KissMeData/000850/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	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30800	50	2	0.16	22455250	731	38.64	30700	30800	30550	39950	21550	30750	30718.54	9.49	0	-187	31183	30966	30783	30566	30383	30875	30475	110	9200	5000	22750	50	1	2200000	678	1.81	0.20	12	0.03	17039.00	156939.00	45800	20230510	-32.75	30200	20231020	1.99	31750	-2.99	20240102	30450	1.15	20240118	45800	-32.75	20230510	30200	1.99	20231020	0.49	N	000850	5000	110 억		208767	N	N	1	N	00	N
3	20240123	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30750	0	3	0.00	11170050	364	19.24	30700	30750	30550	39950	21550	30750	30686.95	9.49	0	-186	31183	30966	30783	30566	30383	30875	30475	110	9200	5000	22750	50	1	2200000	677	1.80	0.20	12	0.02	17039.00	156939.00	45800	20230510	-32.86	30200	20231020	1.82	31750	-3.15	20240102	30450	0.99	20240118	45800	-32.86	20230510	30200	1.82	20231020	0.49	N	000850	5000	110 억		208767	N	N	1	N	00	N
4	20240123	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-50	5	-0.16	8439150	275	14.53	30700	30750	30550	39950	21550	30750	30687.82	9.49	0	-164	31183	30966	30783	30566	30383	30875	30475	110	9200	5000	22750	50	1	2200000	675	1.80	0.20	12	0.01	17039.00	156939.00	45800	20230510	-32.97	30200	20231020	1.66	31750	-3.31	20240102	30450	0.82	20240118	45800	-32.97	20230510	30200	1.66	20231020	0.49	N	000850	5000	110 억		208767	N	N	1	N	00	N
5	20240123	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30750	0	3	0.00	0	0	0.00	0	0	0	39950	21550	30750	0.00	9.49	0	0	31183	30966	30783	30566	30383	30875	30475	110	9200	5000	22750	50	1	2200000	677	1.80	0.20	12	0.00	17039.00	156939.00	45800	20230510	-32.86	30200	20231020	1.82	31750	-3.15	20240102	30450	0.99	20240118	45800	-32.86	20230510	30200	1.82	20231020	0.49	N	000850	5000	110 억		208767	N	N	1	N	00	N
6	20240119	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30950	300	2	0.98	70341700	2281	148.50	30650	31500	30550	39800	21500	30650	30837.06	9.50	0	-23	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22680	50	1	2200000	681	1.82	0.20	12	0.10	17039.00	156939.00	45800	20230510	-32.42	30200	20231020	2.48	31750	-2.52	20240102	30450	1.64	20240118	45800	-32.42	20230510	30200	2.48	20231020	0.49	N	000850	5000	110 억		209050	N	N	0	N	00	N
7	20240119	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30650	0	3	0.00	52453800	1698	110.55	30650	31500	30550	39800	21500	30650	30891.52	9.50	0	-5	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22680	50	1	2200000	674	1.80	0.20	12	0.08	17039.00	156939.00	45800	20230510	-33.08	30200	20231020	1.49	31750	-3.46	20240102	30450	0.66	20240118	45800	-33.08	20230510	30200	1.49	20231020	0.49	N	000850	5000	110 억		209050	N	N	0	N	00	N
8	20240119	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30700	50	2	0.16	47429850	1534	99.87	30650	31500	30550	39800	21500	30650	30919.07	9.50	0	-5	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22680	50	1	2200000	675	1.80	0.20	12	0.07	17039.00	156939.00	45800	20230510	-32.97	30200	20231020	1.66	31750	-3.31	20240102	30450	0.82	20240118	45800	-32.97	20230510	30200	1.66	20231020	0.49	N	000850	5000	110 억		209050	N	N	0	N	00	N
9	20240119	130112	57	100.00	KOSPI		기계	N	N	N	N		N	30700	50	2	0.16	42380950	1370	89.19	30650	31500	30550	39800	21500	30650	30935.00	9.50	0	2	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22680	50	1	2200000	675	1.80	0.20	12	0.06	17039.00	156939.00	45800	20230510	-32.97	30200	20231020	1.66	31750	-3.31	20240102	30450	0.82	20240118	45800	-32.97	20230510	30200	1.66	20231020	0.49	N	000850	5000	110 억		209050	N	N	0	N	00	N
10	20240119	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30750	100	2	0.33	41120400	1329	86.52	30650	31500	30550	39800	21500	30650	30940.86	9.50	0	13	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22680	50	1	2200000	677	1.80	0.20	12	0.06	17039.00	156939.00	45800	20230510	-32.86	30200	20231020	1.82	31750	-3.15	20240102	30450	0.99	20240118	45800	-32.86	20230510	30200	1.82	20231020	0.49	N	000850	5000	110 억		209050	N	N	0	N	00	N
11	20240119	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30800	150	2	0.49	39827350	1287	83.79	30650	31500	30550	39800	21500	30650	30945.88	9.50	0	17	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22680	50	1	2200000	678	1.81	0.20	12	0.06	17039.00	156939.00	45800	20230510	-32.75	30200	20231020	1.99	31750	-2.99	20240102	30450	1.15	20240118	45800	-32.75	20230510	30200	1.99	20231020	0.49	N	000850	5000	110 억		209050	N	N	0	N	00	N
12	20240119	100112	57	100.00	KOSPI		기계	N	N	N	N		N	30750	100	2	0.33	39735050	1284	83.59	30650	31500	30550	39800	21500	30650	30946.30	9.50	0	17	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22680	50	1	2200000	677	1.80	0.20	12	0.06	17039.00	156939.00	45800	20230510	-32.86	30200	20231020	1.82	31750	-3.15	20240102	30450	0.99	20240118	45800	-32.86	20230510	30200	1.82	20231020	0.49	N	000850	5000	110 억		209050	N	N	0	N	00	N
13	20240119	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30550	-100	5	-0.33	306200	10	0.65	30650	30650	30550	39800	21500	30650	30620.00	9.50	0	-4	31050	30850	30650	30450	30250	30750	30350	110	9150	5000	22680	50	1	2200000	672	1.79	0.19	12	0.00	17039.00	156939.00	45800	20230510	-33.30	30200	20231020	1.16	31750	-3.78	20240102	30450	0.33	20240118	45800	-33.30	20230510	30200	1.16	20231020	0.49	N	000850	5000	110 억		209050	N	N	0	N	00	N
14	20240118	160112	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-100	5	-0.33	47098050	1536	75.74	30700	30850	30450	39950	21550	30750	30662.79	9.53	0	-524	31083	30916	30733	30566	30383	30825	30475	110	9200	5000	22750	50	1	2200000	674	1.80	0.20	12	0.07	17039.00	156939.00	45800	20230510	-33.08	30200	20231020	1.49	31750	-3.46	20240102	30450	0.66	20240118	45800	-33.08	20230510	30200	1.49	20231020	0.49	N	000850	5000	110 억		209564	N	N	2	N	00	N
15	20240118	150111	57	100.00	KOSPI		기계	N	N	N	N		N	30750	0	3	0.00	46699500	1523	75.10	30700	30850	30450	39950	21550	30750	30662.84	9.53	0	-518	31083	30916	30733	30566	30383	30825	30475	110	9200	5000	22750	50	1	2200000	677	1.80	0.20	12	0.07	17039.00	156939.00	45800	20230510	-32.86	30200	20231020	1.82	31750	-3.15	20240102	30450	0.99	20240118	45800	-32.86	20230510	30200	1.82	20231020	0.49	N	000850	5000	110 억		209564	N	N	2	N	00	N
16	20240118	140112	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-50	5	-0.16	41973850	1369	67.50	30700	30850	30450	39950	21550	30750	30660.23	9.53	0	-537	31083	30916	30733	30566	30383	30825	30475	110	9200	5000	22750	50	1	2200000	675	1.80	0.20	12	0.06	17039.00	156939.00	45800	20230510	-32.97	30200	20231020	1.66	31750	-3.31	20240102	30450	0.82	20240118	45800	-32.97	20230510	30200	1.66	20231020	0.49	N	000850	5000	110 억		209564	N	N	2	N	00	N
17	20240118	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30750	0	3	0.00	21561250	703	34.66	30700	30850	30600	39950	21550	30750	30670.34	9.53	0	-132	31083	30916	30733	30566	30383	30825	30475	110	9200	5000	22750	50	1	2200000	677	1.80	0.20	12	0.03	17039.00	156939.00	45800	20230510	-32.86	30200	20231020	1.82	31750	-3.15	20240102	30500	0.82	20240116	45800	-32.86	20230510	30200	1.82	20231020	0.49	N	000850	5000	110 억		209564	N	N	2	N	00	N
18	20240118	120112	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-50	5	-0.16	15425450	503	24.80	30700	30850	30600	39950	21550	30750	30666.90	9.53	0	-87	31083	30916	30733	30566	30383	30825	30475	110	9200	5000	22750	50	1	2200000	675	1.80	0.20	12	0.02	17039.00	156939.00	45800	20230510	-32.97	30200	20231020	1.66	31750	-3.31	20240102	30500	0.66	20240116	45800	-32.97	20230510	30200	1.66	20231020	0.49	N	000850	5000	110 억		209564	N	N	2	N	00	N
19	20240118	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-100	5	-0.33	14290000	466	22.98	30700	30850	30600	39950	21550	30750	30665.24	9.53	0	-60	31083	30916	30733	30566	30383	30825	30475	110	9200	5000	22750	50	1	2200000	674	1.80	0.20	12	0.02	17039.00	156939.00	45800	20230510	-33.08	30200	20231020	1.49	31750	-3.46	20240102	30500	0.49	20240116	45800	-33.08	20230510	30200	1.49	20231020	0.49	N	000850	5000	110 억		209564	N	N	2	N	00	N
20	20240118	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30850	100	2	0.33	8615300	281	13.86	30700	30850	30600	39950	21550	30750	30659.43	9.53	0	-38	31083	30916	30733	30566	30383	30825	30475	110	9200	5000	22750	50	1	2200000	679	1.81	0.20	12	0.01	17039.00	156939.00	45800	20230510	-32.64	30200	20231020	2.15	31750	-2.83	20240102	30500	1.15	20240116	45800	-32.64	20230510	30200	2.15	20231020	0.49	N	000850	5000	110 억		209564	N	N	2	N	00	N
21	20240118	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30750	0	3	0.00	767550	25	1.23	30700	30750	30700	39950	21550	30750	30702.00	9.53	0	-21	31083	30916	30733	30566	30383	30825	30475	110	9200	5000	22750	50	1	2200000	677	1.80	0.20	12	0.00	17039.00	156939.00	45800	20230510	-32.86	30200	20231020	1.82	31750	-3.15	20240102	30500	0.82	20240116	45800	-32.86	20230510	30200	1.82	20231020	0.49	N	000850	5000	110 억		209564	N	N	2	N	00	N
22	20240117	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30750	-400	5	-1.28	62169200	2028	32.20	30900	30900	30550	40450	21850	31150	30655.42	9.56	0	-665	32250	31700	31100	30550	29950	31400	30250	110	9300	5000	23050	50	1	2200000	677	1.80	0.20	12	0.09	17039.00	156939.00	45800	20230510	-32.86	30200	20231020	1.82	31750	-3.15	20240102	30500	0.82	20240116	45800	-32.86	20230510	30200	1.82	20231020	0.49	N	000850	5000	110 억		210296	N	N	2	N	00	N
23	20240117	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-500	5	-1.61	51654050	1685	26.75	30900	30900	30550	40450	21850	31150	30655.22	9.56	0	-550	32250	31700	31100	30550	29950	31400	30250	110	9300	5000	23050	50	1	2200000	674	1.80	0.20	12	0.08	17039.00	156939.00	45800	20230510	-33.08	30200	20231020	1.49	31750	-3.46	20240102	30500	0.49	20240116	45800	-33.08	20230510	30200	1.49	20231020	0.49	N	000850	5000	110 억		210296	N	N	2	N	00	N
24	20240117	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-500	5	-1.61	49108450	1602	25.44	30900	30900	30550	40450	21850	31150	30654.46	9.56	0	-525	32250	31700	31100	30550	29950	31400	30250	110	9300	5000	23050	50	1	2200000	674	1.80	0.20	12	0.07	17039.00	156939.00	45800	20230510	-33.08	30200	20231020	1.49	31750	-3.46	20240102	30500	0.49	20240116	45800	-33.08	20230510	30200	1.49	20231020	0.49	N	000850	5000	110 억		210296	N	N	2	N	00	N
25	20240117	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30700	-450	5	-1.44	41481000	1353	21.48	30900	30900	30550	40450	21850	31150	30658.54	9.56	0	-421	32250	31700	31100	30550	29950	31400	30250	110	9300	5000	23050	50	1	2200000	675	1.80	0.20	12	0.06	17039.00	156939.00	45800	20230510	-32.97	30200	20231020	1.66	31750	-3.31	20240102	30500	0.66	20240116	45800	-32.97	20230510	30200	1.66	20231020	0.49	N	000850	5000	110 억		210296	N	N	2	N	00	N
26	20240117	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-550	5	-1.77	40374300	1317	20.91	30900	30900	30550	40450	21850	31150	30656.26	9.56	0	-390	32250	31700	31100	30550	29950	31400	30250	110	9300	5000	23050	50	1	2200000	673	1.80	0.19	12	0.06	17039.00	156939.00	45800	20230510	-33.19	30200	20231020	1.32	31750	-3.62	20240102	30500	0.33	20240116	45800	-33.19	20230510	30200	1.32	20231020	0.49	N	000850	5000	110 억		210296	N	N	2	N	00	N
27	20240117	110112	57	100.00	KOSPI		기계	N	N	N	N		N	30650	-500	5	-1.61	37954950	1238	19.66	30900	30900	30550	40450	21850	31150	30658.28	9.56	0	-347	32250	31700	31100	30550	29950	31400	30250	110	9300	5000	23050	50	1	2200000	674	1.80	0.20	12	0.06	17039.00	156939.00	45800	20230510	-33.08	30200	20231020	1.49	31750	-3.46	20240102	30500	0.49	20240116	45800	-33.08	20230510	30200	1.49	20231020	0.49	N	000850	5000	110 억		210296	N	N	2	N	00	N
28	20240117	100111	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-550	5	-1.77	23263450	759	12.05	30900	30900	30550	40450	21850	31150	30650.13	9.56	0	-294	32250	31700	31100	30550	29950	31400	30250	110	9300	5000	23050	50	1	2200000	673	1.80	0.19	12	0.03	17039.00	156939.00	45800	20230510	-33.19	30200	20231020	1.32	31750	-3.62	20240102	30500	0.33	20240116	45800	-33.19	20230510	30200	1.32	20231020	0.49	N	000850	5000	110 억		210296	N	N	2	N	00	N
29	20240117	090111	57	100.00	KOSPI		기계	N	N	N	N		N	30900	-250	5	-0.80	772500	25	0.40	30900	30900	30900	40450	21850	31150	30900.00	9.56	0	-20	32250	31700	31100	30550	29950	31400	30250	110	9300	5000	23050	50	1	2200000	680	1.81	0.20	12	0.00	17039.00	156939.00	45800	20230510	-32.53	30200	20231020	2.32	31750	-2.68	20240102	30500	1.31	20240116	45800	-32.53	20230510	30200	2.32	20231020	0.49	N	000850	5000	110 억		210296	N	N	2	N	00	N
30	20240116	160111	57	100.00	KOSPI		기계	N	N	N	N		N	31150	50	2	0.16	194329600	6266	317.43	31600	31650	30500	40400	21800	31100	31013.34	9.59	0	-604	31533	31316	31083	30866	30633	31200	30750	110	9300	5000	23010	50	1	2200000	685	1.83	0.20	12	0.28	17039.00	156939.00	45800	20230510	-31.99	30200	20231020	3.15	31750	-1.89	20240102	30500	2.13	20240116	45800	-31.99	20230510	30200	3.15	20231020	0.49	N	000850	5000	110 억		210903	N	N	2	N	00	N
31	20240116	150112	57	100.00	KOSPI		기계	N	N	N	N		N	30900	-200	5	-0.64	189114450	6098	308.92	31600	31650	30500	40400	21800	31100	31012.54	9.59	0	-504	31533	31316	31083	30866	30633	31200	30750	110	9300	5000	23010	50	1	2200000	680	1.81	0.20	12	0.28	17039.00	156939.00	45800	20230510	-32.53	30200	20231020	2.32	31750	-2.68	20240102	30500	1.31	20240116	45800	-32.53	20230510	30200	2.32	20231020	0.49	N	000850	5000	110 억		210903	N	N	2	N	00	N
32	20240116	140111	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-250	5	-0.80	147811050	4764	241.34	31600	31650	30500	40400	21800	31100	31026.67	9.59	0	-492	31533	31316	31083	30866	30633	31200	30750	110	9300	5000	23010	50	1	2200000	679	1.81	0.20	12	0.22	17039.00	156939.00	45800	20230510	-32.64	30200	20231020	2.15	31750	-2.83	20240102	30500	1.15	20240116	45800	-32.64	20230510	30200	2.15	20231020	0.49	N	000850	5000	110 억		210903	N	N	2	N	00	N
33	20240116	130111	57	100.00	KOSPI		기계	N	N	N	N		N	30900	-200	5	-0.64	139059050	4480	226.95	31600	31650	30500	40400	21800	31100	31039.97	9.59	0	-483	31533	31316	31083	30866	30633	31200	30750	110	9300	5000	23010	50	1	2200000	680	1.81	0.20	12	0.20	17039.00	156939.00	45800	20230510	-32.53	30200	20231020	2.32	31750	-2.68	20240102	30500	1.31	20240116	45800	-32.53	20230510	30200	2.32	20231020	0.49	N	000850	5000	110 억		210903	N	N	2	N	00	N
34	20240116	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30750	-350	5	-1.13	119540350	3846	194.83	31600	31650	30500	40400	21800	31100	31081.73	9.59	0	-576	31533	31316	31083	30866	30633	31200	30750	110	9300	5000	23010	50	1	2200000	677	1.80	0.20	12	0.17	17039.00	156939.00	45800	20230510	-32.86	30200	20231020	1.82	31750	-3.15	20240102	30500	0.82	20240116	45800	-32.86	20230510	30200	1.82	20231020	0.49	N	000850	5000	110 억		210903	N	N	2	N	00	N
35	20240116	110111	57	100.00	KOSPI		기계	N	N	N	N		N	31050	-50	5	-0.16	113596500	3653	185.06	31600	31650	30500	40400	21800	31100	31096.77	9.59	0	-573	31533	31316	31083	30866	30633	31200	30750	110	9300	5000	23010	50	1	2200000	683	1.82	0.20	12	0.17	17039.00	156939.00	45800	20230510	-32.21	30200	20231020	2.81	31750	-2.20	20240102	30500	1.80	20240116	45800	-32.21	20230510	30200	2.81	20231020	0.49	N	000850	5000	110 억		210903	N	N	2	N	00	N
36	20240116	100111	57	100.00	KOSPI		기계	N	N	N	N		N	31100	0	3	0.00	59991900	1918	97.16	31600	31650	30500	40400	21800	31100	31278.36	9.59	0	-573	31533	31316	31083	30866	30633	31200	30750	110	9300	5000	23010	50	1	2200000	684	1.83	0.20	12	0.09	17039.00	156939.00	45800	20230510	-32.10	30200	20231020	2.98	31750	-2.05	20240102	30500	1.97	20240116	45800	-32.10	20230510	30200	2.98	20231020	0.49	N	000850	5000	110 억		210903	N	N	2	N	00	N
37	20240116	090111	57	100.00	KOSPI		기계	N	N	N	N		N	31450	350	2	1.13	23757050	755	38.25	31600	31650	30500	40400	21800	31100	31466.29	9.59	0	-114	31533	31316	31083	30866	30633	31200	30750	110	9300	5000	23010	50	1	2200000	692	1.85	0.20	12	0.03	17039.00	156939.00	45800	20230510	-31.33	30200	20231020	4.14	31750	-0.94	20240102	30500	3.11	20240116	45800	-31.33	20230510	30200	4.14	20231020	0.49	N	000850	5000	110 억		210903	N	N	2	N	00	N
38	20240115	160111	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-50	5	-0.16	61194750	1974	140.70	31150	31300	30850	40450	21850	31150	31000.13	9.59	0	-71	31883	31516	31233	30866	30583	31375	30725	110	9300	5000	23050	50	1	2200000	684	1.83	0.20	12	0.09	17039.00	156939.00	45800	20230510	-32.10	30200	20231020	2.98	31750	-2.05	20240102	30700	1.30	20240105	45800	-32.10	20230510	30200	2.98	20231020	0.50	N	000850	5000	110 억		210952	N	N	2	N	00	N
39	20240115	150111	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-50	5	-0.16	56132750	1811	129.08	31150	31300	30850	40450	21850	31150	30995.44	9.59	0	-56	31883	31516	31233	30866	30583	31375	30725	110	9300	5000	23050	50	1	2200000	684	1.83	0.20	12	0.08	17039.00	156939.00	45800	20230510	-32.10	30200	20231020	2.98	31750	-2.05	20240102	30700	1.30	20240105	45800	-32.10	20230510	30200	2.98	20231020	0.50	N	000850	5000	110 억		210952	N	N	3	N	00	N
40	20240115	140111	57	100.00	KOSPI		기계	N	N	N	N		N	31000	-150	5	-0.48	53554500	1728	123.16	31150	31300	30850	40450	21850	31150	30992.19	9.59	0	-36	31883	31516	31233	30866	30583	31375	30725	110	9300	5000	23050	50	1	2200000	682	1.82	0.20	12	0.08	17039.00	156939.00	45800	20230510	-32.31	30200	20231020	2.65	31750	-2.36	20240102	30700	0.98	20240105	45800	-32.31	20230510	30200	2.65	20231020	0.50	N	000850	5000	110 억		210952	N	N	3	N	00	N
41	20240115	130111	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-50	5	-0.16	46089000	1487	105.99	31150	31300	30850	40450	21850	31150	30994.62	9.59	0	-4	31883	31516	31233	30866	30583	31375	30725	110	9300	5000	23050	50	1	2200000	684	1.83	0.20	12	0.07	17039.00	156939.00	45800	20230510	-32.10	30200	20231020	2.98	31750	-2.05	20240102	30700	1.30	20240105	45800	-32.10	20230510	30200	2.98	20231020	0.50	N	000850	5000	110 억		210952	N	N	3	N	00	N
42	20240115	120111	57	100.00	KOSPI		기계	N	N	N	N		N	30900	-250	5	-0.80	44536350	1437	102.42	31150	31300	30850	40450	21850	31150	30992.59	9.59	0	39	31883	31516	31233	30866	30583	31375	30725	110	9300	5000	23050	50	1	2200000	680	1.81	0.20	12	0.07	17039.00	156939.00	45800	20230510	-32.53	30200	20231020	2.32	31750	-2.68	20240102	30700	0.65	20240105	45800	-32.53	20230510	30200	2.32	20231020	0.50	N	000850	5000	110 억		210952	N	N	3	N	00	N
43	20240115	110111	57	100.00	KOSPI		기계	N	N	N	N		N	30950	-200	5	-0.64	33594000	1083	77.19	31150	31300	30850	40450	21850	31150	31019.39	9.59	0	44	31883	31516	31233	30866	30583	31375	30725	110	9300	5000	23050	50	1	2200000	681	1.82	0.20	12	0.05	17039.00	156939.00	45800	20230510	-32.42	30200	20231020	2.48	31750	-2.52	20240102	30700	0.81	20240105	45800	-32.42	20230510	30200	2.48	20231020	0.50	N	000850	5000	110 억		210952	N	N	3	N	00	N
44	20240115	100110	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-50	5	-0.16	7153550	231	16.46	31150	31300	30850	40450	21850	31150	30967.75	9.59	0	88	31883	31516	31233	30866	30583	31375	30725	110	9300	5000	23050	50	1	2200000	684	1.83	0.20	12	0.01	17039.00	156939.00	45800	20230510	-32.10	30200	20231020	2.98	31750	-2.05	20240102	30700	1.30	20240105	45800	-32.10	20230510	30200	2.98	20231020	0.50	N	000850	5000	110 억		210952	N	N	3	N	00	N
45	20240115	090112	57	100.00	KOSPI		기계	N	N	N	N		N	30950	-200	5	-0.64	3500800	113	8.05	31150	31150	30950	40450	21850	31150	30980.53	9.59	0	87	31883	31516	31233	30866	30583	31375	30725	110	9300	5000	23050	50	1	2200000	681	1.82	0.20	12	0.01	17039.00	156939.00	45800	20230510	-32.42	30200	20231020	2.48	31750	-2.52	20240102	30700	0.81	20240105	45800	-32.42	20230510	30200	2.48	20231020	0.50	N	000850	5000	110 억		210952	N	N	3	N	00	N
46	20240112	160111	57	100.00	KOSPI		기계	N	N	N	N		N	31150	-150	5	-0.48	43289200	1393	257.49	31300	31600	30950	40650	21950	31300	31076.24	9.63	0	-862	31700	31500	31300	31100	30900	31400	31000	110	9350	5000	23160	50	1	2200000	685	1.83	0.20	12	0.06	17039.00	156939.00	45800	20230510	-31.99	30200	20231020	3.15	31750	-1.89	20240102	30700	1.47	20240105	45800	-31.99	20230510	30200	3.15	20231020	0.51	N	000850	5000	110 억		211814	N	N	3	N	00	N
47	20240112	150111	57	100.00	KOSPI		기계	N	N	N	N		N	31050	-250	5	-0.80	41919000	1349	249.35	31300	31600	30950	40650	21950	31300	31074.13	9.63	0	-861	31700	31500	31300	31100	30900	31400	31000	110	9350	5000	23160	50	1	2200000	683	1.82	0.20	12	0.06	17039.00	156939.00	45800	20230510	-32.21	30200	20231020	2.81	31750	-2.20	20240102	30700	1.14	20240105	45800	-32.21	20230510	30200	2.81	20231020	0.51	N	000850	5000	110 억		211814	N	N	4	N	00	N
48	20240112	140111	57	100.00	KOSPI		기계	N	N	N	N		N	31050	-250	5	-0.80	36211400	1165	215.34	31300	31600	30950	40650	21950	31300	31082.75	9.63	0	-849	31700	31500	31300	31100	30900	31400	31000	110	9350	5000	23160	50	1	2200000	683	1.82	0.20	12	0.05	17039.00	156939.00	45800	20230510	-32.21	30200	20231020	2.81	31750	-2.20	20240102	30700	1.14	20240105	45800	-32.21	20230510	30200	2.81	20231020	0.51	N	000850	5000	110 억		211814	N	N	4	N	00	N
49	20240112	130111	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-200	5	-0.64	24298050	781	144.36	31300	31600	31000	40650	21950	31300	31111.46	9.63	0	-520	31700	31500	31300	31100	30900	31400	31000	110	9350	5000	23160	50	1	2200000	684	1.83	0.20	12	0.04	17039.00	156939.00	45800	20230510	-32.10	30200	20231020	2.98	31750	-2.05	20240102	30700	1.30	20240105	45800	-32.10	20230510	30200	2.98	20231020	0.51	N	000850	5000	110 억		211814	N	N	4	N	00	N
50	20240112	120111	57	100.00	KOSPI		기계	N	N	N	N		N	31150	-150	5	-0.48	18269400	587	108.50	31300	31600	31000	40650	21950	31300	31123.34	9.63	0	-427	31700	31500	31300	31100	30900	31400	31000	110	9350	5000	23160	50	1	2200000	685	1.83	0.20	12	0.03	17039.00	156939.00	45800	20230510	-31.99	30200	20231020	3.15	31750	-1.89	20240102	30700	1.47	20240105	45800	-31.99	20230510	30200	3.15	20231020	0.51	N	000850	5000	110 억		211814	N	N	4	N	00	N
51	20240112	110111	57	100.00	KOSPI		기계	N	N	N	N		N	31150	-150	5	-0.48	17522950	563	104.07	31300	31600	31000	40650	21950	31300	31124.25	9.63	0	-424	31700	31500	31300	31100	30900	31400	31000	110	9350	5000	23160	50	1	2200000	685	1.83	0.20	12	0.03	17039.00	156939.00	45800	20230510	-31.99	30200	20231020	3.15	31750	-1.89	20240102	30700	1.47	20240105	45800	-31.99	20230510	30200	3.15	20231020	0.51	N	000850	5000	110 억		211814	N	N	4	N	00	N
52	20240112	100111	57	100.00	KOSPI		기계	N	N	N	N		N	31250	-50	5	-0.16	17211750	553	102.22	31300	31600	31000	40650	21950	31300	31124.32	9.63	0	-423	31700	31500	31300	31100	30900	31400	31000	110	9350	5000	23160	50	1	2200000	688	1.83	0.20	12	0.03	17039.00	156939.00	45800	20230510	-31.77	30200	20231020	3.48	31750	-1.57	20240102	30700	1.79	20240105	45800	-31.77	20230510	30200	3.48	20231020	0.51	N	000850	5000	110 억		211814	N	N	4	N	00	N
53	20240112	090111	57	100.00	KOSPI		기계	N	N	N	N		N	31600	300	2	0.96	62900	2	0.37	31300	31600	31300	40650	21950	31300	31450.00	9.63	0	-1	31700	31500	31300	31100	30900	31400	31000	110	9350	5000	23160	50	1	2200000	695	1.85	0.20	12	0.00	17039.00	156939.00	45800	20230510	-31.00	30200	20231020	4.64	31750	-0.47	20240102	30700	2.93	20240105	45800	-31.00	20230510	30200	4.64	20231020	0.51	N	000850	5000	110 억		211814	N	N	4	N	00	N
54	20240111	160111	57	100.00	KOSPI		기계	N	N	N	N		N	31300	0	3	0.00	16724100	535	17.26	31500	31500	31100	40650	21950	31300	31260.00	9.63	0	-88	31566	31432	31216	31082	30866	31325	30975	110	9350	5000	23160	50	1	2200000	689	1.84	0.20	12	0.02	17039.00	156939.00	45800	20230510	-31.66	30200	20231020	3.64	31750	-1.42	20240102	30700	1.95	20240105	45800	-31.66	20230510	30200	3.64	20231020	0.52	N	000850	5000	110 억		211906	N	N	4	N	00	N
55	20240111	150111	57	100.00	KOSPI		기계	N	N	N	N		N	31250	-50	5	-0.16	12690700	406	13.10	31500	31500	31100	40650	21950	31300	31257.88	9.63	0	-41	31566	31432	31216	31082	30866	31325	30975	110	9350	5000	23160	50	1	2200000	688	1.83	0.20	12	0.02	17039.00	156939.00	45800	20230510	-31.77	30200	20231020	3.48	31750	-1.57	20240102	30700	1.79	20240105	45800	-31.77	20230510	30200	3.48	20231020	0.52	N	000850	5000	110 억		211906	N	N	4	N	00	N
56	20240111	140111	57	100.00	KOSPI		기계	N	N	N	N		N	31300	0	3	0.00	9409900	301	9.71	31500	31500	31100	40650	21950	31300	31262.13	9.63	0	3	31566	31432	31216	31082	30866	31325	30975	110	9350	5000	23160	50	1	2200000	689	1.84	0.20	12	0.01	17039.00	156939.00	45800	20230510	-31.66	30200	20231020	3.64	31750	-1.42	20240102	30700	1.95	20240105	45800	-31.66	20230510	30200	3.64	20231020	0.52	N	000850	5000	110 억		211906	N	N	4	N	00	N
57	20240111	130111	57	100.00	KOSPI		기계	N	N	N	N		N	31300	0	3	0.00	9253400	296	9.55	31500	31500	31100	40650	21950	31300	31261.49	9.63	0	3	31566	31432	31216	31082	30866	31325	30975	110	9350	5000	23160	50	1	2200000	689	1.84	0.20	12	0.01	17039.00	156939.00	45800	20230510	-31.66	30200	20231020	3.64	31750	-1.42	20240102	30700	1.95	20240105	45800	-31.66	20230510	30200	3.64	20231020	0.52	N	000850	5000	110 억		211906	N	N	4	N	00	N
58	20240111	120111	57	100.00	KOSPI		기계	N	N	N	N		N	31300	0	3	0.00	5653900	181	5.84	31500	31500	31100	40650	21950	31300	31237.02	9.63	0	3	31566	31432	31216	31082	30866	31325	30975	110	9350	5000	23160	50	1	2200000	689	1.84	0.20	12	0.01	17039.00	156939.00	45800	20230510	-31.66	30200	20231020	3.64	31750	-1.42	20240102	30700	1.95	20240105	45800	-31.66	20230510	30200	3.64	20231020	0.52	N	000850	5000	110 억		211906	N	N	4	N	00	N
59	20240111	110111	57	100.00	KOSPI		기계	N	N	N	N		N	31300	0	3	0.00	4121100	132	4.26	31500	31500	31100	40650	21950	31300	31220.45	9.63	0	1	31566	31432	31216	31082	30866	31325	30975	110	9350	5000	23160	50	1	2200000	689	1.84	0.20	12	0.01	17039.00	156939.00	45800	20230510	-31.66	30200	20231020	3.64	31750	-1.42	20240102	30700	1.95	20240105	45800	-31.66	20230510	30200	3.64	20231020	0.52	N	000850	5000	110 억		211906	N	N	4	N	00	N
60	20240111	100111	57	100.00	KOSPI		기계	N	N	N	N		N	31200	-100	5	-0.32	1814300	58	1.87	31500	31500	31100	40650	21950	31300	31281.03	9.63	0	0	31566	31432	31216	31082	30866	31325	30975	110	9350	5000	23160	50	1	2200000	686	1.83	0.20	12	0.00	17039.00	156939.00	45800	20230510	-31.88	30200	20231020	3.31	31750	-1.73	20240102	30700	1.63	20240105	45800	-31.88	20230510	30200	3.31	20231020	0.52	N	000850	5000	110 억		211906	N	N	4	N	00	N
61	20240111	090111	57	100.00	KOSPI		기계	N	N	N	N		N	31500	200	2	0.64	1315000	42	1.35	31500	31500	31300	40650	21950	31300	31309.52	9.63	0	0	31566	31432	31216	31082	30866	31325	30975	110	9350	5000	23160	50	1	2200000	693	1.85	0.20	12	0.00	17039.00	156939.00	45800	20230510	-31.22	30200	20231020	4.30	31750	-0.79	20240102	30700	2.61	20240105	45800	-31.22	20230510	30200	4.30	20231020	0.52	N	000850	5000	110 억		211906	N	N	4	N	00	N
62	20240110	160111	57	100.00	KOSPI		기계	N	N	N	N		N	31300	0	3	0.00	92967300	2989	145.31	31350	31350	31000	40650	21950	31300	31103.14	9.65	0	-424	31566	31432	31266	31132	30966	31500	31200	110	9350	5000	23160	50	1	2200000	689	1.84	0.20	12	0.14	17039.00	156939.00	45800	20230510	-31.66	30200	20231020	3.64	31750	-1.42	20240102	30700	1.95	20240105	45800	-31.66	20230510	30200	3.64	20231020	0.52	N	000850	5000	110 억		212329	N	N	4	N	00	N
63	20240110	150111	57	100.00	KOSPI		기계	N	N	N	N		N	31050	-250	5	-0.80	88668100	2851	138.60	31350	31350	31000	40650	21950	31300	31100.70	9.65	0	-372	31566	31432	31266	31132	30966	31500	31200	110	9350	5000	23160	50	1	2200000	683	1.82	0.20	12	0.13	17039.00	156939.00	45800	20230510	-32.21	30200	20231020	2.81	31750	-2.20	20240102	30700	1.14	20240105	45800	-32.21	20230510	30200	2.81	20231020	0.52	N	000850	5000	110 억		212329	N	N	5	N	00	N
64	20240110	140111	57	100.00	KOSPI		기계	N	N	N	N		N	31050	-250	5	-0.80	73967850	2377	115.56	31350	31350	31000	40650	21950	31300	31118.15	9.65	0	-283	31566	31432	31266	31132	30966	31500	31200	110	9350	5000	23160	50	1	2200000	683	1.82	0.20	12	0.11	17039.00	156939.00	45800	20230510	-32.21	30200	20231020	2.81	31750	-2.20	20240102	30700	1.14	20240105	45800	-32.21	20230510	30200	2.81	20231020	0.52	N	000850	5000	110 억		212329	N	N	5	N	00	N
65	20240110	130111	57	100.00	KOSPI		기계	N	N	N	N		N	31200	-100	5	-0.32	48057200	1543	75.01	31350	31350	31050	40650	21950	31300	31145.30	9.65	0	-236	31566	31432	31266	31132	30966	31500	31200	110	9350	5000	23160	50	1	2200000	686	1.83	0.20	12	0.07	17039.00	156939.00	45800	20230510	-31.88	30200	20231020	3.31	31750	-1.73	20240102	30700	1.63	20240105	45800	-31.88	20230510	30200	3.31	20231020	0.52	N	000850	5000	110 억		212329	N	N	5	N	00	N
66	20240110	120111	57	100.00	KOSPI		기계	N	N	N	N		N	31300	0	3	0.00	46652900	1498	72.82	31350	31350	31050	40650	21950	31300	31143.46	9.65	0	-207	31566	31432	31266	31132	30966	31500	31200	110	9350	5000	23160	50	1	2200000	689	1.84	0.20	12	0.07	17039.00	156939.00	45800	20230510	-31.66	30200	20231020	3.64	31750	-1.42	20240102	30700	1.95	20240105	45800	-31.66	20230510	30200	3.64	20231020	0.52	N	000850	5000	110 억		212329	N	N	5	N	00	N
67	20240110	110111	57	100.00	KOSPI		기계	N	N	N	N		N	31150	-150	5	-0.48	32108750	1032	50.17	31350	31350	31050	40650	21950	31300	31113.13	9.65	0	-136	31566	31432	31266	31132	30966	31500	31200	110	9350	5000	23160	50	1	2200000	685	1.83	0.20	12	0.05	17039.00	156939.00	45800	20230510	-31.99	30200	20231020	3.15	31750	-1.89	20240102	30700	1.47	20240105	45800	-31.99	20230510	30200	3.15	20231020	0.52	N	000850	5000	110 억		212329	N	N	5	N	00	N
68	20240110	100111	57	100.00	KOSPI		기계	N	N	N	N		N	31200	-100	5	-0.32	21709050	698	33.93	31350	31350	31050	40650	21950	31300	31101.79	9.65	0	-66	31566	31432	31266	31132	30966	31500	31200	110	9350	5000	23160	50	1	2200000	686	1.83	0.20	12	0.03	17039.00	156939.00	45800	20230510	-31.88	30200	20231020	3.31	31750	-1.73	20240102	30700	1.63	20240105	45800	-31.88	20230510	30200	3.31	20231020	0.52	N	000850	5000	110 억		212329	N	N	5	N	00	N
69	20240110	090111	57	100.00	KOSPI		기계	N	N	N	N		N	31350	50	2	0.16	313500	10	0.49	31350	31350	31350	40650	21950	31300	31350.00	9.65	0	-10	31566	31432	31266	31132	30966	31500	31200	110	9350	5000	23160	50	1	2200000	690	1.84	0.20	12	0.00	17039.00	156939.00	45800	20230510	-31.55	30200	20231020	3.81	31750	-1.26	20240102	30700	2.12	20240105	45800	-31.55	20230510	30200	3.81	20231020	0.52	N	000850	5000	110 억		212329	N	N	5	N	00	N
70	20240109	160111	57	100.00	KOSPI		기계	N	N	N	N		N	31300	100	2	0.32	61188350	1957	69.89	31200	31400	31100	40550	21850	31200	31266.40	9.66	0	-348	31933	31566	31183	30816	30433	31750	31000	110	9350	5000	23080	50	1	2200000	689	1.84	0.20	12	0.09	17039.00	156939.00	45800	20230510	-31.66	30200	20230103	3.64	31750	-1.42	20240102	30700	1.95	20240105	45800	-31.66	20230510	30200	3.64	20231020	0.49	N	000850	5000	110 억		212606	N	N	5	N	00	N
71	20240109	150111	57	100.00	KOSPI		기계	N	N	N	N		N	31350	150	2	0.48	56712200	1814	64.79	31200	31400	31100	40550	21850	31200	31263.62	9.66	0	-289	31933	31566	31183	30816	30433	31750	31000	110	9350	5000	23080	50	1	2200000	690	1.84	0.20	12	0.08	17039.00	156939.00	45800	20230510	-31.55	30200	20230103	3.81	31750	-1.26	20240102	30700	2.12	20240105	45800	-31.55	20230510	30200	3.81	20231020	0.49	N	000850	5000	110 억		212606	N	N	8	N	00	N
72	20240109	140111	57	100.00	KOSPI		기계	N	N	N	N		N	31300	100	2	0.32	32960100	1055	37.68	31200	31400	31100	40550	21850	31200	31241.80	9.66	0	-276	31933	31566	31183	30816	30433	31750	31000	110	9350	5000	23080	50	1	2200000	689	1.84	0.20	12	0.05	17039.00	156939.00	45800	20230510	-31.66	30200	20230103	3.64	31750	-1.42	20240102	30700	1.95	20240105	45800	-31.66	20230510	30200	3.64	20231020	0.49	N	000850	5000	110 억		212606	N	N	8	N	00	N
73	20240109	130111	57	100.00	KOSPI		기계	N	N	N	N		N	31300	100	2	0.32	32271500	1033	36.89	31200	31400	31100	40550	21850	31200	31240.56	9.66	0	-276	31933	31566	31183	30816	30433	31750	31000	110	9350	5000	23080	50	1	2200000	689	1.84	0.20	12	0.05	17039.00	156939.00	45800	20230510	-31.66	30200	20230103	3.64	31750	-1.42	20240102	30700	1.95	20240105	45800	-31.66	20230510	30200	3.64	20231020	0.49	N	000850	5000	110 억		212606	N	N	8	N	00	N
74	20240109	120111	57	100.00	KOSPI		기계	N	N	N	N		N	31350	150	2	0.48	21036650	674	24.07	31200	31400	31100	40550	21850	31200	31211.65	9.66	0	-140	31933	31566	31183	30816	30433	31750	31000	110	9350	5000	23080	50	1	2200000	690	1.84	0.20	12	0.03	17039.00	156939.00	45800	20230510	-31.55	30200	20230103	3.81	31750	-1.26	20240102	30700	2.12	20240105	45800	-31.55	20230510	30200	3.81	20231020	0.49	N	000850	5000	110 억		212606	N	N	8	N	00	N
75	20240109	110111	57	100.00	KOSPI		기계	N	N	N	N		N	31250	50	2	0.16	14650250	470	16.79	31200	31400	31100	40550	21850	31200	31170.74	9.66	0	-73	31933	31566	31183	30816	30433	31750	31000	110	9350	5000	23080	50	1	2200000	688	1.83	0.20	12	0.02	17039.00	156939.00	45800	20230510	-31.77	30200	20230103	3.48	31750	-1.57	20240102	30700	1.79	20240105	45800	-31.77	20230510	30200	3.48	20231020	0.49	N	000850	5000	110 억		212606	N	N	8	N	00	N
76	20240109	100111	57	100.00	KOSPI		기계	N	N	N	N		N	31200	0	3	0.00	7322350	235	8.39	31200	31400	31100	40550	21850	31200	31158.94	9.66	0	-39	31933	31566	31183	30816	30433	31750	31000	110	9350	5000	23080	50	1	2200000	686	1.83	0.20	12	0.01	17039.00	156939.00	45800	20230510	-31.88	30200	20230103	3.31	31750	-1.73	20240102	30700	1.63	20240105	45800	-31.88	20230510	30200	3.31	20231020	0.49	N	000850	5000	110 억		212606	N	N	8	N	00	N
77	20240109	090111	57	100.00	KOSPI		기계	N	N	N	N		N	31400	200	2	0.64	125000	4	0.14	31200	31400	31200	40550	21850	31200	31250.00	9.66	0	0	31933	31566	31183	30816	30433	31750	31000	110	9350	5000	23080	50	1	2200000	691	1.84	0.20	12	0.00	17039.00	156939.00	45800	20230510	-31.44	30200	20230103	3.97	31750	-1.10	20240102	30700	2.28	20240105	45800	-31.44	20230510	30200	3.97	20231020	0.49	N	000850	5000	110 억		212606	N	N	8	N	00	N
78	20240108	160111	00	60.00	KOSPI		기계	N	N	N	N	60	N	31200	450	2	1.46	86444300	2790	51.48	30800	31550	30800	39950	21550	30750	30983.62	9.70	0	-815	31783	31266	30983	30466	30183	31125	30325	110	9200	5000	22750	50	1	2200000	686	1.83	0.20	12	0.13	17039.00	156939.00	45800	20230510	-31.88	30150	20230102	3.48	31750	-1.73	20240102	30700	1.63	20240105	45800	-31.88	20230510	30200	3.31	20231020	0.49	N	000850	5000	110 억		213397	N	N	8	N	00	N
79	20240108	150111	00	60.00	KOSPI		기계	N	N	N	N	60	N	31150	400	2	1.30	78340400	2530	46.68	30800	31550	30800	39950	21550	30750	30964.58	9.70	0	-785	31783	31266	30983	30466	30183	31125	30325	110	9200	5000	22750	50	1	2200000	685	1.83	0.20	12	0.12	17039.00	156939.00	45800	20230510	-31.99	30150	20230102	3.32	31750	-1.89	20240102	30700	1.47	20240105	45800	-31.99	20230510	30200	3.15	20231020	0.49	N	000850	5000	110 억		213397	N	N	8	N	00	N
80	20240108	140111	00	60.00	KOSPI		기계	N	N	N	N	60	N	31050	300	2	0.98	69669200	2251	41.53	30800	31550	30800	39950	21550	30750	30950.33	9.70	0	-768	31783	31266	30983	30466	30183	31125	30325	110	9200	5000	22750	50	1	2200000	683	1.82	0.20	12	0.10	17039.00	156939.00	45800	20230510	-32.21	30150	20230102	2.99	31750	-2.20	20240102	30700	1.14	20240105	45800	-32.21	20230510	30200	2.81	20231020	0.49	N	000850	5000	110 억		213397	N	N	8	N	00	N
81	20240108	130111	00	60.00	KOSPI		기계	N	N	N	N	60	N	31050	300	2	0.98	68116050	2201	40.61	30800	31550	30800	39950	21550	30750	30947.77	9.70	0	-768	31783	31266	30983	30466	30183	31125	30325	110	9200	5000	22750	50	1	2200000	683	1.82	0.20	12	0.10	17039.00	156939.00	45800	20230510	-32.21	30150	20230102	2.99	31750	-2.20	20240102	30700	1.14	20240105	45800	-32.21	20230510	30200	2.81	20231020	0.49	N	000850	5000	110 억		213397	N	N	8	N	00	N
82	20240108	120111	00	60.00	KOSPI		기계	N	N	N	N	60	N	30900	150	2	0.49	60452500	1954	36.05	30800	31550	30800	39950	21550	30750	30937.82	9.70	0	-737	31783	31266	30983	30466	30183	31125	30325	110	9200	5000	22750	50	1	2200000	680	1.81	0.20	12	0.09	17039.00	156939.00	45800	20230510	-32.53	30150	20230102	2.49	31750	-2.68	20240102	30700	0.65	20240105	45800	-32.53	20230510	30200	2.32	20231020	0.49	N	000850	5000	110 억		213397	N	N	8	N	00	N
83	20240108	110111	00	60.00	KOSPI		기계	N	N	N	N	60	N	30850	100	2	0.33	50726200	1639	30.24	30800	31550	30800	39950	21550	30750	30949.48	9.70	0	-731	31783	31266	30983	30466	30183	31125	30325	110	9200	5000	22750	50	1	2200000	679	1.81	0.20	12	0.07	17039.00	156939.00	45800	20230510	-32.64	30150	20230102	2.32	31750	-2.83	20240102	30700	0.49	20240105	45800	-32.64	20230510	30200	2.15	20231020	0.49	N	000850	5000	110 억		213397	N	N	8	N	00	N
84	20240108	100111	00	60.00	KOSPI		기계	N	N	N	N	60	N	31000	250	2	0.81	43684650	1411	26.03	30800	31550	30800	39950	21550	30750	30960.06	9.70	0	-720	31783	31266	30983	30466	30183	31125	30325	110	9200	5000	22750	50	1	2200000	682	1.82	0.20	12	0.06	17039.00	156939.00	45800	20230510	-32.31	30150	20230102	2.82	31750	-2.36	20240102	30700	0.98	20240105	45800	-32.31	20230510	30200	2.65	20231020	0.49	N	000850	5000	110 억		213397	N	N	8	N	00	N
85	20240108	090111	00	60.00	KOSPI		기계	N	N	N	N	60	N	30800	50	2	0.16	1940400	63	1.16	30800	30800	30800	39950	21550	30750	30800.00	9.70	0	0	31783	31266	30983	30466	30183	31125	30325	110	9200	5000	22750	50	1	2200000	678	1.81	0.20	12	0.00	17039.00	156939.00	45800	20230510	-32.75	30150	20230102	2.16	31750	-2.99	20240102	30700	0.33	20240105	45800	-32.75	20230510	30200	1.99	20231020	0.49	N	000850	5000	110 억		213397	N	N	8	N	00	N
86	20240105	160111	57	100.00	KOSPI		기계	N	N	N	N		N	30750	-400	5	-1.28	167082200	5390	240.30	31500	31500	30700	40450	21850	31150	30998.55	9.73	0	-1290	31383	31266	31083	30966	30783	31300	31000	110	9300	5000	23050	50	1	2200000	677	1.80	0.20	12	0.25	17039.00	156939.00	45800	20230510	-32.86	30150	20230102	1.99	31750	-3.15	20240102	30700	0.16	20240105	45800	-32.86	20230510	30200	1.82	20231020	0.48	N	000850	5000	110 억		214132	N	N	8	N	00	N
87	20240105	150110	57	100.00	KOSPI		기계	N	N	N	N		N	31000	-150	5	-0.48	89461500	2876	128.22	31500	31500	31000	40450	21850	31150	31106.22	9.73	0	-837	31383	31266	31083	30966	30783	31300	31000	110	9300	5000	23050	50	1	2200000	682	1.82	0.20	12	0.13	17039.00	156939.00	45800	20230510	-32.31	30150	20230102	2.82	31750	-2.36	20240102	30900	0.32	20240104	45800	-32.31	20230510	30200	2.65	20231020	0.48	N	000850	5000	110 억		214132	N	N	11	N	00	N
88	20240105	140111	57	100.00	KOSPI		기계	N	N	N	N		N	31150	0	3	0.00	50502400	1621	72.27	31500	31500	31000	40450	21850	31150	31155.09	9.73	0	-473	31383	31266	31083	30966	30783	31300	31000	110	9300	5000	23050	50	1	2200000	685	1.83	0.20	12	0.07	17039.00	156939.00	45800	20230510	-31.99	30150	20230102	3.32	31750	-1.89	20240102	30900	0.81	20240104	45800	-31.99	20230510	30200	3.15	20231020	0.48	N	000850	5000	110 억		214132	N	N	11	N	00	N
89	20240105	130111	57	100.00	KOSPI		기계	N	N	N	N		N	31150	0	3	0.00	46081850	1479	65.94	31500	31500	31000	40450	21850	31150	31157.44	9.73	0	-437	31383	31266	31083	30966	30783	31300	31000	110	9300	5000	23050	50	1	2200000	685	1.83	0.20	12	0.07	17039.00	156939.00	45800	20230510	-31.99	30150	20230102	3.32	31750	-1.89	20240102	30900	0.81	20240104	45800	-31.99	20230510	30200	3.15	20231020	0.48	N	000850	5000	110 억		214132	N	N	11	N	00	N
90	20240105	120111	57	100.00	KOSPI		기계	N	N	N	N		N	31300	150	2	0.48	31871650	1023	45.61	31500	31500	31000	40450	21850	31150	31155.08	9.73	0	-80	31383	31266	31083	30966	30783	31300	31000	110	9300	5000	23050	50	1	2200000	689	1.84	0.20	12	0.05	17039.00	156939.00	45800	20230510	-31.66	30150	20230102	3.81	31750	-1.42	20240102	30900	1.29	20240104	45800	-31.66	20230510	30200	3.64	20231020	0.48	N	000850	5000	110 억		214132	N	N	11	N	00	N
91	20240105	110110	57	100.00	KOSPI		기계	N	N	N	N		N	31200	50	2	0.16	28748900	923	41.15	31500	31500	31000	40450	21850	31150	31147.24	9.73	0	-75	31383	31266	31083	30966	30783	31300	31000	110	9300	5000	23050	50	1	2200000	686	1.83	0.20	12	0.04	17039.00	156939.00	45800	20230510	-31.88	30150	20230102	3.48	31750	-1.73	20240102	30900	0.97	20240104	45800	-31.88	20230510	30200	3.31	20231020	0.48	N	000850	5000	110 억		214132	N	N	11	N	00	N
92	20240105	100110	57	100.00	KOSPI		기계	N	N	N	N		N	31300	150	2	0.48	15840500	509	22.69	31500	31500	31000	40450	21850	31150	31120.83	9.73	0	-8	31383	31266	31083	30966	30783	31300	31000	110	9300	5000	23050	50	1	2200000	689	1.84	0.20	12	0.02	17039.00	156939.00	45800	20230510	-31.66	30150	20230102	3.81	31750	-1.42	20240102	30900	1.29	20240104	45800	-31.66	20230510	30200	3.64	20231020	0.48	N	000850	5000	110 억		214132	N	N	11	N	00	N
93	20240105	090111	57	100.00	KOSPI		기계	N	N	N	N		N	31050	-100	5	-0.32	755550	24	1.07	31500	31500	31050	40450	21850	31150	31481.25	9.73	0	-2	31383	31266	31083	30966	30783	31300	31000	110	9300	5000	23050	50	1	2200000	683	1.82	0.20	12	0.00	17039.00	156939.00	45800	20230510	-32.21	30150	20230102	2.99	31750	-2.20	20240102	30900	0.49	20240104	45800	-32.21	20230510	30200	2.81	20231020	0.48	N	000850	5000	110 억		214132	N	N	11	N	00	N
94	20240104	160111	57	100.00	KOSPI		기계	N	N	N	N		N	31150	0	3	0.00	69630250	2238	56.62	31150	31200	30900	40450	21850	31150	31112.60	9.77	0	-755	31416	31282	31166	31032	30916	31225	30975	110	9300	5000	23050	50	1	2200000	685	1.83	0.20	12	0.10	17039.00	156939.00	45800	20230510	-31.99	30150	20230102	3.32	31750	-1.89	20240102	30900	0.81	20240104	45800	-31.99	20230510	30200	3.15	20231020	0.48	N	000850	5000	110 억		214880	N	N	11	N	00	N
95	20240104	150111	57	100.00	KOSPI		기계	N	N	N	N		N	31200	50	2	0.16	65770900	2114	53.48	31150	31200	30900	40450	21850	31150	31112.06	9.77	0	-671	31416	31282	31166	31032	30916	31225	30975	110	9300	5000	23050	50	1	2200000	686	1.83	0.20	12	0.10	17039.00	156939.00	45800	20230510	-31.88	30150	20230102	3.48	31750	-1.73	20240102	30900	0.97	20240104	45800	-31.88	20230510	30200	3.31	20231020	0.48	N	000850	5000	110 억		214880	N	N	14	N	00	N
96	20240104	140111	57	100.00	KOSPI		기계	N	N	N	N		N	31150	0	3	0.00	52732750	1695	42.88	31150	31200	30900	40450	21850	31150	31110.77	9.77	0	-492	31416	31282	31166	31032	30916	31225	30975	110	9300	5000	23050	50	1	2200000	685	1.83	0.20	12	0.08	17039.00	156939.00	45800	20230510	-31.99	30150	20230102	3.32	31750	-1.89	20240102	30900	0.81	20240104	45800	-31.99	20230510	30200	3.15	20231020	0.48	N	000850	5000	110 억		214880	N	N	14	N	00	N
97	20240104	130111	57	100.00	KOSPI		기계	N	N	N	N		N	31200	50	2	0.16	32119600	1032	26.11	31150	31200	30900	40450	21850	31150	31123.64	9.77	0	-427	31416	31282	31166	31032	30916	31225	30975	110	9300	5000	23050	50	1	2200000	686	1.83	0.20	12	0.05	17039.00	156939.00	45800	20230510	-31.88	30150	20230102	3.48	31750	-1.73	20240102	30900	0.97	20240104	45800	-31.88	20230510	30200	3.31	20231020	0.48	N	000850	5000	110 억		214880	N	N	14	N	00	N
98	20240104	120111	57	100.00	KOSPI		기계	N	N	N	N		N	31200	50	2	0.16	22858950	735	18.59	31150	31200	30900	40450	21850	31150	31100.61	9.77	0	-427	31416	31282	31166	31032	30916	31225	30975	110	9300	5000	23050	50	1	2200000	686	1.83	0.20	12	0.03	17039.00	156939.00	45800	20230510	-31.88	30150	20230102	3.48	31750	-1.73	20240102	30900	0.97	20240104	45800	-31.88	20230510	30200	3.31	20231020	0.48	N	000850	5000	110 억		214880	N	N	14	N	00	N
99	20240104	110110	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-50	5	-0.16	20679400	665	16.82	31150	31150	30900	40450	21850	31150	31096.84	9.77	0	-403	31416	31282	31166	31032	30916	31225	30975	110	9300	5000	23050	50	1	2200000	684	1.83	0.20	12	0.03	17039.00	156939.00	45800	20230510	-32.10	30150	20230102	3.15	31750	-2.05	20240102	30900	0.65	20240104	45800	-32.10	20230510	30200	2.98	20231020	0.48	N	000850	5000	110 억		214880	N	N	14	N	00	N
100	20240104	100110	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-50	5	-0.16	12935400	416	10.52	31150	31150	30900	40450	21850	31150	31094.71	9.77	0	-223	31416	31282	31166	31032	30916	31225	30975	110	9300	5000	23050	50	1	2200000	684	1.83	0.20	12	0.02	17039.00	156939.00	45800	20230510	-32.10	30150	20230102	3.15	31750	-2.05	20240102	30900	0.65	20240104	45800	-32.10	20230510	30200	2.98	20231020	0.48	N	000850	5000	110 억		214880	N	N	14	N	00	N
101	20240104	090111	57	100.00	KOSPI		기계	N	N	N	N		N	31150	0	3	0.00	4004500	129	3.26	31150	31150	30900	40450	21850	31150	31042.64	9.77	0	-82	31416	31282	31166	31032	30916	31225	30975	110	9300	5000	23050	50	1	2200000	685	1.83	0.20	12	0.01	17039.00	156939.00	45800	20230510	-31.99	30150	20230102	3.32	31750	-1.89	20240102	30900	0.81	20240104	45800	-31.99	20230510	30200	3.15	20231020	0.48	N	000850	5000	110 억		214880	N	N	14	N	00	N
102	20240103	160111	57	100.00	KOSPI		기계	N	N	N	N		N	31150	-150	5	-0.48	123049900	3952	56.42	31200	31300	31050	40650	21950	31300	31136.11	9.82	0	-1181	32000	31650	31400	31050	30800	31525	30925	110	9350	5000	23160	50	1	2200000	685	1.83	0.20	12	0.18	17039.00	156939.00	45800	20230510	-31.99	30150	20230102	3.32	31750	-1.89	20240102	31050	0.32	20240103	45800	-31.99	20230510	30200	3.15	20230103	0.51	N	000850	5000	110 억		216032	N	N	14	N	00	N
103	20240103	150110	57	100.00	KOSPI		기계	N	N	N	N		N	31200	-100	5	-0.32	117784450	3783	54.01	31200	31300	31050	40650	21950	31300	31135.20	9.82	0	-1157	32000	31650	31400	31050	30800	31525	30925	110	9350	5000	23160	50	1	2200000	686	1.83	0.20	12	0.17	17039.00	156939.00	45800	20230510	-31.88	30150	20230102	3.48	31750	-1.73	20240102	31050	0.48	20240103	45800	-31.88	20230510	30200	3.31	20230103	0.51	N	000850	5000	110 억		216032	N	N	1	N	00	N
104	20240103	140110	57	100.00	KOSPI		기계	N	N	N	N		N	31200	-100	5	-0.32	105905050	3402	48.57	31200	31300	31050	40650	21950	31300	31130.23	9.82	0	-1014	32000	31650	31400	31050	30800	31525	30925	110	9350	5000	23160	50	1	2200000	686	1.83	0.20	12	0.15	17039.00	156939.00	45800	20230510	-31.88	30150	20230102	3.48	31750	-1.73	20240102	31050	0.48	20240103	45800	-31.88	20230510	30200	3.31	20230103	0.51	N	000850	5000	110 억		216032	N	N	1	N	00	N
105	20240103	130110	57	100.00	KOSPI		기계	N	N	N	N		N	31150	-150	5	-0.48	95465100	3067	43.79	31200	31300	31050	40650	21950	31300	31126.54	9.82	0	-895	32000	31650	31400	31050	30800	31525	30925	110	9350	5000	23160	50	1	2200000	685	1.83	0.20	12	0.14	17039.00	156939.00	45800	20230510	-31.99	30150	20230102	3.32	31750	-1.89	20240102	31050	0.32	20240103	45800	-31.99	20230510	30200	3.15	20230103	0.51	N	000850	5000	110 억		216032	N	N	1	N	00	N
106	20240103	120111	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-200	5	-0.64	75411100	2423	34.59	31200	31300	31050	40650	21950	31300	31123.03	9.82	0	-817	32000	31650	31400	31050	30800	31525	30925	110	9350	5000	23160	50	1	2200000	684	1.83	0.20	12	0.11	17039.00	156939.00	45800	20230510	-32.10	30150	20230102	3.15	31750	-2.05	20240102	31050	0.16	20240103	45800	-32.10	20230510	30200	2.98	20230103	0.51	N	000850	5000	110 억		216032	N	N	1	N	00	N
107	20240103	110111	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-200	5	-0.64	65800850	2114	30.18	31200	31300	31050	40650	21950	31300	31126.23	9.82	0	-706	32000	31650	31400	31050	30800	31525	30925	110	9350	5000	23160	50	1	2200000	684	1.83	0.20	12	0.10	17039.00	156939.00	45800	20230510	-32.10	30150	20230102	3.15	31750	-2.05	20240102	31050	0.16	20240103	45800	-32.10	20230510	30200	2.98	20230103	0.51	N	000850	5000	110 억		216032	N	N	1	N	00	N
108	20240103	100110	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-200	5	-0.64	40807650	1311	18.72	31200	31300	31050	40650	21950	31300	31127.12	9.82	0	-534	32000	31650	31400	31050	30800	31525	30925	110	9350	5000	23160	50	1	2200000	684	1.83	0.20	12	0.06	17039.00	156939.00	45800	20230510	-32.10	30150	20230102	3.15	31750	-2.05	20240102	31050	0.16	20240103	45800	-32.10	20230510	30200	2.98	20230103	0.51	N	000850	5000	110 억		216032	N	N	1	N	00	N
109	20240103	090111	57	100.00	KOSPI		기계	N	N	N	N		N	31200	-100	5	-0.32	780000	25	0.36	31200	31200	31200	40650	21950	31300	31200.00	9.82	0	-11	32000	31650	31400	31050	30800	31525	30925	110	9350	5000	23160	50	1	2200000	686	1.83	0.20	12	0.00	17039.00	156939.00	45800	20230510	-31.88	30150	20230102	3.48	31750	-1.73	20240102	31150	0.16	20240102	45800	-31.88	20230510	30200	3.31	20230103	0.51	N	000850	5000	110 억		216032	N	N	1	N	00	N
110	20240102	160110	57	100.00	KOSPI		기계	N	N	N	N		N	31300	-350	5	-1.11	219767000	7004	176.60	31550	31750	31150	41100	22200	31650	31377.36	9.89	0	-1462	32150	31900	31700	31450	31250	31800	31350	110	9450	5000	23420	50	1	2200000	689	1.84	0.20	12	0.32	17039.00	156939.00	45800	20230510	-31.66	30150	20230102	3.81	31750	-1.42	20240102	31150	0.48	20240102	45800	-31.66	20230510	30150	3.81	20230102	0.47	N	000850	5000	110 억		217483	N	N	1	N	00	N
111	20240102	150110	57	100.00	KOSPI		기계	N	N	N	N		N	31300	-350	5	-1.11	205141750	6536	164.80	31550	31750	31150	41100	22200	31650	31386.44	9.89	0	-1387	32150	31900	31700	31450	31250	31800	31350	110	9450	5000	23420	50	1	2200000	689	1.84	0.20	12	0.30	17039.00	156939.00	45800	20230510	-31.66	30150	20230102	3.81	31750	-1.42	20240102	31150	0.48	20240102	45800	-31.66	20230510	30150	3.81	20230102	0.47	N	000850	5000	110 억		217483	N	N	0	N	00	N
112	20240102	140111	57	100.00	KOSPI		기계	N	N	N	N		N	31300	-350	5	-1.11	172764650	5502	138.73	31550	31750	31150	41100	22200	31650	31400.34	9.89	0	-1012	32150	31900	31700	31450	31250	31800	31350	110	9450	5000	23420	50	1	2200000	689	1.84	0.20	12	0.25	17039.00	156939.00	45800	20230510	-31.66	30150	20230102	3.81	31750	-1.42	20240102	31150	0.48	20240102	45800	-31.66	20230510	30150	3.81	20230102	0.47	N	000850	5000	110 억		217483	N	N	0	N	00	N
113	20240102	130110	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-200	5	-0.63	104716500	3334	84.06	31550	31750	31150	41100	22200	31650	31408.67	9.89	0	-744	32150	31900	31700	31450	31250	31800	31350	110	9450	5000	23420	50	1	2200000	692	1.85	0.20	12	0.15	17039.00	156939.00	45800	20230510	-31.33	30150	20230102	4.31	31750	-0.94	20240102	31150	0.96	20240102	45800	-31.33	20230510	30150	4.31	20230102	0.47	N	000850	5000	110 억		217483	N	N	0	N	00	N
114	20240102	120111	57	100.00	KOSPI		기계	N	N	N	N		N	31450	-200	5	-0.63	97266100	3097	78.09	31550	31750	31150	41100	22200	31650	31406.55	9.89	0	-725	32150	31900	31700	31450	31250	31800	31350	110	9450	5000	23420	50	1	2200000	692	1.85	0.20	12	0.14	17039.00	156939.00	45800	20230510	-31.33	30150	20230102	4.31	31750	-0.94	20240102	31150	0.96	20240102	45800	-31.33	20230510	30150	4.31	20230102	0.47	N	000850	5000	110 억		217483	N	N	0	N	00	N
115	20240102	110111	57	100.00	KOSPI		기계	N	N	N	N		N	31400	-250	5	-0.79	76271500	2431	61.30	31550	31750	31150	41100	22200	31650	31374.54	9.89	0	-610	32150	31900	31700	31450	31250	31800	31350	110	9450	5000	23420	50	1	2200000	691	1.84	0.20	12	0.11	17039.00	156939.00	45800	20230510	-31.44	30150	20230102	4.15	31750	-1.10	20240102	31150	0.80	20240102	45800	-31.44	20230510	30150	4.15	20230102	0.47	N	000850	5000	110 억		217483	N	N	0	N	00	N
116	20240102	100110	57	100.00	KOSPI		기계	N	N	N	N		N	31600	-50	5	-0.16	4446950	141	3.56	31550	31650	31500	41100	22200	31650	31538.65	9.89	0	-86	32150	31900	31700	31450	31250	31800	31350	110	9450	5000	23420	50	1	2200000	695	1.85	0.20	12	0.01	17039.00	156939.00	45800	20230510	-31.00	30150	20230102	4.81	31650	-0.16	20240102	31500	0.32	20240102	45800	-31.00	20230510	30150	4.81	20230102	0.47	N	000850	5000	110 억		217483	N	N	0	N	00	N
117	20240102	090110	57	100.00	KOSPI		기계	N	N	N	N		N	31650	0	3	0.00	0	0	0.00	0	0	0	41100	22200	31650	0.00	9.89	0	0	32150	31900	31700	31450	31250	31800	31350	110	9450	5000	23420	50	1	2200000	696	1.86	0.20	12	0.00	17039.00	156939.00	45800	20230510	-30.90	30150	20230102	4.98	0	0.00	0	0	0.00	0	45800	-30.90	20230510	30150	4.98	20230102	0.47	N	000850	5000	110 억		217483	N	N	0	N	00	N