KissMeData/077970/price/prices-20240201.csv

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
20240229,160623,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12860,-20,5,-0.16,222793230,17292,65.78,12940,12990,12790,16740,9020,12880,12884.18,0.00,0,-2243,13086,12982,12816,12712,12546,13035,12765,575,3860,2500,9530,10,1,23008904,2959,-13.33,1.37,12,0.08,-965.00,9415.00,16180,20230713,-20.52,11000,20231024,16.91,13100,-1.83,20240223,11450,12.31,20240119,16180,-20.52,20230713,11000,16.91,20231024,0.31,N,077970,2500,575 억,,0,N,N,54,N,00,N
20240229,150627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12900,20,2,0.16,195815890,15198,57.81,12940,12990,12790,16740,9020,12880,12884.32,0.00,0,-1319,13086,12982,12816,12712,12546,13035,12765,575,3860,2500,9530,10,1,23008904,2968,-13.37,1.37,12,0.07,-965.00,9415.00,16180,20230713,-20.27,11000,20231024,17.27,13100,-1.53,20240223,11450,12.66,20240119,16180,-20.27,20230713,11000,17.27,20231024,0.31,N,077970,2500,575 억,,0,N,N,109,N,00,N
20240229,140627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12920,40,2,0.31,175176300,13594,51.71,12940,12990,12790,16740,9020,12880,12886.30,0.00,0,-1302,13086,12982,12816,12712,12546,13035,12765,575,3860,2500,9530,10,1,23008904,2973,-13.39,1.37,12,0.06,-965.00,9415.00,16180,20230713,-20.15,11000,20231024,17.45,13100,-1.37,20240223,11450,12.84,20240119,16180,-20.15,20230713,11000,17.45,20231024,0.31,N,077970,2500,575 억,,0,N,N,109,N,00,N
20240229,130625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12880,0,3,0.00,157866880,12251,46.60,12940,12990,12790,16740,9020,12880,12886.04,0.00,0,-1082,13086,12982,12816,12712,12546,13035,12765,575,3860,2500,9530,10,1,23008904,2964,-13.35,1.37,12,0.05,-965.00,9415.00,16180,20230713,-20.40,11000,20231024,17.09,13100,-1.68,20240223,11450,12.49,20240119,16180,-20.40,20230713,11000,17.09,20231024,0.31,N,077970,2500,575 억,,0,N,N,109,N,00,N
20240229,120626,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12830,-50,5,-0.39,97180610,7552,28.73,12940,12990,12790,16740,9020,12880,12868.20,0.00,0,-1213,13086,12982,12816,12712,12546,13035,12765,575,3860,2500,9530,10,1,23008904,2952,-13.30,1.36,12,0.03,-965.00,9415.00,16180,20230713,-20.70,11000,20231024,16.64,13100,-2.06,20240223,11450,12.05,20240119,16180,-20.70,20230713,11000,16.64,20231024,0.31,N,077970,2500,575 억,,0,N,N,109,N,00,N
20240229,110627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12890,10,2,0.08,93153520,7238,27.53,12940,12990,12790,16740,9020,12880,12870.06,0.00,0,-1213,13086,12982,12816,12712,12546,13035,12765,575,3860,2500,9530,10,1,23008904,2966,-13.36,1.37,12,0.03,-965.00,9415.00,16180,20230713,-20.33,11000,20231024,17.18,13100,-1.60,20240223,11450,12.58,20240119,16180,-20.33,20230713,11000,17.18,20231024,0.31,N,077970,2500,575 억,,0,N,N,109,N,00,N
20240229,100627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12810,-70,5,-0.54,76174880,5913,22.49,12940,12990,12790,16740,9020,12880,12882.61,0.00,0,-1016,13086,12982,12816,12712,12546,13035,12765,575,3860,2500,9530,10,1,23008904,2947,-13.27,1.36,12,0.03,-965.00,9415.00,16180,20230713,-20.83,11000,20231024,16.45,13100,-2.21,20240223,11450,11.88,20240119,16180,-20.83,20230713,11000,16.45,20231024,0.31,N,077970,2500,575 억,,0,N,N,109,N,00,N
20240229,090626,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12790,-90,5,-0.70,15938170,1238,4.71,12940,12940,12790,16740,9020,12880,12874.13,0.00,0,-664,13086,12982,12816,12712,12546,13035,12765,575,3860,2500,9530,10,1,23008904,2943,-13.25,1.36,12,0.01,-965.00,9415.00,16180,20230713,-20.95,11000,20231024,16.27,13100,-2.37,20240223,11450,11.70,20240119,16180,-20.95,20230713,11000,16.27,20231024,0.31,N,077970,2500,575 억,,0,N,N,109,N,00,N
20240228,160550,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12880,190,2,1.50,336716600,26267,79.36,12690,12920,12650,16490,8890,12690,12818.28,0.00,0,5019,13090,12890,12680,12480,12270,12990,12580,575,3800,2500,9390,10,1,23008904,2964,-13.35,1.37,12,0.11,-965.00,9415.00,16180,20230713,-20.40,11000,20231024,17.09,13100,-1.68,20240223,11450,12.49,20240119,16180,-20.40,20230713,11000,17.09,20231024,0.30,N,077970,2500,575 억,,0,N,N,109,N,00,N
20240228,150551,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12880,190,2,1.50,316617480,24706,74.64,12690,12920,12650,16490,8890,12690,12815.41,0.00,0,4979,13090,12890,12680,12480,12270,12990,12580,575,3800,2500,9390,10,1,23008904,2964,-13.35,1.37,12,0.11,-965.00,9415.00,16180,20230713,-20.40,11000,20231024,17.09,13100,-1.68,20240223,11450,12.49,20240119,16180,-20.40,20230713,11000,17.09,20231024,0.30,N,077970,2500,575 억,,0,N,N,9,N,00,N
20240228,140627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12900,210,2,1.65,281441160,21971,66.38,12690,12920,12650,16490,8890,12690,12809.67,0.00,0,4564,13090,12890,12680,12480,12270,12990,12580,575,3800,2500,9390,10,1,23008904,2968,-13.37,1.37,12,0.10,-965.00,9415.00,16180,20230713,-20.27,11000,20231024,17.27,13100,-1.53,20240223,11450,12.66,20240119,16180,-20.27,20230713,11000,17.27,20231024,0.30,N,077970,2500,575 억,,0,N,N,9,N,00,N
20240228,130626,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12810,120,2,0.95,122280120,9601,29.01,12690,12890,12650,16490,8890,12690,12736.19,0.00,0,113,13090,12890,12680,12480,12270,12990,12580,575,3800,2500,9390,10,1,23008904,2947,-13.27,1.36,12,0.04,-965.00,9415.00,16180,20230713,-20.83,11000,20231024,16.45,13100,-2.21,20240223,11450,11.88,20240119,16180,-20.83,20230713,11000,16.45,20231024,0.30,N,077970,2500,575 억,,0,N,N,9,N,00,N
20240228,120627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12730,40,2,0.32,98999160,7780,23.51,12690,12890,12650,16490,8890,12690,12724.83,0.00,0,-182,13090,12890,12680,12480,12270,12990,12580,575,3800,2500,9390,10,1,23008904,2929,-13.19,1.35,12,0.03,-965.00,9415.00,16180,20230713,-21.32,11000,20231024,15.73,13100,-2.82,20240223,11450,11.18,20240119,16180,-21.32,20230713,11000,15.73,20231024,0.30,N,077970,2500,575 억,,0,N,N,9,N,00,N
20240228,110559,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12780,90,2,0.71,88059350,6920,20.91,12690,12890,12650,16490,8890,12690,12725.34,0.00,0,-64,13090,12890,12680,12480,12270,12990,12580,575,3800,2500,9390,10,1,23008904,2941,-13.24,1.36,12,0.03,-965.00,9415.00,16180,20230713,-21.01,11000,20231024,16.18,13100,-2.44,20240223,11450,11.62,20240119,16180,-21.01,20230713,11000,16.18,20231024,0.30,N,077970,2500,575 억,,0,N,N,9,N,00,N
20240228,100624,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12670,-20,5,-0.16,57931870,4546,13.73,12690,12890,12670,16490,8890,12690,12743.48,0.00,0,-783,13090,12890,12680,12480,12270,12990,12580,575,3800,2500,9390,10,1,23008904,2915,-13.13,1.35,12,0.02,-965.00,9415.00,16180,20230713,-21.69,11000,20231024,15.18,13100,-3.28,20240223,11450,10.66,20240119,16180,-21.69,20230713,11000,15.18,20231024,0.30,N,077970,2500,575 억,,0,N,N,9,N,00,N
20240228,090627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12870,180,2,1.42,677510,53,0.16,12690,12890,12690,16490,8890,12690,12783.21,0.00,0,-10,13090,12890,12680,12480,12270,12990,12580,575,3800,2500,9390,10,1,23008904,2961,-13.34,1.37,12,0.00,-965.00,9415.00,16180,20230713,-20.46,11000,20231024,17.00,13100,-1.76,20240223,11450,12.40,20240119,16180,-20.46,20230713,11000,17.00,20231024,0.30,N,077970,2500,575 억,,0,N,N,9,N,00,N
20240227,160625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12690,0,3,0.00,418526410,33082,184.52,12540,12880,12470,16490,8890,12690,12651.04,0.00,0,5040,13043,12866,12633,12456,12223,12750,12340,575,3800,2500,9390,10,1,23008904,2920,-13.15,1.35,12,0.14,-965.00,9415.00,16180,20230713,-21.57,11000,20231024,15.36,13100,-3.13,20240223,11450,10.83,20240119,16180,-21.57,20230713,11000,15.36,20231024,0.30,N,077970,2500,575 억,,0,N,N,9,N,00,N
20240227,150627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12620,-70,5,-0.55,406322650,32120,179.15,12540,12880,12470,16490,8890,12690,12650.14,0.00,0,5497,13043,12866,12633,12456,12223,12750,12340,575,3800,2500,9390,10,1,23008904,2904,-13.08,1.34,12,0.14,-965.00,9415.00,16180,20230713,-22.00,11000,20231024,14.73,13100,-3.66,20240223,11450,10.22,20240119,16180,-22.00,20230713,11000,14.73,20231024,0.30,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240227,140625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12730,40,2,0.32,373306460,29510,164.59,12540,12880,12470,16490,8890,12690,12650.17,0.00,0,5445,13043,12866,12633,12456,12223,12750,12340,575,3800,2500,9390,10,1,23008904,2929,-13.19,1.35,12,0.13,-965.00,9415.00,16180,20230713,-21.32,11000,20231024,15.73,13100,-2.82,20240223,11450,11.18,20240119,16180,-21.32,20230713,11000,15.73,20231024,0.30,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240227,130547,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12620,-70,5,-0.55,288674560,22907,127.77,12540,12850,12470,16490,8890,12690,12602.02,0.00,0,5789,13043,12866,12633,12456,12223,12750,12340,575,3800,2500,9390,10,1,23008904,2904,-13.08,1.34,12,0.10,-965.00,9415.00,16180,20230713,-22.00,11000,20231024,14.73,13100,-3.66,20240223,11450,10.22,20240119,16180,-22.00,20230713,11000,14.73,20231024,0.30,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240227,120628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12560,-130,5,-1.02,237874350,18871,105.25,12540,12850,12470,16490,8890,12690,12605.29,0.00,0,4403,13043,12866,12633,12456,12223,12750,12340,575,3800,2500,9390,10,1,23008904,2890,-13.02,1.33,12,0.08,-965.00,9415.00,16180,20230713,-22.37,11000,20231024,14.18,13100,-4.12,20240223,11450,9.69,20240119,16180,-22.37,20230713,11000,14.18,20231024,0.30,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240227,110626,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12630,-60,5,-0.47,203904900,16175,90.22,12540,12850,12470,16490,8890,12690,12606.18,0.00,0,3643,13043,12866,12633,12456,12223,12750,12340,575,3800,2500,9390,10,1,23008904,2906,-13.09,1.34,12,0.07,-965.00,9415.00,16180,20230713,-21.94,11000,20231024,14.82,13100,-3.59,20240223,11450,10.31,20240119,16180,-21.94,20230713,11000,14.82,20231024,0.30,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240227,100622,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12670,-20,5,-0.16,135735920,10830,60.40,12540,12680,12470,16490,8890,12690,12533.33,0.00,0,3068,13043,12866,12633,12456,12223,12750,12340,575,3800,2500,9390,10,1,23008904,2915,-13.13,1.35,12,0.05,-965.00,9415.00,16180,20230713,-21.69,11000,20231024,15.18,13100,-3.28,20240223,11450,10.66,20240119,16180,-21.69,20230713,11000,15.18,20231024,0.30,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240227,090625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12530,-160,5,-1.26,39682940,3164,17.65,12540,12570,12520,16490,8890,12690,12542.02,0.00,0,456,13043,12866,12633,12456,12223,12750,12340,575,3800,2500,9390,10,1,23008904,2883,-12.98,1.33,12,0.01,-965.00,9415.00,16180,20230713,-22.56,11000,20231024,13.91,13100,-4.35,20240223,11450,9.43,20240119,16180,-22.56,20230713,11000,13.91,20231024,0.30,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240226,160623,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12690,-110,5,-0.86,224943270,17921,33.70,12800,12810,12400,16640,8960,12800,12550.36,0.00,0,-2496,13326,13062,12836,12572,12346,12950,12460,575,3840,2500,9470,10,1,23008904,2920,-13.15,1.35,12,0.08,-965.00,9415.00,16180,20230713,-21.57,11000,20231024,15.36,13100,-3.13,20240223,11450,10.83,20240119,16180,-21.57,20230713,11000,15.36,20231024,0.28,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240226,150621,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12640,-160,5,-1.25,209716990,16720,31.44,12800,12810,12400,16640,8960,12800,12541.26,0.00,0,-2164,13326,13062,12836,12572,12346,12950,12460,575,3840,2500,9470,10,1,23008904,2908,-13.10,1.34,12,0.07,-965.00,9415.00,16180,20230713,-21.88,11000,20231024,14.91,13100,-3.51,20240223,11450,10.39,20240119,16180,-21.88,20230713,11000,14.91,20231024,0.28,N,077970,2500,575 억,,0,N,N,3,N,00,N
20240226,140622,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12630,-170,5,-1.33,178601400,14252,26.80,12800,12810,12400,16640,8960,12800,12529.68,0.00,0,-2186,13326,13062,12836,12572,12346,12950,12460,575,3840,2500,9470,10,1,23008904,2906,-13.09,1.34,12,0.06,-965.00,9415.00,16180,20230713,-21.94,11000,20231024,14.82,13100,-3.59,20240223,11450,10.31,20240119,16180,-21.94,20230713,11000,14.82,20231024,0.28,N,077970,2500,575 억,,0,N,N,3,N,00,N
20240226,130618,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12700,-100,5,-0.78,167505590,13373,25.15,12800,12810,12400,16640,8960,12800,12523.48,0.00,0,-2326,13326,13062,12836,12572,12346,12950,12460,575,3840,2500,9470,10,1,23008904,2922,-13.16,1.35,12,0.06,-965.00,9415.00,16180,20230713,-21.51,11000,20231024,15.45,13100,-3.05,20240223,11450,10.92,20240119,16180,-21.51,20230713,11000,15.45,20231024,0.28,N,077970,2500,575 억,,0,N,N,3,N,00,N
20240226,120618,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12680,-120,5,-0.94,158450720,12659,23.81,12800,12810,12400,16640,8960,12800,12514.48,0.00,0,-2603,13326,13062,12836,12572,12346,12950,12460,575,3840,2500,9470,10,1,23008904,2918,-13.14,1.35,12,0.06,-965.00,9415.00,16180,20230713,-21.63,11000,20231024,15.27,13100,-3.21,20240223,11450,10.74,20240119,16180,-21.63,20230713,11000,15.27,20231024,0.28,N,077970,2500,575 억,,0,N,N,3,N,00,N
20240226,110616,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12490,-310,5,-2.42,149299310,11932,22.44,12800,12810,12400,16640,8960,12800,12509.96,0.00,0,-2913,13326,13062,12836,12572,12346,12950,12460,575,3840,2500,9470,10,1,23008904,2874,-12.94,1.33,12,0.05,-965.00,9415.00,16180,20230713,-22.81,11000,20231024,13.55,13100,-4.66,20240223,11450,9.08,20240119,16180,-22.81,20230713,11000,13.55,20231024,0.28,N,077970,2500,575 억,,0,N,N,3,N,00,N
20240226,100614,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12550,-250,5,-1.95,124676520,9958,18.73,12800,12810,12400,16640,8960,12800,12517.26,0.00,0,-3083,13326,13062,12836,12572,12346,12950,12460,575,3840,2500,9470,10,1,23008904,2888,-13.01,1.33,12,0.04,-965.00,9415.00,16180,20230713,-22.44,11000,20231024,14.09,13100,-4.20,20240223,11450,9.61,20240119,16180,-22.44,20230713,11000,14.09,20231024,0.28,N,077970,2500,575 억,,0,N,N,3,N,00,N
20240226,090614,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12610,-190,5,-1.48,9251110,729,1.37,12800,12810,12570,16640,8960,12800,12671.65,0.00,0,-330,13326,13062,12836,12572,12346,12950,12460,575,3840,2500,9470,10,1,23008904,2901,-13.07,1.34,12,0.00,-965.00,9415.00,16180,20230713,-22.06,11000,20231024,14.64,13100,-3.74,20240223,11450,10.13,20240119,16180,-22.06,20230713,11000,14.64,20231024,0.28,N,077970,2500,575 억,,0,N,N,3,N,00,N
20240223,160615,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12800,-100,5,-0.78,679326420,53169,67.72,12950,13100,12610,16770,9030,12900,12776.74,0.00,0,-9279,13346,13122,12736,12512,12126,13205,12595,575,3870,2500,9540,10,1,23008904,2945,-13.26,1.36,12,0.23,-965.00,9415.00,16180,20230713,-20.89,11000,20231024,16.36,13100,-2.29,20240223,11450,11.79,20240119,16180,-20.89,20230713,11000,16.36,20231024,0.27,N,077970,2500,575 억,,0,N,N,3,N,00,N
20240223,150614,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12800,-100,5,-0.78,669387990,52390,66.73,12950,13100,12610,16770,9030,12900,12777.02,0.00,0,-9079,13346,13122,12736,12512,12126,13205,12595,575,3870,2500,9540,10,1,23008904,2945,-13.26,1.36,12,0.23,-965.00,9415.00,16180,20230713,-20.89,11000,20231024,16.36,13100,-2.29,20240223,11450,11.79,20240119,16180,-20.89,20230713,11000,16.36,20231024,0.27,N,077970,2500,575 억,,0,N,N,14,N,00,N
20240223,140613,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12620,-280,5,-2.17,626447760,49005,62.41,12950,13100,12610,16770,9030,12900,12783.34,0.00,0,-8135,13346,13122,12736,12512,12126,13205,12595,575,3870,2500,9540,10,1,23008904,2904,-13.08,1.34,12,0.21,-965.00,9415.00,16180,20230713,-22.00,11000,20231024,14.73,13100,-3.66,20240223,11450,10.22,20240119,16180,-22.00,20230713,11000,14.73,20231024,0.27,N,077970,2500,575 억,,0,N,N,14,N,00,N
20240223,130611,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12700,-200,5,-1.55,581160980,45422,57.85,12950,13100,12640,16770,9030,12900,12794.70,0.00,0,-5330,13346,13122,12736,12512,12126,13205,12595,575,3870,2500,9540,10,1,23008904,2922,-13.16,1.35,12,0.20,-965.00,9415.00,16180,20230713,-21.51,11000,20231024,15.45,13100,-3.05,20240223,11450,10.92,20240119,16180,-21.51,20230713,11000,15.45,20231024,0.27,N,077970,2500,575 억,,0,N,N,14,N,00,N
20240223,120613,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12780,-120,5,-0.93,456766940,35613,45.36,12950,13100,12640,16770,9030,12900,12825.85,0.00,0,-6325,13346,13122,12736,12512,12126,13205,12595,575,3870,2500,9540,10,1,23008904,2941,-13.24,1.36,12,0.15,-965.00,9415.00,16180,20230713,-21.01,11000,20231024,16.18,13100,-2.44,20240223,11450,11.62,20240119,16180,-21.01,20230713,11000,16.18,20231024,0.27,N,077970,2500,575 억,,0,N,N,14,N,00,N
20240223,110607,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12700,-200,5,-1.55,285029570,22230,28.31,12950,13100,12640,16770,9030,12900,12821.84,0.00,0,-4088,13346,13122,12736,12512,12126,13205,12595,575,3870,2500,9540,10,1,23008904,2922,-13.16,1.35,12,0.10,-965.00,9415.00,16180,20230713,-21.51,11000,20231024,15.45,13100,-3.05,20240223,11450,10.92,20240119,16180,-21.51,20230713,11000,15.45,20231024,0.27,N,077970,2500,575 억,,0,N,N,14,N,00,N
20240223,100605,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12850,-50,5,-0.39,242134430,18890,24.06,12950,13100,12640,16770,9030,12900,12818.13,0.00,0,-3619,13346,13122,12736,12512,12126,13205,12595,575,3870,2500,9540,10,1,23008904,2957,-13.32,1.36,12,0.08,-965.00,9415.00,16180,20230713,-20.58,11000,20231024,16.82,13100,-1.91,20240223,11450,12.23,20240119,16180,-20.58,20230713,11000,16.82,20231024,0.27,N,077970,2500,575 억,,0,N,N,14,N,00,N
20240223,090609,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12850,-50,5,-0.39,96777510,7491,9.54,12950,13100,12700,16770,9030,12900,12919.17,0.00,0,-4387,13346,13122,12736,12512,12126,13205,12595,575,3870,2500,9540,10,1,23008904,2957,-13.32,1.36,12,0.03,-965.00,9415.00,16180,20230713,-20.58,11000,20231024,16.82,13100,-1.91,20240223,11450,12.23,20240119,16180,-20.58,20230713,11000,16.82,20231024,0.27,N,077970,2500,575 억,,0,N,N,14,N,00,N
20240222,160601,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12900,460,2,3.70,992832520,78432,261.73,12900,12960,12350,16170,8710,12440,12656.56,0.00,0,3044,12680,12560,12430,12310,12180,12495,12245,575,3730,2500,9200,10,1,23008904,2968,-13.37,1.37,12,0.34,-965.00,9415.00,16180,20230713,-20.27,11000,20231024,17.27,12960,-0.46,20240222,11450,12.66,20240119,16180,-20.27,20230713,11000,17.27,20231024,0.27,N,077970,2500,575 억,,0,N,N,14,N,00,N
20240222,150611,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12840,400,2,3.22,835849570,66232,221.02,12900,12960,12350,16170,8710,12440,12620.03,0.00,0,3014,12680,12560,12430,12310,12180,12495,12245,575,3730,2500,9200,10,1,23008904,2954,-13.31,1.36,12,0.29,-965.00,9415.00,16180,20230713,-20.64,11000,20231024,16.73,12960,-0.93,20240222,11450,12.14,20240119,16180,-20.64,20230713,11000,16.73,20231024,0.27,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240222,140609,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12610,170,2,1.37,730023060,57901,193.22,12900,12960,12350,16170,8710,12440,12608.13,0.00,0,1329,12680,12560,12430,12310,12180,12495,12245,575,3730,2500,9200,10,1,23008904,2901,-13.07,1.34,12,0.25,-965.00,9415.00,16180,20230713,-22.06,11000,20231024,14.64,12960,-2.70,20240222,11450,10.13,20240119,16180,-22.06,20230713,11000,14.64,20231024,0.27,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240222,130556,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12600,160,2,1.29,692648810,54939,183.33,12900,12960,12350,16170,8710,12440,12607.60,0.00,0,734,12680,12560,12430,12310,12180,12495,12245,575,3730,2500,9200,10,1,23008904,2899,-13.06,1.34,12,0.24,-965.00,9415.00,16180,20230713,-22.13,11000,20231024,14.55,12960,-2.78,20240222,11450,10.04,20240119,16180,-22.13,20230713,11000,14.55,20231024,0.27,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240222,120605,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12510,70,2,0.56,652821380,51765,172.74,12900,12960,12350,16170,8710,12440,12611.25,0.00,0,460,12680,12560,12430,12310,12180,12495,12245,575,3730,2500,9200,10,1,23008904,2878,-12.96,1.33,12,0.22,-965.00,9415.00,16180,20230713,-22.68,11000,20231024,13.73,12960,-3.47,20240222,11450,9.26,20240119,16180,-22.68,20230713,11000,13.73,20231024,0.27,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240222,110602,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12450,10,2,0.08,560073820,44360,148.03,12900,12960,12350,16170,8710,12440,12625.65,0.00,0,1460,12680,12560,12430,12310,12180,12495,12245,575,3730,2500,9200,10,1,23008904,2865,-12.90,1.32,12,0.19,-965.00,9415.00,16180,20230713,-23.05,11000,20231024,13.18,12960,-3.94,20240222,11450,8.73,20240119,16180,-23.05,20230713,11000,13.18,20231024,0.27,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240222,100558,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12390,-50,5,-0.40,473270830,37426,124.89,12900,12960,12350,16170,8710,12440,12645.51,0.00,0,2576,12680,12560,12430,12310,12180,12495,12245,575,3730,2500,9200,10,1,23008904,2851,-12.84,1.32,12,0.16,-965.00,9415.00,16180,20230713,-23.42,11000,20231024,12.64,12960,-4.40,20240222,11450,8.21,20240119,16180,-23.42,20230713,11000,12.64,20231024,0.27,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240222,090608,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12590,150,2,1.21,262490450,20496,68.40,12900,12960,12570,16170,8710,12440,12806.91,0.00,0,2433,12680,12560,12430,12310,12180,12495,12245,575,3730,2500,9200,10,1,23008904,2897,-13.05,1.34,12,0.09,-965.00,9415.00,16180,20230713,-22.19,11000,20231024,14.45,12960,-2.85,20240222,11450,9.96,20240119,16180,-22.19,20230713,11000,14.45,20231024,0.27,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240221,160602,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12440,-120,5,-0.96,232549970,18842,100.69,12490,12550,12300,16320,8800,12560,12341.84,0.00,0,-2604,12873,12716,12543,12386,12213,12630,12300,575,3760,2500,9290,10,1,23008904,2862,-12.89,1.32,12,0.08,-965.00,9415.00,16180,20230713,-23.11,11000,20231024,13.09,12780,-2.66,20240108,11450,8.65,20240119,16180,-23.11,20230713,11000,13.09,20231024,0.28,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240221,150556,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12300,-260,5,-2.07,211932750,17174,91.78,12490,12550,12300,16320,8800,12560,12340.33,0.00,0,-2006,12873,12716,12543,12386,12213,12630,12300,575,3760,2500,9290,10,1,23008904,2830,-12.75,1.31,12,0.07,-965.00,9415.00,16180,20230713,-23.98,11000,20231024,11.82,12780,-3.76,20240108,11450,7.42,20240119,16180,-23.98,20230713,11000,11.82,20231024,0.28,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240221,140558,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12360,-200,5,-1.59,79322780,6411,34.26,12490,12550,12330,16320,8800,12560,12372.92,0.00,0,-1784,12873,12716,12543,12386,12213,12630,12300,575,3760,2500,9290,10,1,23008904,2844,-12.81,1.31,12,0.03,-965.00,9415.00,16180,20230713,-23.61,11000,20231024,12.36,12780,-3.29,20240108,11450,7.95,20240119,16180,-23.61,20230713,11000,12.36,20231024,0.28,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240221,130559,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12350,-210,5,-1.67,70846960,5725,30.59,12490,12550,12330,16320,8800,12560,12375.01,0.00,0,-1558,12873,12716,12543,12386,12213,12630,12300,575,3760,2500,9290,10,1,23008904,2842,-12.80,1.31,12,0.02,-965.00,9415.00,16180,20230713,-23.67,11000,20231024,12.27,12780,-3.36,20240108,11450,7.86,20240119,16180,-23.67,20230713,11000,12.27,20231024,0.28,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240221,120558,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12380,-180,5,-1.43,53902360,4356,23.28,12490,12550,12330,16320,8800,12560,12374.28,0.00,0,-894,12873,12716,12543,12386,12213,12630,12300,575,3760,2500,9290,10,1,23008904,2849,-12.83,1.31,12,0.02,-965.00,9415.00,16180,20230713,-23.49,11000,20231024,12.55,12780,-3.13,20240108,11450,8.12,20240119,16180,-23.49,20230713,11000,12.55,20231024,0.28,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240221,110604,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12350,-210,5,-1.67,48204560,3896,20.82,12490,12550,12330,16320,8800,12560,12372.83,0.00,0,-849,12873,12716,12543,12386,12213,12630,12300,575,3760,2500,9290,10,1,23008904,2842,-12.80,1.31,12,0.02,-965.00,9415.00,16180,20230713,-23.67,11000,20231024,12.27,12780,-3.36,20240108,11450,7.86,20240119,16180,-23.67,20230713,11000,12.27,20231024,0.28,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240221,100556,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12390,-170,5,-1.35,27513170,2221,11.87,12490,12550,12360,16320,8800,12560,12387.74,0.00,0,-449,12873,12716,12543,12386,12213,12630,12300,575,3760,2500,9290,10,1,23008904,2851,-12.84,1.32,12,0.01,-965.00,9415.00,16180,20230713,-23.42,11000,20231024,12.64,12780,-3.05,20240108,11450,8.21,20240119,16180,-23.42,20230713,11000,12.64,20231024,0.28,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240221,090556,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12520,-40,5,-0.32,2417560,194,1.04,12490,12550,12390,16320,8800,12560,12461.65,0.00,0,-99,12873,12716,12543,12386,12213,12630,12300,575,3760,2500,9290,10,1,23008904,2881,-12.97,1.33,12,0.00,-965.00,9415.00,16180,20230713,-22.62,11000,20231024,13.82,12780,-2.03,20240108,11450,9.34,20240119,16180,-22.62,20230713,11000,13.82,20231024,0.28,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240220,160551,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12560,-110,5,-0.87,233425880,18712,47.48,12700,12700,12370,16470,8870,12670,12474.66,0.00,0,-6851,12943,12806,12553,12416,12163,12875,12485,575,3800,2500,9370,10,1,23008904,2890,-13.02,1.33,12,0.08,-965.00,9415.00,16180,20230713,-22.37,11000,20231024,14.18,12780,-1.72,20240108,11450,9.69,20240119,16180,-22.37,20230713,11000,14.18,20231024,0.29,N,077970,2500,575 억,,0,N,N,15,N,00,N
20240220,150554,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12460,-210,5,-1.66,209229870,16779,42.58,12700,12700,12370,16470,8870,12670,12469.75,0.00,0,-6153,12943,12806,12553,12416,12163,12875,12485,575,3800,2500,9370,10,1,23008904,2867,-12.91,1.32,12,0.07,-965.00,9415.00,16180,20230713,-22.99,11000,20231024,13.27,12780,-2.50,20240108,11450,8.82,20240119,16180,-22.99,20230713,11000,13.27,20231024,0.29,N,077970,2500,575 억,,0,N,N,41,N,00,N
20240220,140555,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12390,-280,5,-2.21,187197710,15003,38.07,12700,12700,12380,16470,8870,12670,12477.35,0.00,0,-5520,12943,12806,12553,12416,12163,12875,12485,575,3800,2500,9370,10,1,23008904,2851,-12.84,1.32,12,0.07,-965.00,9415.00,16180,20230713,-23.42,11000,20231024,12.64,12780,-3.05,20240108,11450,8.21,20240119,16180,-23.42,20230713,11000,12.64,20231024,0.29,N,077970,2500,575 억,,0,N,N,41,N,00,N
20240220,130554,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12390,-280,5,-2.21,173600870,13908,35.29,12700,12700,12380,16470,8870,12670,12482.09,0.00,0,-5052,12943,12806,12553,12416,12163,12875,12485,575,3800,2500,9370,10,1,23008904,2851,-12.84,1.32,12,0.06,-965.00,9415.00,16180,20230713,-23.42,11000,20231024,12.64,12780,-3.05,20240108,11450,8.21,20240119,16180,-23.42,20230713,11000,12.64,20231024,0.29,N,077970,2500,575 억,,0,N,N,41,N,00,N
20240220,120552,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12470,-200,5,-1.58,131589980,10526,26.71,12700,12700,12440,16470,8870,12670,12501.42,0.00,0,-3023,12943,12806,12553,12416,12163,12875,12485,575,3800,2500,9370,10,1,23008904,2869,-12.92,1.32,12,0.05,-965.00,9415.00,16180,20230713,-22.93,11000,20231024,13.36,12780,-2.43,20240108,11450,8.91,20240119,16180,-22.93,20230713,11000,13.36,20231024,0.29,N,077970,2500,575 억,,0,N,N,41,N,00,N
20240220,110551,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12470,-200,5,-1.58,105933600,8473,21.50,12700,12700,12440,16470,8870,12670,12502.49,0.00,0,-1507,12943,12806,12553,12416,12163,12875,12485,575,3800,2500,9370,10,1,23008904,2869,-12.92,1.32,12,0.04,-965.00,9415.00,16180,20230713,-22.93,11000,20231024,13.36,12780,-2.43,20240108,11450,8.91,20240119,16180,-22.93,20230713,11000,13.36,20231024,0.29,N,077970,2500,575 억,,0,N,N,41,N,00,N
20240220,100542,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12480,-190,5,-1.50,77596320,6210,15.76,12700,12700,12440,16470,8870,12670,12495.38,0.00,0,-904,12943,12806,12553,12416,12163,12875,12485,575,3800,2500,9370,10,1,23008904,2872,-12.93,1.33,12,0.03,-965.00,9415.00,16180,20230713,-22.87,11000,20231024,13.45,12780,-2.35,20240108,11450,9.00,20240119,16180,-22.87,20230713,11000,13.45,20231024,0.29,N,077970,2500,575 억,,0,N,N,41,N,00,N
20240220,090556,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12520,-150,5,-1.18,10937950,870,2.21,12700,12700,12480,16470,8870,12670,12572.36,0.00,0,-18,12943,12806,12553,12416,12163,12875,12485,575,3800,2500,9370,10,1,23008904,2881,-12.97,1.33,12,0.00,-965.00,9415.00,16180,20230713,-22.62,11000,20231024,13.82,12780,-2.03,20240108,11450,9.34,20240119,16180,-22.62,20230713,11000,13.82,20231024,0.29,N,077970,2500,575 억,,0,N,N,41,N,00,N
20240219,160553,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12670,370,2,3.01,493426610,39388,178.87,12400,12690,12300,15990,8610,12300,12526.04,0.00,0,12344,12620,12460,12300,12140,11980,12540,12220,575,3690,2500,9100,10,1,23008904,2915,-13.13,1.35,12,0.17,-965.00,9415.00,16180,20230713,-21.69,11000,20231024,15.18,12780,-0.86,20240108,11450,10.66,20240119,16180,-21.69,20230713,11000,15.18,20231024,0.29,N,077970,2500,575 억,,0,N,N,41,N,00,N
20240219,150558,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12680,380,2,3.09,476550280,38054,172.82,12400,12690,12300,15990,8610,12300,12523.00,0.00,0,12340,12620,12460,12300,12140,11980,12540,12220,575,3690,2500,9100,10,1,23008904,2918,-13.14,1.35,12,0.17,-965.00,9415.00,16180,20230713,-21.63,11000,20231024,15.27,12780,-0.78,20240108,11450,10.74,20240119,16180,-21.63,20230713,11000,15.27,20231024,0.29,N,077970,2500,575 억,,0,N,N,11,N,00,N
20240219,140556,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12600,300,2,2.44,414071070,33108,150.35,12400,12650,12300,15990,8610,12300,12506.68,0.00,0,11463,12620,12460,12300,12140,11980,12540,12220,575,3690,2500,9100,10,1,23008904,2899,-13.06,1.34,12,0.14,-965.00,9415.00,16180,20230713,-22.13,11000,20231024,14.55,12780,-1.41,20240108,11450,10.04,20240119,16180,-22.13,20230713,11000,14.55,20231024,0.29,N,077970,2500,575 억,,0,N,N,11,N,00,N
20240219,130555,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12500,200,2,1.63,277778630,22286,101.21,12400,12570,12300,15990,8610,12300,12464.27,0.00,0,9590,12620,12460,12300,12140,11980,12540,12220,575,3690,2500,9100,10,1,23008904,2876,-12.95,1.33,12,0.10,-965.00,9415.00,16180,20230713,-22.74,11000,20231024,13.64,12780,-2.19,20240108,11450,9.17,20240119,16180,-22.74,20230713,11000,13.64,20231024,0.29,N,077970,2500,575 억,,0,N,N,11,N,00,N
20240219,120555,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12500,200,2,1.63,217500310,17479,79.38,12400,12570,12300,15990,8610,12300,12443.52,0.00,0,5672,12620,12460,12300,12140,11980,12540,12220,575,3690,2500,9100,10,1,23008904,2876,-12.95,1.33,12,0.08,-965.00,9415.00,16180,20230713,-22.74,11000,20231024,13.64,12780,-2.19,20240108,11450,9.17,20240119,16180,-22.74,20230713,11000,13.64,20231024,0.29,N,077970,2500,575 억,,0,N,N,11,N,00,N
20240219,110554,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12430,130,2,1.06,83385340,6739,30.60,12400,12460,12300,15990,8610,12300,12373.55,0.00,0,-843,12620,12460,12300,12140,11980,12540,12220,575,3690,2500,9100,10,1,23008904,2860,-12.88,1.32,12,0.03,-965.00,9415.00,16180,20230713,-23.18,11000,20231024,13.00,12780,-2.74,20240108,11450,8.56,20240119,16180,-23.18,20230713,11000,13.00,20231024,0.29,N,077970,2500,575 억,,0,N,N,11,N,00,N
20240219,100549,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12410,110,2,0.89,46626610,3772,17.13,12400,12460,12300,15990,8610,12300,12361.24,0.00,0,-409,12620,12460,12300,12140,11980,12540,12220,575,3690,2500,9100,10,1,23008904,2855,-12.86,1.32,12,0.02,-965.00,9415.00,16180,20230713,-23.30,11000,20231024,12.82,12780,-2.90,20240108,11450,8.38,20240119,16180,-23.30,20230713,11000,12.82,20231024,0.29,N,077970,2500,575 억,,0,N,N,11,N,00,N
20240219,090550,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12460,160,2,1.30,5068710,409,1.86,12400,12460,12300,15990,8610,12300,12392.93,0.00,0,-91,12620,12460,12300,12140,11980,12540,12220,575,3690,2500,9100,10,1,23008904,2867,-12.91,1.32,12,0.00,-965.00,9415.00,16180,20230713,-22.99,11000,20231024,13.27,12780,-2.50,20240108,11450,8.82,20240119,16180,-22.99,20230713,11000,13.27,20231024,0.29,N,077970,2500,575 억,,0,N,N,11,N,00,N
20240216,160549,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12300,110,2,0.90,245637130,19942,88.46,12160,12460,12140,15840,8540,12190,12317.58,0.00,0,5994,12730,12460,12150,11880,11570,12595,12015,575,3650,2500,9020,10,1,23008904,2830,-12.75,1.31,12,0.09,-965.00,9415.00,16180,20230713,-23.98,11000,20231024,11.82,12780,-3.76,20240108,11450,7.42,20240119,16180,-23.98,20230713,11000,11.82,20231024,0.29,N,077970,2500,575 억,,0,N,N,11,N,00,N
20240216,150552,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12330,140,2,1.15,211511250,17171,76.17,12160,12460,12140,15840,8540,12190,12317.93,0.00,0,4722,12730,12460,12150,11880,11570,12595,12015,575,3650,2500,9020,10,1,23008904,2837,-12.78,1.31,12,0.07,-965.00,9415.00,16180,20230713,-23.79,11000,20231024,12.09,12780,-3.52,20240108,11450,7.69,20240119,16180,-23.79,20230713,11000,12.09,20231024,0.29,N,077970,2500,575 억,,0,N,N,13,N,00,N
20240216,140556,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12310,120,2,0.98,189922890,15420,68.40,12160,12460,12140,15840,8540,12190,12316.66,0.00,0,3995,12730,12460,12150,11880,11570,12595,12015,575,3650,2500,9020,10,1,23008904,2832,-12.76,1.31,12,0.07,-965.00,9415.00,16180,20230713,-23.92,11000,20231024,11.91,12780,-3.68,20240108,11450,7.51,20240119,16180,-23.92,20230713,11000,11.91,20231024,0.29,N,077970,2500,575 억,,0,N,N,13,N,00,N
20240216,130548,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12340,150,2,1.23,174512790,14170,62.85,12160,12460,12140,15840,8540,12190,12315.65,0.00,0,2915,12730,12460,12150,11880,11570,12595,12015,575,3650,2500,9020,10,1,23008904,2839,-12.79,1.31,12,0.06,-965.00,9415.00,16180,20230713,-23.73,11000,20231024,12.18,12780,-3.44,20240108,11450,7.77,20240119,16180,-23.73,20230713,11000,12.18,20231024,0.29,N,077970,2500,575 억,,0,N,N,13,N,00,N
20240216,120550,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12350,160,2,1.31,152105870,12354,54.80,12160,12460,12140,15840,8540,12190,12312.28,0.00,0,1648,12730,12460,12150,11880,11570,12595,12015,575,3650,2500,9020,10,1,23008904,2842,-12.80,1.31,12,0.05,-965.00,9415.00,16180,20230713,-23.67,11000,20231024,12.27,12780,-3.36,20240108,11450,7.86,20240119,16180,-23.67,20230713,11000,12.27,20231024,0.29,N,077970,2500,575 억,,0,N,N,13,N,00,N
20240216,110557,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12390,200,2,1.64,131420970,10680,47.37,12160,12460,12140,15840,8540,12190,12305.33,0.00,0,631,12730,12460,12150,11880,11570,12595,12015,575,3650,2500,9020,10,1,23008904,2851,-12.84,1.32,12,0.05,-965.00,9415.00,16180,20230713,-23.42,11000,20231024,12.64,12780,-3.05,20240108,11450,8.21,20240119,16180,-23.42,20230713,11000,12.64,20231024,0.29,N,077970,2500,575 억,,0,N,N,13,N,00,N
20240216,100550,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12400,210,2,1.72,86631950,7051,31.28,12160,12460,12140,15840,8540,12190,12286.48,0.00,0,-132,12730,12460,12150,11880,11570,12595,12015,575,3650,2500,9020,10,1,23008904,2853,-12.85,1.32,12,0.03,-965.00,9415.00,16180,20230713,-23.36,11000,20231024,12.73,12780,-2.97,20240108,11450,8.30,20240119,16180,-23.36,20230713,11000,12.73,20231024,0.29,N,077970,2500,575 억,,0,N,N,13,N,00,N
20240216,090543,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12150,-40,5,-0.33,4898070,403,1.79,12160,12170,12140,15840,8540,12190,12154.02,0.00,0,202,12730,12460,12150,11880,11570,12595,12015,575,3650,2500,9020,10,1,23008904,2796,-12.59,1.29,12,0.00,-965.00,9415.00,16180,20230713,-24.91,11000,20231024,10.45,12780,-4.93,20240108,11450,6.11,20240119,16180,-24.91,20230713,11000,10.45,20231024,0.29,N,077970,2500,575 억,,0,N,N,13,N,00,N
20240215,160547,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12190,150,2,1.25,273584590,22534,140.99,11840,12420,11840,15650,8430,12040,12140.97,0.00,0,3295,12306,12172,11936,11802,11566,12240,11870,575,3610,2500,8900,10,1,23008904,2805,-12.63,1.29,12,0.10,-965.00,9415.00,16180,20230713,-24.66,11000,20231024,10.82,12780,-4.62,20240108,11450,6.46,20240119,16180,-24.66,20230713,11000,10.82,20231024,0.30,N,077970,2500,575 억,,0,N,N,13,N,00,N
20240215,150551,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12120,80,2,0.66,267623770,22044,137.92,11840,12420,11840,15650,8430,12040,12140.44,0.00,0,3342,12306,12172,11936,11802,11566,12240,11870,575,3610,2500,8900,10,1,23008904,2789,-12.56,1.29,12,0.10,-965.00,9415.00,16180,20230713,-25.09,11000,20231024,10.18,12780,-5.16,20240108,11450,5.85,20240119,16180,-25.09,20230713,11000,10.18,20231024,0.30,N,077970,2500,575 억,,0,N,N,1,N,00,N
20240215,140547,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12150,110,2,0.91,238098020,19606,122.67,11840,12420,11840,15650,8430,12040,12144.14,0.00,0,2738,12306,12172,11936,11802,11566,12240,11870,575,3610,2500,8900,10,1,23008904,2796,-12.59,1.29,12,0.09,-965.00,9415.00,16180,20230713,-24.91,11000,20231024,10.45,12780,-4.93,20240108,11450,6.11,20240119,16180,-24.91,20230713,11000,10.45,20231024,0.30,N,077970,2500,575 억,,0,N,N,1,N,00,N
20240215,130542,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12180,140,2,1.16,175394440,14503,90.74,11840,12190,11840,15650,8430,12040,12093.67,0.00,0,3541,12306,12172,11936,11802,11566,12240,11870,575,3610,2500,8900,10,1,23008904,2802,-12.62,1.29,12,0.06,-965.00,9415.00,16180,20230713,-24.72,11000,20231024,10.73,12780,-4.69,20240108,11450,6.38,20240119,16180,-24.72,20230713,11000,10.73,20231024,0.30,N,077970,2500,575 억,,0,N,N,1,N,00,N
20240215,120546,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12070,30,2,0.25,71935800,5972,37.36,11840,12090,11840,15650,8430,12040,12045.51,0.00,0,-1344,12306,12172,11936,11802,11566,12240,11870,575,3610,2500,8900,10,1,23008904,2777,-12.51,1.28,12,0.03,-965.00,9415.00,16180,20230713,-25.40,11000,20231024,9.73,12780,-5.56,20240108,11450,5.41,20240119,16180,-25.40,20230713,11000,9.73,20231024,0.30,N,077970,2500,575 억,,0,N,N,1,N,00,N
20240215,110543,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12050,10,2,0.08,47435770,3938,24.64,11840,12090,11840,15650,8430,12040,12045.65,0.00,0,-322,12306,12172,11936,11802,11566,12240,11870,575,3610,2500,8900,10,1,23008904,2773,-12.49,1.28,12,0.02,-965.00,9415.00,16180,20230713,-25.53,11000,20231024,9.55,12780,-5.71,20240108,11450,5.24,20240119,16180,-25.53,20230713,11000,9.55,20231024,0.30,N,077970,2500,575 억,,0,N,N,1,N,00,N
20240215,100542,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12050,10,2,0.08,16464200,1373,8.59,11840,12060,11840,15650,8430,12040,11991.41,0.00,0,-199,12306,12172,11936,11802,11566,12240,11870,575,3610,2500,8900,10,1,23008904,2773,-12.49,1.28,12,0.01,-965.00,9415.00,16180,20230713,-25.53,11000,20231024,9.55,12780,-5.71,20240108,11450,5.24,20240119,16180,-25.53,20230713,11000,9.55,20231024,0.30,N,077970,2500,575 억,,0,N,N,1,N,00,N
20240215,090543,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12040,0,3,0.00,1255410,106,0.66,11840,12040,11840,15650,8430,12040,11843.49,0.00,0,39,12306,12172,11936,11802,11566,12240,11870,575,3610,2500,8900,10,1,23008904,2770,-12.48,1.28,12,0.00,-965.00,9415.00,16180,20230713,-25.59,11000,20231024,9.45,12780,-5.79,20240108,11450,5.15,20240119,16180,-25.59,20230713,11000,9.45,20231024,0.30,N,077970,2500,575 억,,0,N,N,1,N,00,N
20240214,160540,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12040,140,2,1.18,189188000,15924,134.41,11900,12070,11700,15470,8330,11900,11880.68,0.00,0,406,12126,12012,11866,11752,11606,12070,11810,575,3570,2500,8800,10,1,23008904,2770,-12.48,1.28,12,0.07,-965.00,9415.00,16180,20230713,-25.59,11000,20231024,9.45,12780,-5.79,20240108,11450,5.15,20240119,16180,-25.59,20230713,11000,9.45,20231024,0.31,N,077970,2500,575 억,,0,N,N,1,N,00,N
20240214,150541,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12010,110,2,0.92,175285740,14766,124.64,11900,12070,11700,15470,8330,11900,11870.90,0.00,0,265,12126,12012,11866,11752,11606,12070,11810,575,3570,2500,8800,10,1,23008904,2763,-12.45,1.28,12,0.06,-965.00,9415.00,16180,20230713,-25.77,11000,20231024,9.18,12780,-6.03,20240108,11450,4.89,20240119,16180,-25.77,20230713,11000,9.18,20231024,0.31,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240214,140539,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11870,-30,5,-0.25,115217900,9737,82.19,11900,11920,11700,15470,8330,11900,11833.00,0.00,0,95,12126,12012,11866,11752,11606,12070,11810,575,3570,2500,8800,10,1,23008904,2731,-12.30,1.26,12,0.04,-965.00,9415.00,16180,20230713,-26.64,11000,20231024,7.91,12780,-7.12,20240108,11450,3.67,20240119,16180,-26.64,20230713,11000,7.91,20231024,0.31,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240214,130540,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11890,-10,5,-0.08,86436190,7301,61.63,11900,11920,11700,15470,8330,11900,11838.95,0.00,0,-168,12126,12012,11866,11752,11606,12070,11810,575,3570,2500,8800,10,1,23008904,2736,-12.32,1.26,12,0.03,-965.00,9415.00,16180,20230713,-26.51,11000,20231024,8.09,12780,-6.96,20240108,11450,3.84,20240119,16180,-26.51,20230713,11000,8.09,20231024,0.31,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240214,120536,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11890,-10,5,-0.08,63243540,5343,45.10,11900,11920,11700,15470,8330,11900,11836.71,0.00,0,-229,12126,12012,11866,11752,11606,12070,11810,575,3570,2500,8800,10,1,23008904,2736,-12.32,1.26,12,0.02,-965.00,9415.00,16180,20230713,-26.51,11000,20231024,8.09,12780,-6.96,20240108,11450,3.84,20240119,16180,-26.51,20230713,11000,8.09,20231024,0.31,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240214,110541,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11900,0,3,0.00,40056310,3394,28.65,11900,11920,11700,15470,8330,11900,11802.09,0.00,0,-361,12126,12012,11866,11752,11606,12070,11810,575,3570,2500,8800,10,1,23008904,2738,-12.33,1.26,12,0.01,-965.00,9415.00,16180,20230713,-26.45,11000,20231024,8.18,12780,-6.89,20240108,11450,3.93,20240119,16180,-26.45,20230713,11000,8.18,20231024,0.31,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240214,090533,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11900,0,3,0.00,1204700,102,0.86,11900,11920,11740,15470,8330,11900,11810.78,0.00,0,13,12126,12012,11866,11752,11606,12070,11810,575,3570,2500,8800,10,1,23008904,2738,-12.33,1.26,12,0.00,-965.00,9415.00,16180,20230713,-26.45,11000,20231024,8.18,12780,-6.89,20240108,11450,3.93,20240119,16180,-26.45,20230713,11000,8.18,20231024,0.31,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240213,160534,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11900,190,2,1.62,140571570,11847,85.37,11720,11980,11720,15220,8200,11710,11865.28,0.00,0,458,12010,11860,11780,11630,11550,11820,11590,575,3510,2500,8660,10,1,23008904,2738,-12.33,1.26,12,0.05,-965.00,9415.00,16180,20230713,-26.45,11000,20231024,8.18,12780,-6.89,20240108,11450,3.93,20240119,16180,-26.45,20230713,11000,8.18,20231024,0.31,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240213,150533,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11860,150,2,1.28,134502610,11337,81.69,11720,11980,11720,15220,8200,11710,11864.04,0.00,0,417,12010,11860,11780,11630,11550,11820,11590,575,3510,2500,8660,10,1,23008904,2729,-12.29,1.26,12,0.05,-965.00,9415.00,16180,20230713,-26.70,11000,20231024,7.82,12780,-7.20,20240108,11450,3.58,20240119,16180,-26.70,20230713,11000,7.82,20231024,0.31,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240213,140540,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11870,160,2,1.37,119529940,10075,72.60,11720,11980,11720,15220,8200,11710,11864.01,0.00,0,170,12010,11860,11780,11630,11550,11820,11590,575,3510,2500,8660,10,1,23008904,2731,-12.30,1.26,12,0.04,-965.00,9415.00,16180,20230713,-26.64,11000,20231024,7.91,12780,-7.12,20240108,11450,3.67,20240119,16180,-26.64,20230713,11000,7.91,20231024,0.31,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240213,130533,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11870,160,2,1.37,78113050,6590,47.49,11720,11980,11720,15220,8200,11710,11853.27,0.00,0,-468,12010,11860,11780,11630,11550,11820,11590,575,3510,2500,8660,10,1,23008904,2731,-12.30,1.26,12,0.03,-965.00,9415.00,16180,20230713,-26.64,11000,20231024,7.91,12780,-7.12,20240108,11450,3.67,20240119,16180,-26.64,20230713,11000,7.91,20231024,0.31,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240213,120539,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11860,150,2,1.28,71911870,6067,43.72,11720,11980,11720,15220,8200,11710,11852.95,0.00,0,-528,12010,11860,11780,11630,11550,11820,11590,575,3510,2500,8660,10,1,23008904,2729,-12.29,1.26,12,0.03,-965.00,9415.00,16180,20230713,-26.70,11000,20231024,7.82,12780,-7.20,20240108,11450,3.58,20240119,16180,-26.70,20230713,11000,7.82,20231024,0.31,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240213,110538,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11850,140,2,1.20,69518480,5865,42.26,11720,11980,11720,15220,8200,11710,11853.11,0.00,0,-551,12010,11860,11780,11630,11550,11820,11590,575,3510,2500,8660,10,1,23008904,2727,-12.28,1.26,12,0.03,-965.00,9415.00,16180,20230713,-26.76,11000,20231024,7.73,12780,-7.28,20240108,11450,3.49,20240119,16180,-26.76,20230713,11000,7.73,20231024,0.31,N,077970,2500,575 억,,0,N,N,0,N,00,N
20240213,100444,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11850,140,2,1.20,61991170,5230,37.69,11720,11980,11720,15220,8200,11710,11853.00,0.00,0,-531,12010,11860,11780,11630,11550,11820,11590,575,3510,2500,8660,10,1,23008904,2727,-12.28,1.26,12,0.02,-965.00,9415.00,16180,20230713,-26.76,11000,20231024,7.73,12780,-7.28,20240108,11450,3.49,20240119,16180,-26.76,20230713,11000,7.73,20231024,0.31,N,077970,2500,575 억,,0,N,N,0,N,00,N