KissMeData/012200/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	120302	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1703	0	3	0.00	30220041	17798	115.19	1706	1713	1695	2210	1193	1703	1697.95	2.33	0	1103	1743	1723	1713	1693	1683	1718	1688	136	507	500	1190	1	1	27222829	464	-2.36	0.45	12	0.07	-722.00	3762.00	2555	20230217	-33.35	1695	20240123	0.47	1867	-8.78	20240102	1695	0.47	20240123	3435	-50.42	20230127	1695	0.47	20240123	0.00	N	012200	500	136 억		634420	N	N	10	N	00	N
3	20240123	110302	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1703	0	3	0.00	29165893	17179	111.18	1706	1713	1695	2210	1193	1703	1697.76	2.33	0	1103	1743	1723	1713	1693	1683	1718	1688	136	507	500	1190	1	1	27222829	464	-2.36	0.45	12	0.06	-722.00	3762.00	2555	20230217	-33.35	1695	20240123	0.47	1867	-8.78	20240102	1695	0.47	20240123	3435	-50.42	20230127	1695	0.47	20240123	0.00	N	012200	500	136 억		634420	N	N	10	N	00	N
4	20240123	100301	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1697	-6	5	-0.35	17043201	10033	64.93	1706	1713	1695	2210	1193	1703	1698.71	2.33	0	1069	1743	1723	1713	1693	1683	1718	1688	136	507	500	1190	1	1	27222829	462	-2.35	0.45	12	0.04	-722.00	3762.00	2555	20230217	-33.58	1695	20240123	0.12	1867	-9.11	20240102	1695	0.12	20240123	3435	-50.60	20230127	1695	0.12	20240123	0.00	N	012200	500	136 억		634420	N	N	10	N	00	N
5	20240123	090301	57	100.00	KOSPI		기계	N	N	N	N		N	1703	0	3	0.00	32360	19	0.12	1706	1706	1703	2210	1193	1703	1703.16	2.33	0	0	1743	1723	1713	1693	1683	1718	1688	136	507	500	1190	1	1	27222829	464	-2.36	0.45	12	0.00	-722.00	3762.00	2555	20230217	-33.35	1695	20240117	0.47	1867	-8.78	20240102	1695	0.47	20240117	3435	-50.42	20230127	1695	0.47	20240117	0.00	N	012200	500	136 억		634420	N	N	10	N	00	N
6	20240119	160259	57	100.00	KOSPI		기계	N	N	N	N		N	1723	7	2	0.41	45943905	26592	70.51	1713	1741	1713	2230	1202	1716	1727.73	2.33	0	137	1730	1722	1713	1705	1696	1727	1710	136	514	500	1200	1	1	27222829	469	-2.39	0.46	12	0.10	-722.00	3762.00	2555	20230217	-32.56	1695	20240117	1.65	1867	-7.71	20240102	1695	1.65	20240117	3435	-49.84	20230127	1695	1.65	20240117	0.00	N	012200	500	136 억		633759	N	N	1	N	00	N
7	20240119	150300	57	100.00	KOSPI		기계	N	N	N	N		N	1724	8	2	0.47	44077901	25509	67.64	1713	1741	1713	2230	1202	1716	1727.94	2.33	0	224	1730	1722	1713	1705	1696	1727	1710	136	514	500	1200	1	1	27222829	469	-2.39	0.46	12	0.09	-722.00	3762.00	2555	20230217	-32.52	1695	20240117	1.71	1867	-7.66	20240102	1695	1.71	20240117	3435	-49.81	20230127	1695	1.71	20240117	0.00	N	012200	500	136 억		633759	N	N	1	N	00	N
8	20240119	140259	57	100.00	KOSPI		기계	N	N	N	N		N	1725	9	2	0.52	43148645	24970	66.21	1713	1741	1713	2230	1202	1716	1728.02	2.33	0	250	1730	1722	1713	1705	1696	1727	1710	136	514	500	1200	1	1	27222829	470	-2.39	0.46	12	0.09	-722.00	3762.00	2555	20230217	-32.49	1695	20240117	1.77	1867	-7.61	20240102	1695	1.77	20240117	3435	-49.78	20230127	1695	1.77	20240117	0.00	N	012200	500	136 억		633759	N	N	1	N	00	N
9	20240119	130300	57	100.00	KOSPI		기계	N	N	N	N		N	1727	11	2	0.64	32297427	18674	49.52	1713	1741	1713	2230	1202	1716	1729.54	2.33	0	-187	1730	1722	1713	1705	1696	1727	1710	136	514	500	1200	1	1	27222829	470	-2.39	0.46	12	0.07	-722.00	3762.00	2555	20230217	-32.41	1695	20240117	1.89	1867	-7.50	20240102	1695	1.89	20240117	3435	-49.72	20230127	1695	1.89	20240117	0.00	N	012200	500	136 억		633759	N	N	1	N	00	N
10	20240119	120301	57	100.00	KOSPI		기계	N	N	N	N		N	1732	16	2	0.93	29748318	17198	45.60	1713	1741	1713	2230	1202	1716	1729.75	2.33	0	-181	1730	1722	1713	1705	1696	1727	1710	136	514	500	1200	1	1	27222829	471	-2.40	0.46	12	0.06	-722.00	3762.00	2555	20230217	-32.21	1695	20240117	2.18	1867	-7.23	20240102	1695	2.18	20240117	3435	-49.58	20230127	1695	2.18	20240117	0.00	N	012200	500	136 억		633759	N	N	1	N	00	N
11	20240119	110300	57	100.00	KOSPI		기계	N	N	N	N		N	1724	8	2	0.47	27488800	15889	42.13	1713	1741	1713	2230	1202	1716	1730.05	2.33	0	-181	1730	1722	1713	1705	1696	1727	1710	136	514	500	1200	1	1	27222829	469	-2.39	0.46	12	0.06	-722.00	3762.00	2555	20230217	-32.52	1695	20240117	1.71	1867	-7.66	20240102	1695	1.71	20240117	3435	-49.81	20230127	1695	1.71	20240117	0.00	N	012200	500	136 억		633759	N	N	1	N	00	N
12	20240119	100304	57	100.00	KOSPI		기계	N	N	N	N		N	1719	3	2	0.17	25601706	14792	39.22	1713	1741	1713	2230	1202	1716	1730.78	2.33	0	-181	1730	1722	1713	1705	1696	1727	1710	136	514	500	1200	1	1	27222829	468	-2.38	0.46	12	0.05	-722.00	3762.00	2555	20230217	-32.72	1695	20240117	1.42	1867	-7.93	20240102	1695	1.42	20240117	3435	-49.96	20230127	1695	1.42	20240117	0.00	N	012200	500	136 억		633759	N	N	1	N	00	N
13	20240119	090259	57	100.00	KOSPI		기계	N	N	N	N		N	1713	-3	5	-0.17	863352	504	1.34	1713	1713	1713	2230	1202	1716	1713.00	2.33	0	-62	1730	1722	1713	1705	1696	1727	1710	136	514	500	1200	1	1	27222829	466	-2.37	0.46	12	0.00	-722.00	3762.00	2555	20230217	-32.95	1695	20240117	1.06	1867	-8.25	20240102	1695	1.06	20240117	3435	-50.13	20230127	1695	1.06	20240117	0.00	N	012200	500	136 억		633759	N	N	1	N	00	N
14	20240118	160259	57	100.00	KOSPI		기계	N	N	N	N		N	1716	11	2	0.65	64556051	37712	65.54	1705	1721	1704	2215	1194	1705	1711.82	2.33	0	-314	1798	1751	1723	1676	1648	1737	1662	136	510	500	1190	1	1	27222829	467	-2.38	0.46	12	0.14	-722.00	3762.00	2555	20230217	-32.84	1695	20240117	1.24	1867	-8.09	20240102	1695	1.24	20240117	3435	-50.04	20230127	1695	1.24	20240117	0.00	N	012200	500	136 억		634075	N	N	1	N	00	N
15	20240118	150259	57	100.00	KOSPI		기계	N	N	N	N		N	1716	11	2	0.65	64106396	37450	65.08	1705	1721	1704	2215	1194	1705	1711.79	2.33	0	-380	1798	1751	1723	1676	1648	1737	1662	136	510	500	1190	1	1	27222829	467	-2.38	0.46	12	0.14	-722.00	3762.00	2555	20230217	-32.84	1695	20240117	1.24	1867	-8.09	20240102	1695	1.24	20240117	3435	-50.04	20230127	1695	1.24	20240117	0.00	N	012200	500	136 억		634075	N	N	0	N	00	N
16	20240118	140300	57	100.00	KOSPI		기계	N	N	N	N		N	1717	12	2	0.70	61395294	35870	62.34	1705	1721	1704	2215	1194	1705	1711.61	2.33	0	-338	1798	1751	1723	1676	1648	1737	1662	136	510	500	1190	1	1	27222829	467	-2.38	0.46	12	0.13	-722.00	3762.00	2555	20230217	-32.80	1695	20240117	1.30	1867	-8.03	20240102	1695	1.30	20240117	3435	-50.01	20230127	1695	1.30	20240117	0.00	N	012200	500	136 억		634075	N	N	0	N	00	N
17	20240118	130300	57	100.00	KOSPI		기계	N	N	N	N		N	1719	14	2	0.82	49499513	28932	50.28	1705	1721	1705	2215	1194	1705	1710.89	2.33	0	-31	1798	1751	1723	1676	1648	1737	1662	136	510	500	1190	1	1	27222829	468	-2.38	0.46	12	0.11	-722.00	3762.00	2555	20230217	-32.72	1695	20240117	1.42	1867	-7.93	20240102	1695	1.42	20240117	3435	-49.96	20230127	1695	1.42	20240117	0.00	N	012200	500	136 억		634075	N	N	0	N	00	N
18	20240118	120301	57	100.00	KOSPI		기계	N	N	N	N		N	1720	15	2	0.88	49300081	28816	50.08	1705	1721	1705	2215	1194	1705	1710.86	2.33	0	-28	1798	1751	1723	1676	1648	1737	1662	136	510	500	1190	1	1	27222829	468	-2.38	0.46	12	0.11	-722.00	3762.00	2555	20230217	-32.68	1695	20240117	1.47	1867	-7.87	20240102	1695	1.47	20240117	3435	-49.93	20230127	1695	1.47	20240117	0.00	N	012200	500	136 억		634075	N	N	0	N	00	N
19	20240118	110301	57	100.00	KOSPI		기계	N	N	N	N		N	1710	5	2	0.29	27701937	16193	28.14	1705	1720	1705	2215	1194	1705	1710.74	2.33	0	-27	1798	1751	1723	1676	1648	1737	1662	136	510	500	1190	1	1	27222829	466	-2.37	0.45	12	0.06	-722.00	3762.00	2555	20230217	-33.07	1695	20240117	0.88	1867	-8.41	20240102	1695	0.88	20240117	3435	-50.22	20230127	1695	0.88	20240117	0.00	N	012200	500	136 억		634075	N	N	0	N	00	N
20	20240118	100259	57	100.00	KOSPI		기계	N	N	N	N		N	1711	6	2	0.35	6262640	3661	6.36	1705	1720	1705	2215	1194	1705	1710.64	2.33	0	-27	1798	1751	1723	1676	1648	1737	1662	136	510	500	1190	1	1	27222829	466	-2.37	0.45	12	0.01	-722.00	3762.00	2555	20230217	-33.03	1695	20240117	0.94	1867	-8.36	20240102	1695	0.94	20240117	3435	-50.19	20230127	1695	0.94	20240117	0.00	N	012200	500	136 억		634075	N	N	0	N	00	N
21	20240118	090259	57	100.00	KOSPI		기계	N	N	N	N		N	1705	0	3	0.00	352935	207	0.36	1705	1705	1705	2215	1194	1705	1705.00	2.33	0	-27	1798	1751	1723	1676	1648	1737	1662	136	510	500	1190	1	1	27222829	464	-2.36	0.45	12	0.00	-722.00	3762.00	2555	20230217	-33.27	1695	20240117	0.59	1867	-8.68	20240102	1695	0.59	20240117	3435	-50.36	20230127	1695	0.59	20240117	0.00	N	012200	500	136 억		634075	N	N	0	N	00	N
22	20240117	160258	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1705	-26	5	-1.50	98513016	57542	94.30	1731	1770	1695	2250	1212	1731	1712.01	2.33	0	-6497	1789	1759	1745	1715	1701	1753	1709	136	519	500	1210	1	1	27222829	464	-2.36	0.45	12	0.21	-722.00	3762.00	2555	20230217	-33.27	1695	20240117	0.59	1867	-8.68	20240102	1695	0.59	20240117	3435	-50.36	20230127	1695	0.59	20240117	0.00	N	012200	500	136 억		634375	N	N	3	N	00	N
23	20240117	150300	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1709	-22	5	-1.27	94840250	55388	90.77	1731	1770	1695	2250	1212	1731	1712.28	2.33	0	-6528	1789	1759	1745	1715	1701	1753	1709	136	519	500	1210	1	1	27222829	465	-2.37	0.45	12	0.20	-722.00	3762.00	2555	20230217	-33.11	1695	20240117	0.83	1867	-8.46	20240102	1695	0.83	20240117	3435	-50.25	20230127	1695	0.83	20240117	0.00	N	012200	500	136 억		634375	N	N	3	N	00	N
24	20240117	140259	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1700	-31	5	-1.79	88554122	51692	84.71	1731	1770	1695	2250	1212	1731	1713.11	2.33	0	-5656	1789	1759	1745	1715	1701	1753	1709	136	519	500	1210	1	1	27222829	463	-2.35	0.45	12	0.19	-722.00	3762.00	2555	20230217	-33.46	1695	20240117	0.29	1867	-8.94	20240102	1695	0.29	20240117	3435	-50.51	20230127	1695	0.29	20240117	0.00	N	012200	500	136 억		634375	N	N	3	N	00	N
25	20240117	130259	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1708	-23	5	-1.33	82631913	48222	79.02	1731	1770	1695	2250	1212	1731	1713.57	2.33	0	-4600	1789	1759	1745	1715	1701	1753	1709	136	519	500	1210	1	1	27222829	465	-2.37	0.45	12	0.18	-722.00	3762.00	2555	20230217	-33.15	1695	20240117	0.77	1867	-8.52	20240102	1695	0.77	20240117	3435	-50.28	20230127	1695	0.77	20240117	0.00	N	012200	500	136 억		634375	N	N	3	N	00	N
26	20240117	120300	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1712	-19	5	-1.10	40631513	23622	38.71	1731	1770	1712	2250	1212	1731	1720.06	2.33	0	-2763	1789	1759	1745	1715	1701	1753	1709	136	519	500	1210	1	1	27222829	466	-2.37	0.46	12	0.09	-722.00	3762.00	2555	20230217	-32.99	1712	20240117	0.00	1867	-8.30	20240102	1712	0.00	20240117	3435	-50.16	20230127	1712	0.00	20240117	0.00	N	012200	500	136 억		634375	N	N	3	N	00	N
27	20240117	110300	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1718	-13	5	-0.75	23778471	13815	22.64	1731	1770	1717	2250	1212	1731	1721.20	2.33	0	-1593	1789	1759	1745	1715	1701	1753	1709	136	519	500	1210	1	1	27222829	468	-2.38	0.46	12	0.05	-722.00	3762.00	2555	20230217	-32.76	1717	20240117	0.06	1867	-7.98	20240102	1717	0.06	20240117	3435	-49.99	20230127	1717	0.06	20240117	0.00	N	012200	500	136 억		634375	N	N	3	N	00	N
28	20240117	100258	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1717	-14	5	-0.81	5649831	3263	5.35	1731	1770	1717	2250	1212	1731	1731.49	2.33	0	-707	1789	1759	1745	1715	1701	1753	1709	136	519	500	1210	1	1	27222829	467	-2.38	0.46	12	0.01	-722.00	3762.00	2555	20230217	-32.80	1717	20240117	0.00	1867	-8.03	20240102	1717	0.00	20240117	3435	-50.01	20230127	1717	0.00	20240117	0.00	N	012200	500	136 억		634375	N	N	3	N	00	N
29	20240117	090259	57	100.00	KOSPI		기계	N	N	N	N		N	1731	0	3	0.00	86550	50	0.08	1731	1731	1731	2250	1212	1731	1731.00	2.33	0	-4	1789	1759	1745	1715	1701	1753	1709	136	519	500	1210	1	1	27222829	471	-2.40	0.46	12	0.00	-722.00	3762.00	2555	20230217	-32.25	1720	20240109	0.64	1867	-7.28	20240102	1720	0.64	20240109	3435	-49.61	20230127	1720	0.64	20240109	0.00	N	012200	500	136 억		634375	N	N	3	N	00	N
30	20240116	160258	57	100.00	KOSPI		기계	N	N	N	N		N	1731	-44	5	-2.48	106279055	61022	80.02	1775	1775	1731	2305	1243	1775	1741.65	2.33	0	-6693	1857	1816	1769	1728	1681	1792	1704	136	530	500	1240	1	1	27222829	471	-2.40	0.46	12	0.22	-722.00	3762.00	2555	20230217	-32.25	1720	20240109	0.64	1867	-7.28	20240102	1720	0.64	20240109	3435	-49.61	20230127	1720	0.64	20240109	0.00	N	012200	500	136 억		635278	N	N	3	N	00	N
31	20240116	150259	57	100.00	KOSPI		기계	N	N	N	N		N	1740	-35	5	-1.97	91240315	52339	68.63	1775	1775	1731	2305	1243	1775	1743.26	2.33	0	-6658	1857	1816	1769	1728	1681	1792	1704	136	530	500	1240	1	1	27222829	474	-2.41	0.46	12	0.19	-722.00	3762.00	2555	20230217	-31.90	1720	20240109	1.16	1867	-6.80	20240102	1720	1.16	20240109	3435	-49.34	20230127	1720	1.16	20240109	0.00	N	012200	500	136 억		635278	N	N	4	N	00	N
32	20240116	140259	57	100.00	KOSPI		기계	N	N	N	N		N	1733	-42	5	-2.37	83691108	47991	62.93	1775	1775	1731	2305	1243	1775	1743.89	2.33	0	-5766	1857	1816	1769	1728	1681	1792	1704	136	530	500	1240	1	1	27222829	472	-2.40	0.46	12	0.18	-722.00	3762.00	2555	20230217	-32.17	1720	20240109	0.76	1867	-7.18	20240102	1720	0.76	20240109	3435	-49.55	20230127	1720	0.76	20240109	0.00	N	012200	500	136 억		635278	N	N	4	N	00	N
33	20240116	130259	57	100.00	KOSPI		기계	N	N	N	N		N	1734	-41	5	-2.31	74198437	42518	55.75	1775	1775	1731	2305	1243	1775	1745.11	2.33	0	-4774	1857	1816	1769	1728	1681	1792	1704	136	530	500	1240	1	1	27222829	472	-2.40	0.46	12	0.16	-722.00	3762.00	2555	20230217	-32.13	1720	20240109	0.81	1867	-7.12	20240102	1720	0.81	20240109	3435	-49.52	20230127	1720	0.81	20240109	0.00	N	012200	500	136 억		635278	N	N	4	N	00	N
34	20240116	120258	57	100.00	KOSPI		기계	N	N	N	N		N	1735	-40	5	-2.25	61765099	35342	46.34	1775	1775	1734	2305	1243	1775	1747.64	2.33	0	-3751	1857	1816	1769	1728	1681	1792	1704	136	530	500	1240	1	1	27222829	472	-2.40	0.46	12	0.13	-722.00	3762.00	2555	20230217	-32.09	1720	20240109	0.87	1867	-7.07	20240102	1720	0.87	20240109	3435	-49.49	20230127	1720	0.87	20240109	0.00	N	012200	500	136 억		635278	N	N	4	N	00	N
35	20240116	110258	57	100.00	KOSPI		기계	N	N	N	N		N	1740	-35	5	-1.97	45997143	26268	34.44	1775	1775	1739	2305	1243	1775	1751.07	2.33	0	-2773	1857	1816	1769	1728	1681	1792	1704	136	530	500	1240	1	1	27222829	474	-2.41	0.46	12	0.10	-722.00	3762.00	2555	20230217	-31.90	1720	20240109	1.16	1867	-6.80	20240102	1720	1.16	20240109	3435	-49.34	20230127	1720	1.16	20240109	0.00	N	012200	500	136 억		635278	N	N	4	N	00	N
36	20240116	100258	57	100.00	KOSPI		기계	N	N	N	N		N	1743	-32	5	-1.80	36924667	21053	27.61	1775	1775	1739	2305	1243	1775	1753.89	2.33	0	-1934	1857	1816	1769	1728	1681	1792	1704	136	530	500	1240	1	1	27222829	474	-2.41	0.46	12	0.08	-722.00	3762.00	2555	20230217	-31.78	1720	20240109	1.34	1867	-6.64	20240102	1720	1.34	20240109	3435	-49.26	20230127	1720	1.34	20240109	0.00	N	012200	500	136 억		635278	N	N	4	N	00	N
37	20240116	090257	57	100.00	KOSPI		기계	N	N	N	N		N	1775	0	3	0.00	424225	239	0.31	1775	1775	1775	2305	1243	1775	1775.00	2.33	0	-35	1857	1816	1769	1728	1681	1792	1704	136	530	500	1240	1	1	27222829	483	-2.46	0.47	12	0.00	-722.00	3762.00	2555	20230217	-30.53	1720	20240109	3.20	1867	-4.93	20240102	1720	3.20	20240109	3435	-48.33	20230127	1720	3.20	20240109	0.00	N	012200	500	136 억		635278	N	N	4	N	00	N
38	20240115	160257	57	100.00	KOSPI		기계	N	N	N	N		N	1775	-35	5	-1.93	135472607	76235	474.13	1810	1810	1722	2350	1267	1810	1777.04	2.33	0	-3496	1848	1828	1818	1798	1788	1824	1794	136	540	500	1260	1	1	27222829	483	-2.46	0.47	12	0.28	-722.00	3762.00	2555	20230217	-30.53	1720	20240109	3.20	1867	-4.93	20240102	1720	3.20	20240109	3435	-48.33	20230127	1720	3.20	20240109	0.00	N	012200	500	136 억		633398	N	N	4	N	00	N
39	20240115	150259	57	100.00	KOSPI		기계	N	N	N	N		N	1776	-34	5	-1.88	110891730	62376	387.93	1810	1810	1722	2350	1267	1810	1777.79	2.33	0	-3532	1848	1828	1818	1798	1788	1824	1794	136	540	500	1260	1	1	27222829	483	-2.46	0.47	12	0.23	-722.00	3762.00	2555	20230217	-30.49	1720	20240109	3.26	1867	-4.87	20240102	1720	3.26	20240109	3435	-48.30	20230127	1720	3.26	20240109	0.00	N	012200	500	136 억		633398	N	N	8	N	00	N
40	20240115	140259	57	100.00	KOSPI		기계	N	N	N	N		N	1776	-34	5	-1.88	101504065	57098	355.11	1810	1810	1722	2350	1267	1810	1777.72	2.33	0	-2834	1848	1828	1818	1798	1788	1824	1794	136	540	500	1260	1	1	27222829	483	-2.46	0.47	12	0.21	-722.00	3762.00	2555	20230217	-30.49	1720	20240109	3.26	1867	-4.87	20240102	1720	3.26	20240109	3435	-48.30	20230127	1720	3.26	20240109	0.00	N	012200	500	136 억		633398	N	N	8	N	00	N
41	20240115	130257	57	100.00	KOSPI		기계	N	N	N	N		N	1789	-21	5	-1.16	83552487	46995	292.28	1810	1810	1722	2350	1267	1810	1777.90	2.33	0	-1861	1848	1828	1818	1798	1788	1824	1794	136	540	500	1260	1	1	27222829	487	-2.48	0.48	12	0.17	-722.00	3762.00	2555	20230217	-29.98	1720	20240109	4.01	1867	-4.18	20240102	1720	4.01	20240109	3435	-47.92	20230127	1720	4.01	20240109	0.00	N	012200	500	136 억		633398	N	N	8	N	00	N
42	20240115	120257	57	100.00	KOSPI		기계	N	N	N	N		N	1782	-28	5	-1.55	76226326	42885	266.71	1810	1810	1722	2350	1267	1810	1777.46	2.33	0	-984	1848	1828	1818	1798	1788	1824	1794	136	540	500	1260	1	1	27222829	485	-2.47	0.47	12	0.16	-722.00	3762.00	2555	20230217	-30.25	1720	20240109	3.60	1867	-4.55	20240102	1720	3.60	20240109	3435	-48.12	20230127	1720	3.60	20240109	0.00	N	012200	500	136 억		633398	N	N	8	N	00	N
43	20240115	110256	57	100.00	KOSPI		기계	N	N	N	N		N	1781	-29	5	-1.60	27426535	15441	96.03	1810	1810	1722	2350	1267	1810	1776.21	2.33	0	-1141	1848	1828	1818	1798	1788	1824	1794	136	540	500	1260	1	1	27222829	485	-2.47	0.47	12	0.06	-722.00	3762.00	2555	20230217	-30.29	1720	20240109	3.55	1867	-4.61	20240102	1720	3.55	20240109	3435	-48.15	20230127	1720	3.55	20240109	0.00	N	012200	500	136 억		633398	N	N	8	N	00	N
44	20240115	100257	57	100.00	KOSPI		기계	N	N	N	N		N	1776	-34	5	-1.88	23595312	13286	82.63	1810	1810	1722	2350	1267	1810	1775.95	2.33	0	-111	1848	1828	1818	1798	1788	1824	1794	136	540	500	1260	1	1	27222829	483	-2.46	0.47	12	0.05	-722.00	3762.00	2555	20230217	-30.49	1720	20240109	3.26	1867	-4.87	20240102	1720	3.26	20240109	3435	-48.30	20230127	1720	3.26	20240109	0.00	N	012200	500	136 억		633398	N	N	8	N	00	N
45	20240115	090257	57	100.00	KOSPI		기계	N	N	N	N		N	1810	0	3	0.00	45250	25	0.16	1810	1810	1810	2350	1267	1810	1810.00	2.33	0	-2	1848	1828	1818	1798	1788	1824	1794	136	540	500	1260	1	1	27222829	493	-2.51	0.48	12	0.00	-722.00	3762.00	2555	20230217	-29.16	1720	20240109	5.23	1867	-3.05	20240102	1720	5.23	20240109	3435	-47.31	20230127	1720	5.23	20240109	0.00	N	012200	500	136 억		633398	N	N	8	N	00	N
46	20240112	160256	57	100.00	KOSPI		기계	N	N	N	N		N	1810	-21	5	-1.15	29175298	16069	36.69	1831	1838	1808	2380	1282	1831	1815.63	2.33	0	-5843	1856	1843	1827	1814	1798	1850	1821	136	549	500	1280	1	1	27222829	493	-2.51	0.48	12	0.06	-722.00	3762.00	2555	20230217	-29.16	1720	20240109	5.23	1867	-3.05	20240102	1720	5.23	20240109	3435	-47.31	20230127	1720	5.23	20240109	0.00	N	012200	500	136 억		633449	N	N	8	N	00	N
47	20240112	150257	57	100.00	KOSPI		기계	N	N	N	N		N	1824	-7	5	-0.38	28253995	15560	35.52	1831	1838	1808	2380	1282	1831	1815.81	2.33	0	-5868	1856	1843	1827	1814	1798	1850	1821	136	549	500	1280	1	1	27222829	497	-2.53	0.48	12	0.06	-722.00	3762.00	2555	20230217	-28.61	1720	20240109	6.05	1867	-2.30	20240102	1720	6.05	20240109	3435	-46.90	20230127	1720	6.05	20240109	0.00	N	012200	500	136 억		633449	N	N	13	N	00	N
48	20240112	140257	57	100.00	KOSPI		기계	N	N	N	N		N	1809	-22	5	-1.20	23461436	12923	29.50	1831	1838	1808	2380	1282	1831	1815.48	2.33	0	-4294	1856	1843	1827	1814	1798	1850	1821	136	549	500	1280	1	1	27222829	492	-2.51	0.48	12	0.05	-722.00	3762.00	2555	20230217	-29.20	1720	20240109	5.17	1867	-3.11	20240102	1720	5.17	20240109	3435	-47.34	20230127	1720	5.17	20240109	0.00	N	012200	500	136 억		633449	N	N	13	N	00	N
49	20240112	130255	57	100.00	KOSPI		기계	N	N	N	N		N	1817	-14	5	-0.76	11757048	6463	14.76	1831	1838	1810	2380	1282	1831	1819.13	2.33	0	-3822	1856	1843	1827	1814	1798	1850	1821	136	549	500	1280	1	1	27222829	495	-2.52	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.88	1720	20240109	5.64	1867	-2.68	20240102	1720	5.64	20240109	3435	-47.10	20230127	1720	5.64	20240109	0.00	N	012200	500	136 억		633449	N	N	13	N	00	N
50	20240112	120256	57	100.00	KOSPI		기계	N	N	N	N		N	1819	-12	5	-0.66	7756756	4263	9.73	1831	1838	1810	2380	1282	1831	1819.55	2.33	0	-1733	1856	1843	1827	1814	1798	1850	1821	136	549	500	1280	1	1	27222829	495	-2.52	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.81	1720	20240109	5.76	1867	-2.57	20240102	1720	5.76	20240109	3435	-47.05	20230127	1720	5.76	20240109	0.00	N	012200	500	136 억		633449	N	N	13	N	00	N
51	20240112	110256	57	100.00	KOSPI		기계	N	N	N	N		N	1825	-6	5	-0.33	6585348	3619	8.26	1831	1838	1810	2380	1282	1831	1819.66	2.33	0	-1209	1856	1843	1827	1814	1798	1850	1821	136	549	500	1280	1	1	27222829	497	-2.53	0.49	12	0.01	-722.00	3762.00	2555	20230217	-28.57	1720	20240109	6.10	1867	-2.25	20240102	1720	6.10	20240109	3435	-46.87	20230127	1720	6.10	20240109	0.00	N	012200	500	136 억		633449	N	N	13	N	00	N
52	20240112	100257	57	100.00	KOSPI		기계	N	N	N	N		N	1818	-13	5	-0.71	2603339	1426	3.26	1831	1838	1818	2380	1282	1831	1825.62	2.33	0	-184	1856	1843	1827	1814	1798	1850	1821	136	549	500	1280	1	1	27222829	495	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.85	1720	20240109	5.70	1867	-2.62	20240102	1720	5.70	20240109	3435	-47.07	20230127	1720	5.70	20240109	0.00	N	012200	500	136 억		633449	N	N	13	N	00	N
53	20240112	090256	57	100.00	KOSPI		기계	N	N	N	N		N	1831	0	3	0.00	1831	1	0.00	1831	1831	1831	2380	1282	1831	1831.00	2.33	0	0	1856	1843	1827	1814	1798	1850	1821	136	549	500	1280	1	1	27222829	498	-2.54	0.49	12	0.00	-722.00	3762.00	2555	20230217	-28.34	1720	20240109	6.45	1867	-1.93	20240102	1720	6.45	20240109	3435	-46.70	20230127	1720	6.45	20240109	0.00	N	012200	500	136 억		633449	N	N	13	N	00	N
54	20240111	160255	57	100.00	KOSPI		기계	N	N	N	N		N	1831	0	3	0.00	79702512	43802	97.41	1824	1840	1811	2380	1282	1831	1819.61	2.33	0	-6362	1858	1844	1829	1815	1800	1851	1822	136	549	500	1280	1	1	27222829	498	-2.54	0.49	12	0.16	-722.00	3762.00	2555	20230217	-28.34	1720	20240109	6.45	1867	-1.93	20240102	1720	6.45	20240109	3435	-46.70	20230127	1720	6.45	20240109	0.00	N	012200	500	136 억		634064	N	N	13	N	00	N
55	20240111	150257	57	100.00	KOSPI		기계	N	N	N	N		N	1836	5	2	0.27	79054175	43448	96.62	1824	1840	1811	2380	1282	1831	1819.51	2.33	0	-6385	1858	1844	1829	1815	1800	1851	1822	136	549	500	1280	1	1	27222829	500	-2.54	0.49	12	0.16	-722.00	3762.00	2555	20230217	-28.14	1720	20240109	6.74	1867	-1.66	20240102	1720	6.74	20240109	3435	-46.55	20230127	1720	6.74	20240109	0.00	N	012200	500	136 억		634064	N	N	13	N	00	N
56	20240111	140256	57	100.00	KOSPI		기계	N	N	N	N		N	1814	-17	5	-0.93	66909199	36801	81.84	1824	1840	1811	2380	1282	1831	1818.14	2.33	0	-5513	1858	1844	1829	1815	1800	1851	1822	136	549	500	1280	1	1	27222829	494	-2.51	0.48	12	0.14	-722.00	3762.00	2555	20230217	-29.00	1720	20240109	5.47	1867	-2.84	20240102	1720	5.47	20240109	3435	-47.19	20230127	1720	5.47	20240109	0.00	N	012200	500	136 억		634064	N	N	13	N	00	N
57	20240111	130255	57	100.00	KOSPI		기계	N	N	N	N		N	1815	-16	5	-0.87	63379331	34855	77.51	1824	1840	1811	2380	1282	1831	1818.37	2.33	0	-4604	1858	1844	1829	1815	1800	1851	1822	136	549	500	1280	1	1	27222829	494	-2.51	0.48	12	0.13	-722.00	3762.00	2555	20230217	-28.96	1720	20240109	5.52	1867	-2.79	20240102	1720	5.52	20240109	3435	-47.16	20230127	1720	5.52	20240109	0.00	N	012200	500	136 억		634064	N	N	13	N	00	N
58	20240111	120256	57	100.00	KOSPI		기계	N	N	N	N		N	1830	-1	5	-0.05	60778640	33422	74.33	1824	1840	1811	2380	1282	1831	1818.52	2.33	0	-3609	1858	1844	1829	1815	1800	1851	1822	136	549	500	1280	1	1	27222829	498	-2.53	0.49	12	0.12	-722.00	3762.00	2555	20230217	-28.38	1720	20240109	6.40	1867	-1.98	20240102	1720	6.40	20240109	3435	-46.72	20230127	1720	6.40	20240109	0.00	N	012200	500	136 억		634064	N	N	13	N	00	N
59	20240111	110258	57	100.00	KOSPI		기계	N	N	N	N		N	1823	-8	5	-0.44	18083426	9900	22.02	1824	1840	1821	2380	1282	1831	1826.61	2.33	0	-2164	1858	1844	1829	1815	1800	1851	1822	136	549	500	1280	1	1	27222829	496	-2.52	0.48	12	0.04	-722.00	3762.00	2555	20230217	-28.65	1720	20240109	5.99	1867	-2.36	20240102	1720	5.99	20240109	3435	-46.93	20230127	1720	5.99	20240109	0.00	N	012200	500	136 억		634064	N	N	13	N	00	N
60	20240111	100256	57	100.00	KOSPI		기계	N	N	N	N		N	1825	-6	5	-0.33	15977904	8744	19.45	1824	1840	1821	2380	1282	1831	1827.30	2.33	0	-1130	1858	1844	1829	1815	1800	1851	1822	136	549	500	1280	1	1	27222829	497	-2.53	0.49	12	0.03	-722.00	3762.00	2555	20230217	-28.57	1720	20240109	6.10	1867	-2.25	20240102	1720	6.10	20240109	3435	-46.87	20230127	1720	6.10	20240109	0.00	N	012200	500	136 억		634064	N	N	13	N	00	N
61	20240111	090255	57	100.00	KOSPI		기계	N	N	N	N		N	1840	9	2	0.49	1681824	922	2.05	1824	1840	1824	2380	1282	1831	1824.10	2.33	0	1	1858	1844	1829	1815	1800	1851	1822	136	549	500	1280	1	1	27222829	501	-2.55	0.49	12	0.00	-722.00	3762.00	2555	20230217	-27.98	1720	20240109	6.98	1867	-1.45	20240102	1720	6.98	20240109	3435	-46.43	20230127	1720	6.98	20240109	0.00	N	012200	500	136 억		634064	N	N	13	N	00	N
62	20240110	160255	57	100.00	KOSPI		기계	N	N	N	N		N	1831	-14	5	-0.76	81989378	44816	66.68	1814	1843	1814	2395	1292	1845	1829.47	2.33	0	1100	1947	1896	1808	1757	1669	1921	1782	136	550	500	1290	1	1	27222829	498	-2.54	0.49	12	0.16	-722.00	3762.00	2555	20230217	-28.34	1720	20240109	6.45	1867	-1.93	20240102	1720	6.45	20240109	3435	-46.70	20230127	1720	6.45	20240109	0.00	N	012200	500	136 억		632989	N	N	13	N	00	N
63	20240110	150254	57	100.00	KOSPI		기계	N	N	N	N		N	1831	-14	5	-0.76	81123335	44343	65.97	1814	1843	1814	2395	1292	1845	1829.45	2.33	0	1076	1947	1896	1808	1757	1669	1921	1782	136	550	500	1290	1	1	27222829	498	-2.54	0.49	12	0.16	-722.00	3762.00	2555	20230217	-28.34	1720	20240109	6.45	1867	-1.93	20240102	1720	6.45	20240109	3435	-46.70	20230127	1720	6.45	20240109	0.00	N	012200	500	136 억		632989	N	N	20	N	00	N
64	20240110	140256	57	100.00	KOSPI		기계	N	N	N	N		N	1834	-11	5	-0.60	71506840	39091	58.16	1814	1843	1814	2395	1292	1845	1829.24	2.33	0	1076	1947	1896	1808	1757	1669	1921	1782	136	550	500	1290	1	1	27222829	499	-2.54	0.49	12	0.14	-722.00	3762.00	2555	20230217	-28.22	1720	20240109	6.63	1867	-1.77	20240102	1720	6.63	20240109	3435	-46.61	20230127	1720	6.63	20240109	0.00	N	012200	500	136 억		632989	N	N	20	N	00	N
65	20240110	130255	57	100.00	KOSPI		기계	N	N	N	N		N	1830	-15	5	-0.81	46015972	25170	37.45	1814	1834	1814	2395	1292	1845	1828.21	2.33	0	1874	1947	1896	1808	1757	1669	1921	1782	136	550	500	1290	1	1	27222829	498	-2.53	0.49	12	0.09	-722.00	3762.00	2555	20230217	-28.38	1720	20240109	6.40	1867	-1.98	20240102	1720	6.40	20240109	3435	-46.72	20230127	1720	6.40	20240109	0.00	N	012200	500	136 억		632989	N	N	20	N	00	N
66	20240110	120255	57	100.00	KOSPI		기계	N	N	N	N		N	1820	-25	5	-1.36	45736842	25017	37.22	1814	1834	1814	2395	1292	1845	1828.23	2.33	0	1869	1947	1896	1808	1757	1669	1921	1782	136	550	500	1290	1	1	27222829	495	-2.52	0.48	12	0.09	-722.00	3762.00	2555	20230217	-28.77	1720	20240109	5.81	1867	-2.52	20240102	1720	5.81	20240109	3435	-47.02	20230127	1720	5.81	20240109	0.00	N	012200	500	136 억		632989	N	N	20	N	00	N
67	20240110	110255	57	100.00	KOSPI		기계	N	N	N	N		N	1830	-15	5	-0.81	33952155	18556	27.61	1814	1834	1814	2395	1292	1845	1829.71	2.33	0	1846	1947	1896	1808	1757	1669	1921	1782	136	550	500	1290	1	1	27222829	498	-2.53	0.49	12	0.07	-722.00	3762.00	2555	20230217	-28.38	1720	20240109	6.40	1867	-1.98	20240102	1720	6.40	20240109	3435	-46.72	20230127	1720	6.40	20240109	0.00	N	012200	500	136 억		632989	N	N	20	N	00	N
68	20240110	100255	57	100.00	KOSPI		기계	N	N	N	N		N	1830	-15	5	-0.81	31540886	17239	25.65	1814	1834	1814	2395	1292	1845	1829.62	2.33	0	1815	1947	1896	1808	1757	1669	1921	1782	136	550	500	1290	1	1	27222829	498	-2.53	0.49	12	0.06	-722.00	3762.00	2555	20230217	-28.38	1720	20240109	6.40	1867	-1.98	20240102	1720	6.40	20240109	3435	-46.72	20230127	1720	6.40	20240109	0.00	N	012200	500	136 억		632989	N	N	20	N	00	N
69	20240110	090255	57	100.00	KOSPI		기계	N	N	N	N		N	1834	-11	5	-0.60	2543328	1402	2.09	1814	1834	1814	2395	1292	1845	1814.07	2.33	0	763	1947	1896	1808	1757	1669	1921	1782	136	550	500	1290	1	1	27222829	499	-2.54	0.49	12	0.01	-722.00	3762.00	2555	20230217	-28.22	1720	20240109	6.63	1867	-1.77	20240102	1720	6.63	20240109	3435	-46.61	20230127	1720	6.63	20240109	0.00	N	012200	500	136 억		632989	N	N	20	N	00	N
70	20240109	160254	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1845	2	2	0.11	122264645	67213	476.28	1843	1859	1720	2395	1291	1843	1819.06	2.32	0	-5328	1871	1856	1838	1823	1805	1864	1831	136	552	500	1290	1	1	27222829	502	-2.56	0.49	12	0.25	-722.00	3762.00	2555	20230217	-27.79	1720	20240109	7.27	1867	-1.18	20240102	1720	7.27	20240109	3435	-46.29	20230127	1720	7.27	20240109	0.00	N	012200	500	136 억		632899	N	N	20	N	00	N
71	20240109	150255	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1830	-13	5	-0.71	117724217	64743	458.78	1843	1859	1720	2395	1291	1843	1818.33	2.32	0	-5341	1871	1856	1838	1823	1805	1864	1831	136	552	500	1290	1	1	27222829	498	-2.53	0.49	12	0.24	-722.00	3762.00	2555	20230217	-28.38	1720	20240109	6.40	1867	-1.98	20240102	1720	6.40	20240109	3435	-46.72	20230127	1720	6.40	20240109	0.00	N	012200	500	136 억		632899	N	N	32	N	00	N
72	20240109	140254	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1817	-26	5	-1.41	82609543	45466	322.18	1843	1859	1720	2395	1291	1843	1816.95	2.32	0	-3824	1871	1856	1838	1823	1805	1864	1831	136	552	500	1290	1	1	27222829	495	-2.52	0.48	12	0.17	-722.00	3762.00	2555	20230217	-28.88	1720	20240109	5.64	1867	-2.68	20240102	1720	5.64	20240109	3435	-47.10	20230127	1720	5.64	20240109	0.00	N	012200	500	136 억		632899	N	N	32	N	00	N
73	20240109	130254	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1821	-22	5	-1.19	41227860	22737	161.12	1843	1859	1720	2395	1291	1843	1813.25	2.32	0	-2849	1871	1856	1838	1823	1805	1864	1831	136	552	500	1290	1	1	27222829	496	-2.52	0.48	12	0.08	-722.00	3762.00	2555	20230217	-28.73	1720	20240109	5.87	1867	-2.46	20240102	1720	5.87	20240109	3435	-46.99	20230127	1720	5.87	20240109	0.00	N	012200	500	136 억		632899	N	N	32	N	00	N
74	20240109	120256	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	1814	-29	5	-1.57	34296976	18926	134.11	1843	1859	1720	2395	1291	1843	1812.16	2.32	0	-1654	1871	1856	1838	1823	1805	1864	1831	136	552	500	1290	1	1	27222829	494	-2.51	0.48	12	0.07	-722.00	3762.00	2555	20230217	-29.00	1720	20240109	5.47	1867	-2.84	20240102	1720	5.47	20240109	3435	-47.19	20230127	1720	5.47	20240109	0.00	N	012200	500	136 억		632899	N	N	32	N	00	N
75	20240109	110254	57	100.00	KOSPI		기계	N	N	N	N		N	1825	-18	5	-0.98	10149854	5509	39.04	1843	1859	1825	2395	1291	1843	1842.41	2.32	0	-1390	1871	1856	1838	1823	1805	1864	1831	136	552	500	1290	1	1	27222829	497	-2.53	0.49	12	0.02	-722.00	3762.00	2555	20230217	-28.57	1800	20231213	1.39	1867	-2.25	20240102	1820	0.27	20240108	3435	-46.87	20230127	1800	1.39	20231213	0.00	N	012200	500	136 억		632899	N	N	32	N	00	N
76	20240109	100254	57	100.00	KOSPI		기계	N	N	N	N		N	1841	-2	5	-0.11	4716533	2550	18.07	1843	1859	1838	2395	1291	1843	1849.62	2.32	0	-476	1871	1856	1838	1823	1805	1864	1831	136	552	500	1290	1	1	27222829	501	-2.55	0.49	12	0.01	-722.00	3762.00	2555	20230217	-27.95	1800	20231213	2.28	1867	-1.39	20240102	1820	1.15	20240108	3435	-46.40	20230127	1800	2.28	20231213	0.00	N	012200	500	136 억		632899	N	N	32	N	00	N
77	20240109	090254	57	100.00	KOSPI		기계	N	N	N	N		N	1845	2	2	0.11	20282	11	0.08	1843	1845	1843	2395	1291	1843	1843.82	2.32	0	0	1871	1856	1838	1823	1805	1864	1831	136	552	500	1290	1	1	27222829	502	-2.56	0.49	12	0.00	-722.00	3762.00	2555	20230217	-27.79	1800	20231213	2.50	1867	-1.18	20240102	1820	1.37	20240108	3435	-46.29	20230127	1800	2.50	20231213	0.00	N	012200	500	136 억		632899	N	N	32	N	00	N
78	20240108	160254	57	100.00	KOSPI		기계	N	N	N	N		N	1843	-2	5	-0.11	25677779	13949	166.50	1838	1853	1820	2395	1292	1845	1840.83	2.33	0	14	1855	1849	1843	1837	1831	1847	1835	136	550	500	1290	1	1	27222829	502	-2.55	0.49	12	0.05	-722.00	3762.00	2555	20230217	-27.87	1800	20231213	2.39	1867	-1.29	20240102	1820	1.26	20240108	3435	-46.35	20230127	1800	2.39	20231213	0.00	N	012200	500	136 억		632975	N	N	32	N	00	N
79	20240108	150255	57	100.00	KOSPI		기계	N	N	N	N		N	1844	-1	5	-0.05	25128333	13651	162.94	1838	1853	1820	2395	1292	1845	1840.77	2.33	0	-54	1855	1849	1843	1837	1831	1847	1835	136	550	500	1290	1	1	27222829	502	-2.55	0.49	12	0.05	-722.00	3762.00	2555	20230217	-27.83	1800	20231213	2.44	1867	-1.23	20240102	1820	1.32	20240108	3435	-46.32	20230127	1800	2.44	20231213	0.00	N	012200	500	136 억		632975	N	N	61	N	00	N
80	20240108	140254	57	100.00	KOSPI		기계	N	N	N	N		N	1844	-1	5	-0.05	23136002	12568	150.01	1838	1853	1820	2395	1292	1845	1840.87	2.33	0	-38	1855	1849	1843	1837	1831	1847	1835	136	550	500	1290	1	1	27222829	502	-2.55	0.49	12	0.05	-722.00	3762.00	2555	20230217	-27.83	1800	20231213	2.44	1867	-1.23	20240102	1820	1.32	20240108	3435	-46.32	20230127	1800	2.44	20231213	0.00	N	012200	500	136 억		632975	N	N	61	N	00	N
81	20240108	130253	57	100.00	KOSPI		기계	N	N	N	N		N	1844	-1	5	-0.05	15958264	8672	103.51	1838	1853	1820	2395	1292	1845	1840.21	2.33	0	-31	1855	1849	1843	1837	1831	1847	1835	136	550	500	1290	1	1	27222829	502	-2.55	0.49	12	0.03	-722.00	3762.00	2555	20230217	-27.83	1800	20231213	2.44	1867	-1.23	20240102	1820	1.32	20240108	3435	-46.32	20230127	1800	2.44	20231213	0.00	N	012200	500	136 억		632975	N	N	61	N	00	N
82	20240108	120255	57	100.00	KOSPI		기계	N	N	N	N		N	1844	-1	5	-0.05	15418184	8379	100.01	1838	1853	1820	2395	1292	1845	1840.10	2.33	0	-32	1855	1849	1843	1837	1831	1847	1835	136	550	500	1290	1	1	27222829	502	-2.55	0.49	12	0.03	-722.00	3762.00	2555	20230217	-27.83	1800	20231213	2.44	1867	-1.23	20240102	1820	1.32	20240108	3435	-46.32	20230127	1800	2.44	20231213	0.00	N	012200	500	136 억		632975	N	N	61	N	00	N
83	20240108	110255	57	100.00	KOSPI		기계	N	N	N	N		N	1846	1	2	0.05	10925626	5936	70.85	1838	1853	1820	2395	1292	1845	1840.57	2.33	0	-38	1855	1849	1843	1837	1831	1847	1835	136	550	500	1290	1	1	27222829	503	-2.56	0.49	12	0.02	-722.00	3762.00	2555	20230217	-27.75	1800	20231213	2.56	1867	-1.12	20240102	1820	1.43	20240108	3435	-46.26	20230127	1800	2.56	20231213	0.00	N	012200	500	136 억		632975	N	N	61	N	00	N
84	20240108	100256	57	100.00	KOSPI		기계	N	N	N	N		N	1845	0	3	0.00	3782137	2063	24.62	1838	1853	1820	2395	1292	1845	1833.32	2.33	0	-49	1855	1849	1843	1837	1831	1847	1835	136	550	500	1290	1	1	27222829	502	-2.56	0.49	12	0.01	-722.00	3762.00	2555	20230217	-27.79	1800	20231213	2.50	1867	-1.18	20240102	1820	1.37	20240108	3435	-46.29	20230127	1800	2.50	20231213	0.00	N	012200	500	136 억		632975	N	N	61	N	00	N
85	20240108	090254	57	100.00	KOSPI		기계	N	N	N	N		N	1853	8	2	0.43	807259	439	5.24	1838	1853	1838	2395	1292	1845	1838.86	2.33	0	-22	1855	1849	1843	1837	1831	1847	1835	136	550	500	1290	1	1	27222829	504	-2.57	0.49	12	0.00	-722.00	3762.00	2555	20230217	-27.48	1800	20231213	2.94	1867	-0.75	20240102	1837	0.87	20240105	3435	-46.06	20230127	1800	2.94	20231213	0.00	N	012200	500	136 억		632975	N	N	61	N	00	N
86	20240105	160254	57	100.00	KOSPI		기계	N	N	N	N		N	1845	5	2	0.27	14693472	7971	56.98	1849	1849	1837	2390	1288	1840	1843.37	2.33	0	60	1855	1847	1843	1835	1831	1845	1833	136	550	500	1280	1	1	27222829	502	-2.56	0.49	12	0.03	-722.00	3762.00	2555	20230217	-27.79	1800	20231213	2.50	1867	-1.18	20240102	1837	0.44	20240105	3435	-46.29	20230127	1800	2.50	20231213	0.00	N	012200	500	136 억		632973	N	N	61	N	00	N
87	20240105	150254	57	100.00	KOSPI		기계	N	N	N	N		N	1846	6	2	0.33	14210063	7709	55.11	1849	1849	1837	2390	1288	1840	1843.31	2.33	0	36	1855	1847	1843	1835	1831	1845	1833	136	550	500	1280	1	1	27222829	503	-2.56	0.49	12	0.03	-722.00	3762.00	2555	20230217	-27.75	1800	20231213	2.56	1867	-1.12	20240102	1837	0.49	20240105	3435	-46.26	20230127	1800	2.56	20231213	0.00	N	012200	500	136 억		632973	N	N	44	N	00	N
88	20240105	140254	57	100.00	KOSPI		기계	N	N	N	N		N	1845	5	2	0.27	12093063	6561	46.90	1849	1849	1837	2390	1288	1840	1843.17	2.33	0	56	1855	1847	1843	1835	1831	1845	1833	136	550	500	1280	1	1	27222829	502	-2.56	0.49	12	0.02	-722.00	3762.00	2555	20230217	-27.79	1800	20231213	2.50	1867	-1.18	20240102	1837	0.44	20240105	3435	-46.29	20230127	1800	2.50	20231213	0.00	N	012200	500	136 억		632973	N	N	44	N	00	N
89	20240105	130254	57	100.00	KOSPI		기계	N	N	N	N		N	1842	2	2	0.11	11562707	6273	44.84	1849	1849	1837	2390	1288	1840	1843.25	2.33	0	56	1855	1847	1843	1835	1831	1845	1833	136	550	500	1280	1	1	27222829	501	-2.55	0.49	12	0.02	-722.00	3762.00	2555	20230217	-27.91	1800	20231213	2.33	1867	-1.34	20240102	1837	0.27	20240105	3435	-46.38	20230127	1800	2.33	20231213	0.00	N	012200	500	136 억		632973	N	N	44	N	00	N
90	20240105	120254	57	100.00	KOSPI		기계	N	N	N	N		N	1845	5	2	0.27	8493497	4607	32.93	1849	1849	1837	2390	1288	1840	1843.61	2.33	0	47	1855	1847	1843	1835	1831	1845	1833	136	550	500	1280	1	1	27222829	502	-2.56	0.49	12	0.02	-722.00	3762.00	2555	20230217	-27.79	1800	20231213	2.50	1867	-1.18	20240102	1837	0.44	20240105	3435	-46.29	20230127	1800	2.50	20231213	0.00	N	012200	500	136 억		632973	N	N	44	N	00	N
91	20240105	110253	57	100.00	KOSPI		기계	N	N	N	N		N	1849	9	2	0.49	8336371	4522	32.33	1849	1849	1837	2390	1288	1840	1843.51	2.33	0	26	1855	1847	1843	1835	1831	1845	1833	136	550	500	1280	1	1	27222829	503	-2.56	0.49	12	0.02	-722.00	3762.00	2555	20230217	-27.63	1800	20231213	2.72	1867	-0.96	20240102	1837	0.65	20240105	3435	-46.17	20230127	1800	2.72	20231213	0.00	N	012200	500	136 억		632973	N	N	44	N	00	N
92	20240105	100254	57	100.00	KOSPI		기계	N	N	N	N		N	1847	7	2	0.38	4337560	2357	16.85	1849	1849	1837	2390	1288	1840	1840.29	2.33	0	14	1855	1847	1843	1835	1831	1845	1833	136	550	500	1280	1	1	27222829	503	-2.56	0.49	12	0.01	-722.00	3762.00	2555	20230217	-27.71	1800	20231213	2.61	1867	-1.07	20240102	1837	0.54	20240105	3435	-46.23	20230127	1800	2.61	20231213	0.00	N	012200	500	136 억		632973	N	N	44	N	00	N
93	20240105	090254	57	100.00	KOSPI		기계	N	N	N	N		N	1849	9	2	0.49	40678	22	0.16	1849	1849	1849	2390	1288	1840	1849.00	2.33	0	0	1855	1847	1843	1835	1831	1845	1833	136	550	500	1280	1	1	27222829	503	-2.56	0.49	12	0.00	-722.00	3762.00	2555	20230217	-27.63	1800	20231213	2.72	1867	-0.96	20240102	1839	0.54	20240104	3435	-46.17	20230127	1800	2.72	20231213	0.00	N	012200	500	136 억		632973	N	N	44	N	00	N
94	20240104	160252	57	100.00	KOSPI		기계	N	N	N	N		N	1840	-13	5	-0.70	25781034	13989	87.03	1851	1851	1839	2405	1298	1853	1842.95	2.33	0	49	1871	1862	1851	1842	1831	1856	1836	136	552	500	1290	1	1	27222829	501	-2.55	0.49	12	0.05	-722.00	3762.00	2555	20230217	-27.98	1800	20231213	2.22	1867	-1.45	20240102	1839	0.05	20240104	3435	-46.43	20230127	1800	2.22	20231213	0.00	N	012200	500	136 억		632971	N	N	44	N	00	N
95	20240104	150253	57	100.00	KOSPI		기계	N	N	N	N		N	1840	-13	5	-0.70	23240790	12609	78.44	1851	1851	1839	2405	1298	1853	1843.19	2.33	0	23	1871	1862	1851	1842	1831	1856	1836	136	552	500	1290	1	1	27222829	501	-2.55	0.49	12	0.05	-722.00	3762.00	2555	20230217	-27.98	1800	20231213	2.22	1867	-1.45	20240102	1839	0.05	20240104	3435	-46.43	20230127	1800	2.22	20231213	0.00	N	012200	500	136 억		632971	N	N	158	N	00	N
96	20240104	140253	57	100.00	KOSPI		기계	N	N	N	N		N	1847	-6	5	-0.32	22024193	11948	74.33	1851	1851	1840	2405	1298	1853	1843.34	2.33	0	41	1871	1862	1851	1842	1831	1856	1836	136	552	500	1290	1	1	27222829	503	-2.56	0.49	12	0.04	-722.00	3762.00	2555	20230217	-27.71	1800	20231213	2.61	1867	-1.07	20240102	1840	0.38	20240104	3435	-46.23	20230127	1800	2.61	20231213	0.00	N	012200	500	136 억		632971	N	N	158	N	00	N
97	20240104	130253	57	100.00	KOSPI		기계	N	N	N	N		N	1847	-6	5	-0.32	21782236	11817	73.52	1851	1851	1840	2405	1298	1853	1843.30	2.33	0	41	1871	1862	1851	1842	1831	1856	1836	136	552	500	1290	1	1	27222829	503	-2.56	0.49	12	0.04	-722.00	3762.00	2555	20230217	-27.71	1800	20231213	2.61	1867	-1.07	20240102	1840	0.38	20240104	3435	-46.23	20230127	1800	2.61	20231213	0.00	N	012200	500	136 억		632971	N	N	158	N	00	N
98	20240104	120252	57	100.00	KOSPI		기계	N	N	N	N		N	1849	-4	5	-0.22	20719813	11241	69.93	1851	1851	1840	2405	1298	1853	1843.24	2.33	0	41	1871	1862	1851	1842	1831	1856	1836	136	552	500	1290	1	1	27222829	503	-2.56	0.49	12	0.04	-722.00	3762.00	2555	20230217	-27.63	1800	20231213	2.72	1867	-0.96	20240102	1840	0.49	20240104	3435	-46.17	20230127	1800	2.72	20231213	0.00	N	012200	500	136 억		632971	N	N	158	N	00	N
99	20240104	110252	57	100.00	KOSPI		기계	N	N	N	N		N	1850	-3	5	-0.16	10888636	5911	36.77	1851	1851	1840	2405	1298	1853	1842.10	2.33	0	27	1871	1862	1851	1842	1831	1856	1836	136	552	500	1290	1	1	27222829	504	-2.56	0.49	12	0.02	-722.00	3762.00	2555	20230217	-27.59	1800	20231213	2.78	1867	-0.91	20240102	1840	0.54	20240104	3435	-46.14	20230127	1800	2.78	20231213	0.00	N	012200	500	136 억		632971	N	N	158	N	00	N
100	20240104	100252	57	100.00	KOSPI		기계	N	N	N	N		N	1850	-3	5	-0.16	2654189	1441	8.96	1851	1851	1840	2405	1298	1853	1841.91	2.33	0	14	1871	1862	1851	1842	1831	1856	1836	136	552	500	1290	1	1	27222829	504	-2.56	0.49	12	0.01	-722.00	3762.00	2555	20230217	-27.59	1800	20231213	2.78	1867	-0.91	20240102	1840	0.54	20240104	3435	-46.14	20230127	1800	2.78	20231213	0.00	N	012200	500	136 억		632971	N	N	158	N	00	N
101	20240104	090253	57	100.00	KOSPI		기계	N	N	N	N		N	1851	-2	5	-0.11	133272	72	0.45	1851	1851	1851	2405	1298	1853	1851.00	2.33	0	0	1871	1862	1851	1842	1831	1856	1836	136	552	500	1290	1	1	27222829	504	-2.56	0.49	12	0.00	-722.00	3762.00	2555	20230217	-27.55	1800	20231213	2.83	1867	-0.86	20240102	1840	0.60	20240103	3435	-46.11	20230127	1800	2.83	20231213	0.00	N	012200	500	136 억		632971	N	N	158	N	00	N
102	20240103	160252	57	100.00	KOSPI		기계	N	N	N	N		N	1853	-4	5	-0.22	29721760	16074	94.23	1857	1860	1840	2410	1300	1857	1849.06	2.33	0	-45	1879	1867	1855	1843	1831	1862	1838	136	553	500	1290	1	1	27222829	504	-2.57	0.49	12	0.06	-722.00	3762.00	2555	20230217	-27.48	1800	20231213	2.94	1867	-0.75	20240102	1840	0.71	20240103	3435	-46.06	20230127	1800	2.94	20231213	0.00	N	012200	500	136 억		632973	N	N	158	N	00	N
103	20240103	150251	57	100.00	KOSPI		기계	N	N	N	N		N	1850	-7	5	-0.38	24893370	13461	78.91	1857	1860	1840	2410	1300	1857	1849.30	2.33	0	-29	1879	1867	1855	1843	1831	1862	1838	136	553	500	1290	1	1	27222829	504	-2.56	0.49	12	0.05	-722.00	3762.00	2555	20230217	-27.59	1800	20231213	2.78	1867	-0.91	20240102	1840	0.54	20240103	3435	-46.14	20230127	1800	2.78	20231213	0.00	N	012200	500	136 억		632973	N	N	1	N	00	N
104	20240103	140250	57	100.00	KOSPI		기계	N	N	N	N		N	1846	-11	5	-0.59	11710503	6331	37.11	1857	1860	1840	2410	1300	1857	1849.71	2.33	0	-1	1879	1867	1855	1843	1831	1862	1838	136	553	500	1290	1	1	27222829	503	-2.56	0.49	12	0.02	-722.00	3762.00	2555	20230217	-27.75	1800	20231213	2.56	1867	-1.12	20240102	1840	0.33	20240103	3435	-46.26	20230127	1800	2.56	20231213	0.00	N	012200	500	136 억		632973	N	N	1	N	00	N
105	20240103	130252	57	100.00	KOSPI		기계	N	N	N	N		N	1849	-8	5	-0.43	10668472	5765	33.80	1857	1860	1840	2410	1300	1857	1850.56	2.33	0	-1	1879	1867	1855	1843	1831	1862	1838	136	553	500	1290	1	1	27222829	503	-2.56	0.49	12	0.02	-722.00	3762.00	2555	20230217	-27.63	1800	20231213	2.72	1867	-0.96	20240102	1840	0.49	20240103	3435	-46.17	20230127	1800	2.72	20231213	0.00	N	012200	500	136 억		632973	N	N	1	N	00	N
106	20240103	120254	57	100.00	KOSPI		기계	N	N	N	N		N	1851	-6	5	-0.32	10417961	5629	33.00	1857	1860	1840	2410	1300	1857	1850.77	2.33	0	-1	1879	1867	1855	1843	1831	1862	1838	136	553	500	1290	1	1	27222829	504	-2.56	0.49	12	0.02	-722.00	3762.00	2555	20230217	-27.55	1800	20231213	2.83	1867	-0.86	20240102	1840	0.60	20240103	3435	-46.11	20230127	1800	2.83	20231213	0.00	N	012200	500	136 억		632973	N	N	1	N	00	N
107	20240103	110252	57	100.00	KOSPI		기계	N	N	N	N		N	1854	-3	5	-0.16	6206604	3343	19.60	1857	1860	1842	2410	1300	1857	1856.60	2.33	0	0	1879	1867	1855	1843	1831	1862	1838	136	553	500	1290	1	1	27222829	505	-2.57	0.49	12	0.01	-722.00	3762.00	2555	20230217	-27.44	1800	20231213	3.00	1867	-0.70	20240102	1842	0.65	20240103	3435	-46.03	20230127	1800	3.00	20231213	0.00	N	012200	500	136 억		632973	N	N	1	N	00	N
108	20240103	100251	57	100.00	KOSPI		기계	N	N	N	N		N	1858	1	2	0.05	5696695	3067	17.98	1857	1860	1842	2410	1300	1857	1857.42	2.33	0	0	1879	1867	1855	1843	1831	1862	1838	136	553	500	1290	1	1	27222829	506	-2.57	0.49	12	0.01	-722.00	3762.00	2555	20230217	-27.28	1800	20231213	3.22	1867	-0.48	20240102	1842	0.87	20240103	3435	-45.91	20230127	1800	3.22	20231213	0.00	N	012200	500	136 억		632973	N	N	1	N	00	N
109	20240103	090251	57	100.00	KOSPI		기계	N	N	N	N		N	1857	0	3	0.00	1727010	930	5.45	1857	1857	1857	2410	1300	1857	1857.00	2.33	0	0	1879	1867	1855	1843	1831	1862	1838	136	553	500	1290	1	1	27222829	506	-2.57	0.49	12	0.00	-722.00	3762.00	2555	20230217	-27.32	1800	20231213	3.17	1867	-0.54	20240102	1843	0.76	20240102	3435	-45.94	20230127	1800	3.17	20231213	0.00	N	012200	500	136 억		632973	N	N	1	N	00	N
110	20240102	160251	57	100.00	KOSPI		기계	N	N	N	N		N	1857	2	2	0.11	31534522	17058	74.01	1867	1867	1843	2410	1299	1855	1848.66	2.32	0	-6	1885	1870	1845	1830	1805	1877	1837	136	555	500	1290	1	1	27222829	506	-2.57	0.49	12	0.06	-722.00	3762.00	2555	20230217	-27.32	1800	20231213	3.17	1867	-0.54	20240102	1843	0.76	20240102	3435	-45.94	20230127	1800	3.17	20231213	0.00	N	012200	500	136 억		632903	N	N	1	N	00	N
111	20240102	150251	57	100.00	KOSPI		기계	N	N	N	N		N	1856	1	2	0.05	30771375	16647	72.23	1867	1867	1843	2410	1299	1855	1848.46	2.32	0	-28	1885	1870	1845	1830	1805	1877	1837	136	555	500	1290	1	1	27222829	505	-2.57	0.49	12	0.06	-722.00	3762.00	2555	20230217	-27.36	1800	20231213	3.11	1867	-0.59	20240102	1843	0.71	20240102	3435	-45.97	20230127	1800	3.11	20231213	0.00	N	012200	500	136 억		632903	N	N	7	N	00	N
112	20240102	140252	57	100.00	KOSPI		기계	N	N	N	N		N	1851	-4	5	-0.22	23960832	12960	56.23	1867	1867	1844	2410	1299	1855	1848.83	2.32	0	-32	1885	1870	1845	1830	1805	1877	1837	136	555	500	1290	1	1	27222829	504	-2.56	0.49	12	0.05	-722.00	3762.00	2555	20230217	-27.55	1800	20231213	2.83	1867	-0.86	20240102	1844	0.38	20240102	3435	-46.11	20230127	1800	2.83	20231213	0.00	N	012200	500	136 억		632903	N	N	7	N	00	N
113	20240102	130251	57	100.00	KOSPI		기계	N	N	N	N		N	1845	-10	5	-0.54	22002567	11899	51.63	1867	1867	1844	2410	1299	1855	1849.11	2.32	0	-32	1885	1870	1845	1830	1805	1877	1837	136	555	500	1290	1	1	27222829	502	-2.56	0.49	12	0.04	-722.00	3762.00	2555	20230217	-27.79	1800	20231213	2.50	1867	-1.18	20240102	1844	0.05	20240102	3435	-46.29	20230127	1800	2.50	20231213	0.00	N	012200	500	136 억		632903	N	N	7	N	00	N
114	20240102	120251	57	100.00	KOSPI		기계	N	N	N	N		N	1858	3	2	0.16	12275047	6631	28.77	1867	1867	1844	2410	1299	1855	1851.16	2.32	0	-32	1885	1870	1845	1830	1805	1877	1837	136	555	500	1290	1	1	27222829	506	-2.57	0.49	12	0.02	-722.00	3762.00	2555	20230217	-27.28	1800	20231213	3.22	1867	-0.48	20240102	1844	0.76	20240102	3435	-45.91	20230127	1800	3.22	20231213	0.00	N	012200	500	136 억		632903	N	N	7	N	00	N
115	20240102	110251	57	100.00	KOSPI		기계	N	N	N	N		N	1845	-10	5	-0.54	6030539	3248	14.09	1867	1867	1845	2410	1299	1855	1856.69	2.32	0	-35	1885	1870	1845	1830	1805	1877	1837	136	555	500	1290	1	1	27222829	502	-2.56	0.49	12	0.01	-722.00	3762.00	2555	20230217	-27.79	1800	20231213	2.50	1867	-1.18	20240102	1845	0.00	20240102	3435	-46.29	20230127	1800	2.50	20231213	0.00	N	012200	500	136 억		632903	N	N	7	N	00	N
116	20240102	100247	57	100.00	KOSPI		기계	N	N	N	N		N	1867	12	2	0.65	1734437	929	4.03	1867	1867	1861	2410	1299	1855	1866.99	2.32	0	-105	1885	1870	1845	1830	1805	1877	1837	136	555	500	1290	1	1	27222829	508	-2.59	0.50	12	0.00	-722.00	3762.00	2555	20230217	-26.93	1800	20231213	3.72	1867	0.00	20240102	1861	0.32	20240102	3435	-45.65	20230127	1800	3.72	20231213	0.00	N	012200	500	136 억		632903	N	N	7	N	00	N
117	20240102	090246	57	100.00	KOSPI		기계	N	N	N	N		N	1855	0	3	0.00	0	0	0.00	0	0	0	2410	1299	1855	0.00	2.32	0	0	1885	1870	1845	1830	1805	1877	1837	136	555	500	1290	1	1	27222829	505	-2.57	0.49	12	0.00	-722.00	3762.00	2555	20230217	-27.40	1800	20231213	3.06	0	0.00	0	0	0.00	0	3435	-46.00	20230127	1800	3.06	20231213	0.00	N	012200	500	136 억		632903	N	N	7	N	00	N