KissMeData/100840/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	120750	55	50.00	KOSPI		기계	N	N	N	Y	50	N	20650	100	2	0.49	295892050	14340	39.41	20550	20850	20450	26700	14400	20550	20634.03	1.37	0	241	21350	20950	20750	20350	20150	20850	20250	38	6150	500	14380	50	1	7506711	1550	10.27	0.57	12	0.19	2011.00	35921.00	32700	20231023	-36.85	18500	20230118	11.62	22900	-9.83	20240116	20450	0.98	20240123	32700	-36.85	20231023	18550	11.32	20230314	3.21	N	100840	500	37 억		103109	N	N	4	N	00	N
3	20240123	110747	55	50.00	KOSPI		기계	N	N	N	Y	50	N	20750	200	2	0.97	237169200	11498	31.60	20550	20850	20450	26700	14400	20550	20627.00	1.37	0	-479	21350	20950	20750	20350	20150	20850	20250	38	6150	500	14380	50	1	7506711	1558	10.32	0.58	12	0.15	2011.00	35921.00	32700	20231023	-36.54	18500	20230118	12.16	22900	-9.39	20240116	20450	1.47	20240123	32700	-36.54	20231023	18550	11.86	20230314	3.21	N	100840	500	37 억		103109	N	N	4	N	00	N
4	20240123	100747	55	50.00	KOSPI		기계	N	N	N	Y	50	N	20650	100	2	0.49	102462750	4986	13.70	20550	20700	20450	26700	14400	20550	20550.09	1.37	0	-636	21350	20950	20750	20350	20150	20850	20250	38	6150	500	14380	50	1	7506711	1550	10.27	0.57	12	0.07	2011.00	35921.00	32700	20231023	-36.85	18500	20230118	11.62	22900	-9.83	20240116	20450	0.98	20240123	32700	-36.85	20231023	18550	11.32	20230314	3.21	N	100840	500	37 억		103109	N	N	4	N	00	N
5	20240123	090748	55	50.00	KOSPI		기계	N	N	N	Y	50	N	20650	100	2	0.49	16071700	781	2.15	20550	20700	20500	26700	14400	20550	20578.36	1.37	0	87	21350	20950	20750	20350	20150	20850	20250	38	6150	500	14380	50	1	7506711	1550	10.27	0.57	12	0.01	2011.00	35921.00	32700	20231023	-36.85	18500	20230118	11.62	22900	-9.83	20240116	20500	0.73	20240123	32700	-36.85	20231023	18550	11.32	20230314	3.21	N	100840	500	37 억		103109	N	N	4	N	00	N
6	20240119	160742	55	50.00	KOSPI		기계	N	N	N	Y	50	N	20950	-200	5	-0.95	495634600	23475	118.26	21200	21450	20900	27450	14850	21150	21113.29	1.41	0	-2379	21616	21382	21216	20982	20816	21350	20950	38	6300	500	14800	50	1	7506711	1573	10.42	0.58	12	0.31	2011.00	35921.00	32700	20231023	-35.93	18500	20230118	13.24	22900	-8.52	20240116	20900	0.24	20240119	32700	-35.93	20231023	18550	12.94	20230314	3.34	N	100840	500	37 억		105770	N	N	7	N	00	N
7	20240119	150745	55	50.00	KOSPI		기계	N	N	N	Y	50	N	20950	-200	5	-0.95	431344950	20401	102.77	21200	21450	20900	27450	14850	21150	21143.32	1.41	0	-2489	21616	21382	21216	20982	20816	21350	20950	38	6300	500	14800	50	1	7506711	1573	10.42	0.58	12	0.27	2011.00	35921.00	32700	20231023	-35.93	18500	20230118	13.24	22900	-8.52	20240116	20900	0.24	20240119	32700	-35.93	20231023	18550	12.94	20230314	3.34	N	100840	500	37 억		105770	N	N	0	N	00	N
8	20240119	140743	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21000	-150	5	-0.71	352176300	16625	83.75	21200	21450	20950	27450	14850	21150	21183.54	1.41	0	-2355	21616	21382	21216	20982	20816	21350	20950	38	6300	500	14800	50	1	7506711	1576	10.44	0.58	12	0.22	2011.00	35921.00	32700	20231023	-35.78	18500	20230118	13.51	22900	-8.30	20240116	20950	0.24	20240119	32700	-35.78	20231023	18550	13.21	20230314	3.34	N	100840	500	37 억		105770	N	N	0	N	00	N
9	20240119	130743	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21200	50	2	0.24	262814700	12376	62.34	21200	21450	21050	27450	14850	21150	21235.84	1.41	0	-340	21616	21382	21216	20982	20816	21350	20950	38	6300	500	14800	50	1	7506711	1591	10.54	0.59	12	0.16	2011.00	35921.00	32700	20231023	-35.17	18500	20230118	14.59	22900	-7.42	20240116	21050	0.71	20240119	32700	-35.17	20231023	18550	14.29	20230314	3.34	N	100840	500	37 억		105770	N	N	0	N	00	N
10	20240119	120747	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21150	0	3	0.00	210542650	9901	49.88	21200	21450	21150	27450	14850	21150	21264.79	1.41	0	2	21616	21382	21216	20982	20816	21350	20950	38	6300	500	14800	50	1	7506711	1588	10.52	0.59	12	0.13	2011.00	35921.00	32700	20231023	-35.32	18500	20230118	14.32	22900	-7.64	20240116	21050	0.48	20240118	32700	-35.32	20231023	18550	14.02	20230314	3.34	N	100840	500	37 억		105770	N	N	0	N	00	N
11	20240119	110746	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21200	50	2	0.24	121316950	5701	28.72	21200	21450	21200	27450	14850	21150	21279.94	1.41	0	185	21616	21382	21216	20982	20816	21350	20950	38	6300	500	14800	50	1	7506711	1591	10.54	0.59	12	0.08	2011.00	35921.00	32700	20231023	-35.17	18500	20230118	14.59	22900	-7.42	20240116	21050	0.71	20240118	32700	-35.17	20231023	18550	14.29	20230314	3.34	N	100840	500	37 억		105770	N	N	0	N	00	N
12	20240119	100750	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21300	150	2	0.71	58075950	2726	13.73	21200	21450	21200	27450	14850	21150	21304.46	1.41	0	192	21616	21382	21216	20982	20816	21350	20950	38	6300	500	14800	50	1	7506711	1599	10.59	0.59	12	0.04	2011.00	35921.00	32700	20231023	-34.86	18500	20230118	15.14	22900	-6.99	20240116	21050	1.19	20240118	32700	-34.86	20231023	18550	14.82	20230314	3.34	N	100840	500	37 억		105770	N	N	0	N	00	N
13	20240119	090742	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21400	250	2	1.18	20768700	974	4.91	21200	21450	21200	27450	14850	21150	21323.10	1.41	0	-96	21616	21382	21216	20982	20816	21350	20950	38	6300	500	14800	50	1	7506711	1606	10.64	0.60	12	0.01	2011.00	35921.00	32700	20231023	-34.56	18500	20230118	15.68	22900	-6.55	20240116	21050	1.66	20240118	32700	-34.56	20231023	18550	15.36	20230314	3.34	N	100840	500	37 억		105770	N	N	0	N	00	N
14	20240118	160741	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21150	0	3	0.00	411795500	19411	41.11	21150	21450	21050	27450	14850	21150	21215.10	1.42	0	-964	22583	21866	21483	20766	20383	21675	20575	38	6300	500	14800	50	1	7506711	1588	10.52	0.59	12	0.26	2011.00	35921.00	32700	20231023	-35.32	18500	20230118	14.32	22900	-7.64	20240116	21050	0.48	20240118	32700	-35.32	20231023	18500	14.32	20230118	3.17	N	100840	500	37 억		106730	N	N	0	N	00	N
15	20240118	150742	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21150	0	3	0.00	353066050	16631	35.22	21150	21450	21100	27450	14850	21150	21229.39	1.42	0	-848	22583	21866	21483	20766	20383	21675	20575	38	6300	500	14800	50	1	7506711	1588	10.52	0.59	12	0.22	2011.00	35921.00	32700	20231023	-35.32	18500	20230118	14.32	22900	-7.64	20240116	21100	0.24	20240118	32700	-35.32	20231023	18500	14.32	20230118	3.17	N	100840	500	37 억		106730	N	N	0	N	00	N
16	20240118	140743	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21150	0	3	0.00	321313000	15130	32.04	21150	21450	21100	27450	14850	21150	21236.81	1.42	0	-429	22583	21866	21483	20766	20383	21675	20575	38	6300	500	14800	50	1	7506711	1588	10.52	0.59	12	0.20	2011.00	35921.00	32700	20231023	-35.32	18500	20230118	14.32	22900	-7.64	20240116	21100	0.24	20240118	32700	-35.32	20231023	18500	14.32	20230118	3.17	N	100840	500	37 억		106730	N	N	0	N	00	N
17	20240118	130742	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21150	0	3	0.00	257685900	12126	25.68	21150	21450	21150	27450	14850	21150	21250.69	1.42	0	992	22583	21866	21483	20766	20383	21675	20575	38	6300	500	14800	50	1	7506711	1588	10.52	0.59	12	0.16	2011.00	35921.00	32700	20231023	-35.32	18500	20230118	14.32	22900	-7.64	20240116	21100	0.24	20240117	32700	-35.32	20231023	18500	14.32	20230118	3.17	N	100840	500	37 억		106730	N	N	0	N	00	N
18	20240118	120744	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21300	150	2	0.71	144608200	6795	14.39	21150	21450	21150	27450	14850	21150	21281.56	1.42	0	1602	22583	21866	21483	20766	20383	21675	20575	38	6300	500	14800	50	1	7506711	1599	10.59	0.59	12	0.09	2011.00	35921.00	32700	20231023	-34.86	18500	20230118	15.14	22900	-6.99	20240116	21100	0.95	20240117	32700	-34.86	20231023	18500	15.14	20230118	3.17	N	100840	500	37 억		106730	N	N	0	N	00	N
19	20240118	110744	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21350	200	2	0.95	122362350	5751	12.18	21150	21450	21150	27450	14850	21150	21276.71	1.42	0	1641	22583	21866	21483	20766	20383	21675	20575	38	6300	500	14800	50	1	7506711	1603	10.62	0.59	12	0.08	2011.00	35921.00	32700	20231023	-34.71	18500	20230118	15.41	22900	-6.77	20240116	21100	1.18	20240117	32700	-34.71	20231023	18500	15.41	20230118	3.17	N	100840	500	37 억		106730	N	N	0	N	00	N
20	20240118	100740	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21350	200	2	0.95	65158700	3065	6.49	21150	21400	21150	27450	14850	21150	21258.96	1.42	0	991	22583	21866	21483	20766	20383	21675	20575	38	6300	500	14800	50	1	7506711	1603	10.62	0.59	12	0.04	2011.00	35921.00	32700	20231023	-34.71	18500	20230118	15.41	22900	-6.77	20240116	21100	1.18	20240117	32700	-34.71	20231023	18500	15.41	20230118	3.17	N	100840	500	37 억		106730	N	N	0	N	00	N
21	20240118	090741	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21250	100	2	0.47	14102850	665	1.41	21150	21350	21150	27450	14850	21150	21207.29	1.42	0	450	22583	21866	21483	20766	20383	21675	20575	38	6300	500	14800	50	1	7506711	1595	10.57	0.59	12	0.01	2011.00	35921.00	32700	20231023	-35.02	18500	20230118	14.86	22900	-7.21	20240116	21100	0.71	20240117	32700	-35.02	20231023	18500	14.86	20230118	3.17	N	100840	500	37 억		106730	N	N	0	N	00	N
22	20240117	160739	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21150	-850	5	-3.86	1006053500	47131	94.09	22200	22200	21100	28600	15400	22000	21343.29	1.53	0	-8850	23233	22616	22283	21666	21333	22450	21500	38	6600	500	15400	50	1	7506711	1588	10.52	0.59	12	0.63	2011.00	35921.00	32700	20231023	-35.32	18500	20230118	14.32	22900	-7.64	20240116	21100	0.24	20240117	32700	-35.32	20231023	18500	14.32	20230118	3.28	N	100840	500	37 억		114507	N	N	10	N	00	N
23	20240117	150742	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21400	-600	5	-2.73	891723550	41744	83.34	22200	22200	21100	28600	15400	22000	21357.87	1.53	0	-9701	23233	22616	22283	21666	21333	22450	21500	38	6600	500	15400	50	1	7506711	1606	10.64	0.60	12	0.56	2011.00	35921.00	32700	20231023	-34.56	18500	20230118	15.68	22900	-6.55	20240116	21100	1.42	20240117	32700	-34.56	20231023	18500	15.68	20230118	3.28	N	100840	500	37 억		114507	N	N	10	N	00	N
24	20240117	140741	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21400	-600	5	-2.73	809410500	37891	75.65	22200	22200	21100	28600	15400	22000	21357.31	1.53	0	-9014	23233	22616	22283	21666	21333	22450	21500	38	6600	500	15400	50	1	7506711	1606	10.64	0.60	12	0.50	2011.00	35921.00	32700	20231023	-34.56	18500	20230118	15.68	22900	-6.55	20240116	21100	1.42	20240117	32700	-34.56	20231023	18500	15.68	20230118	3.28	N	100840	500	37 억		114507	N	N	10	N	00	N
25	20240117	130740	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21200	-800	5	-3.64	705951150	33022	65.93	22200	22200	21100	28600	15400	22000	21373.46	1.53	0	-8077	23233	22616	22283	21666	21333	22450	21500	38	6600	500	15400	50	1	7506711	1591	10.54	0.59	12	0.44	2011.00	35921.00	32700	20231023	-35.17	18500	20230118	14.59	22900	-7.42	20240116	21100	0.47	20240117	32700	-35.17	20231023	18500	14.59	20230118	3.28	N	100840	500	37 억		114507	N	N	10	N	00	N
26	20240117	120742	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21200	-800	5	-3.64	564959850	26367	52.64	22200	22200	21100	28600	15400	22000	21421.29	1.53	0	-7364	23233	22616	22283	21666	21333	22450	21500	38	6600	500	15400	50	1	7506711	1591	10.54	0.59	12	0.35	2011.00	35921.00	32700	20231023	-35.17	18500	20230118	14.59	22900	-7.42	20240116	21100	0.47	20240117	32700	-35.17	20231023	18500	14.59	20230118	3.28	N	100840	500	37 억		114507	N	N	10	N	00	N
27	20240117	110742	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21350	-650	5	-2.95	407528150	18952	37.84	22200	22200	21200	28600	15400	22000	21496.53	1.53	0	-6229	23233	22616	22283	21666	21333	22450	21500	38	6600	500	15400	50	1	7506711	1603	10.62	0.59	12	0.25	2011.00	35921.00	32700	20231023	-34.71	18500	20230118	15.41	22900	-6.77	20240116	21200	0.71	20240117	32700	-34.71	20231023	18500	15.41	20230118	3.28	N	100840	500	37 억		114507	N	N	10	N	00	N
28	20240117	100739	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21350	-650	5	-2.95	292189100	13540	27.03	22200	22200	21350	28600	15400	22000	21571.79	1.53	0	-4246	23233	22616	22283	21666	21333	22450	21500	38	6600	500	15400	50	1	7506711	1603	10.62	0.59	12	0.18	2011.00	35921.00	32700	20231023	-34.71	18500	20230118	15.41	22900	-6.77	20240116	21350	0.00	20240117	32700	-34.71	20231023	18500	15.41	20230118	3.28	N	100840	500	37 억		114507	N	N	10	N	00	N
29	20240117	090742	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21650	-350	5	-1.59	55611350	2542	5.07	22200	22200	21650	28600	15400	22000	21863.59	1.53	0	-1154	23233	22616	22283	21666	21333	22450	21500	38	6600	500	15400	50	1	7506711	1625	10.77	0.60	12	0.03	2011.00	35921.00	32700	20231023	-33.79	18500	20230118	17.03	22900	-5.46	20240116	21400	1.17	20240103	32700	-33.79	20231023	18500	17.03	20230118	3.28	N	100840	500	37 억		114507	N	N	10	N	00	N
30	20240116	160739	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22000	-450	5	-2.00	1114729550	49750	119.95	22550	22900	21950	29150	15750	22450	22406.65	1.74	0	-13087	22850	22650	22350	22150	21850	22750	22250	38	6700	500	15710	50	1	7506711	1651	10.94	0.61	12	0.66	2011.00	35921.00	32700	20231023	-32.72	18500	20230118	18.92	22900	-3.93	20240116	21400	2.80	20240103	32700	-32.72	20231023	18500	18.92	20230118	3.20	N	100840	500	37 억		130340	N	N	10	N	00	N
31	20240116	150738	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21950	-500	5	-2.23	1070787450	47752	115.13	22550	22900	21950	29150	15750	22450	22423.93	1.74	0	-12671	22850	22650	22350	22150	21850	22750	22250	38	6700	500	15710	50	1	7506711	1648	10.91	0.61	12	0.64	2011.00	35921.00	32700	20231023	-32.87	18500	20230118	18.65	22900	-4.15	20240116	21400	2.57	20240103	32700	-32.87	20231023	18500	18.65	20230118	3.20	N	100840	500	37 억		130340	N	N	30	N	00	N
32	20240116	140739	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22350	-100	5	-0.45	863143450	38357	92.48	22550	22900	22150	29150	15750	22450	22502.89	1.74	0	-6546	22850	22650	22350	22150	21850	22750	22250	38	6700	500	15710	50	1	7506711	1678	11.11	0.62	12	0.51	2011.00	35921.00	32700	20231023	-31.65	18500	20230118	20.81	22900	-2.40	20240116	21400	4.44	20240103	32700	-31.65	20231023	18500	20.81	20230118	3.20	N	100840	500	37 억		130340	N	N	30	N	00	N
33	20240116	130741	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22200	-250	5	-1.11	788909700	35015	84.42	22550	22900	22150	29150	15750	22450	22530.62	1.74	0	-5563	22850	22650	22350	22150	21850	22750	22250	38	6700	500	15710	50	1	7506711	1666	11.04	0.62	12	0.47	2011.00	35921.00	32700	20231023	-32.11	18500	20230118	20.00	22900	-3.06	20240116	21400	3.74	20240103	32700	-32.11	20231023	18500	20.00	20230118	3.20	N	100840	500	37 억		130340	N	N	30	N	00	N
34	20240116	120739	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22350	-100	5	-0.45	756761550	33571	80.94	22550	22900	22150	29150	15750	22450	22542.12	1.74	0	-5322	22850	22650	22350	22150	21850	22750	22250	38	6700	500	15710	50	1	7506711	1678	11.11	0.62	12	0.45	2011.00	35921.00	32700	20231023	-31.65	18500	20230118	20.81	22900	-2.40	20240116	21400	4.44	20240103	32700	-31.65	20231023	18500	20.81	20230118	3.20	N	100840	500	37 억		130340	N	N	30	N	00	N
35	20240116	110737	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22450	0	3	0.00	730442700	32395	78.10	22550	22900	22150	29150	15750	22450	22548.01	1.74	0	-5289	22850	22650	22350	22150	21850	22750	22250	38	6700	500	15710	50	1	7506711	1685	11.16	0.62	12	0.43	2011.00	35921.00	32700	20231023	-31.35	18500	20230118	21.35	22900	-1.97	20240116	21400	4.91	20240103	32700	-31.35	20231023	18500	21.35	20230118	3.20	N	100840	500	37 억		130340	N	N	30	N	00	N
36	20240116	100738	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22300	-150	5	-0.67	604243650	26719	64.42	22550	22900	22300	29150	15750	22450	22614.76	1.74	0	-3694	22850	22650	22350	22150	21850	22750	22250	38	6700	500	15710	50	1	7506711	1674	11.09	0.62	12	0.36	2011.00	35921.00	32700	20231023	-31.80	18500	20230118	20.54	22900	-2.62	20240116	21400	4.21	20240103	32700	-31.80	20231023	18500	20.54	20230118	3.20	N	100840	500	37 억		130340	N	N	30	N	00	N
37	20240116	090736	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22900	450	2	2.00	174115150	7656	18.46	22550	22900	22550	29150	15750	22450	22742.31	1.74	0	4	22850	22650	22350	22150	21850	22750	22250	38	6700	500	15710	50	1	7506711	1719	11.39	0.64	12	0.10	2011.00	35921.00	32700	20231023	-29.97	18500	20230118	23.78	22900	0.00	20240116	21400	7.01	20240103	32700	-29.97	20231023	18500	23.78	20230118	3.20	N	100840	500	37 억		130340	N	N	30	N	00	N
38	20240115	160736	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22450	150	2	0.67	916129250	41027	93.80	22400	22550	22050	28950	15650	22300	22329.81	1.60	0	9288	23033	22666	22033	21666	21033	22850	21850	38	6650	500	15610	50	1	7506711	1685	11.16	0.62	12	0.55	2011.00	35921.00	32700	20231023	-31.35	18500	20230118	21.35	22550	0.00	20240110	21400	4.91	20240103	32700	-31.35	20231023	18500	21.35	20230118	3.26	N	100840	500	37 억		120094	N	N	30	N	00	N
39	20240115	150737	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22400	100	2	0.45	781830750	35038	80.11	22400	22550	22050	28950	15650	22300	22313.80	1.60	0	7166	23033	22666	22033	21666	21033	22850	21850	38	6650	500	15610	50	1	7506711	1682	11.14	0.62	12	0.47	2011.00	35921.00	32700	20231023	-31.50	18500	20230118	21.08	22550	0.00	20240110	21400	4.67	20240103	32700	-31.50	20231023	18500	21.08	20230118	3.26	N	100840	500	37 억		120094	N	N	9	N	00	N
40	20240115	140737	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22300	0	3	0.00	558088200	25069	57.31	22400	22450	22050	28950	15650	22300	22262.08	1.60	0	3014	23033	22666	22033	21666	21033	22850	21850	38	6650	500	15610	50	1	7506711	1674	11.09	0.62	12	0.33	2011.00	35921.00	32700	20231023	-31.80	18500	20230118	20.54	22550	-1.11	20240110	21400	4.21	20240103	32700	-31.80	20231023	18500	20.54	20230118	3.26	N	100840	500	37 억		120094	N	N	9	N	00	N
41	20240115	130736	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22150	-150	5	-0.67	523446100	23510	53.75	22400	22450	22050	28950	15650	22300	22264.83	1.60	0	2747	23033	22666	22033	21666	21033	22850	21850	38	6650	500	15610	50	1	7506711	1663	11.01	0.62	12	0.31	2011.00	35921.00	32700	20231023	-32.26	18500	20230118	19.73	22550	-1.77	20240110	21400	3.50	20240103	32700	-32.26	20231023	18500	19.73	20230118	3.26	N	100840	500	37 억		120094	N	N	9	N	00	N
42	20240115	120736	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22250	-50	5	-0.22	415475050	18638	42.61	22400	22450	22050	28950	15650	22300	22291.83	1.60	0	2413	23033	22666	22033	21666	21033	22850	21850	38	6650	500	15610	50	1	7506711	1670	11.06	0.62	12	0.25	2011.00	35921.00	32700	20231023	-31.96	18500	20230118	20.27	22550	-1.33	20240110	21400	3.97	20240103	32700	-31.96	20231023	18500	20.27	20230118	3.26	N	100840	500	37 억		120094	N	N	9	N	00	N
43	20240115	110735	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22350	50	2	0.22	301490050	13516	30.90	22400	22450	22050	28950	15650	22300	22306.16	1.60	0	2241	23033	22666	22033	21666	21033	22850	21850	38	6650	500	15610	50	1	7506711	1678	11.11	0.62	12	0.18	2011.00	35921.00	32700	20231023	-31.65	18500	20230118	20.81	22550	-0.89	20240110	21400	4.44	20240103	32700	-31.65	20231023	18500	20.81	20230118	3.26	N	100840	500	37 억		120094	N	N	9	N	00	N
44	20240115	100733	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22450	150	2	0.67	170360750	7635	17.46	22400	22450	22050	28950	15650	22300	22313.13	1.60	0	1245	23033	22666	22033	21666	21033	22850	21850	38	6650	500	15610	50	1	7506711	1685	11.16	0.62	12	0.10	2011.00	35921.00	32700	20231023	-31.35	18500	20230118	21.35	22550	-0.44	20240110	21400	4.91	20240103	32700	-31.35	20231023	18500	21.35	20230118	3.26	N	100840	500	37 억		120094	N	N	9	N	00	N
45	20240115	090736	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22200	-100	5	-0.45	27411200	1227	2.81	22400	22400	22200	28950	15650	22300	22340.02	1.60	0	-536	23033	22666	22033	21666	21033	22850	21850	38	6650	500	15610	50	1	7506711	1666	11.04	0.62	12	0.02	2011.00	35921.00	32700	20231023	-32.11	18500	20230118	20.00	22550	-1.55	20240110	21400	3.74	20240103	32700	-32.11	20231023	18500	20.00	20230118	3.26	N	100840	500	37 억		120094	N	N	9	N	00	N
46	20240112	160747	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22300	450	2	2.06	954696700	43646	143.30	21950	22400	21400	28400	15300	21850	21872.81	1.63	0	-3932	22750	22300	22050	21600	21350	22175	21475	38	6550	500	15290	50	1	7506711	1674	11.09	0.62	12	0.58	2011.00	35921.00	32700	20231023	-31.80	18200	20230106	22.53	22550	-1.11	20240110	21400	4.21	20240112	32700	-31.80	20231023	18500	20.54	20230118	3.29	N	100840	500	37 억		122634	N	N	9	N	00	N
47	20240112	150735	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22250	400	2	1.83	915803250	41898	137.56	21950	22400	21400	28400	15300	21850	21857.92	1.63	0	-3772	22750	22300	22050	21600	21350	22175	21475	38	6550	500	15290	50	1	7506711	1670	11.06	0.62	12	0.56	2011.00	35921.00	32700	20231023	-31.96	18200	20230106	22.25	22550	-1.33	20240110	21400	3.97	20240112	32700	-31.96	20231023	18500	20.27	20230118	3.29	N	100840	500	37 억		122634	N	N	23	N	00	N
48	20240112	140733	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22050	200	2	0.92	812583200	37249	122.30	21950	22400	21400	28400	15300	21850	21814.90	1.63	0	-2622	22750	22300	22050	21600	21350	22175	21475	38	6550	500	15290	50	1	7506711	1655	10.96	0.61	12	0.50	2011.00	35921.00	32700	20231023	-32.57	18200	20230106	21.15	22550	-2.22	20240110	21400	3.04	20240112	32700	-32.57	20231023	18500	19.19	20230118	3.29	N	100840	500	37 억		122634	N	N	23	N	00	N
49	20240112	130730	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22200	350	2	1.60	609978600	28104	92.27	21950	22300	21400	28400	15300	21850	21704.33	1.63	0	2008	22750	22300	22050	21600	21350	22175	21475	38	6550	500	15290	50	1	7506711	1666	11.04	0.62	12	0.37	2011.00	35921.00	32700	20231023	-32.11	18200	20230106	21.98	22550	-1.55	20240110	21400	3.74	20240112	32700	-32.11	20231023	18500	20.00	20230118	3.29	N	100840	500	37 억		122634	N	N	23	N	00	N
50	20240112	120734	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21850	0	3	0.00	491500650	22715	74.58	21950	21950	21400	28400	15300	21850	21637.71	1.63	0	3148	22750	22300	22050	21600	21350	22175	21475	38	6550	500	15290	50	1	7506711	1640	10.87	0.61	12	0.30	2011.00	35921.00	32700	20231023	-33.18	18200	20230106	20.05	22550	-3.10	20240110	21400	2.10	20240112	32700	-33.18	20231023	18500	18.11	20230118	3.29	N	100840	500	37 억		122634	N	N	23	N	00	N
51	20240112	110730	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21550	-300	5	-1.37	317198750	14668	48.16	21950	21950	21400	28400	15300	21850	21625.22	1.63	0	-510	22750	22300	22050	21600	21350	22175	21475	38	6550	500	15290	50	1	7506711	1618	10.72	0.60	12	0.20	2011.00	35921.00	32700	20231023	-34.10	18200	20230106	18.41	22550	-4.43	20240110	21400	0.70	20240112	32700	-34.10	20231023	18500	16.49	20230118	3.29	N	100840	500	37 억		122634	N	N	23	N	00	N
52	20240112	100731	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21600	-250	5	-1.14	175022650	8059	26.46	21950	21950	21550	28400	15300	21850	21717.66	1.63	0	-831	22750	22300	22050	21600	21350	22175	21475	38	6550	500	15290	50	1	7506711	1621	10.74	0.60	12	0.11	2011.00	35921.00	32700	20231023	-33.94	18200	20230106	18.68	22550	-4.21	20240110	21400	0.93	20240103	32700	-33.94	20231023	18500	16.76	20230118	3.29	N	100840	500	37 억		122634	N	N	23	N	00	N
53	20240112	090731	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21950	100	2	0.46	14042700	640	2.10	21950	21950	21900	28400	15300	21850	21941.72	1.63	0	77	22750	22300	22050	21600	21350	22175	21475	38	6550	500	15290	50	1	7506711	1648	10.91	0.61	12	0.01	2011.00	35921.00	32700	20231023	-32.87	18200	20230106	20.60	22550	-2.66	20240110	21400	2.57	20240103	32700	-32.87	20231023	18500	18.65	20230118	3.29	N	100840	500	37 억		122634	N	N	23	N	00	N
54	20240111	160727	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21850	-400	5	-1.80	667067400	30160	110.07	22350	22500	21800	28900	15600	22250	22117.66	1.72	0	-4879	22716	22482	22316	22082	21916	22400	22000	38	6650	500	15570	50	1	7506711	1640	10.87	0.61	12	0.40	2011.00	35921.00	32700	20231023	-33.18	17900	20230105	22.07	22550	-3.10	20240110	21400	2.10	20240103	32700	-33.18	20231023	18500	18.11	20230118	3.33	N	100840	500	37 억		129062	N	N	23	N	00	N
55	20240111	150732	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21950	-300	5	-1.35	567638300	25612	93.47	22350	22500	21900	28900	15600	22250	22162.98	1.72	0	-5054	22716	22482	22316	22082	21916	22400	22000	38	6650	500	15570	50	1	7506711	1648	10.91	0.61	12	0.34	2011.00	35921.00	32700	20231023	-32.87	17900	20230105	22.63	22550	-2.66	20240110	21400	2.57	20240103	32700	-32.87	20231023	18500	18.65	20230118	3.33	N	100840	500	37 억		129062	N	N	29	N	00	N
56	20240111	140729	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22050	-200	5	-0.90	470508250	21199	77.37	22350	22500	22000	28900	15600	22250	22194.83	1.72	0	-3529	22716	22482	22316	22082	21916	22400	22000	38	6650	500	15570	50	1	7506711	1655	10.96	0.61	12	0.28	2011.00	35921.00	32700	20231023	-32.57	17900	20230105	23.18	22550	-2.22	20240110	21400	3.04	20240103	32700	-32.57	20231023	18500	19.19	20230118	3.33	N	100840	500	37 억		129062	N	N	29	N	00	N
57	20240111	130727	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22150	-100	5	-0.45	381249800	17150	62.59	22350	22500	22000	28900	15600	22250	22230.31	1.72	0	-137	22716	22482	22316	22082	21916	22400	22000	38	6650	500	15570	50	1	7506711	1663	11.01	0.62	12	0.23	2011.00	35921.00	32700	20231023	-32.26	17900	20230105	23.74	22550	-1.77	20240110	21400	3.50	20240103	32700	-32.26	20231023	18500	19.73	20230118	3.33	N	100840	500	37 억		129062	N	N	29	N	00	N
58	20240111	120728	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22150	-100	5	-0.45	324375200	14571	53.18	22350	22500	22050	28900	15600	22250	22261.70	1.72	0	1514	22716	22482	22316	22082	21916	22400	22000	38	6650	500	15570	50	1	7506711	1663	11.01	0.62	12	0.19	2011.00	35921.00	32700	20231023	-32.26	17900	20230105	23.74	22550	-1.77	20240110	21400	3.50	20240103	32700	-32.26	20231023	18500	19.73	20230118	3.33	N	100840	500	37 억		129062	N	N	29	N	00	N
59	20240111	110730	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22200	-50	5	-0.22	283388450	12715	46.41	22350	22500	22050	28900	15600	22250	22287.73	1.72	0	1731	22716	22482	22316	22082	21916	22400	22000	38	6650	500	15570	50	1	7506711	1666	11.04	0.62	12	0.17	2011.00	35921.00	32700	20231023	-32.11	17900	20230105	24.02	22550	-1.55	20240110	21400	3.74	20240103	32700	-32.11	20231023	18500	20.00	20230118	3.33	N	100840	500	37 억		129062	N	N	29	N	00	N
60	20240111	100729	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22300	50	2	0.22	230888250	10345	37.76	22350	22500	22150	28900	15600	22250	22318.83	1.72	0	2856	22716	22482	22316	22082	21916	22400	22000	38	6650	500	15570	50	1	7506711	1674	11.09	0.62	12	0.14	2011.00	35921.00	32700	20231023	-31.80	17900	20230105	24.58	22550	-1.11	20240110	21400	4.21	20240103	32700	-31.80	20231023	18500	20.54	20230118	3.33	N	100840	500	37 억		129062	N	N	29	N	00	N
61	20240111	090728	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22300	50	2	0.22	6030300	271	0.99	22350	22350	22200	28900	15600	22250	22252.03	1.72	0	-171	22716	22482	22316	22082	21916	22400	22000	38	6650	500	15570	50	1	7506711	1674	11.09	0.62	12	0.00	2011.00	35921.00	32700	20231023	-31.80	17900	20230105	24.58	22550	-1.11	20240110	21400	4.21	20240103	32700	-31.80	20231023	18500	20.54	20230118	3.33	N	100840	500	37 억		129062	N	N	29	N	00	N
62	20240110	160726	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22250	-150	5	-0.67	609302950	27383	87.81	22550	22550	22150	29100	15700	22400	22251.14	1.69	0	1951	22766	22582	22216	22032	21666	22675	22125	38	6700	500	15680	50	1	7506711	1670	11.06	0.62	12	0.36	2011.00	35921.00	32700	20231023	-31.96	17650	20230104	26.06	22550	-1.33	20240110	21400	3.97	20240103	32700	-31.96	20231023	18500	20.27	20230118	3.32	N	100840	500	37 억		127026	N	N	29	N	00	N
63	20240110	150728	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22300	-100	5	-0.45	548826150	24668	79.10	22550	22550	22150	29100	15700	22400	22248.51	1.69	0	1314	22766	22582	22216	22032	21666	22675	22125	38	6700	500	15680	50	1	7506711	1674	11.09	0.62	12	0.33	2011.00	35921.00	32700	20231023	-31.80	17650	20230104	26.35	22550	-1.11	20240110	21400	4.21	20240103	32700	-31.80	20231023	18500	20.54	20230118	3.32	N	100840	500	37 억		127026	N	N	12	N	00	N
64	20240110	140730	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22300	-100	5	-0.45	474121900	21316	68.36	22550	22550	22150	29100	15700	22400	22242.54	1.69	0	812	22766	22582	22216	22032	21666	22675	22125	38	6700	500	15680	50	1	7506711	1674	11.09	0.62	12	0.28	2011.00	35921.00	32700	20231023	-31.80	17650	20230104	26.35	22550	-1.11	20240110	21400	4.21	20240103	32700	-31.80	20231023	18500	20.54	20230118	3.32	N	100840	500	37 억		127026	N	N	12	N	00	N
65	20240110	130727	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22300	-100	5	-0.45	432269850	19439	62.34	22550	22550	22150	29100	15700	22400	22237.25	1.69	0	-171	22766	22582	22216	22032	21666	22675	22125	38	6700	500	15680	50	1	7506711	1674	11.09	0.62	12	0.26	2011.00	35921.00	32700	20231023	-31.80	17650	20230104	26.35	22550	-1.11	20240110	21400	4.21	20240103	32700	-31.80	20231023	18500	20.54	20230118	3.32	N	100840	500	37 억		127026	N	N	12	N	00	N
66	20240110	120728	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22300	-100	5	-0.45	368037250	16551	53.08	22550	22550	22150	29100	15700	22400	22236.56	1.69	0	-451	22766	22582	22216	22032	21666	22675	22125	38	6700	500	15680	50	1	7506711	1674	11.09	0.62	12	0.22	2011.00	35921.00	32700	20231023	-31.80	17650	20230104	26.35	22550	-1.11	20240110	21400	4.21	20240103	32700	-31.80	20231023	18500	20.54	20230118	3.32	N	100840	500	37 억		127026	N	N	12	N	00	N
67	20240110	110727	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22200	-200	5	-0.89	311199950	13994	44.88	22550	22550	22150	29100	15700	22400	22238.10	1.69	0	-749	22766	22582	22216	22032	21666	22675	22125	38	6700	500	15680	50	1	7506711	1666	11.04	0.62	12	0.19	2011.00	35921.00	32700	20231023	-32.11	17650	20230104	25.78	22550	-1.55	20240110	21400	3.74	20240103	32700	-32.11	20231023	18500	20.00	20230118	3.32	N	100840	500	37 억		127026	N	N	12	N	00	N
68	20240110	100726	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22200	-200	5	-0.89	141125450	6327	20.29	22550	22550	22200	29100	15700	22400	22305.27	1.69	0	-776	22766	22582	22216	22032	21666	22675	22125	38	6700	500	15680	50	1	7506711	1666	11.04	0.62	12	0.08	2011.00	35921.00	32700	20231023	-32.11	17650	20230104	25.78	22550	-1.55	20240110	21400	3.74	20240103	32700	-32.11	20231023	18500	20.00	20230118	3.32	N	100840	500	37 억		127026	N	N	12	N	00	N
69	20240110	090726	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22250	-150	5	-0.67	63842550	2852	9.15	22550	22550	22200	29100	15700	22400	22385.19	1.69	0	-560	22766	22582	22216	22032	21666	22675	22125	38	6700	500	15680	50	1	7506711	1670	11.06	0.62	12	0.04	2011.00	35921.00	32700	20231023	-31.96	17650	20230104	26.06	22550	-1.33	20240110	21400	3.97	20240103	32700	-31.96	20231023	18500	20.27	20230118	3.32	N	100840	500	37 억		127026	N	N	12	N	00	N
70	20240109	160724	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22400	350	2	1.59	689837400	31153	143.13	22050	22400	21850	28650	15450	22050	22134.70	1.59	0	7068	22883	22466	22083	21666	21283	22275	21475	38	6600	500	15430	50	1	7506711	1682	11.14	0.62	12	0.42	2011.00	35921.00	32700	20231023	-31.50	17250	20230103	29.86	22500	-0.44	20240108	21400	4.67	20240103	32700	-31.50	20231023	18500	21.08	20230118	3.42	N	100840	500	37 억		119329	N	N	12	N	00	N
71	20240109	150725	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22300	250	2	1.13	578163050	26165	120.21	22050	22350	21850	28650	15450	22050	22096.81	1.59	0	6645	22883	22466	22083	21666	21283	22275	21475	38	6600	500	15430	50	1	7506711	1674	11.09	0.62	12	0.35	2011.00	35921.00	32700	20231023	-31.80	17250	20230103	29.28	22500	-0.89	20240108	21400	4.21	20240103	32700	-31.80	20231023	18500	20.54	20230118	3.42	N	100840	500	37 억		119329	N	N	58	N	00	N
72	20240109	140725	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22250	200	2	0.91	448275650	20330	93.40	22050	22300	21850	28650	15450	22050	22049.96	1.59	0	4847	22883	22466	22083	21666	21283	22275	21475	38	6600	500	15430	50	1	7506711	1670	11.06	0.62	12	0.27	2011.00	35921.00	32700	20231023	-31.96	17250	20230103	28.99	22500	-1.11	20240108	21400	3.97	20240103	32700	-31.96	20231023	18500	20.27	20230118	3.42	N	100840	500	37 억		119329	N	N	58	N	00	N
73	20240109	130725	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22200	150	2	0.68	382624750	17379	79.84	22050	22300	21850	28650	15450	22050	22016.50	1.59	0	3952	22883	22466	22083	21666	21283	22275	21475	38	6600	500	15430	50	1	7506711	1666	11.04	0.62	12	0.23	2011.00	35921.00	32700	20231023	-32.11	17250	20230103	28.70	22500	-1.33	20240108	21400	3.74	20240103	32700	-32.11	20231023	18500	20.00	20230118	3.42	N	100840	500	37 억		119329	N	N	58	N	00	N
74	20240109	120731	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22150	100	2	0.45	293745950	13371	61.43	22050	22200	21850	28650	15450	22050	21968.88	1.59	0	2099	22883	22466	22083	21666	21283	22275	21475	38	6600	500	15430	50	1	7506711	1663	11.01	0.62	12	0.18	2011.00	35921.00	32700	20231023	-32.26	17250	20230103	28.41	22500	-1.56	20240108	21400	3.50	20240103	32700	-32.26	20231023	18500	19.73	20230118	3.42	N	100840	500	37 억		119329	N	N	58	N	00	N
75	20240109	110727	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22150	100	2	0.45	278879850	12698	58.34	22050	22200	21850	28650	15450	22050	21962.50	1.59	0	1894	22883	22466	22083	21666	21283	22275	21475	38	6600	500	15430	50	1	7506711	1663	11.01	0.62	12	0.17	2011.00	35921.00	32700	20231023	-32.26	17250	20230103	28.41	22500	-1.56	20240108	21400	3.50	20240103	32700	-32.26	20231023	18500	19.73	20230118	3.42	N	100840	500	37 억		119329	N	N	58	N	00	N
76	20240109	100725	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21950	-100	5	-0.45	212526000	9690	44.52	22050	22200	21850	28650	15450	22050	21932.51	1.59	0	201	22883	22466	22083	21666	21283	22275	21475	38	6600	500	15430	50	1	7506711	1648	10.91	0.61	12	0.13	2011.00	35921.00	32700	20231023	-32.87	17250	20230103	27.25	22500	-2.44	20240108	21400	2.57	20240103	32700	-32.87	20231023	18500	18.65	20230118	3.42	N	100840	500	37 억		119329	N	N	58	N	00	N
77	20240109	090726	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22100	50	2	0.23	11821800	536	2.46	22050	22200	22000	28650	15450	22050	22055.60	1.59	0	-233	22883	22466	22083	21666	21283	22275	21475	38	6600	500	15430	50	1	7506711	1659	10.99	0.62	12	0.01	2011.00	35921.00	32700	20231023	-32.42	17250	20230103	28.12	22500	-1.78	20240108	21400	3.27	20240103	32700	-32.42	20231023	18500	19.46	20230118	3.42	N	100840	500	37 억		119329	N	N	58	N	00	N
78	20240108	160724	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22050	-150	5	-0.68	478497900	21678	62.65	22500	22500	21700	28850	15550	22200	22073.08	1.64	0	-3596	22700	22450	22200	21950	21700	22575	22075	38	6650	500	15540	50	1	7506711	1655	10.96	0.61	12	0.29	2011.00	35921.00	32700	20231023	-32.57	17250	20230103	27.83	22500	-2.00	20240108	21400	3.04	20240103	32700	-32.57	20231023	18500	19.19	20230118	3.50	N	100840	500	37 억		123121	N	N	58	N	00	N
79	20240108	150725	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22050	-150	5	-0.68	452189200	20485	59.20	22500	22500	21700	28850	15550	22200	22074.16	1.64	0	-3652	22700	22450	22200	21950	21700	22575	22075	38	6650	500	15540	50	1	7506711	1655	10.96	0.61	12	0.27	2011.00	35921.00	32700	20231023	-32.57	17250	20230103	27.83	22500	-2.00	20240108	21400	3.04	20240103	32700	-32.57	20231023	18500	19.19	20230118	3.50	N	100840	500	37 억		123121	N	N	59	N	00	N
80	20240108	140724	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21900	-300	5	-1.35	352258950	15921	46.01	22500	22500	21900	28850	15550	22200	22125.43	1.64	0	-2944	22700	22450	22200	21950	21700	22575	22075	38	6650	500	15540	50	1	7506711	1644	10.89	0.61	12	0.21	2011.00	35921.00	32700	20231023	-33.03	17250	20230103	26.96	22500	-2.67	20240108	21400	2.34	20240103	32700	-33.03	20231023	18500	18.38	20230118	3.50	N	100840	500	37 억		123121	N	N	59	N	00	N
81	20240108	130724	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22200	0	3	0.00	225874450	10186	29.44	22500	22500	22050	28850	15550	22200	22174.99	1.64	0	-1323	22700	22450	22200	21950	21700	22575	22075	38	6650	500	15540	50	1	7506711	1666	11.04	0.62	12	0.14	2011.00	35921.00	32700	20231023	-32.11	17250	20230103	28.70	22500	-1.33	20240108	21400	3.74	20240103	32700	-32.11	20231023	18500	20.00	20230118	3.50	N	100840	500	37 억		123121	N	N	59	N	00	N
82	20240108	120725	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22150	-50	5	-0.23	216886700	9780	28.26	22500	22500	22050	28850	15550	22200	22176.55	1.64	0	-1342	22700	22450	22200	21950	21700	22575	22075	38	6650	500	15540	50	1	7506711	1663	11.01	0.62	12	0.13	2011.00	35921.00	32700	20231023	-32.26	17250	20230103	28.41	22500	-1.56	20240108	21400	3.50	20240103	32700	-32.26	20231023	18500	19.73	20230118	3.50	N	100840	500	37 억		123121	N	N	59	N	00	N
83	20240108	110726	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22200	0	3	0.00	170849300	7704	22.26	22500	22500	22050	28850	15550	22200	22176.70	1.64	0	-1500	22700	22450	22200	21950	21700	22575	22075	38	6650	500	15540	50	1	7506711	1666	11.04	0.62	12	0.10	2011.00	35921.00	32700	20231023	-32.11	17250	20230103	28.70	22500	-1.33	20240108	21400	3.74	20240103	32700	-32.11	20231023	18500	20.00	20230118	3.50	N	100840	500	37 억		123121	N	N	59	N	00	N
84	20240108	100725	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22200	0	3	0.00	155604000	7018	20.28	22500	22500	22050	28850	15550	22200	22172.13	1.64	0	-1503	22700	22450	22200	21950	21700	22575	22075	38	6650	500	15540	50	1	7506711	1666	11.04	0.62	12	0.09	2011.00	35921.00	32700	20231023	-32.11	17250	20230103	28.70	22500	-1.33	20240108	21400	3.74	20240103	32700	-32.11	20231023	18500	20.00	20230118	3.50	N	100840	500	37 억		123121	N	N	59	N	00	N
85	20240108	090723	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22150	-50	5	-0.23	24694500	1106	3.20	22500	22500	22150	28850	15550	22200	22327.76	1.64	0	-634	22700	22450	22200	21950	21700	22575	22075	38	6650	500	15540	50	1	7506711	1663	11.01	0.62	12	0.01	2011.00	35921.00	32700	20231023	-32.26	17250	20230103	28.41	22500	-1.56	20240108	21400	3.50	20240103	32700	-32.26	20231023	18500	19.73	20230118	3.50	N	100840	500	37 억		123121	N	N	59	N	00	N
86	20240105	160723	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22200	250	2	1.14	768695550	34526	66.92	21950	22450	21950	28500	15400	21950	22264.26	1.67	0	-250	22616	22282	22016	21682	21416	22450	21850	38	6550	500	15360	50	1	7506711	1666	11.04	0.62	12	0.46	2011.00	35921.00	32700	20231023	-32.11	17250	20230103	28.70	22450	-1.11	20240105	21400	3.74	20240103	32700	-32.11	20231023	17900	24.02	20230105	3.47	N	100840	500	37 억		125022	N	N	59	N	00	N
87	20240105	150725	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22200	250	2	1.14	689224400	30948	59.98	21950	22450	21950	28500	15400	21950	22270.40	1.67	0	1086	22616	22282	22016	21682	21416	22450	21850	38	6550	500	15360	50	1	7506711	1666	11.04	0.62	12	0.41	2011.00	35921.00	32700	20231023	-32.11	17250	20230103	28.70	22450	-1.11	20240105	21400	3.74	20240103	32700	-32.11	20231023	17900	24.02	20230105	3.47	N	100840	500	37 억		125022	N	N	499	N	00	N
88	20240105	140721	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22200	250	2	1.14	635542450	28525	55.29	21950	22450	21950	28500	15400	21950	22280.19	1.67	0	1728	22616	22282	22016	21682	21416	22450	21850	38	6550	500	15360	50	1	7506711	1666	11.04	0.62	12	0.38	2011.00	35921.00	32700	20231023	-32.11	17250	20230103	28.70	22450	-1.11	20240105	21400	3.74	20240103	32700	-32.11	20231023	17900	24.02	20230105	3.47	N	100840	500	37 억		125022	N	N	499	N	00	N
89	20240105	130723	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22250	300	2	1.37	569199350	25530	49.48	21950	22450	21950	28500	15400	21950	22295.31	1.67	0	2112	22616	22282	22016	21682	21416	22450	21850	38	6550	500	15360	50	1	7506711	1670	11.06	0.62	12	0.34	2011.00	35921.00	32700	20231023	-31.96	17250	20230103	28.99	22450	-0.89	20240105	21400	3.97	20240103	32700	-31.96	20231023	17900	24.30	20230105	3.47	N	100840	500	37 억		125022	N	N	499	N	00	N
90	20240105	120723	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22400	450	2	2.05	452402750	20295	39.33	21950	22450	21950	28500	15400	21950	22291.34	1.67	0	2766	22616	22282	22016	21682	21416	22450	21850	38	6550	500	15360	50	1	7506711	1682	11.14	0.62	12	0.27	2011.00	35921.00	32700	20231023	-31.50	17250	20230103	29.86	22450	-0.22	20240105	21400	4.67	20240103	32700	-31.50	20231023	17900	25.14	20230105	3.47	N	100840	500	37 억		125022	N	N	499	N	00	N
91	20240105	110721	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22350	400	2	1.82	333975300	15005	29.08	21950	22450	21950	28500	15400	21950	22257.60	1.67	0	1036	22616	22282	22016	21682	21416	22450	21850	38	6550	500	15360	50	1	7506711	1678	11.11	0.62	12	0.20	2011.00	35921.00	32700	20231023	-31.65	17250	20230103	29.57	22450	-0.45	20240105	21400	4.44	20240103	32700	-31.65	20231023	17900	24.86	20230105	3.47	N	100840	500	37 억		125022	N	N	499	N	00	N
92	20240105	100725	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22350	400	2	1.82	219521150	9879	19.15	21950	22400	21950	28500	15400	21950	22220.99	1.67	0	1	22616	22282	22016	21682	21416	22450	21850	38	6550	500	15360	50	1	7506711	1678	11.11	0.62	12	0.13	2011.00	35921.00	32700	20231023	-31.65	17250	20230103	29.57	22400	-0.22	20240105	21400	4.44	20240103	32700	-31.65	20231023	17900	24.86	20230105	3.47	N	100840	500	37 억		125022	N	N	499	N	00	N
93	20240105	090722	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22100	150	2	0.68	40386500	1831	3.55	21950	22200	21950	28500	15400	21950	22057.07	1.67	0	46	22616	22282	22016	21682	21416	22450	21850	38	6550	500	15360	50	1	7506711	1659	10.99	0.62	12	0.02	2011.00	35921.00	32700	20231023	-32.42	17250	20230103	28.12	22350	-1.12	20240104	21400	3.27	20240103	32700	-32.42	20231023	17900	23.46	20230105	3.47	N	100840	500	37 억		125022	N	N	499	N	00	N
94	20240104	160719	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21950	250	2	1.15	1138998750	51501	158.39	21750	22350	21750	28200	15200	21700	22116.05	1.65	0	-1079	22233	21966	21683	21416	21133	22100	21550	38	6500	500	15190	50	1	7506711	1648	10.91	0.61	12	0.69	2011.00	35921.00	32700	20231023	-32.87	17250	20230103	27.25	22350	-1.79	20240104	21400	2.57	20240103	32700	-32.87	20231023	17650	24.36	20230104	3.43	N	100840	500	37 억		123696	N	N	499	N	00	N
95	20240104	150721	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22100	400	2	1.84	1108513800	50114	154.12	21750	22350	21750	28200	15200	21700	22119.84	1.65	0	-1122	22233	21966	21683	21416	21133	22100	21550	38	6500	500	15190	50	1	7506711	1659	10.99	0.62	12	0.67	2011.00	35921.00	32700	20231023	-32.42	17250	20230103	28.12	22350	-1.12	20240104	21400	3.27	20240103	32700	-32.42	20231023	17650	25.21	20230104	3.43	N	100840	500	37 억		123696	N	N	725	N	00	N
96	20240104	140721	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22050	350	2	1.61	1043884800	47184	145.11	21750	22350	21750	28200	15200	21700	22123.70	1.65	0	-671	22233	21966	21683	21416	21133	22100	21550	38	6500	500	15190	50	1	7506711	1655	10.96	0.61	12	0.63	2011.00	35921.00	32700	20231023	-32.57	17250	20230103	27.83	22350	-1.34	20240104	21400	3.04	20240103	32700	-32.57	20231023	17650	24.93	20230104	3.43	N	100840	500	37 억		123696	N	N	725	N	00	N
97	20240104	130722	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22250	550	2	2.53	880791150	39841	122.53	21750	22300	21750	28200	15200	21700	22107.66	1.65	0	-47	22233	21966	21683	21416	21133	22100	21550	38	6500	500	15190	50	1	7506711	1670	11.06	0.62	12	0.53	2011.00	35921.00	32700	20231023	-31.96	17250	20230103	28.99	22300	-0.22	20240104	21400	3.97	20240103	32700	-31.96	20231023	17650	26.06	20230104	3.43	N	100840	500	37 억		123696	N	N	725	N	00	N
98	20240104	120720	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22000	300	2	1.38	521060700	23631	72.67	21750	22250	21750	28200	15200	21700	22049.88	1.65	0	-23	22233	21966	21683	21416	21133	22100	21550	38	6500	500	15190	50	1	7506711	1651	10.94	0.61	12	0.31	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	22250	-1.12	20240104	21400	2.80	20240103	32700	-32.72	20231023	17650	24.65	20230104	3.43	N	100840	500	37 억		123696	N	N	725	N	00	N
99	20240104	110718	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22100	400	2	1.84	447473600	20290	62.40	21750	22250	21750	28200	15200	21700	22053.90	1.65	0	-164	22233	21966	21683	21416	21133	22100	21550	38	6500	500	15190	50	1	7506711	1659	10.99	0.62	12	0.27	2011.00	35921.00	32700	20231023	-32.42	17250	20230103	28.12	22250	-0.67	20240104	21400	3.27	20240103	32700	-32.42	20231023	17650	25.21	20230104	3.43	N	100840	500	37 억		123696	N	N	725	N	00	N
100	20240104	100719	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21950	250	2	1.15	239581300	10890	33.49	21750	22200	21750	28200	15200	21700	22000.12	1.65	0	-2558	22233	21966	21683	21416	21133	22100	21550	38	6500	500	15190	50	1	7506711	1648	10.91	0.61	12	0.15	2011.00	35921.00	32700	20231023	-32.87	17250	20230103	27.25	22200	-1.13	20240104	21400	2.57	20240103	32700	-32.87	20231023	17650	24.36	20230104	3.43	N	100840	500	37 억		123696	N	N	725	N	00	N
101	20240104	090722	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22100	400	2	1.84	49632350	2251	6.92	21750	22200	21750	28200	15200	21700	22049.02	1.65	0	-445	22233	21966	21683	21416	21133	22100	21550	38	6500	500	15190	50	1	7506711	1659	10.99	0.62	12	0.03	2011.00	35921.00	32700	20231023	-32.42	17250	20230103	28.12	22200	-0.45	20240104	21400	3.27	20240103	32700	-32.42	20231023	17650	25.21	20230104	3.43	N	100840	500	37 억		123696	N	N	725	N	00	N
102	20240103	160718	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21700	-50	5	-0.23	700708700	32285	116.60	21600	21950	21400	28250	15250	21750	21703.80	1.56	0	6113	22216	21982	21816	21582	21416	21900	21500	38	6500	500	15220	50	1	7506711	1629	10.79	0.60	12	0.43	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	22050	-1.59	20240102	21400	1.40	20240103	32700	-33.64	20231023	17250	25.80	20230103	3.45	N	100840	500	37 억		116827	N	N	725	N	00	N
103	20240103	150717	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21800	50	2	0.23	651799150	30033	108.47	21600	21950	21400	28250	15250	21750	21702.71	1.56	0	6074	22216	21982	21816	21582	21416	21900	21500	38	6500	500	15220	50	1	7506711	1636	10.84	0.61	12	0.40	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	22050	-1.13	20240102	21400	1.87	20240103	32700	-33.33	20231023	17250	26.38	20230103	3.45	N	100840	500	37 억		116827	N	N	20	N	00	N
104	20240103	140714	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21700	-50	5	-0.23	605706400	27914	100.81	21600	21950	21400	28250	15250	21750	21698.95	1.56	0	5827	22216	21982	21816	21582	21416	21900	21500	38	6500	500	15220	50	1	7506711	1629	10.79	0.60	12	0.37	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	22050	-1.59	20240102	21400	1.40	20240103	32700	-33.64	20231023	17250	25.80	20230103	3.45	N	100840	500	37 억		116827	N	N	20	N	00	N
105	20240103	130717	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21800	50	2	0.23	530283950	24451	88.31	21600	21950	21400	28250	15250	21750	21687.53	1.56	0	5474	22216	21982	21816	21582	21416	21900	21500	38	6500	500	15220	50	1	7506711	1636	10.84	0.61	12	0.33	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	22050	-1.13	20240102	21400	1.87	20240103	32700	-33.33	20231023	17250	26.38	20230103	3.45	N	100840	500	37 억		116827	N	N	20	N	00	N
106	20240103	120720	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21700	-50	5	-0.23	387108650	17887	64.60	21600	21900	21400	28250	15250	21750	21641.69	1.56	0	3341	22216	21982	21816	21582	21416	21900	21500	38	6500	500	15220	50	1	7506711	1629	10.79	0.60	12	0.24	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	22050	-1.59	20240102	21400	1.40	20240103	32700	-33.64	20231023	17250	25.80	20230103	3.45	N	100840	500	37 억		116827	N	N	20	N	00	N
107	20240103	110715	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21700	-50	5	-0.23	320520650	14823	53.53	21600	21900	21400	28250	15250	21750	21622.90	1.56	0	3427	22216	21982	21816	21582	21416	21900	21500	38	6500	500	15220	50	1	7506711	1629	10.79	0.60	12	0.20	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	22050	-1.59	20240102	21400	1.40	20240103	32700	-33.64	20231023	17250	25.80	20230103	3.45	N	100840	500	37 억		116827	N	N	20	N	00	N
108	20240103	100716	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21600	-150	5	-0.69	180811050	8383	30.28	21600	21900	21400	28250	15250	21750	21568.02	1.56	0	894	22216	21982	21816	21582	21416	21900	21500	38	6500	500	15220	50	1	7506711	1621	10.74	0.60	12	0.11	2011.00	35921.00	32700	20231023	-33.94	17250	20230103	25.22	22050	-2.04	20240102	21400	0.93	20240103	32700	-33.94	20231023	17250	25.22	20230103	3.45	N	100840	500	37 억		116827	N	N	20	N	00	N
109	20240103	090716	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21550	-200	5	-0.92	48976900	2277	8.22	21600	21650	21400	28250	15250	21750	21505.64	1.56	0	-344	22216	21982	21816	21582	21416	21900	21500	38	6500	500	15220	50	1	7506711	1618	10.72	0.60	12	0.03	2011.00	35921.00	32700	20231023	-34.10	17250	20230103	24.93	22050	-2.27	20240102	21400	0.70	20240103	32700	-34.10	20231023	17250	24.93	20230103	3.45	N	100840	500	37 억		116827	N	N	20	N	00	N
110	20240102	160716	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21750	-250	5	-1.14	601675250	27614	134.93	22000	22050	21650	28600	15400	22000	21788.78	1.61	0	-2325	22400	22200	21900	21700	21400	22300	21800	38	6600	500	15400	50	1	7506711	1633	10.82	0.61	12	0.37	2011.00	35921.00	32700	20231023	-33.49	17250	20230103	26.09	22050	-1.36	20240102	21650	0.46	20240102	32700	-33.49	20231023	17250	26.09	20230103	3.49	N	100840	500	37 억		120522	N	N	20	N	00	N
111	20240102	150715	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21800	-200	5	-0.91	556533900	25538	124.79	22000	22050	21650	28600	15400	22000	21792.38	1.61	0	-2503	22400	22200	21900	21700	21400	22300	21800	38	6600	500	15400	50	1	7506711	1636	10.84	0.61	12	0.34	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	22050	-1.13	20240102	21650	0.69	20240102	32700	-33.33	20231023	17250	26.38	20230103	3.49	N	100840	500	37 억		120522	N	N	36	N	00	N
112	20240102	140716	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21800	-200	5	-0.91	501243100	22994	112.36	22000	22050	21650	28600	15400	22000	21798.86	1.61	0	-2454	22400	22200	21900	21700	21400	22300	21800	38	6600	500	15400	50	1	7506711	1636	10.84	0.61	12	0.31	2011.00	35921.00	32700	20231023	-33.33	17250	20230103	26.38	22050	-1.13	20240102	21650	0.69	20240102	32700	-33.33	20231023	17250	26.38	20230103	3.49	N	100840	500	37 억		120522	N	N	36	N	00	N
113	20240102	130711	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21700	-300	5	-1.36	345569850	15819	77.30	22000	22050	21650	28600	15400	22000	21845.24	1.61	0	-2294	22400	22200	21900	21700	21400	22300	21800	38	6600	500	15400	50	1	7506711	1629	10.79	0.60	12	0.21	2011.00	35921.00	32700	20231023	-33.64	17250	20230103	25.80	22050	-1.59	20240102	21650	0.23	20240102	32700	-33.64	20231023	17250	25.80	20230103	3.49	N	100840	500	37 억		120522	N	N	36	N	00	N
114	20240102	120711	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21850	-150	5	-0.68	226571350	10347	50.56	22000	22050	21800	28600	15400	22000	21897.30	1.61	0	-1579	22400	22200	21900	21700	21400	22300	21800	38	6600	500	15400	50	1	7506711	1640	10.87	0.61	12	0.14	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	22050	-0.91	20240102	21800	0.23	20240102	32700	-33.18	20231023	17250	26.67	20230103	3.49	N	100840	500	37 억		120522	N	N	36	N	00	N
115	20240102	110712	55	50.00	KOSPI		기계	N	N	N	Y	50	N	21850	-150	5	-0.68	150431100	6858	33.51	22000	22050	21800	28600	15400	22000	21935.13	1.61	0	-428	22400	22200	21900	21700	21400	22300	21800	38	6600	500	15400	50	1	7506711	1640	10.87	0.61	12	0.09	2011.00	35921.00	32700	20231023	-33.18	17250	20230103	26.67	22050	-0.91	20240102	21800	0.23	20240102	32700	-33.18	20231023	17250	26.67	20230103	3.49	N	100840	500	37 억		120522	N	N	36	N	00	N
116	20240102	100703	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22000	0	3	0.00	24010200	1091	5.33	22000	22050	22000	28600	15400	22000	22007.52	1.61	0	-222	22400	22200	21900	21700	21400	22300	21800	38	6600	500	15400	50	1	7506711	1651	10.94	0.61	12	0.01	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	22050	-0.23	20240102	22000	0.00	20240102	32700	-32.72	20231023	17250	27.54	20230103	3.49	N	100840	500	37 억		120522	N	N	36	N	00	N
117	20240102	090656	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22000	0	3	0.00	0	0	0.00	0	0	0	28600	15400	22000	0.00	1.61	0	0	22400	22200	21900	21700	21400	22300	21800	38	6600	500	15400	50	1	7506711	1651	10.94	0.61	12	0.00	2011.00	35921.00	32700	20231023	-32.72	17250	20230103	27.54	0	0.00	0	0	0.00	0	32700	-32.72	20231023	17250	27.54	20230103	3.49	N	100840	500	37 억		120522	N	N	36	N	00	N