KissMeData/049800/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	120525	57	100.00	KOSPI		기계	N	N	N	N		N	3025	20	2	0.67	4152800	1375	9.81	3005	3050	3005	3905	2105	3005	3026.46	1.41	0	-183	3081	3042	3021	2982	2961	3032	2972	100	900	500	2160	5	1	20000000	605	2.77	0.59	12	0.01	1093.00	5139.00	4745	20230711	-36.25	2935	20240117	3.07	3180	-4.87	20240115	2935	3.07	20240117	4745	-36.25	20230711	2935	3.07	20240117	1.64	N	049800	500	100 억		282246	N	N	2	N	00	N
3	20240123	110523	57	100.00	KOSPI		기계	N	N	N	N		N	3035	30	2	1.00	2941350	975	6.95	3005	3050	3005	3905	2105	3005	3024.96	1.41	0	-183	3081	3042	3021	2982	2961	3032	2972	100	900	500	2160	5	1	20000000	607	2.78	0.59	12	0.00	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.64	N	049800	500	100 억		282246	N	N	2	N	00	N
4	20240123	100523	57	100.00	KOSPI		기계	N	N	N	N		N	3035	30	2	1.00	2466235	818	5.83	3005	3050	3005	3905	2105	3005	3024.49	1.41	0	-183	3081	3042	3021	2982	2961	3032	2972	100	900	500	2160	5	1	20000000	607	2.78	0.59	12	0.00	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.64	N	049800	500	100 억		282246	N	N	2	N	00	N
5	20240123	090523	57	100.00	KOSPI		기계	N	N	N	N		N	3045	40	2	1.33	1485630	494	3.52	3005	3050	3005	3905	2105	3005	3017.34	1.41	0	-40	3081	3042	3021	2982	2961	3032	2972	100	900	500	2160	5	1	20000000	609	2.79	0.59	12	0.00	1093.00	5139.00	4745	20230711	-35.83	2935	20240117	3.75	3180	-4.25	20240115	2935	3.75	20240117	4745	-35.83	20230711	2935	3.75	20240117	1.64	N	049800	500	100 억		282246	N	N	2	N	00	N
6	20240119	160519	57	100.00	KOSPI		기계	N	N	N	N		N	3025	-5	5	-0.17	29057870	9562	58.86	3065	3075	3015	3935	2125	3030	3038.90	1.42	0	-367	3156	3092	3056	2992	2956	3075	2975	100	905	500	2180	5	1	20000000	605	2.77	0.59	12	0.05	1093.00	5139.00	4745	20230711	-36.25	2935	20240117	3.07	3180	-4.87	20240115	2935	3.07	20240117	4745	-36.25	20230711	2935	3.07	20240117	1.60	N	049800	500	100 억		284286	N	N	5	N	00	N
7	20240119	150521	57	100.00	KOSPI		기계	N	N	N	N		N	3040	10	2	0.33	27281835	8975	55.24	3065	3075	3015	3935	2125	3030	3039.76	1.42	0	187	3156	3092	3056	2992	2956	3075	2975	100	905	500	2180	5	1	20000000	608	2.78	0.59	12	0.04	1093.00	5139.00	4745	20230711	-35.93	2935	20240117	3.58	3180	-4.40	20240115	2935	3.58	20240117	4745	-35.93	20230711	2935	3.58	20240117	1.60	N	049800	500	100 억		284286	N	N	0	N	00	N
8	20240119	140520	57	100.00	KOSPI		기계	N	N	N	N		N	3055	25	2	0.83	20107760	6603	40.64	3065	3075	3020	3935	2125	3030	3045.25	1.42	0	352	3156	3092	3056	2992	2956	3075	2975	100	905	500	2180	5	1	20000000	611	2.80	0.59	12	0.03	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.60	N	049800	500	100 억		284286	N	N	0	N	00	N
9	20240119	130520	57	100.00	KOSPI		기계	N	N	N	N		N	3055	25	2	0.83	17225655	5657	34.82	3065	3075	3020	3935	2125	3030	3045.02	1.42	0	423	3156	3092	3056	2992	2956	3075	2975	100	905	500	2180	5	1	20000000	611	2.80	0.59	12	0.03	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.60	N	049800	500	100 억		284286	N	N	0	N	00	N
10	20240119	120523	57	100.00	KOSPI		기계	N	N	N	N		N	3055	25	2	0.83	13528315	4443	27.35	3065	3075	3020	3935	2125	3030	3044.86	1.42	0	499	3156	3092	3056	2992	2956	3075	2975	100	905	500	2180	5	1	20000000	611	2.80	0.59	12	0.02	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.60	N	049800	500	100 억		284286	N	N	0	N	00	N
11	20240119	110522	57	100.00	KOSPI		기계	N	N	N	N		N	3055	25	2	0.83	11352060	3731	22.97	3065	3075	3020	3935	2125	3030	3042.63	1.42	0	527	3156	3092	3056	2992	2956	3075	2975	100	905	500	2180	5	1	20000000	611	2.80	0.59	12	0.02	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.60	N	049800	500	100 억		284286	N	N	0	N	00	N
12	20240119	100526	57	100.00	KOSPI		기계	N	N	N	N		N	3065	35	2	1.16	1756120	576	3.55	3065	3075	3030	3935	2125	3030	3048.82	1.42	0	-82	3156	3092	3056	2992	2956	3075	2975	100	905	500	2180	5	1	20000000	613	2.80	0.60	12	0.00	1093.00	5139.00	4745	20230711	-35.41	2935	20240117	4.43	3180	-3.62	20240115	2935	4.43	20240117	4745	-35.41	20230711	2935	4.43	20240117	1.60	N	049800	500	100 억		284286	N	N	0	N	00	N
13	20240119	090519	57	100.00	KOSPI		기계	N	N	N	N		N	3075	45	2	1.49	128915	42	0.26	3065	3075	3060	3935	2125	3030	3069.40	1.42	0	-39	3156	3092	3056	2992	2956	3075	2975	100	905	500	2180	5	1	20000000	615	2.81	0.60	12	0.00	1093.00	5139.00	4745	20230711	-35.19	2935	20240117	4.77	3180	-3.30	20240115	2935	4.77	20240117	4745	-35.19	20230711	2935	4.77	20240117	1.60	N	049800	500	100 억		284286	N	N	0	N	00	N
14	20240118	160519	57	100.00	KOSPI		기계	N	N	N	N		N	3030	-35	5	-1.14	49529350	16235	45.55	3035	3120	3020	3980	2150	3065	3050.78	1.41	0	2181	3265	3165	3050	2950	2835	3107	2892	100	915	500	2200	5	1	20000000	606	2.77	0.59	12	0.08	1093.00	5139.00	4745	20230711	-36.14	2935	20240117	3.24	3180	-4.72	20240115	2935	3.24	20240117	4745	-36.14	20230711	2935	3.24	20240117	1.60	N	049800	500	100 억		282074	N	N	14	N	00	N
15	20240118	150519	57	100.00	KOSPI		기계	N	N	N	N		N	3060	-5	5	-0.16	46043240	15087	42.33	3035	3120	3020	3980	2150	3065	3051.85	1.41	0	2728	3265	3165	3050	2950	2835	3107	2892	100	915	500	2200	5	1	20000000	612	2.80	0.60	12	0.08	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.60	N	049800	500	100 억		282074	N	N	14	N	00	N
16	20240118	140520	57	100.00	KOSPI		기계	N	N	N	N		N	3060	-5	5	-0.16	45673445	14966	41.99	3035	3120	3020	3980	2150	3065	3051.81	1.41	0	2729	3265	3165	3050	2950	2835	3107	2892	100	915	500	2200	5	1	20000000	612	2.80	0.60	12	0.07	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.60	N	049800	500	100 억		282074	N	N	14	N	00	N
17	20240118	130519	57	100.00	KOSPI		기계	N	N	N	N		N	3080	15	2	0.49	38493000	12603	35.36	3035	3120	3020	3980	2150	3065	3054.27	1.41	0	2275	3265	3165	3050	2950	2835	3107	2892	100	915	500	2200	5	1	20000000	616	2.82	0.60	12	0.06	1093.00	5139.00	4745	20230711	-35.09	2935	20240117	4.94	3180	-3.14	20240115	2935	4.94	20240117	4745	-35.09	20230711	2935	4.94	20240117	1.60	N	049800	500	100 억		282074	N	N	14	N	00	N
18	20240118	120520	57	100.00	KOSPI		기계	N	N	N	N		N	3100	35	2	1.14	28761640	9419	26.42	3035	3120	3020	3980	2150	3065	3053.58	1.41	0	2265	3265	3165	3050	2950	2835	3107	2892	100	915	500	2200	5	1	20000000	620	2.84	0.60	12	0.05	1093.00	5139.00	4745	20230711	-34.67	2935	20240117	5.62	3180	-2.52	20240115	2935	5.62	20240117	4745	-34.67	20230711	2935	5.62	20240117	1.60	N	049800	500	100 억		282074	N	N	14	N	00	N
19	20240118	110521	57	100.00	KOSPI		기계	N	N	N	N		N	3100	35	2	1.14	22027685	7244	20.32	3035	3105	3020	3980	2150	3065	3040.82	1.41	0	2349	3265	3165	3050	2950	2835	3107	2892	100	915	500	2200	5	1	20000000	620	2.84	0.60	12	0.04	1093.00	5139.00	4745	20230711	-34.67	2935	20240117	5.62	3180	-2.52	20240115	2935	5.62	20240117	4745	-34.67	20230711	2935	5.62	20240117	1.60	N	049800	500	100 억		282074	N	N	14	N	00	N
20	20240118	100519	57	100.00	KOSPI		기계	N	N	N	N		N	3080	15	2	0.49	20712015	6818	19.13	3035	3105	3020	3980	2150	3065	3037.84	1.41	0	2353	3265	3165	3050	2950	2835	3107	2892	100	915	500	2200	5	1	20000000	616	2.82	0.60	12	0.03	1093.00	5139.00	4745	20230711	-35.09	2935	20240117	4.94	3180	-3.14	20240115	2935	4.94	20240117	4745	-35.09	20230711	2935	4.94	20240117	1.60	N	049800	500	100 억		282074	N	N	14	N	00	N
21	20240118	090519	57	100.00	KOSPI		기계	N	N	N	N		N	3050	-15	5	-0.49	838390	275	0.77	3035	3050	3035	3980	2150	3065	3048.69	1.41	0	-47	3265	3165	3050	2950	2835	3107	2892	100	915	500	2200	5	1	20000000	610	2.79	0.59	12	0.00	1093.00	5139.00	4745	20230711	-35.72	2935	20240117	3.92	3180	-4.09	20240115	2935	3.92	20240117	4745	-35.72	20230711	2935	3.92	20240117	1.60	N	049800	500	100 억		282074	N	N	14	N	00	N
22	20240117	160517	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3065	-60	5	-1.92	109046240	35638	331.15	3125	3150	2935	4060	2190	3125	3059.83	1.41	0	660	3178	3151	3123	3096	3068	3137	3082	100	935	500	2250	5	1	20000000	613	2.80	0.60	12	0.18	1093.00	5139.00	4745	20230711	-35.41	2935	20240117	4.43	3180	-3.62	20240115	2935	4.43	20240117	4745	-35.41	20230711	2935	4.43	20240117	1.60	N	049800	500	100 억		281355	N	N	14	N	00	N
23	20240117	150520	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3060	-65	5	-2.08	106982540	34965	324.89	3125	3150	2935	4060	2190	3125	3059.70	1.41	0	467	3178	3151	3123	3096	3068	3137	3082	100	935	500	2250	5	1	20000000	612	2.80	0.60	12	0.17	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.60	N	049800	500	100 억		281355	N	N	26	N	00	N
24	20240117	140518	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3085	-40	5	-1.28	101913870	33311	309.52	3125	3150	2935	4060	2190	3125	3059.47	1.41	0	569	3178	3151	3123	3096	3068	3137	3082	100	935	500	2250	5	1	20000000	617	2.82	0.60	12	0.17	1093.00	5139.00	4745	20230711	-34.98	2935	20240117	5.11	3180	-2.99	20240115	2935	5.11	20240117	4745	-34.98	20230711	2935	5.11	20240117	1.60	N	049800	500	100 억		281355	N	N	26	N	00	N
25	20240117	130519	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3085	-40	5	-1.28	100369810	32810	304.87	3125	3150	2935	4060	2190	3125	3059.12	1.41	0	714	3178	3151	3123	3096	3068	3137	3082	100	935	500	2250	5	1	20000000	617	2.82	0.60	12	0.16	1093.00	5139.00	4745	20230711	-34.98	2935	20240117	5.11	3180	-2.99	20240115	2935	5.11	20240117	4745	-34.98	20230711	2935	5.11	20240117	1.60	N	049800	500	100 억		281355	N	N	26	N	00	N
26	20240117	120520	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3075	-50	5	-1.60	92863825	30369	282.19	3125	3150	2935	4060	2190	3125	3057.85	1.41	0	926	3178	3151	3123	3096	3068	3137	3082	100	935	500	2250	5	1	20000000	615	2.81	0.60	12	0.15	1093.00	5139.00	4745	20230711	-35.19	2935	20240117	4.77	3180	-3.30	20240115	2935	4.77	20240117	4745	-35.19	20230711	2935	4.77	20240117	1.60	N	049800	500	100 억		281355	N	N	26	N	00	N
27	20240117	110520	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3100	-25	5	-0.80	83133980	27198	252.72	3125	3150	2935	4060	2190	3125	3056.62	1.41	0	776	3178	3151	3123	3096	3068	3137	3082	100	935	500	2250	5	1	20000000	620	2.84	0.60	12	0.14	1093.00	5139.00	4745	20230711	-34.67	2935	20240117	5.62	3180	-2.52	20240115	2935	5.62	20240117	4745	-34.67	20230711	2935	5.62	20240117	1.60	N	049800	500	100 억		281355	N	N	26	N	00	N
28	20240117	100517	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3060	-65	5	-2.08	71661725	23463	218.02	3125	3150	2935	4060	2190	3125	3054.24	1.41	0	582	3178	3151	3123	3096	3068	3137	3082	100	935	500	2250	5	1	20000000	612	2.80	0.60	12	0.12	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.60	N	049800	500	100 억		281355	N	N	26	N	00	N
29	20240117	090519	57	100.00	KOSPI		기계	N	N	N	N		N	3110	-15	5	-0.48	449625	144	1.34	3125	3125	3100	4060	2190	3125	3122.40	1.41	0	-45	3178	3151	3123	3096	3068	3137	3082	100	935	500	2250	5	1	20000000	622	2.85	0.61	12	0.00	1093.00	5139.00	4745	20230711	-34.46	2950	20231213	5.42	3180	-2.20	20240115	3020	2.98	20240102	4745	-34.46	20230711	2950	5.42	20231213	1.60	N	049800	500	100 억		281355	N	N	26	N	00	N
30	20240116	160517	57	100.00	KOSPI		기계	N	N	N	N		N	3125	5	2	0.16	32531385	10429	101.11	3150	3150	3095	4055	2185	3120	3119.31	1.41	0	-580	3206	3162	3136	3092	3066	3185	3115	100	935	500	2240	5	1	20000000	625	2.86	0.61	12	0.05	1093.00	5139.00	4745	20230711	-34.14	2950	20231213	5.93	3180	-1.73	20240115	3020	3.48	20240102	4745	-34.14	20230711	2950	5.93	20231213	1.63	N	049800	500	100 억		281974	N	N	26	N	00	N
31	20240116	150517	57	100.00	KOSPI		기계	N	N	N	N		N	3125	5	2	0.16	26934535	8638	83.75	3150	3150	3095	4055	2185	3120	3118.14	1.41	0	-569	3206	3162	3136	3092	3066	3185	3115	100	935	500	2240	5	1	20000000	625	2.86	0.61	12	0.04	1093.00	5139.00	4745	20230711	-34.14	2950	20231213	5.93	3180	-1.73	20240115	3020	3.48	20240102	4745	-34.14	20230711	2950	5.93	20231213	1.63	N	049800	500	100 억		281974	N	N	28	N	00	N
32	20240116	140518	57	100.00	KOSPI		기계	N	N	N	N		N	3125	5	2	0.16	25834885	8285	80.33	3150	3150	3095	4055	2185	3120	3118.27	1.41	0	-514	3206	3162	3136	3092	3066	3185	3115	100	935	500	2240	5	1	20000000	625	2.86	0.61	12	0.04	1093.00	5139.00	4745	20230711	-34.14	2950	20231213	5.93	3180	-1.73	20240115	3020	3.48	20240102	4745	-34.14	20230711	2950	5.93	20231213	1.63	N	049800	500	100 억		281974	N	N	28	N	00	N
33	20240116	130518	57	100.00	KOSPI		기계	N	N	N	N		N	3130	10	2	0.32	13232035	4236	41.07	3150	3150	3100	4055	2185	3120	3123.71	1.41	0	-344	3206	3162	3136	3092	3066	3185	3115	100	935	500	2240	5	1	20000000	626	2.86	0.61	12	0.02	1093.00	5139.00	4745	20230711	-34.04	2950	20231213	6.10	3180	-1.57	20240115	3020	3.64	20240102	4745	-34.04	20230711	2950	6.10	20231213	1.63	N	049800	500	100 억		281974	N	N	28	N	00	N
34	20240116	120517	57	100.00	KOSPI		기계	N	N	N	N		N	3120	0	3	0.00	6628140	2123	20.58	3150	3150	3100	4055	2185	3120	3122.06	1.41	0	-254	3206	3162	3136	3092	3066	3185	3115	100	935	500	2240	5	1	20000000	624	2.85	0.61	12	0.01	1093.00	5139.00	4745	20230711	-34.25	2950	20231213	5.76	3180	-1.89	20240115	3020	3.31	20240102	4745	-34.25	20230711	2950	5.76	20231213	1.63	N	049800	500	100 억		281974	N	N	28	N	00	N
35	20240116	110516	57	100.00	KOSPI		기계	N	N	N	N		N	3120	0	3	0.00	5672265	1816	17.61	3150	3150	3100	4055	2185	3120	3123.49	1.41	0	-367	3206	3162	3136	3092	3066	3185	3115	100	935	500	2240	5	1	20000000	624	2.85	0.61	12	0.01	1093.00	5139.00	4745	20230711	-34.25	2950	20231213	5.76	3180	-1.89	20240115	3020	3.31	20240102	4745	-34.25	20230711	2950	5.76	20231213	1.63	N	049800	500	100 억		281974	N	N	28	N	00	N
36	20240116	100516	57	100.00	KOSPI		기계	N	N	N	N		N	3130	10	2	0.32	2983740	953	9.24	3150	3150	3110	4055	2185	3120	3130.89	1.41	0	-197	3206	3162	3136	3092	3066	3185	3115	100	935	500	2240	5	1	20000000	626	2.86	0.61	12	0.00	1093.00	5139.00	4745	20230711	-34.04	2950	20231213	6.10	3180	-1.57	20240115	3020	3.64	20240102	4745	-34.04	20230711	2950	6.10	20231213	1.63	N	049800	500	100 억		281974	N	N	28	N	00	N
37	20240116	090515	57	100.00	KOSPI		기계	N	N	N	N		N	3145	25	2	0.80	87950	28	0.27	3150	3150	3130	4055	2185	3120	3141.07	1.41	0	-7	3206	3162	3136	3092	3066	3185	3115	100	935	500	2240	5	1	20000000	629	2.88	0.61	12	0.00	1093.00	5139.00	4745	20230711	-33.72	2950	20231213	6.61	3180	-1.10	20240115	3020	4.14	20240102	4745	-33.72	20230711	2950	6.61	20231213	1.63	N	049800	500	100 억		281974	N	N	28	N	00	N
38	20240115	160515	57	100.00	KOSPI		기계	N	N	N	N		N	3120	0	3	0.00	32256535	10312	87.54	3110	3180	3110	4055	2185	3120	3128.14	1.42	0	-1446	3160	3140	3120	3100	3080	3130	3090	100	935	500	2240	5	1	20000000	624	2.85	0.61	12	0.05	1093.00	5139.00	4745	20230711	-34.25	2950	20231213	5.76	3180	-1.89	20240115	3020	3.31	20240102	4745	-34.25	20230711	2950	5.76	20231213	1.63	N	049800	500	100 억		283134	N	N	28	N	00	N
39	20240115	150516	57	100.00	KOSPI		기계	N	N	N	N		N	3120	0	3	0.00	19968955	6372	54.09	3110	3180	3110	4055	2185	3120	3133.86	1.42	0	-833	3160	3140	3120	3100	3080	3130	3090	100	935	500	2240	5	1	20000000	624	2.85	0.61	12	0.03	1093.00	5139.00	4745	20230711	-34.25	2950	20231213	5.76	3180	-1.89	20240115	3020	3.31	20240102	4745	-34.25	20230711	2950	5.76	20231213	1.63	N	049800	500	100 억		283134	N	N	28	N	00	N
40	20240115	140517	57	100.00	KOSPI		기계	N	N	N	N		N	3120	0	3	0.00	19516545	6227	52.86	3110	3180	3110	4055	2185	3120	3134.18	1.42	0	-800	3160	3140	3120	3100	3080	3130	3090	100	935	500	2240	5	1	20000000	624	2.85	0.61	12	0.03	1093.00	5139.00	4745	20230711	-34.25	2950	20231213	5.76	3180	-1.89	20240115	3020	3.31	20240102	4745	-34.25	20230711	2950	5.76	20231213	1.63	N	049800	500	100 억		283134	N	N	28	N	00	N
41	20240115	130515	57	100.00	KOSPI		기계	N	N	N	N		N	3140	20	2	0.64	16195415	5163	43.83	3110	3180	3110	4055	2185	3120	3136.82	1.42	0	-459	3160	3140	3120	3100	3080	3130	3090	100	935	500	2240	5	1	20000000	628	2.87	0.61	12	0.03	1093.00	5139.00	4745	20230711	-33.83	2950	20231213	6.44	3180	-1.26	20240115	3020	3.97	20240102	4745	-33.83	20230711	2950	6.44	20231213	1.63	N	049800	500	100 억		283134	N	N	28	N	00	N
42	20240115	120515	57	100.00	KOSPI		기계	N	N	N	N		N	3140	20	2	0.64	11471620	3653	31.01	3110	3180	3110	4055	2185	3120	3140.33	1.42	0	-249	3160	3140	3120	3100	3080	3130	3090	100	935	500	2240	5	1	20000000	628	2.87	0.61	12	0.02	1093.00	5139.00	4745	20230711	-33.83	2950	20231213	6.44	3180	-1.26	20240115	3020	3.97	20240102	4745	-33.83	20230711	2950	6.44	20231213	1.63	N	049800	500	100 억		283134	N	N	28	N	00	N
43	20240115	110515	57	100.00	KOSPI		기계	N	N	N	N		N	3150	30	2	0.96	8836805	2814	23.89	3110	3180	3110	4055	2185	3120	3140.30	1.42	0	-180	3160	3140	3120	3100	3080	3130	3090	100	935	500	2240	5	1	20000000	630	2.88	0.61	12	0.01	1093.00	5139.00	4745	20230711	-33.61	2950	20231213	6.78	3180	-0.94	20240115	3020	4.30	20240102	4745	-33.61	20230711	2950	6.78	20231213	1.63	N	049800	500	100 억		283134	N	N	28	N	00	N
44	20240115	100513	57	100.00	KOSPI		기계	N	N	N	N		N	3155	35	2	1.12	5512490	1758	14.92	3110	3180	3110	4055	2185	3120	3135.66	1.42	0	-153	3160	3140	3120	3100	3080	3130	3090	100	935	500	2240	5	1	20000000	631	2.89	0.61	12	0.01	1093.00	5139.00	4745	20230711	-33.51	2950	20231213	6.95	3180	-0.79	20240115	3020	4.47	20240102	4745	-33.51	20230711	2950	6.95	20231213	1.63	N	049800	500	100 억		283134	N	N	28	N	00	N
45	20240115	090515	57	100.00	KOSPI		기계	N	N	N	N		N	3165	45	2	1.44	1155870	371	3.15	3110	3180	3110	4055	2185	3120	3115.55	1.42	0	-46	3160	3140	3120	3100	3080	3130	3090	100	935	500	2240	5	1	20000000	633	2.90	0.62	12	0.00	1093.00	5139.00	4745	20230711	-33.30	2950	20231213	7.29	3180	-0.47	20240115	3020	4.80	20240102	4745	-33.30	20230711	2950	7.29	20231213	1.63	N	049800	500	100 억		283134	N	N	28	N	00	N
46	20240112	160512	57	100.00	KOSPI		기계	N	N	N	N		N	3120	-20	5	-0.64	36593240	11730	108.75	3140	3140	3100	4080	2200	3140	3119.62	1.43	0	-2295	3203	3171	3143	3111	3083	3187	3127	100	940	500	2260	5	1	20000000	624	2.85	0.61	12	0.06	1093.00	5139.00	4745	20230711	-34.25	2950	20231213	5.76	3175	-1.73	20240111	3020	3.31	20240102	4745	-34.25	20230711	2950	5.76	20231213	1.67	N	049800	500	100 억		285410	N	N	28	N	00	N
47	20240112	150514	57	100.00	KOSPI		기계	N	N	N	N		N	3105	-35	5	-1.11	34240485	10975	101.75	3140	3140	3100	4080	2200	3140	3119.86	1.43	0	-2002	3203	3171	3143	3111	3083	3187	3127	100	940	500	2260	5	1	20000000	621	2.84	0.60	12	0.05	1093.00	5139.00	4745	20230711	-34.56	2950	20231213	5.25	3175	-2.20	20240111	3020	2.81	20240102	4745	-34.56	20230711	2950	5.25	20231213	1.67	N	049800	500	100 억		285410	N	N	41	N	00	N
48	20240112	140514	57	100.00	KOSPI		기계	N	N	N	N		N	3115	-25	5	-0.80	13082995	4179	38.74	3140	3140	3115	4080	2200	3140	3130.65	1.43	0	-648	3203	3171	3143	3111	3083	3187	3127	100	940	500	2260	5	1	20000000	623	2.85	0.61	12	0.02	1093.00	5139.00	4745	20230711	-34.35	2950	20231213	5.59	3175	-1.89	20240111	3020	3.15	20240102	4745	-34.35	20230711	2950	5.59	20231213	1.67	N	049800	500	100 억		285410	N	N	41	N	00	N
49	20240112	130512	57	100.00	KOSPI		기계	N	N	N	N		N	3135	-5	5	-0.16	9985585	3187	29.55	3140	3140	3120	4080	2200	3140	3133.22	1.43	0	-416	3203	3171	3143	3111	3083	3187	3127	100	940	500	2260	5	1	20000000	627	2.87	0.61	12	0.02	1093.00	5139.00	4745	20230711	-33.93	2950	20231213	6.27	3175	-1.26	20240111	3020	3.81	20240102	4745	-33.93	20230711	2950	6.27	20231213	1.67	N	049800	500	100 억		285410	N	N	41	N	00	N
50	20240112	120514	57	100.00	KOSPI		기계	N	N	N	N		N	3135	-5	5	-0.16	7929150	2530	23.46	3140	3140	3120	4080	2200	3140	3134.05	1.43	0	-331	3203	3171	3143	3111	3083	3187	3127	100	940	500	2260	5	1	20000000	627	2.87	0.61	12	0.01	1093.00	5139.00	4745	20230711	-33.93	2950	20231213	6.27	3175	-1.26	20240111	3020	3.81	20240102	4745	-33.93	20230711	2950	6.27	20231213	1.67	N	049800	500	100 억		285410	N	N	41	N	00	N
51	20240112	110512	57	100.00	KOSPI		기계	N	N	N	N		N	3135	-5	5	-0.16	7578035	2418	22.42	3140	3140	3120	4080	2200	3140	3134.01	1.43	0	-309	3203	3171	3143	3111	3083	3187	3127	100	940	500	2260	5	1	20000000	627	2.87	0.61	12	0.01	1093.00	5139.00	4745	20230711	-33.93	2950	20231213	6.27	3175	-1.26	20240111	3020	3.81	20240102	4745	-33.93	20230711	2950	6.27	20231213	1.67	N	049800	500	100 억		285410	N	N	41	N	00	N
52	20240112	100512	57	100.00	KOSPI		기계	N	N	N	N		N	3135	-5	5	-0.16	3411630	1089	10.10	3140	3140	3120	4080	2200	3140	3132.81	1.43	0	-299	3203	3171	3143	3111	3083	3187	3127	100	940	500	2260	5	1	20000000	627	2.87	0.61	12	0.01	1093.00	5139.00	4745	20230711	-33.93	2950	20231213	6.27	3175	-1.26	20240111	3020	3.81	20240102	4745	-33.93	20230711	2950	6.27	20231213	1.67	N	049800	500	100 억		285410	N	N	41	N	00	N
53	20240112	090512	57	100.00	KOSPI		기계	N	N	N	N		N	3140	0	3	0.00	1667340	531	4.92	3140	3140	3140	4080	2200	3140	3140.00	1.43	0	-74	3203	3171	3143	3111	3083	3187	3127	100	940	500	2260	5	1	20000000	628	2.87	0.61	12	0.00	1093.00	5139.00	4745	20230711	-33.83	2950	20231213	6.44	3175	-1.10	20240111	3020	3.97	20240102	4745	-33.83	20230711	2950	6.44	20231213	1.67	N	049800	500	100 억		285410	N	N	41	N	00	N
54	20240111	160509	57	100.00	KOSPI		기계	N	N	N	N		N	3140	30	2	0.96	33780820	10779	86.47	3115	3175	3115	4040	2180	3110	3133.94	1.44	0	-1642	3170	3140	3115	3085	3060	3155	3100	100	930	500	2230	5	1	20000000	628	2.87	0.61	12	0.05	1093.00	5139.00	4745	20230711	-33.83	2950	20231213	6.44	3175	-1.10	20240111	3020	3.97	20240102	4745	-33.83	20230711	2950	6.44	20231213	1.70	N	049800	500	100 억		287052	N	N	41	N	00	N
55	20240111	150512	57	100.00	KOSPI		기계	N	N	N	N		N	3135	25	2	0.80	31329530	9997	80.20	3115	3175	3115	4040	2180	3110	3133.89	1.44	0	-1633	3170	3140	3115	3085	3060	3155	3100	100	930	500	2230	5	1	20000000	627	2.87	0.61	12	0.05	1093.00	5139.00	4745	20230711	-33.93	2950	20231213	6.27	3175	-1.26	20240111	3020	3.81	20240102	4745	-33.93	20230711	2950	6.27	20231213	1.70	N	049800	500	100 억		287052	N	N	42	N	00	N
56	20240111	140512	57	100.00	KOSPI		기계	N	N	N	N		N	3130	20	2	0.64	29579630	9438	75.72	3115	3175	3115	4040	2180	3110	3134.10	1.44	0	-1630	3170	3140	3115	3085	3060	3155	3100	100	930	500	2230	5	1	20000000	626	2.86	0.61	12	0.05	1093.00	5139.00	4745	20230711	-34.04	2950	20231213	6.10	3175	-1.42	20240111	3020	3.64	20240102	4745	-34.04	20230711	2950	6.10	20231213	1.70	N	049800	500	100 억		287052	N	N	42	N	00	N
57	20240111	130509	57	100.00	KOSPI		기계	N	N	N	N		N	3130	20	2	0.64	20848680	6647	53.33	3115	3175	3115	4040	2180	3110	3136.55	1.44	0	-705	3170	3140	3115	3085	3060	3155	3100	100	930	500	2230	5	1	20000000	626	2.86	0.61	12	0.03	1093.00	5139.00	4745	20230711	-34.04	2950	20231213	6.10	3175	-1.42	20240111	3020	3.64	20240102	4745	-34.04	20230711	2950	6.10	20231213	1.70	N	049800	500	100 억		287052	N	N	42	N	00	N
58	20240111	120510	57	100.00	KOSPI		기계	N	N	N	N		N	3125	15	2	0.48	20567075	6557	52.60	3115	3175	3115	4040	2180	3110	3136.66	1.44	0	-704	3170	3140	3115	3085	3060	3155	3100	100	930	500	2230	5	1	20000000	625	2.86	0.61	12	0.03	1093.00	5139.00	4745	20230711	-34.14	2950	20231213	5.93	3175	-1.57	20240111	3020	3.48	20240102	4745	-34.14	20230711	2950	5.93	20231213	1.70	N	049800	500	100 억		287052	N	N	42	N	00	N
59	20240111	110513	57	100.00	KOSPI		기계	N	N	N	N		N	3150	40	2	1.29	14624715	4656	37.35	3115	3175	3115	4040	2180	3110	3141.05	1.44	0	-704	3170	3140	3115	3085	3060	3155	3100	100	930	500	2230	5	1	20000000	630	2.88	0.61	12	0.02	1093.00	5139.00	4745	20230711	-33.61	2950	20231213	6.78	3175	-0.79	20240111	3020	4.30	20240102	4745	-33.61	20230711	2950	6.78	20231213	1.70	N	049800	500	100 억		287052	N	N	42	N	00	N
60	20240111	100511	57	100.00	KOSPI		기계	N	N	N	N		N	3140	30	2	0.96	11204185	3566	28.61	3115	3175	3115	4040	2180	3110	3141.95	1.44	0	-687	3170	3140	3115	3085	3060	3155	3100	100	930	500	2230	5	1	20000000	628	2.87	0.61	12	0.02	1093.00	5139.00	4745	20230711	-33.83	2950	20231213	6.44	3175	-1.10	20240111	3020	3.97	20240102	4745	-33.83	20230711	2950	6.44	20231213	1.70	N	049800	500	100 억		287052	N	N	42	N	00	N
61	20240111	090510	57	100.00	KOSPI		기계	N	N	N	N		N	3120	10	2	0.32	12470	4	0.03	3115	3120	3115	4040	2180	3110	3117.50	1.44	0	-1	3170	3140	3115	3085	3060	3155	3100	100	930	500	2230	5	1	20000000	624	2.85	0.61	12	0.00	1093.00	5139.00	4745	20230711	-34.25	2950	20231213	5.76	3170	-1.58	20240105	3020	3.31	20240102	4745	-34.25	20230711	2950	5.76	20231213	1.70	N	049800	500	100 억		287052	N	N	42	N	00	N
62	20240110	160509	57	100.00	KOSPI		기계	N	N	N	N		N	3110	-5	5	-0.16	38740405	12459	52.84	3095	3145	3090	4045	2185	3115	3109.42	1.44	0	-928	3185	3150	3125	3090	3065	3137	3077	100	930	500	2240	5	1	20000000	622	2.85	0.61	12	0.06	1093.00	5139.00	4745	20230711	-34.46	2950	20231213	5.42	3170	-1.89	20240105	3020	2.98	20240102	4745	-34.46	20230711	2950	5.42	20231213	1.70	N	049800	500	100 억		287980	N	N	42	N	00	N
63	20240110	150510	57	100.00	KOSPI		기계	N	N	N	N		N	3115	0	3	0.00	37381040	12022	50.98	3095	3145	3090	4045	2185	3115	3109.39	1.44	0	-894	3185	3150	3125	3090	3065	3137	3077	100	930	500	2240	5	1	20000000	623	2.85	0.61	12	0.06	1093.00	5139.00	4745	20230711	-34.35	2950	20231213	5.59	3170	-1.74	20240105	3020	3.15	20240102	4745	-34.35	20230711	2950	5.59	20231213	1.70	N	049800	500	100 억		287980	N	N	52	N	00	N
64	20240110	140511	57	100.00	KOSPI		기계	N	N	N	N		N	3115	0	3	0.00	23523800	7556	32.04	3095	3145	3095	4045	2185	3115	3113.26	1.44	0	-346	3185	3150	3125	3090	3065	3137	3077	100	930	500	2240	5	1	20000000	623	2.85	0.61	12	0.04	1093.00	5139.00	4745	20230711	-34.35	2950	20231213	5.59	3170	-1.74	20240105	3020	3.15	20240102	4745	-34.35	20230711	2950	5.59	20231213	1.70	N	049800	500	100 억		287980	N	N	52	N	00	N
65	20240110	130510	57	100.00	KOSPI		기계	N	N	N	N		N	3115	0	3	0.00	13795490	4421	18.75	3095	3145	3095	4045	2185	3115	3120.45	1.44	0	-618	3185	3150	3125	3090	3065	3137	3077	100	930	500	2240	5	1	20000000	623	2.85	0.61	12	0.02	1093.00	5139.00	4745	20230711	-34.35	2950	20231213	5.59	3170	-1.74	20240105	3020	3.15	20240102	4745	-34.35	20230711	2950	5.59	20231213	1.70	N	049800	500	100 억		287980	N	N	52	N	00	N
66	20240110	120510	57	100.00	KOSPI		기계	N	N	N	N		N	3120	5	2	0.16	12608985	4040	17.13	3095	3145	3095	4045	2185	3115	3121.04	1.44	0	-424	3185	3150	3125	3090	3065	3137	3077	100	930	500	2240	5	1	20000000	624	2.85	0.61	12	0.02	1093.00	5139.00	4745	20230711	-34.25	2950	20231213	5.76	3170	-1.58	20240105	3020	3.31	20240102	4745	-34.25	20230711	2950	5.76	20231213	1.70	N	049800	500	100 억		287980	N	N	52	N	00	N
67	20240110	110510	57	100.00	KOSPI		기계	N	N	N	N		N	3120	5	2	0.16	11651620	3733	15.83	3095	3145	3095	4045	2185	3115	3121.25	1.44	0	-417	3185	3150	3125	3090	3065	3137	3077	100	930	500	2240	5	1	20000000	624	2.85	0.61	12	0.02	1093.00	5139.00	4745	20230711	-34.25	2950	20231213	5.76	3170	-1.58	20240105	3020	3.31	20240102	4745	-34.25	20230711	2950	5.76	20231213	1.70	N	049800	500	100 억		287980	N	N	52	N	00	N
68	20240110	100509	57	100.00	KOSPI		기계	N	N	N	N		N	3125	10	2	0.32	10537350	3376	14.32	3095	3145	3095	4045	2185	3115	3121.25	1.44	0	-292	3185	3150	3125	3090	3065	3137	3077	100	930	500	2240	5	1	20000000	625	2.86	0.61	12	0.02	1093.00	5139.00	4745	20230711	-34.14	2950	20231213	5.93	3170	-1.42	20240105	3020	3.48	20240102	4745	-34.14	20230711	2950	5.93	20231213	1.70	N	049800	500	100 억		287980	N	N	52	N	00	N
69	20240110	090509	57	100.00	KOSPI		기계	N	N	N	N		N	3115	0	3	0.00	936260	302	1.28	3095	3115	3095	4045	2185	3115	3100.20	1.44	0	-119	3185	3150	3125	3090	3065	3137	3077	100	930	500	2240	5	1	20000000	623	2.85	0.61	12	0.00	1093.00	5139.00	4745	20230711	-34.35	2950	20231213	5.59	3170	-1.74	20240105	3020	3.15	20240102	4745	-34.35	20230711	2950	5.59	20231213	1.70	N	049800	500	100 억		287980	N	N	52	N	00	N
70	20240109	160507	57	100.00	KOSPI		기계	N	N	N	N		N	3115	-20	5	-0.64	73577280	23546	153.31	3135	3160	3100	4075	2195	3135	3124.83	1.45	0	-2917	3181	3157	3141	3117	3101	3150	3110	100	940	500	2250	5	1	20000000	623	2.85	0.61	12	0.12	1093.00	5139.00	4745	20230711	-34.35	2950	20231213	5.59	3170	-1.74	20240105	3020	3.15	20240102	4745	-34.35	20230711	2950	5.59	20231213	1.70	N	049800	500	100 억		290895	N	N	52	N	00	N
71	20240109	150509	57	100.00	KOSPI		기계	N	N	N	N		N	3110	-25	5	-0.80	62896455	20117	130.99	3135	3160	3100	4075	2195	3135	3126.53	1.45	0	-2439	3181	3157	3141	3117	3101	3150	3110	100	940	500	2250	5	1	20000000	622	2.85	0.61	12	0.10	1093.00	5139.00	4745	20230711	-34.46	2950	20231213	5.42	3170	-1.89	20240105	3020	2.98	20240102	4745	-34.46	20230711	2950	5.42	20231213	1.70	N	049800	500	100 억		290895	N	N	77	N	00	N
72	20240109	140508	57	100.00	KOSPI		기계	N	N	N	N		N	3125	-10	5	-0.32	45816200	14622	95.21	3135	3160	3110	4075	2195	3135	3133.37	1.45	0	-2315	3181	3157	3141	3117	3101	3150	3110	100	940	500	2250	5	1	20000000	625	2.86	0.61	12	0.07	1093.00	5139.00	4745	20230711	-34.14	2950	20231213	5.93	3170	-1.42	20240105	3020	3.48	20240102	4745	-34.14	20230711	2950	5.93	20231213	1.70	N	049800	500	100 억		290895	N	N	77	N	00	N
73	20240109	130508	57	100.00	KOSPI		기계	N	N	N	N		N	3130	-5	5	-0.16	38857080	12389	80.67	3135	3160	3115	4075	2195	3135	3136.42	1.45	0	-1875	3181	3157	3141	3117	3101	3150	3110	100	940	500	2250	5	1	20000000	626	2.86	0.61	12	0.06	1093.00	5139.00	4745	20230711	-34.04	2950	20231213	6.10	3170	-1.26	20240105	3020	3.64	20240102	4745	-34.04	20230711	2950	6.10	20231213	1.70	N	049800	500	100 억		290895	N	N	77	N	00	N
74	20240109	120512	57	100.00	KOSPI		기계	N	N	N	N		N	3120	-15	5	-0.48	29257135	9320	60.68	3135	3160	3120	4075	2195	3135	3139.18	1.45	0	-1168	3181	3157	3141	3117	3101	3150	3110	100	940	500	2250	5	1	20000000	624	2.85	0.61	12	0.05	1093.00	5139.00	4745	20230711	-34.25	2950	20231213	5.76	3170	-1.58	20240105	3020	3.31	20240102	4745	-34.25	20230711	2950	5.76	20231213	1.70	N	049800	500	100 억		290895	N	N	77	N	00	N
75	20240109	110509	57	100.00	KOSPI		기계	N	N	N	N		N	3140	5	2	0.16	15891460	5051	32.89	3135	3160	3130	4075	2195	3135	3146.20	1.45	0	-317	3181	3157	3141	3117	3101	3150	3110	100	940	500	2250	5	1	20000000	628	2.87	0.61	12	0.03	1093.00	5139.00	4745	20230711	-33.83	2950	20231213	6.44	3170	-0.95	20240105	3020	3.97	20240102	4745	-33.83	20230711	2950	6.44	20231213	1.70	N	049800	500	100 억		290895	N	N	77	N	00	N
76	20240109	100509	57	100.00	KOSPI		기계	N	N	N	N		N	3145	10	2	0.32	3588900	1140	7.42	3135	3160	3130	4075	2195	3135	3148.16	1.45	0	-290	3181	3157	3141	3117	3101	3150	3110	100	940	500	2250	5	1	20000000	629	2.88	0.61	12	0.01	1093.00	5139.00	4745	20230711	-33.72	2950	20231213	6.61	3170	-0.79	20240105	3020	4.14	20240102	4745	-33.72	20230711	2950	6.61	20231213	1.70	N	049800	500	100 억		290895	N	N	77	N	00	N
77	20240109	090508	57	100.00	KOSPI		기계	N	N	N	N		N	3130	-5	5	-0.16	56420	18	0.12	3135	3140	3130	4075	2195	3135	3134.44	1.45	0	-1	3181	3157	3141	3117	3101	3150	3110	100	940	500	2250	5	1	20000000	626	2.86	0.61	12	0.00	1093.00	5139.00	4745	20230711	-34.04	2950	20231213	6.10	3170	-1.26	20240105	3020	3.64	20240102	4745	-34.04	20230711	2950	6.10	20231213	1.70	N	049800	500	100 억		290895	N	N	77	N	00	N
78	20240108	160507	57	100.00	KOSPI		기계	N	N	N	N		N	3135	0	3	0.00	48237265	15346	62.23	3150	3165	3125	4075	2195	3135	3143.31	1.47	0	-2281	3211	3172	3131	3092	3051	3192	3112	100	940	500	2250	5	1	20000000	627	2.87	0.61	12	0.08	1093.00	5139.00	4745	20230711	-33.93	2950	20231213	6.27	3170	-1.10	20240105	3020	3.81	20240102	4745	-33.93	20230711	2950	6.27	20231213	1.73	N	049800	500	100 억		293182	N	N	77	N	00	N
79	20240108	150509	57	100.00	KOSPI		기계	N	N	N	N		N	3135	0	3	0.00	43713395	13901	56.37	3150	3165	3130	4075	2195	3135	3144.62	1.47	0	-1862	3211	3172	3131	3092	3051	3192	3112	100	940	500	2250	5	1	20000000	627	2.87	0.61	12	0.07	1093.00	5139.00	4745	20230711	-33.93	2950	20231213	6.27	3170	-1.10	20240105	3020	3.81	20240102	4745	-33.93	20230711	2950	6.27	20231213	1.73	N	049800	500	100 억		293182	N	N	78	N	00	N
80	20240108	140508	57	100.00	KOSPI		기계	N	N	N	N		N	3135	0	3	0.00	41719000	13265	53.79	3150	3165	3130	4075	2195	3135	3145.04	1.47	0	-1694	3211	3172	3131	3092	3051	3192	3112	100	940	500	2250	5	1	20000000	627	2.87	0.61	12	0.07	1093.00	5139.00	4745	20230711	-33.93	2950	20231213	6.27	3170	-1.10	20240105	3020	3.81	20240102	4745	-33.93	20230711	2950	6.27	20231213	1.73	N	049800	500	100 억		293182	N	N	78	N	00	N
81	20240108	130507	57	100.00	KOSPI		기계	N	N	N	N		N	3140	5	2	0.16	27655125	8789	35.64	3150	3165	3130	4075	2195	3135	3146.56	1.47	0	-294	3211	3172	3131	3092	3051	3192	3112	100	940	500	2250	5	1	20000000	628	2.87	0.61	12	0.04	1093.00	5139.00	4745	20230711	-33.83	2950	20231213	6.44	3170	-0.95	20240105	3020	3.97	20240102	4745	-33.83	20230711	2950	6.44	20231213	1.73	N	049800	500	100 억		293182	N	N	78	N	00	N
82	20240108	120509	57	100.00	KOSPI		기계	N	N	N	N		N	3160	25	2	0.80	20331400	6459	26.19	3150	3165	3130	4075	2195	3135	3147.76	1.47	0	-294	3211	3172	3131	3092	3051	3192	3112	100	940	500	2250	5	1	20000000	632	2.89	0.61	12	0.03	1093.00	5139.00	4745	20230711	-33.40	2950	20231213	7.12	3170	-0.32	20240105	3020	4.64	20240102	4745	-33.40	20230711	2950	7.12	20231213	1.73	N	049800	500	100 억		293182	N	N	78	N	00	N
83	20240108	110509	57	100.00	KOSPI		기계	N	N	N	N		N	3130	-5	5	-0.16	17922985	5696	23.10	3150	3165	3130	4075	2195	3135	3146.59	1.47	0	-86	3211	3172	3131	3092	3051	3192	3112	100	940	500	2250	5	1	20000000	626	2.86	0.61	12	0.03	1093.00	5139.00	4745	20230711	-34.04	2950	20231213	6.10	3170	-1.26	20240105	3020	3.64	20240102	4745	-34.04	20230711	2950	6.10	20231213	1.73	N	049800	500	100 억		293182	N	N	78	N	00	N
84	20240108	100509	57	100.00	KOSPI		기계	N	N	N	N		N	3165	30	2	0.96	14449990	4595	18.63	3150	3165	3130	4075	2195	3135	3144.72	1.47	0	27	3211	3172	3131	3092	3051	3192	3112	100	940	500	2250	5	1	20000000	633	2.90	0.62	12	0.02	1093.00	5139.00	4745	20230711	-33.30	2950	20231213	7.29	3170	-0.16	20240105	3020	4.80	20240102	4745	-33.30	20230711	2950	7.29	20231213	1.73	N	049800	500	100 억		293182	N	N	78	N	00	N
85	20240108	090507	57	100.00	KOSPI		기계	N	N	N	N		N	3150	15	2	0.48	116550	37	0.15	3150	3150	3150	4075	2195	3135	3150.00	1.47	0	-17	3211	3172	3131	3092	3051	3192	3112	100	940	500	2250	5	1	20000000	630	2.88	0.61	12	0.00	1093.00	5139.00	4745	20230711	-33.61	2950	20231213	6.78	3170	-0.63	20240105	3020	4.30	20240102	4745	-33.61	20230711	2950	6.78	20231213	1.73	N	049800	500	100 억		293182	N	N	78	N	00	N
86	20240105	160507	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3135	15	2	0.48	77235415	24596	59.35	3100	3170	3090	4055	2185	3120	3140.16	1.47	0	-1021	3206	3162	3101	3057	2996	3185	3080	100	935	500	2240	5	1	20000000	627	2.87	0.61	12	0.12	1093.00	5139.00	4745	20230711	-33.93	2950	20231213	6.27	3170	-1.10	20240105	3020	3.81	20240102	4745	-33.93	20230711	2950	6.27	20231213	2.51	N	049800	500	100 억		293137	N	N	78	N	00	N
87	20240105	150509	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3130	10	2	0.32	75129360	23924	57.73	3100	3170	3090	4055	2185	3120	3140.33	1.47	0	-1052	3206	3162	3101	3057	2996	3185	3080	100	935	500	2240	5	1	20000000	626	2.86	0.61	12	0.12	1093.00	5139.00	4745	20230711	-34.04	2950	20231213	6.10	3170	-1.26	20240105	3020	3.64	20240102	4745	-34.04	20230711	2950	6.10	20231213	2.51	N	049800	500	100 억		293137	N	N	88	N	00	N
88	20240105	140505	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3140	20	2	0.64	71943770	22909	55.28	3100	3170	3090	4055	2185	3120	3140.42	1.47	0	-1058	3206	3162	3101	3057	2996	3185	3080	100	935	500	2240	5	1	20000000	628	2.87	0.61	12	0.11	1093.00	5139.00	4745	20230711	-33.83	2950	20231213	6.44	3170	-0.95	20240105	3020	3.97	20240102	4745	-33.83	20230711	2950	6.44	20231213	2.51	N	049800	500	100 억		293137	N	N	88	N	00	N
89	20240105	130507	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3130	10	2	0.32	65971270	21015	50.71	3100	3170	3090	4055	2185	3120	3139.25	1.47	0	-1048	3206	3162	3101	3057	2996	3185	3080	100	935	500	2240	5	1	20000000	626	2.86	0.61	12	0.11	1093.00	5139.00	4745	20230711	-34.04	2950	20231213	6.10	3170	-1.26	20240105	3020	3.64	20240102	4745	-34.04	20230711	2950	6.10	20231213	2.51	N	049800	500	100 억		293137	N	N	88	N	00	N
90	20240105	120507	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3130	10	2	0.32	62338595	19858	47.92	3100	3170	3090	4055	2185	3120	3139.22	1.47	0	-1120	3206	3162	3101	3057	2996	3185	3080	100	935	500	2240	5	1	20000000	626	2.86	0.61	12	0.10	1093.00	5139.00	4745	20230711	-34.04	2950	20231213	6.10	3170	-1.26	20240105	3020	3.64	20240102	4745	-34.04	20230711	2950	6.10	20231213	2.51	N	049800	500	100 억		293137	N	N	88	N	00	N
91	20240105	110506	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3145	25	2	0.80	57119890	18192	43.90	3100	3170	3090	4055	2185	3120	3139.84	1.47	0	-1257	3206	3162	3101	3057	2996	3185	3080	100	935	500	2240	5	1	20000000	629	2.88	0.61	12	0.09	1093.00	5139.00	4745	20230711	-33.72	2950	20231213	6.61	3170	-0.79	20240105	3020	4.14	20240102	4745	-33.72	20230711	2950	6.61	20231213	2.51	N	049800	500	100 억		293137	N	N	88	N	00	N
92	20240105	100509	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3120	0	3	0.00	31459480	10051	24.25	3100	3165	3090	4055	2185	3120	3129.99	1.47	0	-713	3206	3162	3101	3057	2996	3185	3080	100	935	500	2240	5	1	20000000	624	2.85	0.61	12	0.05	1093.00	5139.00	4745	20230711	-34.25	2950	20231213	5.76	3165	-1.42	20240105	3020	3.31	20240102	4745	-34.25	20230711	2950	5.76	20231213	2.51	N	049800	500	100 억		293137	N	N	88	N	00	N
93	20240105	090506	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3095	-25	5	-0.80	2850335	918	2.22	3100	3120	3090	4055	2185	3120	3104.94	1.47	0	-223	3206	3162	3101	3057	2996	3185	3080	100	935	500	2240	5	1	20000000	619	2.83	0.60	12	0.00	1093.00	5139.00	4745	20230711	-34.77	2950	20231213	4.92	3145	-1.59	20240104	3020	2.48	20240102	4745	-34.77	20230711	2950	4.92	20231213	2.51	N	049800	500	100 억		293137	N	N	88	N	00	N
94	20240104	160504	57	100.00	KOSPI		기계	N	N	N	N		N	3120	55	2	1.79	128091510	41367	198.69	3065	3145	3040	3980	2150	3065	3095.86	1.46	0	2057	3095	3080	3055	3040	3015	3087	3047	100	915	500	2200	5	1	20000000	624	2.85	0.61	12	0.21	1093.00	5139.00	4745	20230711	-34.25	2950	20231213	5.76	3145	-0.79	20240104	3020	3.31	20240102	4745	-34.25	20230711	2950	5.76	20231213	2.50	N	049800	500	100 억		291012	N	N	88	N	00	N
95	20240104	150505	57	100.00	KOSPI		기계	N	N	N	N		N	3095	30	2	0.98	123364900	39852	191.41	3065	3145	3040	3980	2150	3065	3095.58	1.46	0	2016	3095	3080	3055	3040	3015	3087	3047	100	915	500	2200	5	1	20000000	619	2.83	0.60	12	0.20	1093.00	5139.00	4745	20230711	-34.77	2950	20231213	4.92	3145	-1.59	20240104	3020	2.48	20240102	4745	-34.77	20230711	2950	4.92	20231213	2.50	N	049800	500	100 억		291012	N	N	138	N	00	N
96	20240104	140505	57	100.00	KOSPI		기계	N	N	N	N		N	3105	40	2	1.31	110321705	35642	171.19	3065	3145	3040	3980	2150	3065	3095.27	1.46	0	2007	3095	3080	3055	3040	3015	3087	3047	100	915	500	2200	5	1	20000000	621	2.84	0.60	12	0.18	1093.00	5139.00	4745	20230711	-34.56	2950	20231213	5.25	3145	-1.27	20240104	3020	2.81	20240102	4745	-34.56	20230711	2950	5.25	20231213	2.50	N	049800	500	100 억		291012	N	N	138	N	00	N
97	20240104	130506	57	100.00	KOSPI		기계	N	N	N	N		N	3090	25	2	0.82	97938590	31678	152.15	3065	3115	3040	3980	2150	3065	3091.69	1.46	0	1671	3095	3080	3055	3040	3015	3087	3047	100	915	500	2200	5	1	20000000	618	2.83	0.60	12	0.16	1093.00	5139.00	4745	20230711	-34.88	2950	20231213	4.75	3115	-0.80	20240104	3020	2.32	20240102	4745	-34.88	20230711	2950	4.75	20231213	2.50	N	049800	500	100 억		291012	N	N	138	N	00	N
98	20240104	120504	57	100.00	KOSPI		기계	N	N	N	N		N	3105	40	2	1.31	81219750	26282	126.23	3065	3115	3040	3980	2150	3065	3090.32	1.46	0	1400	3095	3080	3055	3040	3015	3087	3047	100	915	500	2200	5	1	20000000	621	2.84	0.60	12	0.13	1093.00	5139.00	4745	20230711	-34.56	2950	20231213	5.25	3115	-0.32	20240104	3020	2.81	20240102	4745	-34.56	20230711	2950	5.25	20231213	2.50	N	049800	500	100 억		291012	N	N	138	N	00	N
99	20240104	110504	57	100.00	KOSPI		기계	N	N	N	N		N	3105	40	2	1.31	59887605	19405	93.20	3065	3115	3040	3980	2150	3065	3086.19	1.46	0	918	3095	3080	3055	3040	3015	3087	3047	100	915	500	2200	5	1	20000000	621	2.84	0.60	12	0.10	1093.00	5139.00	4745	20230711	-34.56	2950	20231213	5.25	3115	-0.32	20240104	3020	2.81	20240102	4745	-34.56	20230711	2950	5.25	20231213	2.50	N	049800	500	100 억		291012	N	N	138	N	00	N
100	20240104	100504	57	100.00	KOSPI		기계	N	N	N	N		N	3060	-5	5	-0.16	19052750	6226	29.90	3065	3080	3040	3980	2150	3065	3060.19	1.46	0	254	3095	3080	3055	3040	3015	3087	3047	100	915	500	2200	5	1	20000000	612	2.80	0.60	12	0.03	1093.00	5139.00	4745	20230711	-35.51	2950	20231213	3.73	3080	-0.65	20240104	3020	1.32	20240102	4745	-35.51	20230711	2950	3.73	20231213	2.50	N	049800	500	100 억		291012	N	N	138	N	00	N
101	20240104	090506	57	100.00	KOSPI		기계	N	N	N	N		N	3070	5	2	0.16	128915	42	0.20	3065	3070	3065	3980	2150	3065	3069.40	1.46	0	0	3095	3080	3055	3040	3015	3087	3047	100	915	500	2200	5	1	20000000	614	2.81	0.60	12	0.00	1093.00	5139.00	4745	20230711	-35.30	2950	20231213	4.07	3070	0.00	20240103	3020	1.66	20240102	4745	-35.30	20230711	2950	4.07	20231213	2.50	N	049800	500	100 억		291012	N	N	138	N	00	N
102	20240103	160504	57	100.00	KOSPI		기계	N	N	N	N		N	3065	30	2	0.99	62815660	20615	83.03	3035	3070	3030	3945	2125	3035	3047.09	1.44	0	3382	3065	3050	3035	3020	3005	3042	3012	100	910	500	2180	5	1	20000000	613	2.80	0.60	12	0.10	1093.00	5139.00	4745	20230711	-35.41	2950	20231213	3.90	3070	-0.16	20240103	3020	1.49	20240102	4745	-35.41	20230711	2950	3.90	20231213	2.50	N	049800	500	100 억		287543	N	N	138	N	00	N
103	20240103	150503	57	100.00	KOSPI		기계	N	N	N	N		N	3065	30	2	0.99	58729915	19282	77.67	3035	3070	3030	3945	2125	3035	3045.84	1.44	0	3091	3065	3050	3035	3020	3005	3042	3012	100	910	500	2180	5	1	20000000	613	2.80	0.60	12	0.10	1093.00	5139.00	4745	20230711	-35.41	2950	20231213	3.90	3070	-0.16	20240103	3020	1.49	20240102	4745	-35.41	20230711	2950	3.90	20231213	2.50	N	049800	500	100 억		287543	N	N	0	N	00	N
104	20240103	140501	57	100.00	KOSPI		기계	N	N	N	N		N	3055	20	2	0.66	49411505	16238	65.40	3035	3065	3030	3945	2125	3035	3042.96	1.44	0	2606	3065	3050	3035	3020	3005	3042	3012	100	910	500	2180	5	1	20000000	611	2.80	0.59	12	0.08	1093.00	5139.00	4745	20230711	-35.62	2950	20231213	3.56	3065	-0.33	20240103	3020	1.16	20240102	4745	-35.62	20230711	2950	3.56	20231213	2.50	N	049800	500	100 억		287543	N	N	0	N	00	N
105	20240103	130503	57	100.00	KOSPI		기계	N	N	N	N		N	3045	10	2	0.33	28899150	9508	38.30	3035	3055	3030	3945	2125	3035	3039.46	1.44	0	2177	3065	3050	3035	3020	3005	3042	3012	100	910	500	2180	5	1	20000000	609	2.79	0.59	12	0.05	1093.00	5139.00	4745	20230711	-35.83	2950	20231213	3.22	3055	-0.33	20240103	3020	0.83	20240102	4745	-35.83	20230711	2950	3.22	20231213	2.50	N	049800	500	100 억		287543	N	N	0	N	00	N
106	20240103	120505	57	100.00	KOSPI		기계	N	N	N	N		N	3045	10	2	0.33	27937950	9192	37.02	3035	3055	3030	3945	2125	3035	3039.38	1.44	0	2178	3065	3050	3035	3020	3005	3042	3012	100	910	500	2180	5	1	20000000	609	2.79	0.59	12	0.05	1093.00	5139.00	4745	20230711	-35.83	2950	20231213	3.22	3055	-0.33	20240103	3020	0.83	20240102	4745	-35.83	20230711	2950	3.22	20231213	2.50	N	049800	500	100 억		287543	N	N	0	N	00	N
107	20240103	110502	57	100.00	KOSPI		기계	N	N	N	N		N	3055	20	2	0.66	24068910	7920	31.90	3035	3055	3030	3945	2125	3035	3039.00	1.44	0	1859	3065	3050	3035	3020	3005	3042	3012	100	910	500	2180	5	1	20000000	611	2.80	0.59	12	0.04	1093.00	5139.00	4745	20230711	-35.62	2950	20231213	3.56	3055	0.00	20240103	3020	1.16	20240102	4745	-35.62	20230711	2950	3.56	20231213	2.50	N	049800	500	100 억		287543	N	N	0	N	00	N
108	20240103	100502	57	100.00	KOSPI		기계	N	N	N	N		N	3045	10	2	0.33	12488410	4113	16.57	3035	3055	3030	3945	2125	3035	3036.33	1.44	0	114	3065	3050	3035	3020	3005	3042	3012	100	910	500	2180	5	1	20000000	609	2.79	0.59	12	0.02	1093.00	5139.00	4745	20230711	-35.83	2950	20231213	3.22	3055	-0.33	20240103	3020	0.83	20240102	4745	-35.83	20230711	2950	3.22	20231213	2.50	N	049800	500	100 억		287543	N	N	0	N	00	N
109	20240103	090502	57	100.00	KOSPI		기계	N	N	N	N		N	3050	15	2	0.49	6480710	2138	8.61	3035	3055	3030	3945	2125	3035	3031.20	1.44	0	114	3065	3050	3035	3020	3005	3042	3012	100	910	500	2180	5	1	20000000	610	2.79	0.59	12	0.01	1093.00	5139.00	4745	20230711	-35.72	2950	20231213	3.39	3055	-0.16	20240103	3020	0.99	20240102	4745	-35.72	20230711	2950	3.39	20231213	2.50	N	049800	500	100 억		287543	N	N	0	N	00	N
110	20240102	160502	57	100.00	KOSPI		기계	N	N	N	N		N	3035	0	3	0.00	75271685	24826	126.41	3050	3050	3020	3945	2125	3035	3031.97	1.43	0	1644	3071	3052	3026	3007	2981	3062	3017	100	910	500	2180	5	1	20000000	607	2.78	0.59	12	0.12	1093.00	5139.00	4745	20230711	-36.04	2950	20231213	2.88	3050	-0.49	20240102	3020	0.50	20240102	4745	-36.04	20230711	2950	2.88	20231213	2.51	N	049800	500	100 억		285912	N	N	3	N	00	N
111	20240102	150501	57	100.00	KOSPI		기계	N	N	N	N		N	3040	5	2	0.16	74825540	24679	125.66	3050	3050	3020	3945	2125	3035	3031.95	1.43	0	1570	3071	3052	3026	3007	2981	3062	3017	100	910	500	2180	5	1	20000000	608	2.78	0.59	12	0.12	1093.00	5139.00	4745	20230711	-35.93	2950	20231213	3.05	3050	-0.33	20240102	3020	0.66	20240102	4745	-35.93	20230711	2950	3.05	20231213	2.51	N	049800	500	100 억		285912	N	N	3	N	00	N
112	20240102	140502	57	100.00	KOSPI		기계	N	N	N	N		N	3040	5	2	0.16	55699635	18371	93.54	3050	3050	3020	3945	2125	3035	3031.93	1.43	0	687	3071	3052	3026	3007	2981	3062	3017	100	910	500	2180	5	1	20000000	608	2.78	0.59	12	0.09	1093.00	5139.00	4745	20230711	-35.93	2950	20231213	3.05	3050	-0.33	20240102	3020	0.66	20240102	4745	-35.93	20230711	2950	3.05	20231213	2.51	N	049800	500	100 억		285912	N	N	3	N	00	N
113	20240102	130459	57	100.00	KOSPI		기계	N	N	N	N		N	3030	-5	5	-0.16	50049770	16506	84.05	3050	3050	3025	3945	2125	3035	3032.22	1.43	0	680	3071	3052	3026	3007	2981	3062	3017	100	910	500	2180	5	1	20000000	606	2.77	0.59	12	0.08	1093.00	5139.00	4745	20230711	-36.14	2950	20231213	2.71	3050	-0.66	20240102	3025	0.17	20240102	4745	-36.14	20230711	2950	2.71	20231213	2.51	N	049800	500	100 억		285912	N	N	3	N	00	N
114	20240102	120459	57	100.00	KOSPI		기계	N	N	N	N		N	3030	-5	5	-0.16	38688560	12758	64.96	3050	3050	3025	3945	2125	3035	3032.49	1.43	0	315	3071	3052	3026	3007	2981	3062	3017	100	910	500	2180	5	1	20000000	606	2.77	0.59	12	0.06	1093.00	5139.00	4745	20230711	-36.14	2950	20231213	2.71	3050	-0.66	20240102	3025	0.17	20240102	4745	-36.14	20230711	2950	2.71	20231213	2.51	N	049800	500	100 억		285912	N	N	3	N	00	N
115	20240102	110459	57	100.00	KOSPI		기계	N	N	N	N		N	3030	-5	5	-0.16	19952730	6577	33.49	3050	3050	3025	3945	2125	3035	3033.71	1.43	0	189	3071	3052	3026	3007	2981	3062	3017	100	910	500	2180	5	1	20000000	606	2.77	0.59	12	0.03	1093.00	5139.00	4745	20230711	-36.14	2950	20231213	2.71	3050	-0.66	20240102	3025	0.17	20240102	4745	-36.14	20230711	2950	2.71	20231213	2.51	N	049800	500	100 억		285912	N	N	3	N	00	N
116	20240102	100453	57	100.00	KOSPI		기계	N	N	N	N		N	3050	15	2	0.49	6387080	2103	10.71	3050	3050	3030	3945	2125	3035	3037.13	1.43	0	-24	3071	3052	3026	3007	2981	3062	3017	100	910	500	2180	5	1	20000000	610	2.79	0.59	12	0.01	1093.00	5139.00	4745	20230711	-35.72	2950	20231213	3.39	3050	0.00	20240102	3030	0.66	20240102	4745	-35.72	20230711	2950	3.39	20231213	2.51	N	049800	500	100 억		285912	N	N	3	N	00	N
117	20240102	090449	57	100.00	KOSPI		기계	N	N	N	N		N	3035	0	3	0.00	0	0	0.00	0	0	0	3945	2125	3035	0.00	1.43	0	0	3071	3052	3026	3007	2981	3062	3017	100	910	500	2180	5	1	20000000	607	2.78	0.59	12	0.00	1093.00	5139.00	4745	20230711	-36.04	2950	20231213	2.88	0	0.00	0	0	0.00	0	4745	-36.04	20230711	2950	2.88	20231213	2.51	N	049800	500	100 억		285912	N	N	3	N	00	N