	17301093	933	-1.15	1.47	12	1.00	-4703.00	3671.00	12630	20230420	-57.32	2780	20230314	93.88	6100	-11.64	20240102	4850	11.13	20240104	12630	-57.32	20230420	2780	93.88	20230314	0.10	N	145210	500	86 억		0	N	N	1	N	00	N
27	20240117	110844	57	100.00	KOSPI		기계	N	N	N	N		N	5390	-320	5	-5.60	880564020	159132	19.44	5800	5800	5390	7420	4000	5710	5533.54	0.00	0	-49974	6270	5990	5580	5300	4890	6130	5440	87	1710	500	3540	10	1	17301093	933	-1.15	1.47	12	0.92	-4703.00	3671.00	12630	20230420	-57.32	2780	20230314	93.88	6100	-11.64	20240102	4850	11.13	20240104	12630	-57.32	20230420	2780	93.88	20230314	0.10	N	145210	500	86 억		0	N	N	1	N	00	N
28	20240117	100841	57	100.00	KOSPI		기계	N	N	N	N		N	5410	-300	5	-5.25	667053730	119863	14.64	5800	5800	5400	7420	4000	5710	5565.13	0.00	0	-31232	6270	5990	5580	5300	4890	6130	5440	87	1710	500	3540	10	1	17301093	936	-1.15	1.47	12	0.69	-4703.00	3671.00	12630	20230420	-57.17	2780	20230314	94.60	6100	-11.31	20240102	4850	11.55	20240104	12630	-57.17	20230420	2780	94.60	20230314	0.10	N	145210	500	86 억		0	N	N	1	N	00	N
29	20240117	090844	57	100.00	KOSPI		기계	N	N	N	N		N	5570	-140	5	-2.45	215375050	38334	4.68	5800	5800	5510	7420	4000	5710	5618.38	0.00	0	-5920	6270	5990	5580	5300	4890	6130	5440	87	1710	500	3540	10	1	17301093	964	-1.18	1.52	12	0.22	-4703.00	3671.00	12630	20230420	-55.90	2780	20230314	100.36	6100	-8.69	20240102	4850	14.85	20240104	12630	-55.90	20230420	2780	100.36	20230314	0.10	N	145210	500	86 억		0	N	N	1	N	00	N
30	20240116	160840	57	100.00	KOSPI		기계	N	N	N	N		N	5710	490	2	9.39	4618798770	817359	855.96	5200	5860	5170	6780	3660	5220	5650.82	0.00	0	73319	5586	5402	5226	5042	4866	5495	5135	87	1560	500	3230	10	1	17301093	988	-1.21	1.56	12	4.72	-4703.00	3671.00	12630	20230420	-54.79	2780	20230314	105.40	6100	-6.39	20240102	4850	17.73	20240104	12630	-54.79	20230420	2780	105.40	20230314	0.10	N	145210	500	86 억		0	N	N	1	N	00	N
31	20240116	150839	57	100.00	KOSPI		기계	N	N	N	N		N	5740	520	2	9.96	4443182900	786704	823.86	5200	5860	5170	6780	3660	5220	5647.85	0.00	0	67671	5586	5402	5226	5042	4866	5495	5135	87	1560	500	3230	10	1	17301093	993	-1.22	1.56	12	4.55	-4703.00	3671.00	12630	20230420	-54.55	2780	20230314	106.47	6100	-5.90	20240102	4850	18.35	20240104	12630	-54.55	20230420	2780	106.47	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
32	20240116	140841	57	100.00	KOSPI		기계	N	N	N	N		N	5800	580	2	11.11	3583729960	638687	668.85	5200	5860	5170	6780	3660	5220	5611.09	0.00	0	56110	5586	5402	5226	5042	4866	5495	5135	87	1560	500	3230	10	1	17301093	1003	-1.23	1.58	12	3.69	-4703.00	3671.00	12630	20230420	-54.08	2780	20230314	108.63	6100	-4.92	20240102	4850	19.59	20240104	12630	-54.08	20230420	2780	108.63	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
33	20240116	130843	57	100.00	KOSPI		기계	N	N	N	N		N	5600	380	2	7.28	2592720730	465993	488.00	5200	5800	5170	6780	3660	5220	5563.86	0.00	0	25468	5586	5402	5226	5042	4866	5495	5135	87	1560	500	3230	10	1	17301093	969	-1.19	1.53	12	2.69	-4703.00	3671.00	12630	20230420	-55.66	2780	20230314	101.44	6100	-8.20	20240102	4850	15.46	20240104	12630	-55.66	20230420	2780	101.44	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
34	20240116	120841	57	100.00	KOSPI		기계	N	N	N	N		N	5530	310	2	5.94	1536474270	279308	292.50	5200	5700	5170	6780	3660	5220	5501.00	0.00	0	39552	5586	5402	5226	5042	4866	5495	5135	87	1560	500	3230	10	1	17301093	957	-1.18	1.51	12	1.61	-4703.00	3671.00	12630	20230420	-56.22	2780	20230314	98.92	6100	-9.34	20240102	4850	14.02	20240104	12630	-56.22	20230420	2780	98.92	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
35	20240116	110839	57	100.00	KOSPI		기계	N	N	N	N		N	5610	390	2	7.47	1044220930	191552	200.60	5200	5630	5170	6780	3660	5220	5451.37	0.00	0	40616	5586	5402	5226	5042	4866	5495	5135	87	1560	500	3230	10	1	17301093	971	-1.19	1.53	12	1.11	-4703.00	3671.00	12630	20230420	-55.58	2780	20230314	101.80	6100	-8.03	20240102	4850	15.67	20240104	12630	-55.58	20230420	2780	101.80	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
36	20240116	100839	57	100.00	KOSPI		기계	N	N	N	N		N	5290	70	2	1.34	260701590	48713	51.01	5200	5420	5170	6780	3660	5220	5351.79	0.00	0	-6858	5586	5402	5226	5042	4866	5495	5135	87	1560	500	3230	10	1	17301093	915	-1.12	1.44	12	0.28	-4703.00	3671.00	12630	20230420	-58.12	2780	20230314	90.29	6100	-13.28	20240102	4850	9.07	20240104	12630	-58.12	20230420	2780	90.29	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
37	20240116	090837	57	100.00	KOSPI		기계	N	N	N	N		N	5240	20	2	0.38	12424750	2388	2.50	5200	5240	5170	6780	3660	5220	5202.99	0.00	0	1511	5586	5402	5226	5042	4866	5495	5135	87	1560	500	3230	10	1	17301093	907	-1.11	1.43	12	0.01	-4703.00	3671.00	12630	20230420	-58.51	2780	20230314	88.49	6100	-14.10	20240102	4850	8.04	20240104	12630	-58.51	20230420	2780	88.49	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
38	20240115	160838	57	100.00	KOSPI		기계	N	N	N	N		N	5220	60	2	1.16	495919350	95377	84.86	5160	5410	5050	6700	3620	5160	5199.57	0.00	0	6838	5413	5286	5213	5086	5013	5250	5050	87	1540	500	3190	10	1	17301093	903	-1.11	1.42	12	0.55	-4703.00	3671.00	12630	20230420	-58.67	2780	20230314	87.77	6100	-14.43	20240102	4850	7.63	20240104	12630	-58.67	20230420	2780	87.77	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
39	20240115	150838	57	100.00	KOSPI		기계	N	N	N	N		N	5230	70	2	1.36	487319270	93737	83.40	5160	5410	5050	6700	3620	5160	5198.79	0.00	0	6831	5413	5286	5213	5086	5013	5250	5050	87	1540	500	3190	10	1	17301093	905	-1.11	1.42	12	0.54	-4703.00	3671.00	12630	20230420	-58.59	2780	20230314	88.13	6100	-14.26	20240102	4850	7.84	20240104	12630	-58.59	20230420	2780	88.13	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
40	20240115	140838	57	100.00	KOSPI		기계	N	N	N	N		N	5310	150	2	2.91	427330230	82319	73.25	5160	5410	5050	6700	3620	5160	5191.15	0.00	0	6660	5413	5286	5213	5086	5013	5250	5050	87	1540	500	3190	10	1	17301093	919	-1.13	1.45	12	0.48	-4703.00	3671.00	12630	20230420	-57.96	2780	20230314	91.01	6100	-12.95	20240102	4850	9.48	20240104	12630	-57.96	20230420	2780	91.01	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
41	20240115	130836	57	100.00	KOSPI		기계	N	N	N	N		N	5170	10	2	0.19	244263320	47882	42.60	5160	5180	5050	6700	3620	5160	5101.36	0.00	0	4275	5413	5286	5213	5086	5013	5250	5050	87	1540	500	3190	10	1	17301093	894	-1.10	1.41	12	0.28	-4703.00	3671.00	12630	20230420	-59.07	2780	20230314	85.97	6100	-15.25	20240102	4850	6.60	20240104	12630	-59.07	20230420	2780	85.97	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
42	20240115	120838	57	100.00	KOSPI		기계	N	N	N	N		N	5120	-40	5	-0.78	184190380	36163	32.18	5160	5180	5050	6700	3620	5160	5093.34	0.00	0	1703	5413	5286	5213	5086	5013	5250	5050	87	1540	500	3190	10	1	17301093	886	-1.09	1.39	12	0.21	-4703.00	3671.00	12630	20230420	-59.46	2780	20230314	84.17	6100	-16.07	20240102	4850	5.57	20240104	12630	-59.46	20230420	2780	84.17	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
43	20240115	110837	57	100.00	KOSPI		기계	N	N	N	N		N	5070	-90	5	-1.74	168011480	32981	29.35	5160	5180	5050	6700	3620	5160	5094.19	0.00	0	1526	5413	5286	5213	5086	5013	5250	5050	87	1540	500	3190	10	1	17301093	877	-1.08	1.38	12	0.19	-4703.00	3671.00	12630	20230420	-59.86	2780	20230314	82.37	6100	-16.89	20240102	4850	4.54	20240104	12630	-59.86	20230420	2780	82.37	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
44	20240115	100834	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-60	5	-1.16	101693960	19893	17.70	5160	5180	5080	6700	3620	5160	5112.05	0.00	0	2696	5413	5286	5213	5086	5013	5250	5050	87	1540	500	3190	10	1	17301093	882	-1.08	1.39	12	0.11	-4703.00	3671.00	12630	20230420	-59.62	2780	20230314	83.45	6100	-16.39	20240102	4850	5.15	20240104	12630	-59.62	20230420	2780	83.45	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
45	20240115	090836	57	100.00	KOSPI		기계	N	N	N	N		N	5090	-70	5	-1.36	31236100	6097	5.42	5160	5180	5090	6700	3620	5160	5123.19	0.00	0	-2652	5413	5286	5213	5086	5013	5250	5050	87	1540	500	3190	10	1	17301093	881	-1.08	1.39	12	0.04	-4703.00	3671.00	12630	20230420	-59.70	2780	20230314	83.09	6100	-16.56	20240102	4850	4.95	20240104	12630	-59.70	20230420	2780	83.09	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
46	20240112	160848	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-170	5	-3.19	583357270	111949	99.88	5260	5340	5140	6920	3740	5330	5210.87	0.00	0	-29934	5510	5420	5310	5220	5110	5465	5265	87	1590	500	3300	10	1	17301093	893	-1.10	1.41	12	0.65	-4703.00	3671.00	12630	20230420	-59.14	2780	20230314	85.61	6100	-15.41	20240102	4850	6.39	20240104	12630	-59.14	20230420	2780	85.61	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
47	20240112	150835	57	100.00	KOSPI		기계	N	N	N	N		N	5200	-130	5	-2.44	522781990	100203	89.40	5260	5340	5150	6920	3740	5330	5217.16	0.00	0	-26768	5510	5420	5310	5220	5110	5465	5265	87	1590	500	3300	10	1	17301093	900	-1.11	1.42	12	0.58	-4703.00	3671.00	12630	20230420	-58.83	2780	20230314	87.05	6100	-14.75	20240102	4850	7.22	20240104	12630	-58.83	20230420	2780	87.05	20230314	0.10	N	145210	500	86 억		0	N	N	5	N	00	N
48	20240112	140834	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-170	5	-3.19	493888880	94628	84.43	5260	5340	5150	6920	3740	5330	5219.20	0.00	0	-23898	5510	5420	5310	5220	5110	5465	5265	87	1590	500	3300	10	1	17301093	893	-1.10	1.41	12	0.55	-4703.00	3671.00	12630	20230420	-59.14	2780	20230314	85.61	6100	-15.41	20240102	4850	6.39	20240104	12630	-59.14	20230420	2780	85.61	20230314	0.10	N	145210	500	86 억		0	N	N	5	N	00	N
49	20240112	130830	57	100.00	KOSPI		기계	N	N	N	N		N	5230	-100	5	-1.88	256891440	48882	43.61	5260	5340	5200	6920	3740	5330	5255.25	0.00	0	-3297	5510	5420	5310	5220	5110	5465	5265	87	1590	500	3300	10	1	17301093	905	-1.11	1.42	12	0.28	-4703.00	3671.00	12630	20230420	-58.59	2780	20230314	88.13	6100	-14.26	20240102	4850	7.84	20240104	12630	-58.59	20230420	2780	88.13	20230314	0.10	N	145210	500	86 억		0	N	N	5	N	00	N
50	20240112	120835	57	100.00	KOSPI		기계	N	N	N	N		N	5280	-50	5	-0.94	153544730	29081	25.95	5260	5340	5230	6920	3740	5330	5279.79	0.00	0	2629	5510	5420	5310	5220	5110	5465	5265	87	1590	500	3300	10	1	17301093	913	-1.12	1.44	12	0.17	-4703.00	3671.00	12630	20230420	-58.19	2780	20230314	89.93	6100	-13.44	20240102	4850	8.87	20240104	12630	-58.19	20230420	2780	89.93	20230314	0.10	N	145210	500	86 억		0	N	N	5	N	00	N
51	20240112	110830	57	100.00	KOSPI		기계	N	N	N	N		N	5300	-30	5	-0.56	135291020	25618	22.86	5260	5340	5230	6920	3740	5330	5280.98	0.00	0	2614	5510	5420	5310	5220	5110	5465	5265	87	1590	500	3300	10	1	17301093	917	-1.13	1.44	12	0.15	-4703.00	3671.00	12630	20230420	-58.04	2780	20230314	90.65	6100	-13.11	20240102	4850	9.28	20240104	12630	-58.04	20230420	2780	90.65	20230314	0.10	N	145210	500	86 억		0	N	N	5	N	00	N
52	20240112	100831	57	100.00	KOSPI		기계	N	N	N	N		N	5270	-60	5	-1.13	103707000	19665	17.54	5260	5320	5230	6920	3740	5330	5273.51	0.00	0	-54	5510	5420	5310	5220	5110	5465	5265	87	1590	500	3300	10	1	17301093	912	-1.12	1.44	12	0.11	-4703.00	3671.00	12630	20230420	-58.27	2780	20230314	89.57	6100	-13.61	20240102	4850	8.66	20240104	12630	-58.27	20230420	2780	89.57	20230314	0.10	N	145210	500	86 억		0	N	N	5	N	00	N
53	20240112	090833	57	100.00	KOSPI		기계	N	N	N	N		N	5320	-10	5	-0.19	31973460	6029	5.38	5260	5320	5260	6920	3740	5330	5303.01	0.00	0	1035	5510	5420	5310	5220	5110	5465	5265	87	1590	500	3300	10	1	17301093	920	-1.13	1.45	12	0.03	-4703.00	3671.00	12630	20230420	-57.88	2780	20230314	91.37	6100	-12.79	20240102	4850	9.69	20240104	12630	-57.88	20230420	2780	91.37	20230314	0.10	N	145210	500	86 억		0	N	N	5	N	00	N
54	20240111	160827	57	100.00	KOSPI		기계	N	N	N	N		N	5330	50	2	0.95	586070030	110973	63.30	5310	5400	5200	6860	3700	5280	5281.11	0.00	0	-3660	5660	5470	5310	5120	4960	5565	5215	87	1580	500	3270	10	1	17301093	922	-1.13	1.45	12	0.64	-4703.00	3671.00	12630	20230420	-57.80	2780	20230314	91.73	6100	-12.62	20240102	4850	9.90	20240104	12630	-57.80	20230420	2780	91.73	20230314	0.10	N	145210	500	86 억		0	N	N	5	N	00	N
55	20240111	150832	57	100.00	KOSPI		기계	N	N	N	N		N	5370	90	2	1.70	561723740	106425	60.71	5310	5400	5200	6860	3700	5280	5278.12	0.00	0	-4004	5660	5470	5310	5120	4960	5565	5215	87	1580	500	3270	10	1	17301093	929	-1.14	1.46	12	0.62	-4703.00	3671.00	12630	20230420	-57.48	2780	20230314	93.17	6100	-11.97	20240102	4850	10.72	20240104	12630	-57.48	20230420	2780	93.17	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
56	20240111	140830	57	100.00	KOSPI		기계	N	N	N	N		N	5260	-20	5	-0.38	382593890	72786	41.52	5310	5400	5200	6860	3700	5280	5256.42	0.00	0	-25865	5660	5470	5310	5120	4960	5565	5215	87	1580	500	3270	10	1	17301093	910	-1.12	1.43	12	0.42	-4703.00	3671.00	12630	20230420	-58.35	2780	20230314	89.21	6100	-13.77	20240102	4850	8.45	20240104	12630	-58.35	20230420	2780	89.21	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
57	20240111	130828	57	100.00	KOSPI		기계	N	N	N	N		N	5220	-60	5	-1.14	298505100	56676	32.33	5310	5400	5200	6860	3700	5280	5266.87	0.00	0	-17852	5660	5470	5310	5120	4960	5565	5215	87	1580	500	3270	10	1	17301093	903	-1.11	1.42	12	0.33	-4703.00	3671.00	12630	20230420	-58.67	2780	20230314	87.77	6100	-14.43	20240102	4850	7.63	20240104	12630	-58.67	20230420	2780	87.77	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
58	20240111	120828	57	100.00	KOSPI		기계	N	N	N	N		N	5280	0	3	0.00	173915480	32904	18.77	5310	5400	5240	6860	3700	5280	5285.54	0.00	0	-7770	5660	5470	5310	5120	4960	5565	5215	87	1580	500	3270	10	1	17301093	913	-1.12	1.44	12	0.19	-4703.00	3671.00	12630	20230420	-58.19	2780	20230314	89.93	6100	-13.44	20240102	4850	8.87	20240104	12630	-58.19	20230420	2780	89.93	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
59	20240111	110830	57	100.00	KOSPI		기계	N	N	N	N		N	5290	10	2	0.19	130579660	24695	14.09	5310	5400	5240	6860	3700	5280	5287.70	0.00	0	-4577	5660	5470	5310	5120	4960	5565	5215	87	1580	500	3270	10	1	17301093	915	-1.12	1.44	12	0.14	-4703.00	3671.00	12630	20230420	-58.12	2780	20230314	90.29	6100	-13.28	20240102	4850	9.07	20240104	12630	-58.12	20230420	2780	90.29	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
60	20240111	100829	57	100.00	KOSPI		기계	N	N	N	N		N	5310	30	2	0.57	101453310	19188	10.95	5310	5400	5240	6860	3700	5280	5287.33	0.00	0	-3806	5660	5470	5310	5120	4960	5565	5215	87	1580	500	3270	10	1	17301093	919	-1.13	1.45	12	0.11	-4703.00	3671.00	12630	20230420	-57.96	2780	20230314	91.01	6100	-12.95	20240102	4850	9.48	20240104	12630	-57.96	20230420	2780	91.01	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
61	20240111	090828	57	100.00	KOSPI		기계	N	N	N	N		N	5270	-10	5	-0.19	30385520	5727	3.27	5310	5400	5270	6860	3700	5280	5305.66	0.00	0	-2809	5660	5470	5310	5120	4960	5565	5215	87	1580	500	3270	10	1	17301093	912	-1.12	1.44	12	0.03	-4703.00	3671.00	12630	20230420	-58.27	2780	20230314	89.57	6100	-13.61	20240102	4850	8.66	20240104	12630	-58.27	20230420	2780	89.57	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
62	20240110	160825	57	100.00	KOSPI		기계	N	N	N	N		N	5280	50	2	0.96	923732720	174567	135.42	5240	5500	5150	6790	3670	5230	5291.57	0.00	0	3352	5390	5310	5170	5090	4950	5350	5130	87	1560	500	3240	10	1	17301093	913	-1.12	1.44	12	1.01	-4703.00	3671.00	12630	20230420	-58.19	2780	20230314	89.93	6100	-13.44	20240102	4850	8.87	20240104	12630	-58.19	20230420	2780	89.93	20230314	0.10	N	145210	500	86 억		0	N	N	3	N	00	N
63	20240110	150828	57	100.00	KOSPI		기계	N	N	N	N		N	5250	20	2	0.38	888225510	167798	130.17	5240	5500	5150	6790	3670	5230	5293.42	0.00	0	4723	5390	5310	5170	5090	4950	5350	5130	87	1560	500	3240	10	1	17301093	908	-1.12	1.43	12	0.97	-4703.00	3671.00	12630	20230420	-58.43	2780	20230314	88.85	6100	-13.93	20240102	4850	8.25	20240104	12630	-58.43	20230420	2780	88.85	20230314	0.10	N	145210	500	86 억		0	N	N	4	N	00	N
64	20240110	140830	57	100.00	KOSPI		기계	N	N	N	N		N	5290	60	2	1.15	832869400	157273	122.00	5240	5500	5150	6790	3670	5230	5295.69	0.00	0	7602	5390	5310	5170	5090	4950	5350	5130	87	1560	500	3240	10	1	17301093	915	-1.12	1.44	12	0.91	-4703.00	3671.00	12630	20230420	-58.12	2780	20230314	90.29	6100	-13.28	20240102	4850	9.07	20240104	12630	-58.12	20230420	2780	90.29	20230314	0.10	N	145210	500	86 억		0	N	N	4	N	00	N
65	20240110	130826	57	100.00	KOSPI		기계	N	N	N	N		N	5330	100	2	1.91	695379300	131533	102.04	5240	5500	5150	6790	3670	5230	5286.73	0.00	0	4230	5390	5310	5170	5090	4950	5350	5130	87	1560	500	3240	10	1	17301093	922	-1.13	1.45	12	0.76	-4703.00	3671.00	12630	20230420	-57.80	2780	20230314	91.73	6100	-12.62	20240102	4850	9.90	20240104	12630	-57.80	20230420	2780	91.73	20230314	0.10	N	145210	500	86 억		0	N	N	4	N	00	N
66	20240110	120828	57	100.00	KOSPI		기계	N	N	N	N		N	5210	-20	5	-0.38	434449690	82021	63.63	5240	5500	5170	6790	3670	5230	5296.81	0.00	0	-16150	5390	5310	5170	5090	4950	5350	5130	87	1560	500	3240	10	1	17301093	901	-1.11	1.42	12	0.47	-4703.00	3671.00	12630	20230420	-58.75	2780	20230314	87.41	6100	-14.59	20240102	4850	7.42	20240104	12630	-58.75	20230420	2780	87.41	20230314	0.10	N	145210	500	86 억		0	N	N	4	N	00	N
67	20240110	110827	57	100.00	KOSPI		기계	N	N	N	N		N	5210	-20	5	-0.38	375978680	70835	54.95	5240	5500	5170	6790	3670	5230	5307.81	0.00	0	-11765	5390	5310	5170	5090	4950	5350	5130	87	1560	500	3240	10	1	17301093	901	-1.11	1.42	12	0.41	-4703.00	3671.00	12630	20230420	-58.75	2780	20230314	87.41	6100	-14.59	20240102	4850	7.42	20240104	12630	-58.75	20230420	2780	87.41	20230314	0.10	N	145210	500	86 억		0	N	N	4	N	00	N
68	20240110	100825	57	100.00	KOSPI		기계	N	N	N	N		N	5200	-30	5	-0.57	310412880	58217	45.16	5240	5500	5200	6790	3670	5230	5332.00	0.00	0	-5854	5390	5310	5170	5090	4950	5350	5130	87	1560	500	3240	10	1	17301093	900	-1.11	1.42	12	0.34	-4703.00	3671.00	12630	20230420	-58.83	2780	20230314	87.05	6100	-14.75	20240102	4850	7.22	20240104	12630	-58.83	20230420	2780	87.05	20230314	0.10	N	145210	500	86 억		0	N	N	4	N	00	N
69	20240110	090826	57	100.00	KOSPI		기계	N	N	N	N		N	5390	160	2	3.06	134317430	24826	19.26	5240	5500	5240	6790	3670	5230	5410.35	0.00	0	-6083	5390	5310	5170	5090	4950	5350	5130	87	1560	500	3240	10	1	17301093	933	-1.15	1.47	12	0.14	-4703.00	3671.00	12630	20230420	-57.32	2780	20230314	93.88	6100	-11.64	20240102	4850	11.13	20240104	12630	-57.32	20230420	2780	93.88	20230314	0.10	N	145210	500	86 억		0	N	N	4	N	00	N
70	20240109	160824	57	100.00	KOSPI		기계	N	N	N	N		N	5230	70	2	1.36	606274790	118529	104.45	5130	5250	5030	6700	3620	5160	5114.78	0.00	0	-20954	5313	5236	5123	5046	4933	5275	5085	87	1540	500	3190	10	1	17301093	905	-1.11	1.42	12	0.69	-4703.00	3671.00	12630	20230420	-58.59	2780	20230314	88.13	6100	-14.26	20240102	4850	7.84	20240104	12630	-58.59	20230420	2780	88.13	20230314	0.10	N	145210	500	86 억		0	N	N	4	N	00	N
71	20240109	150825	57	100.00	KOSPI		기계	N	N	N	N		N	5140	-20	5	-0.39	504186810	98824	87.09	5130	5250	5030	6700	3620	5160	5101.87	0.00	0	-19172	5313	5236	5123	5046	4933	5275	5085	87	1540	500	3190	10	1	17301093	889	-1.09	1.40	12	0.57	-4703.00	3671.00	12630	20230420	-59.30	2780	20230314	84.89	6100	-15.74	20240102	4850	5.98	20240104	12630	-59.30	20230420	2780	84.89	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
72	20240109	140825	57	100.00	KOSPI		기계	N	N	N	N		N	5080	-80	5	-1.55	409568380	80238	70.71	5130	5250	5030	6700	3620	5160	5104.42	0.00	0	-15691	5313	5236	5123	5046	4933	5275	5085	87	1540	500	3190	10	1	17301093	879	-1.08	1.38	12	0.46	-4703.00	3671.00	12630	20230420	-59.78	2780	20230314	82.73	6100	-16.72	20240102	4850	4.74	20240104	12630	-59.78	20230420	2780	82.73	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
73	20240109	130824	57	100.00	KOSPI		기계	N	N	N	N		N	5070	-90	5	-1.74	331820240	64907	57.20	5130	5250	5030	6700	3620	5160	5112.24	0.00	0	-17064	5313	5236	5123	5046	4933	5275	5085	87	1540	500	3190	10	1	17301093	877	-1.08	1.38	12	0.38	-4703.00	3671.00	12630	20230420	-59.86	2780	20230314	82.37	6100	-16.89	20240102	4850	4.54	20240104	12630	-59.86	20230420	2780	82.37	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
74	20240109	120831	57	100.00	KOSPI		기계	N	N	N	N		N	5090	-70	5	-1.36	203852480	39655	34.95	5130	5250	5060	6700	3620	5160	5140.65	0.00	0	-4876	5313	5236	5123	5046	4933	5275	5085	87	1540	500	3190	10	1	17301093	881	-1.08	1.39	12	0.23	-4703.00	3671.00	12630	20230420	-59.70	2780	20230314	83.09	6100	-16.56	20240102	4850	4.95	20240104	12630	-59.70	20230420	2780	83.09	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
75	20240109	110827	57	100.00	KOSPI		기계	N	N	N	N		N	5140	-20	5	-0.39	149501030	29003	25.56	5130	5250	5060	6700	3620	5160	5154.67	0.00	0	-1269	5313	5236	5123	5046	4933	5275	5085	87	1540	500	3190	10	1	17301093	889	-1.09	1.40	12	0.17	-4703.00	3671.00	12630	20230420	-59.30	2780	20230314	84.89	6100	-15.74	20240102	4850	5.98	20240104	12630	-59.30	20230420	2780	84.89	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
76	20240109	100825	57	100.00	KOSPI		기계	N	N	N	N		N	5150	-10	5	-0.19	128622020	24931	21.97	5130	5250	5060	6700	3620	5160	5159.12	0.00	0	-698	5313	5236	5123	5046	4933	5275	5085	87	1540	500	3190	10	1	17301093	891	-1.10	1.40	12	0.14	-4703.00	3671.00	12630	20230420	-59.22	2780	20230314	85.25	6100	-15.57	20240102	4850	6.19	20240104	12630	-59.22	20230420	2780	85.25	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
77	20240109	090825	57	100.00	KOSPI		기계	N	N	N	N		N	5130	-30	5	-0.58	23527320	4575	4.03	5130	5170	5060	6700	3620	5160	5142.58	0.00	0	-727	5313	5236	5123	5046	4933	5275	5085	87	1540	500	3190	10	1	17301093	888	-1.09	1.40	12	0.03	-4703.00	3671.00	12630	20230420	-59.38	2780	20230314	84.53	6100	-15.90	20240102	4850	5.77	20240104	12630	-59.38	20230420	2780	84.53	20230314	0.10	N	145210	500	86 억		0	N	N	2	N	00	N
78	20240108	160823	57	100.00	KOSPI		기계	N	N	N	N		N	5160	10	2	0.19	577623200	113224	63.84	5150	5200	5010	6690	3610	5150	5101.60	0.00	0	-7460	5616	5382	5266	5032	4916	5325	4975	87	1540	500	3190	10	1	17301093	893	-1.10	1.41	12	0.65	-4703.00	3671.00	12630	20230420	-59.14	2780	20230314	85.61	6100	-15.41	20240102	4850	6.39	20240104	12630	-59.14	20230420	2780	85.61	20230314	0.11	N	145210	500	86 억		0	N	N	2	N	00	N
79	20240108	150825	57	100.00	KOSPI		기계	N	N	N	N		N	5110	-40	5	-0.78	559086160	109621	61.80	5150	5200	5010	6690	3610	5150	5100.17	0.00	0	-6501	5616	5382	5266	5032	4916	5325	4975	87	1540	500	3190	10	1	17301093	884	-1.09	1.39	12	0.63	-4703.00	3671.00	12630	20230420	-59.54	2780	20230314	83.81	6100	-16.23	20240102	4850	5.36	20240104	12630	-59.54	20230420	2780	83.81	20230314	0.11	N	145210	500	86 억		0	N	N	21	N	00	N
80	20240108	140824	57	100.00	KOSPI		기계	N	N	N	N		N	5130	-20	5	-0.39	488543030	95792	54.01	5150	5200	5010	6690	3610	5150	5100.04	0.00	0	-7526	5616	5382	5266	5032	4916	5325	4975	87	1540	500	3190	10	1	17301093	888	-1.09	1.40	12	0.55	-4703.00	3671.00	12630	20230420	-59.38	2780	20230314	84.53	6100	-15.90	20240102	4850	5.77	20240104	12630	-59.38	20230420	2780	84.53	20230314	0.11	N	145210	500	86 억		0	N	N	21	N	00	N
81	20240108	130824	57	100.00	KOSPI		기계	N	N	N	N		N	5160	10	2	0.19	368443510	72336	40.78	5150	5200	5010	6690	3610	5150	5093.50	0.00	0	-2230	5616	5382	5266	5032	4916	5325	4975	87	1540	500	3190	10	1	17301093	893	-1.10	1.41	12	0.42	-4703.00	3671.00	12630	20230420	-59.14	2780	20230314	85.61	6100	-15.41	20240102	4850	6.39	20240104	12630	-59.14	20230420	2780	85.61	20230314	0.11	N	145210	500	86 억		0	N	N	21	N	00	N
82	20240108	120824	57	100.00	KOSPI		기계	N	N	N	N		N	5170	20	2	0.39	335736520	66021	37.22	5150	5180	5010	6690	3610	5150	5085.30	0.00	0	-708	5616	5382	5266	5032	4916	5325	4975	87	1540	500	3190	10	1	17301093	894	-1.10	1.41	12	0.38	-4703.00	3671.00	12630	20230420	-59.07	2780	20230314	85.97	6100	-15.25	20240102	4850	6.60	20240104	12630	-59.07	20230420	2780	85.97	20230314	0.11	N	145210	500	86 억		0	N	N	21	N	00	N
83	20240108	110825	57	100.00	KOSPI		기계	N	N	N	N		N	5120	-30	5	-0.58	278534220	54895	30.95	5150	5180	5010	6690	3610	5150	5073.95	0.00	0	2682	5616	5382	5266	5032	4916	5325	4975	87	1540	500	3190	10	1	17301093	886	-1.09	1.39	12	0.32	-4703.00	3671.00	12630	20230420	-59.46	2780	20230314	84.17	6100	-16.07	20240102	4850	5.57	20240104	12630	-59.46	20230420	2780	84.17	20230314	0.11	N	145210	500	86 억		0	N	N	21	N	00	N
84	20240108	100825	57	100.00	KOSPI		기계	N	N	N	N		N	5130	-20	5	-0.39	202454660	40004	22.55	5150	5180	5010	6690	3610	5150	5060.86	0.00	0	3164	5616	5382	5266	5032	4916	5325	4975	87	1540	500	3190	10	1	17301093	888	-1.09	1.40	12	0.23	-4703.00	3671.00	12630	20230420	-59.38	2780	20230314	84.53	6100	-15.90	20240102	4850	5.77	20240104	12630	-59.38	20230420	2780	84.53	20230314	0.11	N	145210	500	86 억		0	N	N	21	N	00	N
85	20240108	090823	57	100.00	KOSPI		기계	N	N	N	N		N	5110	-40	5	-0.78	28776770	5648	3.18	5150	5150	5010	6690	3610	5150	5095.04	0.00	0	-2226	5616	5382	5266	5032	4916	5325	4975	87	1540	500	3190	10	1	17301093	884	-1.09	1.39	12	0.03	-4703.00	3671.00	12630	20230420	-59.54	2780	20230314	83.81	6100	-16.23	20240102	4850	5.36	20240104	12630	-59.54	20230420	2780	83.81	20230314	0.11	N	145210	500	86 억		0	N	N	21	N	00	N
86	20240105	160823	57	100.00	KOSPI		기계	N	N	N	N		N	5150	-190	5	-3.56	927772290	177134	76.37	5260	5500	5150	6940	3740	5340	5237.81	0.00	0	-50374	5880	5610	5230	4960	4580	5745	5095	87	1600	500	3310	10	1	17301093	891	-1.10	1.40	12	1.02	-4703.00	3671.00	12630	20230420	-59.22	2780	20230314	85.25	6100	-15.57	20240102	4850	6.19	20240104	12630	-59.22	20230420	2780	85.25	20230314	0.10	N	145210	500	86 억		0	N	N	21	N	00	N
87	20240105	150824	57	100.00	KOSPI		기계	N	N	N	N		N	5190	-150	5	-2.81	825216920	157267	67.80	5260	5500	5150	6940	3740	5340	5247.24	0.00	0	-40667	5880	5610	5230	4960	4580	5745	5095	87	1600	500	3310	10	1	17301093	898	-1.10	1.41	12	0.91	-4703.00	3671.00	12630	20230420	-58.91	2780	20230314	86.69	6100	-14.92	20240102	4850	7.01	20240104	12630	-58.91	20230420	2780	86.69	20230314	0.10	N	145210	500	86 억		0	N	N	6	N	00	N
88	20240105	140821	57	100.00	KOSPI		기계	N	N	N	N		N	5200	-140	5	-2.62	719578550	136845	59.00	5260	5500	5180	6940	3740	5340	5258.35	0.00	0	-30189	5880	5610	5230	4960	4580	5745	5095	87	1600	500	3310	10	1	17301093	900	-1.11	1.42	12	0.79	-4703.00	3671.00	12630	20230420	-58.83	2780	20230314	87.05	6100	-14.75	20240102	4850	7.22	20240104	12630	-58.83	20230420	2780	87.05	20230314	0.10	N	145210	500	86 억		0	N	N	6	N	00	N
89	20240105	130822	57	100.00	KOSPI		기계	N	N	N	N		N	5210	-130	5	-2.43	607539330	115325	49.72	5260	5500	5190	6940	3740	5340	5268.06	0.00	0	-22430	5880	5610	5230	4960	4580	5745	5095	87	1600	500	3310	10	1	17301093	901	-1.11	1.42	12	0.67	-4703.00	3671.00	12630	20230420	-58.75	2780	20230314	87.41	6100	-14.59	20240102	4850	7.42	20240104	12630	-58.75	20230420	2780	87.41	20230314	0.10	N	145210	500	86 억		0	N	N	6	N	00	N
90	20240105	120822	57	100.00	KOSPI		기계	N	N	N	N		N	5270	-70	5	-1.31	496792390	94143	40.59	5260	5500	5190	6940	3740	5340	5277.00	0.00	0	-13810	5880	5610	5230	4960	4580	5745	5095	87	1600	500	3310	10	1	17301093	912	-1.12	1.44	12	0.54	-4703.00	3671.00	12630	20230420	-58.27	2780	20230314	89.57	6100	-13.61	20240102	4850	8.66	20240104	12630	-58.27	20230420	2780	89.57	20230314	0.10	N	145210	500	86 억		0	N	N	6	N	00	N
91	20240105	110821	57	100.00	KOSPI		기계	N	N	N	N		N	5250	-90	5	-1.69	444169300	84119	36.27	5260	5500	5190	6940	3740	5340	5280.25	0.00	0	-11231	5880	5610	5230	4960	4580	5745	5095	87	1600	500	3310	10	1	17301093	908	-1.12	1.43	12	0.49	-4703.00	3671.00	12630	20230420	-58.43	2780	20230314	88.85	6100	-13.93	20240102	4850	8.25	20240104	12630	-58.43	20230420	2780	88.85	20230314	0.10	N	145210	500	86 억		0	N	N	6	N	00	N
92	20240105	100824	57	100.00	KOSPI		기계	N	N	N	N		N	5280	-60	5	-1.12	361700980	68421	29.50	5260	5500	5190	6940	3740	5340	5286.40	0.00	0	-10506	5880	5610	5230	4960	4580	5745	5095	87	1600	500	3310	10	1	17301093	913	-1.12	1.44	12	0.40	-4703.00	3671.00	12630	20230420	-58.19	2780	20230314	89.93	6100	-13.44	20240102	4850	8.87	20240104	12630	-58.19	20230420	2780	89.93	20230314	0.10	N	145210	500	86 억		0	N	N	6	N	00	N
93	20240105	090821	57	100.00	KOSPI		기계	N	N	N	N		N	5200	-140	5	-2.62	134832990	25747	11.10	5260	5290	5200	6940	3740	5340	5236.84	0.00	0	-3872	5880	5610	5230	4960	4580	5745	5095	87	1600	500	3310	10	1	17301093	900	-1.11	1.42	12	0.15	-4703.00	3671.00	12630	20230420	-58.83	2780	20230314	87.05	6100	-14.75	20240102	4850	7.22	20240104	12630	-58.83	20230420	2780	87.05	20230314	0.10	N	145210	500	86 억		0	N	N	6	N	00	N
94	20240104	160818	57	100.00	KOSPI		기계	N	N	N	N		N	5340	90	2	1.71	1206541965	231108	101.52	5180	5500	4850	6820	3680	5250	5220.63	0.00	0	-41733	5650	5450	5270	5070	4890	5360	4980	87	1570	500	3250	10	1	17301093	924	-1.14	1.45	12	1.34	-4703.00	3671.00	12630	20230420	-57.72	2780	20230314	92.09	6100	-12.46	20240102	4850	10.10	20240104	12630	-57.72	20230420	2780	92.09	20230314	0.11	N	145210	500	86 억		0	N	N	6	N	00	N
95	20240104	150820	57	100.00	KOSPI		기계	N	N	N	N		N	5330	80	2	1.52	1176400655	225455	99.03	5180	5500	4850	6820	3680	5250	5217.90	0.00	0	-39311	5650	5450	5270	5070	4890	5360	4980	87	1570	500	3250	10	1	17301093	922	-1.13	1.45	12	1.30	-4703.00	3671.00	12630	20230420	-57.80	2780	20230314	91.73	6100	-12.62	20240102	4850	9.90	20240104	12630	-57.80	20230420	2780	91.73	20230314	0.11	N	145210	500	86 억		0	N	N	63	N	00	N
96	20240104	140820	57	100.00	KOSPI		기계	N	N	N	N		N	5470	220	2	4.19	962126035	185448	81.46	5180	5500	4850	6820	3680	5250	5188.12	0.00	0	-21403	5650	5450	5270	5070	4890	5360	4980	87	1570	500	3250	10	1	17301093	946	-1.16	1.49	12	1.07	-4703.00	3671.00	12630	20230420	-56.69	2780	20230314	96.76	6100	-10.33	20240102	4850	12.78	20240104	12630	-56.69	20230420	2780	96.76	20230314	0.11	N	145210	500	86 억		0	N	N	63	N	00	N
97	20240104	130821	57	100.00	KOSPI		기계	N	N	N	N		N	5190	-60	5	-1.14	602177645	118215	51.93	5180	5230	4850	6820	3680	5250	5093.92	0.00	0	-1129	5650	5450	5270	5070	4890	5360	4980	87	1570	500	3250	10	1	17301093	898	-1.10	1.41	12	0.68	-4703.00	3671.00	12630	20230420	-58.91	2780	20230314	86.69	6100	-14.92	20240102	4850	7.01	20240104	12630	-58.91	20230420	2780	86.69	20230314	0.11	N	145210	500	86 억		0	N	N	63	N	00	N
98	20240104	120818	57	100.00	KOSPI		기계	N	N	N	N		N	5150	-100	5	-1.90	499356475	98347	43.20	5180	5230	4850	6820	3680	5250	5077.50	0.00	0	-647	5650	5450	5270	5070	4890	5360	4980	87	1570	500	3250	10	1	17301093	891	-1.10	1.40	12	0.57	-4703.00	3671.00	12630	20230420	-59.22	2780	20230314	85.25	6100	-15.57	20240102	4850	6.19	20240104	12630	-59.22	20230420	2780	85.25	20230314	0.11	N	145210	500	86 억		0	N	N	63	N	00	N
99	20240104	110818	57	100.00	KOSPI		기계	N	N	N	N		N	5010	-240	5	-4.57	453653825	89330	39.24	5180	5230	4850	6820	3680	5250	5078.40	0.00	0	-1452	5650	5450	5270	5070	4890	5360	4980	87	1570	500	3250	10	1	17301093	867	-1.07	1.36	12	0.52	-4703.00	3671.00	12630	20230420	-60.33	2780	20230314	80.22	6100	-17.87	20240102	4850	3.30	20240104	12630	-60.33	20230420	2780	80.22	20230314	0.11	N	145210	500	86 억		0	N	N	63	N	00	N
100	20240104	100817	57	100.00	KOSPI		기계	N	N	N	N		N	5020	-230	5	-4.38	331707030	65177	28.63	5180	5230	4850	6820	3680	5250	5089.33	0.00	0	469	5650	5450	5270	5070	4890	5360	4980	87	1570	500	3250	10	1	17301093	869	-1.07	1.37	12	0.38	-4703.00	3671.00	12630	20230420	-60.25	2780	20230314	80.58	6100	-17.70	20240102	4850	3.51	20240104	12630	-60.25	20230420	2780	80.58	20230314	0.11	N	145210	500	86 억		0	N	N	63	N	00	N
101	20240104	090821	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-150	5	-2.86	126005680	24773	10.88	5180	5200	4850	6820	3680	5250	5086.41	0.00	0	1953	5650	5450	5270	5070	4890	5360	4980	87	1570	500	3250	10	1	17301093	882	-1.08	1.39	12	0.14	-4703.00	3671.00	12630	20230420	-59.62	2780	20230314	83.45	6100	-16.39	20240102	4850	5.15	20240104	12630	-59.62	20230420	2780	83.45	20230314	0.11	N	145210	500	86 억		0	N	N	63	N	00	N
102	20240103	160817	57	100.00	KOSPI		기계	N	N	N	N		N	5250	-120	5	-2.23	1193579630	225890	28.80	5310	5470	5090	6980	3760	5370	5284.02	0.00	0	-6091	6403	5886	5583	5066	4763	5735	4915	87	1610	500	3320	10	1	17301093	908	-1.12	1.43	12	1.31	-4703.00	3671.00	12630	20230420	-58.43	2780	20230314	88.85	6100	-13.93	20240102	5090	3.14	20240103	12630	-58.43	20230420	2780	88.85	20230314	0.04	N	145210	500	86 억		0	N	N	63	N	00	N
103	20240103	150815	57	100.00	KOSPI		기계	N	N	N	N		N	5230	-140	5	-2.61	1115119970	210911	26.89	5310	5470	5090	6980	3760	5370	5287.16	0.00	0	-2891	6403	5886	5583	5066	4763	5735	4915	87	1610	500	3320	10	1	17301093	905	-1.11	1.42	12	1.22	-4703.00	3671.00	12630	20230420	-58.59	2780	20230314	88.13	6100	-14.26	20240102	5090	2.75	20240103	12630	-58.59	20230420	2780	88.13	20230314	0.04	N	145210	500	86 억		0	N	N	0	N	00	N
104	20240103	140812	57	100.00	KOSPI		기계	N	N	N	N		N	5250	-120	5	-2.23	1044781480	197462	25.18	5310	5470	5090	6980	3760	5370	5291.05	0.00	0	-2988	6403	5886	5583	5066	4763	5735	4915	87	1610	500	3320	10	1	17301093	908	-1.12	1.43	12	1.14	-4703.00	3671.00	12630	20230420	-58.43	2780	20230314	88.85	6100	-13.93	20240102	5090	3.14	20240103	12630	-58.43	20230420	2780	88.85	20230314	0.04	N	145210	500	86 억		0	N	N	0	N	00	N
105	20240103	130815	57	100.00	KOSPI		기계	N	N	N	N		N	5230	-140	5	-2.61	965280900	182301	23.24	5310	5470	5090	6980	3760	5370	5294.98	0.00	0	-4272	6403	5886	5583	5066	4763	5735	4915	87	1610	500	3320	10	1	17301093	905	-1.11	1.42	12	1.05	-4703.00	3671.00	12630	20230420	-58.59	2780	20230314	88.13	6100	-14.26	20240102	5090	2.75	20240103	12630	-58.59	20230420	2780	88.13	20230314	0.04	N	145210	500	86 억		0	N	N	0	N	00	N
106	20240103	120819	57	100.00	KOSPI		기계	N	N	N	N		N	5210	-160	5	-2.98	893577990	168540	21.49	5310	5470	5090	6980	3760	5370	5301.87	0.00	0	-10575	6403	5886	5583	5066	4763	5735	4915	87	1610	500	3320	10	1	17301093	901	-1.11	1.42	12	0.97	-4703.00	3671.00	12630	20230420	-58.75	2780	20230314	87.41	6100	-14.59	20240102	5090	2.36	20240103	12630	-58.75	20230420	2780	87.41	20230314	0.04	N	145210	500	86 억		0	N	N	0	N	00	N
107	20240103	110814	57	100.00	KOSPI		기계	N	N	N	N		N	5250	-120	5	-2.23	732188550	137572	17.54	5310	5470	5090	6980	3760	5370	5322.22	0.00	0	-10674	6403	5886	5583	5066	4763	5735	4915	87	1610	500	3320	10	1	17301093	908	-1.12	1.43	12	0.80	-4703.00	3671.00	12630	20230420	-58.43	2780	20230314	88.85	6100	-13.93	20240102	5090	3.14	20240103	12630	-58.43	20230420	2780	88.85	20230314	0.04	N	145210	500	86 억		0	N	N	0	N	00	N
108	20240103	100815	57	100.00	KOSPI		기계	N	N	N	N		N	5360	-10	5	-0.19	483896320	90971	11.60	5310	5470	5090	6980	3760	5370	5319.24	0.00	0	-15604	6403	5886	5583	5066	4763	5735	4915	87	1610	500	3320	10	1	17301093	927	-1.14	1.46	12	0.53	-4703.00	3671.00	12630	20230420	-57.56	2780	20230314	92.81	6100	-12.13	20240102	5090	5.30	20240103	12630	-57.56	20230420	2780	92.81	20230314	0.04	N	145210	500	86 억		0	N	N	0	N	00	N
109	20240103	090815	57	100.00	KOSPI		기계	N	N	N	N		N	5300	-70	5	-1.30	171012560	32756	4.18	5310	5330	5090	6980	3760	5370	5220.80	0.00	0	3069	6403	5886	5583	5066	4763	5735	4915	87	1610	500	3320	10	1	17301093	917	-1.13	1.44	12	0.19	-4703.00	3671.00	12630	20230420	-58.04	2780	20230314	90.65	6100	-13.11	20240102	5090	4.13	20240103	12630	-58.04	20230420	2780	90.65	20230314	0.04	N	145210	500	86 억		0	N	N	0	N	00	N
110	20240102	160813	57	100.00	KOSPI		기계	N	N	N	N		N	5370	-230	5	-4.11	4454165150	780985	101.13	5810	6100	5280	7280	3920	5600	5703.35	0.00	0	-38218	5980	5790	5410	5220	4840	5885	5315	87	1680	500	3470	10	1	17301093	929	-1.14	1.46	12	4.51	-4703.00	3671.00	12630	20230420	-57.48	2780	20230314	93.17	6100	-11.97	20240102	5280	1.70	20240102	12630	-57.48	20230420	2780	93.17	20230314	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
111	20240102	150813	57	100.00	KOSPI		기계	N	N	N	N		N	5340	-260	5	-4.64	4271975120	747319	96.77	5810	6100	5280	7280	3920	5600	5716.40	0.00	0	-36968	5980	5790	5410	5220	4840	5885	5315	87	1680	500	3470	10	1	17301093	924	-1.14	1.45	12	4.32	-4703.00	3671.00	12630	20230420	-57.72	2780	20230314	92.09	6100	-12.46	20240102	5280	1.14	20240102	12630	-57.72	20230420	2780	92.09	20230314	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
112	20240102	140814	57	100.00	KOSPI		기계	N	N	N	N		N	5570	-30	5	-0.54	3316829350	571830	74.05	5810	6100	5480	7280	3920	5600	5800.38	0.00	0	-74336	5980	5790	5410	5220	4840	5885	5315	87	1680	500	3470	10	1	17301093	964	-1.18	1.52	12	3.31	-4703.00	3671.00	12630	20230420	-55.90	2780	20230314	100.36	6100	-8.69	20240102	5480	1.64	20240102	12630	-55.90	20230420	2780	100.36	20230314	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
113	20240102	130809	57	100.00	KOSPI		기계	N	N	N	N		N	5610	10	2	0.18	2994143970	513597	66.51	5810	6100	5600	7280	3920	5600	5829.75	0.00	0	-68850	5980	5790	5410	5220	4840	5885	5315	87	1680	500	3470	10	1	17301093	971	-1.19	1.53	12	2.97	-4703.00	3671.00	12630	20230420	-55.58	2780	20230314	101.80	6100	-8.03	20240102	5600	0.18	20240102	12630	-55.58	20230420	2780	101.80	20230314	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
114	20240102	120808	57	100.00	KOSPI		기계	N	N	N	N		N	5660	60	2	1.07	2823317090	483349	62.59	5810	6100	5600	7280	3920	5600	5841.16	0.00	0	-54989	5980	5790	5410	5220	4840	5885	5315	87	1680	500	3470	10	1	17301093	979	-1.20	1.54	12	2.79	-4703.00	3671.00	12630	20230420	-55.19	2780	20230314	103.60	6100	-7.21	20240102	5600	1.07	20240102	12630	-55.19	20230420	2780	103.60	20230314	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
115	20240102	110809	57	100.00	KOSPI		기계	N	N	N	N		N	5740	140	2	2.50	2394732170	407600	52.78	5810	6100	5640	7280	3920	5600	5875.20	0.00	0	-52397	5980	5790	5410	5220	4840	5885	5315	87	1680	500	3470	10	1	17301093	993	-1.22	1.56	12	2.36	-4703.00	3671.00	12630	20230420	-54.55	2780	20230314	106.47	6100	-5.90	20240102	5640	1.77	20240102	12630	-54.55	20230420	2780	106.47	20230314	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
116	20240102	100801	57	100.00	KOSPI		기계	N	N	N	N		N	5960	360	2	6.43	1104066140	184281	23.86	5810	6100	5750	7280	3920	5600	5991.21	0.00	0	-18982	5980	5790	5410	5220	4840	5885	5315	87	1680	500	3470	10	1	17301093	1031	-1.27	1.62	12	1.07	-4703.00	3671.00	12630	20230420	-52.81	2780	20230314	114.39	6100	-2.30	20240102	5750	3.65	20240102	12630	-52.81	20230420	2780	114.39	20230314	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
117	20240102	090751	57	100.00	KOSPI		기계	N	N	N	N		N	5600	0	3	0.00	0	0	0.00	0	0	0	7280	3920	5600	0.00	0.00	0	0	5980	5790	5410	5220	4840	5885	5315	87	1680	500	3470	10	1	17301093	969	-1.19	1.53	12	0.00	-4703.00	3671.00	12630	20230420	-55.66	2780	20230314	101.44	0	0.00	0	0	0.00	0	12630	-55.66	20230420	2780	101.44	20230314	0.00	N	145210	500	86 억		0	N	N	4	N	00	N