KissMeData/042700/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	120503	57	100.00	KOSPI		기계	N	N	N	N		N	57900	200	2	0.35	50766840000	867044	68.21	57700	60100	56500	75000	40400	57700	58552.42	13.47	-1660	36858	60366	59032	57866	56532	55366	58450	55950	127	17300	100	42690	100	1	97339302	56359	61.99	14.45	12	0.89	934.00	4008.00	67900	20231110	-14.73	13000	20230118	345.38	63700	-9.11	20240102	51100	13.31	20240116	67900	-14.73	20231110	13310	335.01	20230125	0.99	N	042700	100	127 억		13115832	N	N	162783	N	00	N
3	20240123	110502	57	100.00	KOSPI		기계	N	N	N	N		N	57900	200	2	0.35	47525470600	811174	63.81	57700	60100	56500	75000	40400	57700	58589.38	13.47	-1660	14856	60366	59032	57866	56532	55366	58450	55950	127	17300	100	42690	100	1	97339302	56359	61.99	14.45	12	0.83	934.00	4008.00	67900	20231110	-14.73	13000	20230118	345.38	63700	-9.11	20240102	51100	13.31	20240116	67900	-14.73	20231110	13310	335.01	20230125	0.99	N	042700	100	127 억		13115832	N	N	162783	N	00	N
4	20240123	100501	57	100.00	KOSPI		기계	N	N	N	N		N	58400	700	2	1.21	40902004600	696822	54.82	57700	60100	56500	75000	40400	57700	58699.07	13.47	-1660	5432	60366	59032	57866	56532	55366	58450	55950	127	17300	100	42690	100	1	97339302	56846	62.53	14.57	12	0.72	934.00	4008.00	67900	20231110	-13.99	13000	20230118	349.23	63700	-8.32	20240102	51100	14.29	20240116	67900	-13.99	20231110	13310	338.77	20230125	0.99	N	042700	100	127 억		13115832	N	N	162783	N	00	N
5	20240123	090501	57	100.00	KOSPI		기계	N	N	N	N		N	57200	-500	5	-0.87	1836097800	31933	2.51	57700	57700	57100	75000	40400	57700	57493.28	13.47	-1660	-9801	60366	59032	57866	56532	55366	58450	55950	127	17300	100	42690	100	1	97339302	55678	61.24	14.27	12	0.03	934.00	4008.00	67900	20231110	-15.76	13000	20230118	340.00	63700	-10.20	20240102	51100	11.94	20240116	67900	-15.76	20231110	13310	329.75	20230125	0.99	N	042700	100	127 억		13115832	N	N	162783	N	00	N
6	20240119	160458	57	100.00	KOSPI		기계	N	N	N	N		N	57700	1500	2	2.67	73028684800	1271660	93.22	58100	58400	56300	73000	39400	56200	57427.24	13.30	0	59191	59533	57866	54833	53166	50133	58700	54000	127	16800	100	41580	100	1	97339302	56165	61.78	14.40	12	1.31	934.00	4008.00	67900	20231110	-15.02	12850	20230113	349.03	63700	-9.42	20240102	51100	12.92	20240116	67900	-15.02	20231110	13050	342.15	20230120	0.99	N	042700	100	127 억		12947318	N	N	57487	N	00	N
7	20240119	150500	57	100.00	KOSPI		기계	N	N	N	N		N	57100	900	2	1.60	67034772900	1167388	85.57	58100	58400	56300	73000	39400	56200	57422.93	13.30	0	4925	59533	57866	54833	53166	50133	58700	54000	127	16800	100	41580	100	1	97339302	55581	61.13	14.25	12	1.20	934.00	4008.00	67900	20231110	-15.91	12850	20230113	344.36	63700	-10.36	20240102	51100	11.74	20240116	67900	-15.91	20231110	13050	337.55	20230120	0.99	N	042700	100	127 억		12947318	N	N	462	N	00	N
8	20240119	140458	57	100.00	KOSPI		기계	N	N	N	N		N	56600	400	2	0.71	60028080800	1044322	76.55	58100	58400	56300	73000	39400	56200	57480.50	13.30	0	-35817	59533	57866	54833	53166	50133	58700	54000	127	16800	100	41580	100	1	97339302	55094	60.60	14.12	12	1.07	934.00	4008.00	67900	20231110	-16.64	12850	20230113	340.47	63700	-11.15	20240102	51100	10.76	20240116	67900	-16.64	20231110	13050	333.72	20230120	0.99	N	042700	100	127 억		12947318	N	N	462	N	00	N
9	20240119	130459	57	100.00	KOSPI		기계	N	N	N	N		N	57200	1000	2	1.78	55331728400	961851	70.51	58100	58400	56300	73000	39400	56200	57526.37	13.30	0	-32542	59533	57866	54833	53166	50133	58700	54000	127	16800	100	41580	100	1	97339302	55678	61.24	14.27	12	0.99	934.00	4008.00	67900	20231110	-15.76	12850	20230113	345.14	63700	-10.20	20240102	51100	11.94	20240116	67900	-15.76	20231110	13050	338.31	20230120	0.99	N	042700	100	127 억		12947318	N	N	462	N	00	N
10	20240119	120501	57	100.00	KOSPI		기계	N	N	N	N		N	57300	1100	2	1.96	51071830200	887496	65.06	58100	58400	56300	73000	39400	56200	57546.06	13.30	0	-44683	59533	57866	54833	53166	50133	58700	54000	127	16800	100	41580	100	1	97339302	55775	61.35	14.30	12	0.91	934.00	4008.00	67900	20231110	-15.61	12850	20230113	345.91	63700	-10.05	20240102	51100	12.13	20240116	67900	-15.61	20231110	13050	339.08	20230120	0.99	N	042700	100	127 억		12947318	N	N	462	N	00	N
11	20240119	110501	57	100.00	KOSPI		기계	N	N	N	N		N	56800	600	2	1.07	47331945100	822056	60.26	58100	58400	56300	73000	39400	56200	57577.61	13.30	0	-46706	59533	57866	54833	53166	50133	58700	54000	127	16800	100	41580	100	1	97339302	55289	60.81	14.17	12	0.84	934.00	4008.00	67900	20231110	-16.35	12850	20230113	342.02	63700	-10.83	20240102	51100	11.15	20240116	67900	-16.35	20231110	13050	335.25	20230120	0.99	N	042700	100	127 억		12947318	N	N	462	N	00	N
12	20240119	100504	57	100.00	KOSPI		기계	N	N	N	N		N	57200	1000	2	1.78	38514749000	666875	48.88	58100	58400	56900	73000	39400	56200	57754.20	13.30	0	-35484	59533	57866	54833	53166	50133	58700	54000	127	16800	100	41580	100	1	97339302	55678	61.24	14.27	12	0.69	934.00	4008.00	67900	20231110	-15.76	12850	20230113	345.14	63700	-10.20	20240102	51100	11.94	20240116	67900	-15.76	20231110	13050	338.31	20230120	0.99	N	042700	100	127 억		12947318	N	N	462	N	00	N
13	20240119	090458	57	100.00	KOSPI		기계	N	N	N	N		N	57600	1400	2	2.49	13598600200	234600	17.20	58100	58400	57500	73000	39400	56200	57965.45	13.30	0	-44013	59533	57866	54833	53166	50133	58700	54000	127	16800	100	41580	100	1	97339302	56067	61.67	14.37	12	0.24	934.00	4008.00	67900	20231110	-15.17	12850	20230113	348.25	63700	-9.58	20240102	51100	12.72	20240116	67900	-15.17	20231110	13050	341.38	20230120	0.99	N	042700	100	127 억		12947318	N	N	462	N	00	N
14	20240118	160458	57	100.00	KOSPI		기계	N	N	N	N		N	56200	3800	2	7.25	73050655400	1344502	177.84	52400	56500	51800	68100	36700	52400	54318.69	13.24	0	61352	54466	53432	52766	51732	51066	53100	51400	127	15700	100	38770	100	1	97339302	54705	60.17	14.02	12	1.38	934.00	4008.00	67900	20231110	-17.23	12800	20230112	339.06	63700	-11.77	20240102	51100	9.98	20240116	67900	-17.23	20231110	13000	332.31	20230118	0.97	N	042700	100	127 억		12885297	N	N	462	N	00	N
15	20240118	150458	57	100.00	KOSPI		기계	N	N	N	N		N	55900	3500	2	6.68	66212411400	1222744	161.74	52400	56500	51800	68100	36700	52400	54150.81	13.24	0	72640	54466	53432	52766	51732	51066	53100	51400	127	15700	100	38770	100	1	97339302	54413	59.85	13.95	12	1.26	934.00	4008.00	67900	20231110	-17.67	12800	20230112	336.72	63700	-12.24	20240102	51100	9.39	20240116	67900	-17.67	20231110	13000	330.00	20230118	0.97	N	042700	100	127 억		12885297	N	N	724	N	00	N
16	20240118	140458	57	100.00	KOSPI		기계	N	N	N	N		N	53700	1300	2	2.48	47449444700	884019	116.93	52400	55500	51800	68100	36700	52400	53674.82	13.24	0	13072	54466	53432	52766	51732	51066	53100	51400	127	15700	100	38770	100	1	97339302	52271	57.49	13.40	12	0.91	934.00	4008.00	67900	20231110	-20.91	12800	20230112	319.53	63700	-15.70	20240102	51100	5.09	20240116	67900	-20.91	20231110	13000	313.08	20230118	0.97	N	042700	100	127 억		12885297	N	N	724	N	00	N
17	20240118	130458	57	100.00	KOSPI		기계	N	N	N	N		N	54300	1900	2	3.63	41502126900	773474	102.31	52400	55500	51800	68100	36700	52400	53656.94	13.24	0	15108	54466	53432	52766	51732	51066	53100	51400	127	15700	100	38770	100	1	97339302	52855	58.14	13.55	12	0.79	934.00	4008.00	67900	20231110	-20.03	12800	20230112	324.22	63700	-14.76	20240102	51100	6.26	20240116	67900	-20.03	20231110	13000	317.69	20230118	0.97	N	042700	100	127 억		12885297	N	N	724	N	00	N
18	20240118	120500	57	100.00	KOSPI		기계	N	N	N	N		N	52500	100	2	0.19	16305793500	309587	40.95	52400	53400	51800	68100	36700	52400	52669.59	13.24	0	5713	54466	53432	52766	51732	51066	53100	51400	127	15700	100	38770	100	1	97339302	51103	56.21	13.10	12	0.32	934.00	4008.00	67900	20231110	-22.68	12800	20230112	310.16	63700	-17.58	20240102	51100	2.74	20240116	67900	-22.68	20231110	13000	303.85	20230118	0.97	N	042700	100	127 억		12885297	N	N	724	N	00	N
19	20240118	110459	57	100.00	KOSPI		기계	N	N	N	N		N	52800	400	2	0.76	14150417600	268740	35.55	52400	53400	51800	68100	36700	52400	52654.77	13.24	0	5634	54466	53432	52766	51732	51066	53100	51400	127	15700	100	38770	100	1	97339302	51395	56.53	13.17	12	0.28	934.00	4008.00	67900	20231110	-22.24	12800	20230112	312.50	63700	-17.11	20240102	51100	3.33	20240116	67900	-22.24	20231110	13000	306.15	20230118	0.97	N	042700	100	127 억		12885297	N	N	724	N	00	N
20	20240118	100457	57	100.00	KOSPI		기계	N	N	N	N		N	53100	700	2	1.34	10380886100	197764	26.16	52400	53200	51800	68100	36700	52400	52491.33	13.24	0	13589	54466	53432	52766	51732	51066	53100	51400	127	15700	100	38770	100	1	97339302	51687	56.85	13.25	12	0.20	934.00	4008.00	67900	20231110	-21.80	12800	20230112	314.84	63700	-16.64	20240102	51100	3.91	20240116	67900	-21.80	20231110	13000	308.46	20230118	0.97	N	042700	100	127 억		12885297	N	N	724	N	00	N
21	20240118	090457	57	100.00	KOSPI		기계	N	N	N	N		N	52200	-200	5	-0.38	2495841300	47632	6.30	52400	52800	52000	68100	36700	52400	52398.41	13.24	0	1289	54466	53432	52766	51732	51066	53100	51400	127	15700	100	38770	100	1	97339302	50811	55.89	13.02	12	0.05	934.00	4008.00	67900	20231110	-23.12	12800	20230112	307.81	63700	-18.05	20240102	51100	2.15	20240116	67900	-23.12	20231110	13000	301.54	20230118	0.97	N	042700	100	127 억		12885297	N	N	724	N	00	N
22	20240117	160456	57	100.00	KOSPI		기계	N	N	N	N		N	52400	-300	5	-0.57	39664809300	749768	35.20	53300	53800	52100	68500	36900	52700	52904.60	13.21	-1123	30319	58433	55566	53333	50466	48233	54450	49350	127	15800	100	38990	100	1	97339302	51006	56.10	13.07	12	0.77	934.00	4008.00	67900	20231110	-22.83	12800	20230112	309.38	63700	-17.74	20240102	51100	2.54	20240116	67900	-22.83	20231110	13000	303.08	20230118	0.96	N	042700	100	127 억		12858281	N	N	724	N	00	N
23	20240117	150459	57	100.00	KOSPI		기계	N	N	N	N		N	52600	-100	5	-0.19	37457780700	707740	33.22	53300	53800	52100	68500	36900	52700	52926.24	13.21	-1123	26032	58433	55566	53333	50466	48233	54450	49350	127	15800	100	38990	100	1	97339302	51200	56.32	13.12	12	0.73	934.00	4008.00	67900	20231110	-22.53	12800	20230112	310.94	63700	-17.43	20240102	51100	2.94	20240116	67900	-22.53	20231110	13000	304.62	20230118	0.96	N	042700	100	127 억		12858281	N	N	269	N	00	N
24	20240117	140457	57	100.00	KOSPI		기계	N	N	N	N		N	52800	100	2	0.19	33436021100	631370	29.64	53300	53800	52100	68500	36900	52700	52958.31	13.21	-1123	26388	58433	55566	53333	50466	48233	54450	49350	127	15800	100	38990	100	1	97339302	51395	56.53	13.17	12	0.65	934.00	4008.00	67900	20231110	-22.24	12800	20230112	312.50	63700	-17.11	20240102	51100	3.33	20240116	67900	-22.24	20231110	13000	306.15	20230118	0.96	N	042700	100	127 억		12858281	N	N	269	N	00	N
25	20240117	130458	57	100.00	KOSPI		기계	N	N	N	N		N	52600	-100	5	-0.19	28772598100	542664	25.47	53300	53800	52500	68500	36900	52700	53021.63	13.21	-1123	13702	58433	55566	53333	50466	48233	54450	49350	127	15800	100	38990	100	1	97339302	51200	56.32	13.12	12	0.56	934.00	4008.00	67900	20231110	-22.53	12800	20230112	310.94	63700	-17.43	20240102	51100	2.94	20240116	67900	-22.53	20231110	13000	304.62	20230118	0.96	N	042700	100	127 억		12858281	N	N	269	N	00	N
26	20240117	120459	57	100.00	KOSPI		기계	N	N	N	N		N	52800	100	2	0.19	24781810000	466994	21.92	53300	53800	52500	68500	36900	52700	53067.47	13.21	-1123	33839	58433	55566	53333	50466	48233	54450	49350	127	15800	100	38990	100	1	97339302	51395	56.53	13.17	12	0.48	934.00	4008.00	67900	20231110	-22.24	12800	20230112	312.50	63700	-17.11	20240102	51100	3.33	20240116	67900	-22.24	20231110	13000	306.15	20230118	0.96	N	042700	100	127 억		12858281	N	N	269	N	00	N
27	20240117	110459	57	100.00	KOSPI		기계	N	N	N	N		N	52800	100	2	0.19	21547715000	405703	19.04	53300	53800	52500	68500	36900	52700	53113.09	13.21	-1123	33259	58433	55566	53333	50466	48233	54450	49350	127	15800	100	38990	100	1	97339302	51395	56.53	13.17	12	0.42	934.00	4008.00	67900	20231110	-22.24	12800	20230112	312.50	63700	-17.11	20240102	51100	3.33	20240116	67900	-22.24	20231110	13000	306.15	20230118	0.96	N	042700	100	127 억		12858281	N	N	269	N	00	N
28	20240117	100456	57	100.00	KOSPI		기계	N	N	N	N		N	52900	200	2	0.38	15916447500	299344	14.05	53300	53800	52700	68500	36900	52700	53172.72	13.21	-1123	20975	58433	55566	53333	50466	48233	54450	49350	127	15800	100	38990	100	1	97339302	51492	56.64	13.20	12	0.31	934.00	4008.00	67900	20231110	-22.09	12800	20230112	313.28	63700	-16.95	20240102	51100	3.52	20240116	67900	-22.09	20231110	13000	306.92	20230118	0.96	N	042700	100	127 억		12858281	N	N	269	N	00	N
29	20240117	090458	57	100.00	KOSPI		기계	N	N	N	N		N	53100	400	2	0.76	3368024200	63112	2.96	53300	53800	53100	68500	36900	52700	53376.88	13.21	-1123	12321	58433	55566	53333	50466	48233	54450	49350	127	15800	100	38990	100	1	97339302	51687	56.85	13.25	12	0.06	934.00	4008.00	67900	20231110	-21.80	12800	20230112	314.84	63700	-16.64	20240102	51100	3.91	20240116	67900	-21.80	20231110	13000	308.46	20230118	0.96	N	042700	100	127 억		12858281	N	N	269	N	00	N
30	20240116	160456	57	100.00	KOSPI		기계	N	N	N	N		N	52700	-3500	5	-6.23	111227569600	2111353	389.26	55900	56200	51100	73000	39400	56200	52680.59	13.39	0	-73793	59000	57600	56300	54900	53600	56950	54250	127	16800	100	41580	100	1	97339302	51298	56.42	13.15	12	2.17	934.00	4008.00	67900	20231110	-22.39	12550	20230110	319.92	63700	-17.27	20240102	51100	3.13	20240116	67900	-22.39	20231110	13000	305.38	20230118	0.95	N	042700	100	127 억		13032928	N	N	269	N	00	N
31	20240116	150456	57	100.00	KOSPI		기계	N	N	N	N		N	52700	-3500	5	-6.23	106476528800	2021245	372.65	55900	56200	51100	73000	39400	56200	52678.61	13.39	0	-70837	59000	57600	56300	54900	53600	56950	54250	127	16800	100	41580	100	1	97339302	51298	56.42	13.15	12	2.08	934.00	4008.00	67900	20231110	-22.39	12550	20230110	319.92	63700	-17.27	20240102	51100	3.13	20240116	67900	-22.39	20231110	13000	305.38	20230118	0.95	N	042700	100	127 억		13032928	N	N	66	N	00	N
32	20240116	140457	57	100.00	KOSPI		기계	N	N	N	N		N	52000	-4200	5	-7.47	88665769600	1682497	310.20	55900	56200	51100	73000	39400	56200	52698.83	13.39	0	-82062	59000	57600	56300	54900	53600	56950	54250	127	16800	100	41580	100	1	97339302	50616	55.67	12.97	12	1.73	934.00	4008.00	67900	20231110	-23.42	12550	20230110	314.34	63700	-18.37	20240102	51100	1.76	20240116	67900	-23.42	20231110	13000	300.00	20230118	0.95	N	042700	100	127 억		13032928	N	N	66	N	00	N
33	20240116	130456	57	100.00	KOSPI		기계	N	N	N	N		N	52200	-4000	5	-7.12	82205712400	1558756	287.38	55900	56200	51100	73000	39400	56200	52737.93	13.39	0	-83873	59000	57600	56300	54900	53600	56950	54250	127	16800	100	41580	100	1	97339302	50811	55.89	13.02	12	1.60	934.00	4008.00	67900	20231110	-23.12	12550	20230110	315.94	63700	-18.05	20240102	51100	2.15	20240116	67900	-23.12	20231110	13000	301.54	20230118	0.95	N	042700	100	127 억		13032928	N	N	66	N	00	N
34	20240116	120456	57	100.00	KOSPI		기계	N	N	N	N		N	52500	-3700	5	-6.58	76138639000	1443482	266.13	55900	56200	51100	73000	39400	56200	52746.41	13.39	0	-57670	59000	57600	56300	54900	53600	56950	54250	127	16800	100	41580	100	1	97339302	51103	56.21	13.10	12	1.48	934.00	4008.00	67900	20231110	-22.68	12550	20230110	318.33	63700	-17.58	20240102	51100	2.74	20240116	67900	-22.68	20231110	13000	303.85	20230118	0.95	N	042700	100	127 억		13032928	N	N	66	N	00	N
35	20240116	110455	57	100.00	KOSPI		기계	N	N	N	N		N	52400	-3800	5	-6.76	67808333100	1285706	237.04	55900	56200	51100	73000	39400	56200	52740.04	13.39	0	-37067	59000	57600	56300	54900	53600	56950	54250	127	16800	100	41580	100	1	97339302	51006	56.10	13.07	12	1.32	934.00	4008.00	67900	20231110	-22.83	12550	20230110	317.53	63700	-17.74	20240102	51100	2.54	20240116	67900	-22.83	20231110	13000	303.08	20230118	0.95	N	042700	100	127 억		13032928	N	N	66	N	00	N
36	20240116	100456	57	100.00	KOSPI		기계	N	N	N	N		N	51800	-4400	5	-7.83	52803284700	999024	184.19	55900	56200	51100	73000	39400	56200	52854.73	13.39	0	6660	59000	57600	56300	54900	53600	56950	54250	127	16800	100	41580	100	1	97339302	50422	55.46	12.92	12	1.03	934.00	4008.00	67900	20231110	-23.71	12550	20230110	312.75	63700	-18.68	20240102	51100	1.37	20240116	67900	-23.71	20231110	13000	298.46	20230118	0.95	N	042700	100	127 억		13032928	N	N	66	N	00	N
37	20240116	090453	57	100.00	KOSPI		기계	N	N	N	N		N	55600	-600	5	-1.07	1424058700	25536	4.71	55900	56200	55200	73000	39400	56200	55766.01	13.39	0	-6482	59000	57600	56300	54900	53600	56950	54250	127	16800	100	41580	100	1	97339302	54121	59.53	13.87	12	0.03	934.00	4008.00	67900	20231110	-18.11	12550	20230110	343.03	63700	-12.72	20240102	55000	1.09	20240115	67900	-18.11	20231110	13000	327.69	20230118	0.95	N	042700	100	127 억		13032928	N	N	66	N	00	N
38	20240115	160455	57	100.00	KOSPI		기계	N	N	N	N		N	56200	-900	5	-1.58	30296405300	539060	101.53	57200	57700	55000	74200	40000	57100	56201.83	13.30	18202	38295	59500	58300	57700	56500	55900	58000	56200	127	17100	100	42250	100	1	97339302	54705	60.17	14.02	12	0.55	934.00	4008.00	67900	20231110	-17.23	12550	20230110	347.81	63700	-11.77	20240102	55000	2.18	20240115	67900	-17.23	20231110	13000	332.31	20230118	0.97	N	042700	100	127 억		12950455	N	N	66	N	00	N
39	20240115	150455	57	100.00	KOSPI		기계	N	N	N	N		N	55700	-1400	5	-2.45	28141839300	500545	94.28	57200	57700	55000	74200	40000	57100	56221.91	13.30	18202	36181	59500	58300	57700	56500	55900	58000	56200	127	17100	100	42250	100	1	97339302	54218	59.64	13.90	12	0.51	934.00	4008.00	67900	20231110	-17.97	12550	20230110	343.82	63700	-12.56	20240102	55000	1.27	20240115	67900	-17.97	20231110	13000	328.46	20230118	0.97	N	042700	100	127 억		12950455	N	N	40	N	00	N
40	20240115	140456	57	100.00	KOSPI		기계	N	N	N	N		N	55900	-1200	5	-2.10	23919402500	424771	80.01	57200	57700	55000	74200	40000	57100	56310.77	13.30	18202	31157	59500	58300	57700	56500	55900	58000	56200	127	17100	100	42250	100	1	97339302	54413	59.85	13.95	12	0.44	934.00	4008.00	67900	20231110	-17.67	12550	20230110	345.42	63700	-12.24	20240102	55000	1.64	20240115	67900	-17.67	20231110	13000	330.00	20230118	0.97	N	042700	100	127 억		12950455	N	N	40	N	00	N
41	20240115	130454	57	100.00	KOSPI		기계	N	N	N	N		N	56100	-1000	5	-1.75	21186050600	375994	70.82	57200	57700	55000	74200	40000	57100	56346.22	13.30	18202	36559	59500	58300	57700	56500	55900	58000	56200	127	17100	100	42250	100	1	97339302	54607	60.06	14.00	12	0.39	934.00	4008.00	67900	20231110	-17.38	12550	20230110	347.01	63700	-11.93	20240102	55000	2.00	20240115	67900	-17.38	20231110	13000	331.54	20230118	0.97	N	042700	100	127 억		12950455	N	N	40	N	00	N
42	20240115	120454	57	100.00	KOSPI		기계	N	N	N	N		N	56600	-500	5	-0.88	19174566600	340303	64.10	57200	57700	55000	74200	40000	57100	56344.96	13.30	18202	41573	59500	58300	57700	56500	55900	58000	56200	127	17100	100	42250	100	1	97339302	55094	60.60	14.12	12	0.35	934.00	4008.00	67900	20231110	-16.64	12550	20230110	351.00	63700	-11.15	20240102	55000	2.91	20240115	67900	-16.64	20231110	13000	335.38	20230118	0.97	N	042700	100	127 억		12950455	N	N	40	N	00	N
43	20240115	110454	57	100.00	KOSPI		기계	N	N	N	N		N	56200	-900	5	-1.58	16866426800	299254	56.36	57200	57700	55000	74200	40000	57100	56360.89	13.30	18202	35149	59500	58300	57700	56500	55900	58000	56200	127	17100	100	42250	100	1	97339302	54705	60.17	14.02	12	0.31	934.00	4008.00	67900	20231110	-17.23	12550	20230110	347.81	63700	-11.77	20240102	55000	2.18	20240115	67900	-17.23	20231110	13000	332.31	20230118	0.97	N	042700	100	127 억		12950455	N	N	40	N	00	N
44	20240115	100453	57	100.00	KOSPI		기계	N	N	N	N		N	57000	-100	5	-0.18	5129250200	89522	16.86	57200	57700	56600	74200	40000	57100	57296.58	13.30	18202	2004	59500	58300	57700	56500	55900	58000	56200	127	17100	100	42250	100	1	97339302	55483	61.03	14.22	12	0.09	934.00	4008.00	67900	20231110	-16.05	12550	20230110	354.18	63700	-10.52	20240102	56600	0.71	20240115	67900	-16.05	20231110	13000	338.46	20230118	0.97	N	042700	100	127 억		12950455	N	N	40	N	00	N
45	20240115	090454	57	100.00	KOSPI		기계	N	N	N	N		N	56900	-200	5	-0.35	966620500	16926	3.19	57200	57700	56600	74200	40000	57100	57108.76	13.30	18202	-2469	59500	58300	57700	56500	55900	58000	56200	127	17100	100	42250	100	1	97339302	55386	60.92	14.20	12	0.02	934.00	4008.00	67900	20231110	-16.20	12550	20230110	353.39	63700	-10.68	20240102	56600	0.53	20240115	67900	-16.20	20231110	13000	337.69	20230118	0.97	N	042700	100	127 억		12950455	N	N	40	N	00	N
46	20240112	160451	57	100.00	KOSPI		기계	N	N	N	N		N	57100	-1900	5	-3.22	30332207400	526495	135.94	58800	58900	57100	76700	41300	59000	57613.06	13.46	20308	-132438	59600	59300	58700	58400	57800	59450	58550	127	17700	100	43660	100	1	97339302	55581	61.13	14.25	12	0.54	934.00	4008.00	67900	20231110	-15.91	12200	20230106	368.03	63700	-10.36	20240102	57100	0.00	20240112	67900	-15.91	20231110	12800	346.09	20230112	0.98	N	042700	100	127 억		13097166	N	N	40	N	00	N
47	20240112	150453	57	100.00	KOSPI		기계	N	N	N	N		N	57200	-1800	5	-3.05	26573499000	460693	118.95	58800	58900	57100	76700	41300	59000	57681.53	13.46	20308	-113446	59600	59300	58700	58400	57800	59450	58550	127	17700	100	43660	100	1	97339302	55678	61.24	14.27	12	0.47	934.00	4008.00	67900	20231110	-15.76	12200	20230106	368.85	63700	-10.20	20240102	57100	0.18	20240112	67900	-15.76	20231110	12800	346.88	20230112	0.98	N	042700	100	127 억		13097166	N	N	72	N	00	N
48	20240112	140453	57	100.00	KOSPI		기계	N	N	N	N		N	57200	-1800	5	-3.05	21322183800	368938	95.26	58800	58900	57200	76700	41300	59000	57793.35	13.46	20308	-98314	59600	59300	58700	58400	57800	59450	58550	127	17700	100	43660	100	1	97339302	55678	61.24	14.27	12	0.38	934.00	4008.00	67900	20231110	-15.76	12200	20230106	368.85	63700	-10.20	20240102	57200	0.00	20240112	67900	-15.76	20231110	12800	346.88	20230112	0.98	N	042700	100	127 억		13097166	N	N	72	N	00	N
49	20240112	130451	57	100.00	KOSPI		기계	N	N	N	N		N	57500	-1500	5	-2.54	17363386000	299900	77.43	58800	58900	57400	76700	41300	59000	57897.19	13.46	20308	-81415	59600	59300	58700	58400	57800	59450	58550	127	17700	100	43660	100	1	97339302	55970	61.56	14.35	12	0.31	934.00	4008.00	67900	20231110	-15.32	12200	20230106	371.31	63700	-9.73	20240102	57200	0.52	20240110	67900	-15.32	20231110	12800	349.22	20230112	0.98	N	042700	100	127 억		13097166	N	N	72	N	00	N
50	20240112	120453	57	100.00	KOSPI		기계	N	N	N	N		N	57600	-1400	5	-2.37	14838323600	256033	66.11	58800	58900	57400	76700	41300	59000	57954.67	13.46	20308	-72173	59600	59300	58700	58400	57800	59450	58550	127	17700	100	43660	100	1	97339302	56067	61.67	14.37	12	0.26	934.00	4008.00	67900	20231110	-15.17	12200	20230106	372.13	63700	-9.58	20240102	57200	0.70	20240110	67900	-15.17	20231110	12800	350.00	20230112	0.98	N	042700	100	127 억		13097166	N	N	72	N	00	N
51	20240112	110451	57	100.00	KOSPI		기계	N	N	N	N		N	57800	-1200	5	-2.03	10166516400	174946	45.17	58800	58900	57600	76700	41300	59000	58112.23	13.46	20308	-47503	59600	59300	58700	58400	57800	59450	58550	127	17700	100	43660	100	1	97339302	56262	61.88	14.42	12	0.18	934.00	4008.00	67900	20231110	-14.87	12200	20230106	373.77	63700	-9.26	20240102	57200	1.05	20240110	67900	-14.87	20231110	12800	351.56	20230112	0.98	N	042700	100	127 억		13097166	N	N	72	N	00	N
52	20240112	100451	57	100.00	KOSPI		기계	N	N	N	N		N	57700	-1300	5	-2.20	6823558900	117123	30.24	58800	58900	57600	76700	41300	59000	58259.67	13.46	20308	-35070	59600	59300	58700	58400	57800	59450	58550	127	17700	100	43660	100	1	97339302	56165	61.78	14.40	12	0.12	934.00	4008.00	67900	20231110	-15.02	12200	20230106	372.95	63700	-9.42	20240102	57200	0.87	20240110	67900	-15.02	20231110	12800	350.78	20230112	0.98	N	042700	100	127 억		13097166	N	N	72	N	00	N
53	20240112	090451	57	100.00	KOSPI		기계	N	N	N	N		N	58500	-500	5	-0.85	700362900	11947	3.08	58800	58900	58300	76700	41300	59000	58621.98	13.46	20308	-4498	59600	59300	58700	58400	57800	59450	58550	127	17700	100	43660	100	1	97339302	56943	62.63	14.60	12	0.01	934.00	4008.00	67900	20231110	-13.84	12200	20230106	379.51	63700	-8.16	20240102	57200	2.27	20240110	67900	-13.84	20231110	12800	357.03	20230112	0.98	N	042700	100	127 억		13097166	N	N	72	N	00	N
54	20240111	160449	57	100.00	KOSPI		기계	N	N	N	N		N	59000	600	2	1.03	22485832600	383256	70.68	58600	59000	58100	75900	40900	58400	58669.04	13.41	-41649	44355	59733	59066	58133	57466	56533	58600	57000	127	17500	100	43210	100	1	97339302	57430	63.17	14.72	12	0.39	934.00	4008.00	67900	20231110	-13.11	12200	20230105	383.61	63700	-7.38	20240102	57200	3.15	20240110	67900	-13.11	20231110	12800	360.94	20230112	0.98	N	042700	100	127 억		13050535	N	N	72	N	00	N
55	20240111	150452	57	100.00	KOSPI		기계	N	N	N	N		N	58900	500	2	0.86	20112883900	342998	63.26	58600	59000	58100	75900	40900	58400	58638.49	13.41	-41649	41671	59733	59066	58133	57466	56533	58600	57000	127	17500	100	43210	100	1	97339302	57333	63.06	14.70	12	0.35	934.00	4008.00	67900	20231110	-13.25	12200	20230105	382.79	63700	-7.54	20240102	57200	2.97	20240110	67900	-13.25	20231110	12800	360.16	20230112	0.98	N	042700	100	127 억		13050535	N	N	5	N	00	N
56	20240111	140451	57	100.00	KOSPI		기계	N	N	N	N		N	58600	200	2	0.34	16769146700	286193	52.78	58600	59000	58100	75900	40900	58400	58593.84	13.41	-41649	34775	59733	59066	58133	57466	56533	58600	57000	127	17500	100	43210	100	1	97339302	57041	62.74	14.62	12	0.29	934.00	4008.00	67900	20231110	-13.70	12200	20230105	380.33	63700	-8.01	20240102	57200	2.45	20240110	67900	-13.70	20231110	12800	357.81	20230112	0.98	N	042700	100	127 억		13050535	N	N	5	N	00	N
57	20240111	130449	57	100.00	KOSPI		기계	N	N	N	N		N	58700	300	2	0.51	14663548600	250312	46.17	58600	59000	58100	75900	40900	58400	58581.09	13.41	-41649	26332	59733	59066	58133	57466	56533	58600	57000	127	17500	100	43210	100	1	97339302	57138	62.85	14.65	12	0.26	934.00	4008.00	67900	20231110	-13.55	12200	20230105	381.15	63700	-7.85	20240102	57200	2.62	20240110	67900	-13.55	20231110	12800	358.59	20230112	0.98	N	042700	100	127 억		13050535	N	N	5	N	00	N
58	20240111	120450	57	100.00	KOSPI		기계	N	N	N	N		N	58800	400	2	0.68	13035265400	222561	41.05	58600	59000	58100	75900	40900	58400	58569.41	13.41	-41649	24807	59733	59066	58133	57466	56533	58600	57000	127	17500	100	43210	100	1	97339302	57236	62.96	14.67	12	0.23	934.00	4008.00	67900	20231110	-13.40	12200	20230105	381.97	63700	-7.69	20240102	57200	2.80	20240110	67900	-13.40	20231110	12800	359.38	20230112	0.98	N	042700	100	127 억		13050535	N	N	5	N	00	N
59	20240111	110452	57	100.00	KOSPI		기계	N	N	N	N		N	58800	400	2	0.68	10492045700	179334	33.07	58600	59000	58100	75900	40900	58400	58505.61	13.41	-41649	26994	59733	59066	58133	57466	56533	58600	57000	127	17500	100	43210	100	1	97339302	57236	62.96	14.67	12	0.18	934.00	4008.00	67900	20231110	-13.40	12200	20230105	381.97	63700	-7.69	20240102	57200	2.80	20240110	67900	-13.40	20231110	12800	359.38	20230112	0.98	N	042700	100	127 억		13050535	N	N	5	N	00	N
60	20240111	100451	57	100.00	KOSPI		기계	N	N	N	N		N	58600	200	2	0.34	6953564400	118969	21.94	58600	58800	58100	75900	40900	58400	58448.54	13.41	-41649	10950	59733	59066	58133	57466	56533	58600	57000	127	17500	100	43210	100	1	97339302	57041	62.74	14.62	12	0.12	934.00	4008.00	67900	20231110	-13.70	12200	20230105	380.33	63700	-8.01	20240102	57200	2.45	20240110	67900	-13.70	20231110	12800	357.81	20230112	0.98	N	042700	100	127 억		13050535	N	N	5	N	00	N
61	20240111	090449	57	100.00	KOSPI		기계	N	N	N	N		N	58200	-200	5	-0.34	1640703400	28055	5.17	58600	58800	58100	75900	40900	58400	58481.68	13.41	-41649	-12779	59733	59066	58133	57466	56533	58600	57000	127	17500	100	43210	100	1	97339302	56651	62.31	14.52	12	0.03	934.00	4008.00	67900	20231110	-14.29	12200	20230105	377.05	63700	-8.63	20240102	57200	1.75	20240110	67900	-14.29	20231110	12800	354.69	20230112	0.98	N	042700	100	127 억		13050535	N	N	5	N	00	N
62	20240110	160448	57	100.00	KOSPI		기계	N	N	N	N		N	58400	-300	5	-0.51	31008465900	537253	59.08	58700	58800	57200	76300	41100	58700	57712.46	13.53	-92	-75535	61566	60132	59066	57632	56566	59600	57100	127	17600	100	43430	100	1	97339302	56846	62.53	14.57	12	0.55	934.00	4008.00	67900	20231110	-13.99	11600	20230104	403.45	63700	-8.32	20240102	57200	2.10	20240110	67900	-13.99	20231110	12550	365.34	20230110	0.97	N	042700	100	127 억		13166793	N	N	5	N	00	N
63	20240110	150449	57	100.00	KOSPI		기계	N	N	N	N		N	58200	-500	5	-0.85	27857516500	483227	53.14	58700	58800	57200	76300	41100	58700	57648.90	13.53	-92	-59535	61566	60132	59066	57632	56566	59600	57100	127	17600	100	43430	100	1	97339302	56651	62.31	14.52	12	0.50	934.00	4008.00	67900	20231110	-14.29	11600	20230104	401.72	63700	-8.63	20240102	57200	1.75	20240110	67900	-14.29	20231110	12550	363.75	20230110	0.97	N	042700	100	127 억		13166793	N	N	9874	N	00	N
64	20240110	140450	57	100.00	KOSPI		기계	N	N	N	N		N	57500	-1200	5	-2.04	22779117200	395072	43.44	58700	58800	57200	76300	41100	58700	57658.12	13.53	-92	-60565	61566	60132	59066	57632	56566	59600	57100	127	17600	100	43430	100	1	97339302	55970	61.56	14.35	12	0.41	934.00	4008.00	67900	20231110	-15.32	11600	20230104	395.69	63700	-9.73	20240102	57200	0.52	20240110	67900	-15.32	20231110	12550	358.17	20230110	0.97	N	042700	100	127 억		13166793	N	N	9874	N	00	N
65	20240110	130449	57	100.00	KOSPI		기계	N	N	N	N		N	57500	-1200	5	-2.04	19601837900	339768	37.36	58700	58800	57200	76300	41100	58700	57691.80	13.53	-92	-52280	61566	60132	59066	57632	56566	59600	57100	127	17600	100	43430	100	1	97339302	55970	61.56	14.35	12	0.35	934.00	4008.00	67900	20231110	-15.32	11600	20230104	395.69	63700	-9.73	20240102	57200	0.52	20240110	67900	-15.32	20231110	12550	358.17	20230110	0.97	N	042700	100	127 억		13166793	N	N	9874	N	00	N
66	20240110	120450	57	100.00	KOSPI		기계	N	N	N	N		N	57500	-1200	5	-2.04	18110316900	313851	34.51	58700	58800	57200	76300	41100	58700	57703.52	13.53	-92	-47817	61566	60132	59066	57632	56566	59600	57100	127	17600	100	43430	100	1	97339302	55970	61.56	14.35	12	0.32	934.00	4008.00	67900	20231110	-15.32	11600	20230104	395.69	63700	-9.73	20240102	57200	0.52	20240110	67900	-15.32	20231110	12550	358.17	20230110	0.97	N	042700	100	127 억		13166793	N	N	9874	N	00	N
67	20240110	110449	57	100.00	KOSPI		기계	N	N	N	N		N	57500	-1200	5	-2.04	15109501300	261682	28.78	58700	58800	57200	76300	41100	58700	57739.90	13.53	-92	-44662	61566	60132	59066	57632	56566	59600	57100	127	17600	100	43430	100	1	97339302	55970	61.56	14.35	12	0.27	934.00	4008.00	67900	20231110	-15.32	11600	20230104	395.69	63700	-9.73	20240102	57200	0.52	20240110	67900	-15.32	20231110	12550	358.17	20230110	0.97	N	042700	100	127 억		13166793	N	N	9874	N	00	N
68	20240110	100448	57	100.00	KOSPI		기계	N	N	N	N		N	57400	-1300	5	-2.21	9159886100	158160	17.39	58700	58800	57300	76300	41100	58700	57915.27	13.53	-92	-33105	61566	60132	59066	57632	56566	59600	57100	127	17600	100	43430	100	1	97339302	55873	61.46	14.32	12	0.16	934.00	4008.00	67900	20231110	-15.46	11600	20230104	394.83	63700	-9.89	20240102	57300	0.17	20240110	67900	-15.46	20231110	12550	357.37	20230110	0.97	N	042700	100	127 억		13166793	N	N	9874	N	00	N
69	20240110	090448	57	100.00	KOSPI		기계	N	N	N	N		N	58300	-400	5	-0.68	970564600	16585	1.82	58700	58800	58200	76300	41100	58700	58520.53	13.53	-92	-6389	61566	60132	59066	57632	56566	59600	57100	127	17600	100	43430	100	1	97339302	56749	62.42	14.55	12	0.02	934.00	4008.00	67900	20231110	-14.14	11600	20230104	402.59	63700	-8.48	20240102	57900	0.69	20240105	67900	-14.14	20231110	12550	364.54	20230110	0.97	N	042700	100	127 억		13166793	N	N	9874	N	00	N
70	20240109	160447	57	100.00	KOSPI		기계	N	N	N	N		N	58700	600	2	1.03	53909062700	905124	234.58	59900	60500	58000	75500	40700	58100	59561.09	13.43	-23307	62643	59766	58932	58466	57632	57166	58700	57400	127	17400	100	42990	100	1	97339302	57138	62.85	14.65	12	0.93	934.00	4008.00	67900	20231110	-13.55	11150	20230103	426.46	63700	-7.85	20240102	57900	1.38	20240105	67900	-13.55	20231110	12550	367.73	20230110	0.97	N	042700	100	127 억		13070130	N	N	9874	N	00	N
71	20240109	150449	57	100.00	KOSPI		기계	N	N	N	N		N	58300	200	2	0.34	51001957600	855482	221.71	59900	60500	58000	75500	40700	58100	59617.80	13.43	-23307	57880	59766	58932	58466	57632	57166	58700	57400	127	17400	100	42990	100	1	97339302	56749	62.42	14.55	12	0.88	934.00	4008.00	67900	20231110	-14.14	11150	20230103	422.87	63700	-8.48	20240102	57900	0.69	20240105	67900	-14.14	20231110	12550	364.54	20230110	0.97	N	042700	100	127 억		13070130	N	N	0	N	00	N
72	20240109	140448	57	100.00	KOSPI		기계	N	N	N	N		N	58700	600	2	1.03	47811420200	800863	207.55	59900	60500	58000	75500	40700	58100	59699.87	13.43	-23307	63615	59766	58932	58466	57632	57166	58700	57400	127	17400	100	42990	100	1	97339302	57138	62.85	14.65	12	0.82	934.00	4008.00	67900	20231110	-13.55	11150	20230103	426.46	63700	-7.85	20240102	57900	1.38	20240105	67900	-13.55	20231110	12550	367.73	20230110	0.97	N	042700	100	127 억		13070130	N	N	0	N	00	N
73	20240109	130448	57	100.00	KOSPI		기계	N	N	N	N		N	58500	400	2	0.69	43883499100	733651	190.14	59900	60500	58400	75500	40700	58100	59815.22	13.43	-23307	74427	59766	58932	58466	57632	57166	58700	57400	127	17400	100	42990	100	1	97339302	56943	62.63	14.60	12	0.75	934.00	4008.00	67900	20231110	-13.84	11150	20230103	424.66	63700	-8.16	20240102	57900	1.04	20240105	67900	-13.84	20231110	12550	366.14	20230110	0.97	N	042700	100	127 억		13070130	N	N	0	N	00	N
74	20240109	120452	57	100.00	KOSPI		기계	N	N	N	N		N	59000	900	2	1.55	39878583500	665409	172.45	59900	60500	58900	75500	40700	58100	59930.93	13.43	-23307	98046	59766	58932	58466	57632	57166	58700	57400	127	17400	100	42990	100	1	97339302	57430	63.17	14.72	12	0.68	934.00	4008.00	67900	20231110	-13.11	11150	20230103	429.15	63700	-7.38	20240102	57900	1.90	20240105	67900	-13.11	20231110	12550	370.12	20230110	0.97	N	042700	100	127 억		13070130	N	N	0	N	00	N
75	20240109	110448	57	100.00	KOSPI		기계	N	N	N	N		N	59700	1600	2	2.75	35497641300	591556	153.31	59900	60500	59500	75500	40700	58100	60007.24	13.43	-23307	105856	59766	58932	58466	57632	57166	58700	57400	127	17400	100	42990	100	1	97339302	58112	63.92	14.90	12	0.61	934.00	4008.00	67900	20231110	-12.08	11150	20230103	435.43	63700	-6.28	20240102	57900	3.11	20240105	67900	-12.08	20231110	12550	375.70	20230110	0.97	N	042700	100	127 억		13070130	N	N	0	N	00	N
76	20240109	100448	57	100.00	KOSPI		기계	N	N	N	N		N	59900	1800	2	3.10	29910612000	498405	129.17	59900	60500	59500	75500	40700	58100	60012.66	13.43	-23307	78406	59766	58932	58466	57632	57166	58700	57400	127	17400	100	42990	100	1	97339302	58306	64.13	14.95	12	0.51	934.00	4008.00	67900	20231110	-11.78	11150	20230103	437.22	63700	-5.97	20240102	57900	3.45	20240105	67900	-11.78	20231110	12550	377.29	20230110	0.97	N	042700	100	127 억		13070130	N	N	0	N	00	N
77	20240109	090447	57	100.00	KOSPI		기계	N	N	N	N		N	60300	2200	2	3.79	10950236700	182149	47.21	59900	60500	59800	75500	40700	58100	60116.92	13.43	-23307	11980	59766	58932	58466	57632	57166	58700	57400	127	17400	100	42990	100	1	97339302	58696	64.56	15.04	12	0.19	934.00	4008.00	67900	20231110	-11.19	11150	20230103	440.81	63700	-5.34	20240102	57900	4.15	20240105	67900	-11.19	20231110	12550	380.48	20230110	0.97	N	042700	100	127 억		13070130	N	N	0	N	00	N
78	20240108	160447	57	100.00	KOSPI		기계	N	N	N	N		N	58100	-700	5	-1.19	22277132200	381600	66.51	58400	59300	58000	76400	41200	58800	58380.20	13.47	-49210	-9994	60200	59500	58700	58000	57200	59100	57600	127	17600	100	43510	100	1	97339302	56554	62.21	14.50	12	0.39	934.00	4008.00	67900	20231110	-14.43	11150	20230103	421.08	63700	-8.79	20240102	57900	0.35	20240105	67900	-14.43	20231110	12550	362.95	20230110	0.98	N	042700	100	127 억		13110276	N	N	194	N	00	N
79	20240108	150448	57	100.00	KOSPI		기계	N	N	N	N		N	58000	-800	5	-1.36	20453391200	350201	61.04	58400	59300	58000	76400	41200	58800	58404.50	13.47	-49210	-6590	60200	59500	58700	58000	57200	59100	57600	127	17600	100	43510	100	1	97339302	56457	62.10	14.47	12	0.36	934.00	4008.00	67900	20231110	-14.58	11150	20230103	420.18	63700	-8.95	20240102	57900	0.17	20240105	67900	-14.58	20231110	12550	362.15	20230110	0.98	N	042700	100	127 억		13110276	N	N	194	N	00	N
80	20240108	140447	57	100.00	KOSPI		기계	N	N	N	N		N	58100	-700	5	-1.19	17482718200	299057	52.12	58400	59300	58100	76400	41200	58800	58459.27	13.47	-49210	-4562	60200	59500	58700	58000	57200	59100	57600	127	17600	100	43510	100	1	97339302	56554	62.21	14.50	12	0.31	934.00	4008.00	67900	20231110	-14.43	11150	20230103	421.08	63700	-8.79	20240102	57900	0.35	20240105	67900	-14.43	20231110	12550	362.95	20230110	0.98	N	042700	100	127 억		13110276	N	N	194	N	00	N
81	20240108	130447	57	100.00	KOSPI		기계	N	N	N	N		N	58100	-700	5	-1.19	15551155100	265845	46.33	58400	59300	58100	76400	41200	58800	58496.86	13.47	-49210	-7414	60200	59500	58700	58000	57200	59100	57600	127	17600	100	43510	100	1	97339302	56554	62.21	14.50	12	0.27	934.00	4008.00	67900	20231110	-14.43	11150	20230103	421.08	63700	-8.79	20240102	57900	0.35	20240105	67900	-14.43	20231110	12550	362.95	20230110	0.98	N	042700	100	127 억		13110276	N	N	194	N	00	N
82	20240108	120448	57	100.00	KOSPI		기계	N	N	N	N		N	58200	-600	5	-1.02	13527589000	231088	40.28	58400	59300	58100	76400	41200	58800	58538.47	13.47	-49210	-10301	60200	59500	58700	58000	57200	59100	57600	127	17600	100	43510	100	1	97339302	56651	62.31	14.52	12	0.24	934.00	4008.00	67900	20231110	-14.29	11150	20230103	421.97	63700	-8.63	20240102	57900	0.52	20240105	67900	-14.29	20231110	12550	363.75	20230110	0.98	N	042700	100	127 억		13110276	N	N	194	N	00	N
83	20240108	110449	57	100.00	KOSPI		기계	N	N	N	N		N	58300	-500	5	-0.85	11235039200	191772	33.42	58400	59300	58100	76400	41200	58800	58585.18	13.47	-49210	-18467	60200	59500	58700	58000	57200	59100	57600	127	17600	100	43510	100	1	97339302	56749	62.42	14.55	12	0.20	934.00	4008.00	67900	20231110	-14.14	11150	20230103	422.87	63700	-8.48	20240102	57900	0.69	20240105	67900	-14.14	20231110	12550	364.54	20230110	0.98	N	042700	100	127 억		13110276	N	N	194	N	00	N
84	20240108	100449	57	100.00	KOSPI		기계	N	N	N	N		N	58800	0	3	0.00	6856823200	116812	20.36	58400	59300	58300	76400	41200	58800	58699.48	13.47	-49210	-970	60200	59500	58700	58000	57200	59100	57600	127	17600	100	43510	100	1	97339302	57236	62.96	14.67	12	0.12	934.00	4008.00	67900	20231110	-13.40	11150	20230103	427.35	63700	-7.69	20240102	57900	1.55	20240105	67900	-13.40	20231110	12550	368.53	20230110	0.98	N	042700	100	127 억		13110276	N	N	194	N	00	N
85	20240108	090447	57	100.00	KOSPI		기계	N	N	N	N		N	59100	300	2	0.51	1286713800	21874	3.81	58400	59300	58400	76400	41200	58800	58824.10	13.47	-49210	3620	60200	59500	58700	58000	57200	59100	57600	127	17600	100	43510	100	1	97339302	57528	63.28	14.75	12	0.02	934.00	4008.00	67900	20231110	-12.96	11150	20230103	430.04	63700	-7.22	20240102	57900	2.07	20240105	67900	-12.96	20231110	12550	370.92	20230110	0.98	N	042700	100	127 억		13110276	N	N	194	N	00	N
86	20240105	160447	57	100.00	KOSPI		기계	N	N	N	N		N	58800	-200	5	-0.34	33397947700	571470	86.90	58900	59400	57900	76700	41300	59000	58441.02	13.56	-45532	-58298	60866	59932	59066	58132	57266	59500	57700	127	17700	100	43660	100	1	97339302	57236	62.96	14.67	12	0.59	934.00	4008.00	67900	20231110	-13.40	11150	20230103	427.35	63700	-7.69	20240102	57900	1.55	20240105	67900	-13.40	20231110	12200	381.97	20230105	0.98	N	042700	100	127 억		13197972	N	N	9	N	00	N
87	20240105	150448	57	100.00	KOSPI		기계	N	N	N	N		N	58700	-300	5	-0.51	30120575100	515642	78.41	58900	59400	57900	76700	41300	59000	58413.46	13.56	-45532	-66297	60866	59932	59066	58132	57266	59500	57700	127	17700	100	43660	100	1	97339302	57138	62.85	14.65	12	0.53	934.00	4008.00	67900	20231110	-13.55	11150	20230103	426.46	63700	-7.85	20240102	57900	1.38	20240105	67900	-13.55	20231110	12200	381.15	20230105	0.98	N	042700	100	127 억		13197972	N	N	86	N	00	N
88	20240105	140445	57	100.00	KOSPI		기계	N	N	N	N		N	59100	100	2	0.17	27208014900	466213	70.89	58900	59400	57900	76700	41300	59000	58359.29	13.56	-45532	-71751	60866	59932	59066	58132	57266	59500	57700	127	17700	100	43660	100	1	97339302	57528	63.28	14.75	12	0.48	934.00	4008.00	67900	20231110	-12.96	11150	20230103	430.04	63700	-7.22	20240102	57900	2.07	20240105	67900	-12.96	20231110	12200	384.43	20230105	0.98	N	042700	100	127 억		13197972	N	N	86	N	00	N
89	20240105	130447	57	100.00	KOSPI		기계	N	N	N	N		N	58800	-200	5	-0.34	23176087100	397814	60.49	58900	59400	57900	76700	41300	59000	58258.15	13.56	-45532	-75123	60866	59932	59066	58132	57266	59500	57700	127	17700	100	43660	100	1	97339302	57236	62.96	14.67	12	0.41	934.00	4008.00	67900	20231110	-13.40	11150	20230103	427.35	63700	-7.69	20240102	57900	1.55	20240105	67900	-13.40	20231110	12200	381.97	20230105	0.98	N	042700	100	127 억		13197972	N	N	86	N	00	N
90	20240105	120447	57	100.00	KOSPI		기계	N	N	N	N		N	58200	-800	5	-1.36	20465242800	351536	53.46	58900	59400	57900	76700	41300	59000	58216.09	13.56	-45532	-73923	60866	59932	59066	58132	57266	59500	57700	127	17700	100	43660	100	1	97339302	56651	62.31	14.52	12	0.36	934.00	4008.00	67900	20231110	-14.29	11150	20230103	421.97	63700	-8.63	20240102	57900	0.52	20240105	67900	-14.29	20231110	12200	377.05	20230105	0.98	N	042700	100	127 억		13197972	N	N	86	N	00	N
91	20240105	110445	57	100.00	KOSPI		기계	N	N	N	N		N	58100	-900	5	-1.53	17829437100	306189	46.56	58900	59400	57900	76700	41300	59000	58229.55	13.56	-45532	-66601	60866	59932	59066	58132	57266	59500	57700	127	17700	100	43660	100	1	97339302	56554	62.21	14.50	12	0.31	934.00	4008.00	67900	20231110	-14.43	11150	20230103	421.08	63700	-8.79	20240102	57900	0.35	20240105	67900	-14.43	20231110	12200	376.23	20230105	0.98	N	042700	100	127 억		13197972	N	N	86	N	00	N
92	20240105	100449	57	100.00	KOSPI		기계	N	N	N	N		N	58100	-900	5	-1.53	12037827900	206450	31.39	58900	59400	58000	76700	41300	59000	58307.87	13.56	-45532	-43394	60866	59932	59066	58132	57266	59500	57700	127	17700	100	43660	100	1	97339302	56554	62.21	14.50	12	0.21	934.00	4008.00	67900	20231110	-14.43	11150	20230103	421.08	63700	-8.79	20240102	58000	0.17	20240105	67900	-14.43	20231110	12200	376.23	20230105	0.98	N	042700	100	127 억		13197972	N	N	86	N	00	N
93	20240105	090446	57	100.00	KOSPI		기계	N	N	N	N		N	58600	-400	5	-0.68	1357739600	23083	3.51	58900	59400	58500	76700	41300	59000	58817.97	13.56	-45532	-5343	60866	59932	59066	58132	57266	59500	57700	127	17700	100	43660	100	1	97339302	57041	62.74	14.62	12	0.02	934.00	4008.00	67900	20231110	-13.70	11150	20230103	425.56	63700	-8.01	20240102	58200	0.69	20240104	67900	-13.70	20231110	12200	380.33	20230105	0.98	N	042700	100	127 억		13197972	N	N	86	N	00	N
94	20240104	160444	57	100.00	KOSPI		기계	N	N	N	N		N	59000	-500	5	-0.84	38554659000	653496	90.35	59300	60000	58200	77300	41700	59500	58997.50	13.71	-2495	-93726	61233	60366	59733	58866	58233	60250	58750	127	17800	100	44030	100	1	97339302	57430	63.17	14.72	12	0.67	934.00	4008.00	67900	20231110	-13.11	11150	20230103	429.15	63700	-7.38	20240102	58200	1.37	20240104	67900	-13.11	20231110	11600	408.62	20230104	0.96	N	042700	100	127 억		13341063	N	N	86	N	00	N
95	20240104	150445	57	100.00	KOSPI		기계	N	N	N	N		N	58500	-1000	5	-1.68	34654469800	587060	81.16	59300	60000	58200	77300	41700	59500	59030.51	13.71	-2495	-84443	61233	60366	59733	58866	58233	60250	58750	127	17800	100	44030	100	1	97339302	56943	62.63	14.60	12	0.60	934.00	4008.00	67900	20231110	-13.84	11150	20230103	424.66	63700	-8.16	20240102	58200	0.52	20240104	67900	-13.84	20231110	11600	404.31	20230104	0.96	N	042700	100	127 억		13341063	N	N	929	N	00	N
96	20240104	140446	57	100.00	KOSPI		기계	N	N	N	N		N	58700	-800	5	-1.34	27919690500	471803	65.23	59300	60000	58400	77300	41700	59500	59176.56	13.71	-2495	-48311	61233	60366	59733	58866	58233	60250	58750	127	17800	100	44030	100	1	97339302	57138	62.85	14.65	12	0.48	934.00	4008.00	67900	20231110	-13.55	11150	20230103	426.46	63700	-7.85	20240102	58400	0.51	20240104	67900	-13.55	20231110	11600	406.03	20230104	0.96	N	042700	100	127 억		13341063	N	N	929	N	00	N
97	20240104	130446	57	100.00	KOSPI		기계	N	N	N	N		N	59100	-400	5	-0.67	25240163600	426191	58.92	59300	60000	58400	77300	41700	59500	59222.63	13.71	-2495	-37638	61233	60366	59733	58866	58233	60250	58750	127	17800	100	44030	100	1	97339302	57528	63.28	14.75	12	0.44	934.00	4008.00	67900	20231110	-12.96	11150	20230103	430.04	63700	-7.22	20240102	58400	1.20	20240104	67900	-12.96	20231110	11600	409.48	20230104	0.96	N	042700	100	127 억		13341063	N	N	929	N	00	N
98	20240104	120444	57	100.00	KOSPI		기계	N	N	N	N		N	58900	-600	5	-1.01	22781850600	384489	53.16	59300	60000	58400	77300	41700	59500	59252.25	13.71	-2495	-24710	61233	60366	59733	58866	58233	60250	58750	127	17800	100	44030	100	1	97339302	57333	63.06	14.70	12	0.39	934.00	4008.00	67900	20231110	-13.25	11150	20230103	428.25	63700	-7.54	20240102	58400	0.86	20240104	67900	-13.25	20231110	11600	407.76	20230104	0.96	N	042700	100	127 억		13341063	N	N	929	N	00	N
99	20240104	110444	57	100.00	KOSPI		기계	N	N	N	N		N	58700	-800	5	-1.34	19712545300	332174	45.92	59300	60000	58400	77300	41700	59500	59344.01	13.71	-2495	-23676	61233	60366	59733	58866	58233	60250	58750	127	17800	100	44030	100	1	97339302	57138	62.85	14.65	12	0.34	934.00	4008.00	67900	20231110	-13.55	11150	20230103	426.46	63700	-7.85	20240102	58400	0.51	20240104	67900	-13.55	20231110	11600	406.03	20230104	0.96	N	042700	100	127 억		13341063	N	N	929	N	00	N
100	20240104	100444	57	100.00	KOSPI		기계	N	N	N	N		N	59700	200	2	0.34	10390131200	174026	24.06	59300	60000	59000	77300	41700	59500	59704.53	13.71	-2495	30559	61233	60366	59733	58866	58233	60250	58750	127	17800	100	44030	100	1	97339302	58112	63.92	14.90	12	0.18	934.00	4008.00	67900	20231110	-12.08	11150	20230103	435.43	63700	-6.28	20240102	59000	1.19	20240104	67900	-12.08	20231110	11600	414.66	20230104	0.96	N	042700	100	127 억		13341063	N	N	929	N	00	N
101	20240104	090446	57	100.00	KOSPI		기계	N	N	N	N		N	59800	300	2	0.50	1964649400	33019	4.56	59300	60000	59000	77300	41700	59500	59500.57	13.71	-2495	11185	61233	60366	59733	58866	58233	60250	58750	127	17800	100	44030	100	1	97339302	58209	64.03	14.92	12	0.03	934.00	4008.00	67900	20231110	-11.93	11150	20230103	436.32	63700	-6.12	20240102	59000	1.36	20240104	67900	-11.93	20231110	11600	415.52	20230104	0.96	N	042700	100	127 억		13341063	N	N	929	N	00	N
102	20240103	160444	57	100.00	KOSPI		기계	N	N	N	N		N	59500	-1300	5	-2.14	42772043500	716840	53.46	59500	60600	59100	79000	42600	60800	59666.26	13.68	-3020	28022	65133	62966	61533	59366	57933	62250	58650	127	18200	100	44990	100	1	97339302	57917	63.70	14.85	12	0.74	934.00	4008.00	67900	20231110	-12.37	11150	20230103	433.63	63700	-6.59	20240102	59100	0.68	20240103	67900	-12.37	20231110	11150	433.63	20230103	0.98	N	042700	100	127 억		13315378	N	N	929	N	00	N
103	20240103	150443	57	100.00	KOSPI		기계	N	N	N	N		N	59300	-1500	5	-2.47	38507634700	645007	48.10	59500	60600	59100	79000	42600	60800	59699.28	13.68	-3020	40339	65133	62966	61533	59366	57933	62250	58650	127	18200	100	44990	100	1	97339302	57722	63.49	14.80	12	0.66	934.00	4008.00	67900	20231110	-12.67	11150	20230103	431.84	63700	-6.91	20240102	59100	0.34	20240103	67900	-12.67	20231110	11150	431.84	20230103	0.98	N	042700	100	127 억		13315378	N	N	64412	N	00	N
104	20240103	140441	57	100.00	KOSPI		기계	N	N	N	N		N	59900	-900	5	-1.48	32665343000	546863	40.78	59500	60600	59100	79000	42600	60800	59730.12	13.68	-3020	40403	65133	62966	61533	59366	57933	62250	58650	127	18200	100	44990	100	1	97339302	58306	64.13	14.95	12	0.56	934.00	4008.00	67900	20231110	-11.78	11150	20230103	437.22	63700	-5.97	20240102	59100	1.35	20240103	67900	-11.78	20231110	11150	437.22	20230103	0.98	N	042700	100	127 억		13315378	N	N	64412	N	00	N
105	20240103	130443	57	100.00	KOSPI		기계	N	N	N	N		N	59700	-1100	5	-1.81	30202056900	505583	37.70	59500	60600	59100	79000	42600	60800	59734.82	13.68	-3020	35129	65133	62966	61533	59366	57933	62250	58650	127	18200	100	44990	100	1	97339302	58112	63.92	14.90	12	0.52	934.00	4008.00	67900	20231110	-12.08	11150	20230103	435.43	63700	-6.28	20240102	59100	1.02	20240103	67900	-12.08	20231110	11150	435.43	20230103	0.98	N	042700	100	127 억		13315378	N	N	64412	N	00	N
106	20240103	120445	57	100.00	KOSPI		기계	N	N	N	N		N	59700	-1100	5	-1.81	25736287300	430509	32.11	59500	60600	59100	79000	42600	60800	59778.51	13.68	-3020	42540	65133	62966	61533	59366	57933	62250	58650	127	18200	100	44990	100	1	97339302	58112	63.92	14.90	12	0.44	934.00	4008.00	67900	20231110	-12.08	11150	20230103	435.43	63700	-6.28	20240102	59100	1.02	20240103	67900	-12.08	20231110	11150	435.43	20230103	0.98	N	042700	100	127 억		13315378	N	N	64412	N	00	N
107	20240103	110442	57	100.00	KOSPI		기계	N	N	N	N		N	60000	-800	5	-1.32	23194747900	388057	28.94	59500	60600	59100	79000	42600	60800	59768.64	13.68	-3020	43814	65133	62966	61533	59366	57933	62250	58650	127	18200	100	44990	100	1	97339302	58404	64.24	14.97	12	0.40	934.00	4008.00	67900	20231110	-11.63	11150	20230103	438.12	63700	-5.81	20240102	59100	1.52	20240103	67900	-11.63	20231110	11150	438.12	20230103	0.98	N	042700	100	127 억		13315378	N	N	64412	N	00	N
108	20240103	100442	57	100.00	KOSPI		기계	N	N	N	N		N	59600	-1200	5	-1.97	17079387000	285449	21.29	59500	60600	59100	79000	42600	60800	59829.75	13.68	-3020	28342	65133	62966	61533	59366	57933	62250	58650	127	18200	100	44990	100	1	97339302	58014	63.81	14.87	12	0.29	934.00	4008.00	67900	20231110	-12.22	11150	20230103	434.53	63700	-6.44	20240102	59100	0.85	20240103	67900	-12.22	20231110	11150	434.53	20230103	0.98	N	042700	100	127 억		13315378	N	N	64412	N	00	N
109	20240103	090442	57	100.00	KOSPI		기계	N	N	N	N		N	60100	-700	5	-1.15	5886008100	98820	7.37	59500	60200	59100	79000	42600	60800	59549.31	13.68	-3020	5213	65133	62966	61533	59366	57933	62250	58650	127	18200	100	44990	100	1	97339302	58501	64.35	15.00	12	0.10	934.00	4008.00	67900	20231110	-11.49	11150	20230103	439.01	63700	-5.65	20240102	59100	1.69	20240103	67900	-11.49	20231110	11150	439.01	20230103	0.98	N	042700	100	127 억		13315378	N	N	64412	N	00	N
110	20240102	160442	57	100.00	KOSPI		기계	N	N	N	N		N	60800	-900	5	-1.46	82606774000	1333621	79.33	61700	63700	60100	80200	43200	61700	61944.26	13.72	3663	-70703	66833	64266	61933	59366	57033	64150	59250	127	18500	100	45650	100	1	97339302	59182	65.10	15.17	12	1.37	934.00	4008.00	67900	20231110	-10.46	11150	20230103	445.29	63700	-4.55	20240102	60100	1.16	20240102	67900	-10.46	20231110	11150	445.29	20230103	0.97	N	042700	100	127 억		13353050	N	N	63863	N	00	N
111	20240102	150442	57	100.00	KOSPI		기계	N	N	N	N		N	60700	-1000	5	-1.62	73675505700	1185908	70.54	61700	63700	60600	80200	43200	61700	62125.87	13.72	3663	-60912	66833	64266	61933	59366	57033	64150	59250	127	18500	100	45650	100	1	97339302	59085	64.99	15.14	12	1.22	934.00	4008.00	67900	20231110	-10.60	11150	20230103	444.39	63700	-4.71	20240102	60600	0.17	20240102	67900	-10.60	20231110	11150	444.39	20230103	0.97	N	042700	100	127 억		13353050	N	N	6182	N	00	N
112	20240102	140442	57	100.00	KOSPI		기계	N	N	N	N		N	61200	-500	5	-0.81	63456920500	1018274	60.57	61700	63700	60700	80200	43200	61700	62318.20	13.72	3663	-25468	66833	64266	61933	59366	57033	64150	59250	127	18500	100	45650	100	1	97339302	59572	65.52	15.27	12	1.05	934.00	4008.00	67900	20231110	-9.87	11150	20230103	448.88	63700	-3.92	20240102	60700	0.82	20240102	67900	-9.87	20231110	11150	448.88	20230103	0.97	N	042700	100	127 억		13353050	N	N	6182	N	00	N
113	20240102	130440	57	100.00	KOSPI		기계	N	N	N	N		N	62000	300	2	0.49	52730583300	843289	50.16	61700	63700	61700	80200	43200	61700	62529.80	13.72	3663	-6202	66833	64266	61933	59366	57033	64150	59250	127	18500	100	45650	100	1	97339302	60350	66.38	15.47	12	0.87	934.00	4008.00	67900	20231110	-8.69	11150	20230103	456.05	63700	-2.67	20240102	61700	0.49	20240102	67900	-8.69	20231110	11150	456.05	20230103	0.97	N	042700	100	127 억		13353050	N	N	6182	N	00	N
114	20240102	120440	57	100.00	KOSPI		기계	N	N	N	N		N	61800	100	2	0.16	49417221500	789819	46.98	61700	63700	61700	80200	43200	61700	62567.92	13.72	3663	-3485	66833	64266	61933	59366	57033	64150	59250	127	18500	100	45650	100	1	97339302	60156	66.17	15.42	12	0.81	934.00	4008.00	67900	20231110	-8.98	11150	20230103	454.26	63700	-2.98	20240102	61700	0.16	20240102	67900	-8.98	20231110	11150	454.26	20230103	0.97	N	042700	100	127 억		13353050	N	N	6182	N	00	N
115	20240102	110439	57	100.00	KOSPI		기계	N	N	N	N		N	62200	500	2	0.81	41212556100	657345	39.10	61700	63700	61700	80200	43200	61700	62695.67	13.72	3663	18353	66833	64266	61933	59366	57033	64150	59250	127	18500	100	45650	100	1	97339302	60545	66.60	15.52	12	0.68	934.00	4008.00	67900	20231110	-8.39	11150	20230103	457.85	63700	-2.35	20240102	61700	0.81	20240102	67900	-8.39	20231110	11150	457.85	20230103	0.97	N	042700	100	127 억		13353050	N	N	6182	N	00	N
116	20240102	100435	57	100.00	KOSPI		기계	N	N	N	N		N	62200	500	2	0.81	4706793700	76021	4.52	61700	62400	61700	80200	43200	61700	61914.76	13.72	3663	3732	66833	64266	61933	59366	57033	64150	59250	127	18500	100	45650	100	1	97339302	60545	66.60	15.52	12	0.08	934.00	4008.00	67900	20231110	-8.39	11150	20230103	457.85	62400	-0.32	20240102	61700	0.81	20240102	67900	-8.39	20231110	11150	457.85	20230103	0.97	N	042700	100	127 억		13353050	N	N	6182	N	00	N
117	20240102	090430	57	100.00	KOSPI		기계	N	N	N	N		N	61700	0	3	0.00	0	0	0.00	0	0	0	80200	43200	61700	0.00	13.72	3663	0	66833	64266	61933	59366	57033	64150	59250	127	18500	100	45650	100	1	97339302	60058	66.06	15.39	12	0.00	934.00	4008.00	67900	20231110	-9.13	11150	20230103	453.36	0	0.00	0	0	0.00	0	67900	-9.13	20231110	11150	453.36	20230103	0.97	N	042700	100	127 억		13353050	N	N	6182	N	00	N