KissMeData/074610/price/prices-20240201.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	20240229	160621	57	100.00	KOSPI		기계	N	N	N	N		N	3030	15	2	0.50	1529834565	501776	112.61	3095	3115	3000	3915	2115	3015	3049.05	4.07	0	-85307	3131	3072	3041	2982	2951	3102	3012	349	900	500	2170	5	1	69844872	2116	-4.83	2.74	12	0.72	-627.00	1107.00	16300	20230418	-81.41	2770	20240125	9.39	3950	-23.29	20240105	2770	9.39	20240125	16300	-81.41	20230418	2770	9.39	20240125	0.11	N	074610	500	349 억		2845563	N	N	77	N	00	N
3	20240229	150624	57	100.00	KOSPI		기계	N	N	N	N		N	3020	5	2	0.17	1476447510	484136	108.65	3095	3115	3000	3915	2115	3015	3049.86	4.07	0	-82630	3131	3072	3041	2982	2951	3102	3012	349	900	500	2170	5	1	69844872	2109	-4.82	2.73	12	0.69	-627.00	1107.00	16300	20230418	-81.47	2770	20240125	9.03	3950	-23.54	20240105	2770	9.03	20240125	16300	-81.47	20230418	2770	9.03	20240125	0.11	N	074610	500	349 억		2845563	N	N	91	N	00	N
4	20240229	140624	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-5	5	-0.17	1378309015	451583	101.34	3095	3115	3000	3915	2115	3015	3052.41	4.07	0	-81848	3131	3072	3041	2982	2951	3102	3012	349	900	500	2170	5	1	69844872	2102	-4.80	2.72	12	0.65	-627.00	1107.00	16300	20230418	-81.53	2770	20240125	8.66	3950	-23.80	20240105	2770	8.66	20240125	16300	-81.53	20230418	2770	8.66	20240125	0.11	N	074610	500	349 억		2845563	N	N	91	N	00	N
5	20240229	130623	57	100.00	KOSPI		기계	N	N	N	N		N	3045	30	2	1.00	1163279400	380392	85.37	3095	3115	3000	3915	2115	3015	3058.43	4.07	0	-70010	3131	3072	3041	2982	2951	3102	3012	349	900	500	2170	5	1	69844872	2127	-4.86	2.75	12	0.54	-627.00	1107.00	16300	20230418	-81.32	2770	20240125	9.93	3950	-22.91	20240105	2770	9.93	20240125	16300	-81.32	20230418	2770	9.93	20240125	0.11	N	074610	500	349 억		2845563	N	N	91	N	00	N
6	20240229	120623	57	100.00	KOSPI		기계	N	N	N	N		N	3050	35	2	1.16	1091417965	356771	80.06	3095	3115	3000	3915	2115	3015	3059.51	4.07	0	-63700	3131	3072	3041	2982	2951	3102	3012	349	900	500	2170	5	1	69844872	2130	-4.86	2.76	12	0.51	-627.00	1107.00	16300	20230418	-81.29	2770	20240125	10.11	3950	-22.78	20240105	2770	10.11	20240125	16300	-81.29	20230418	2770	10.11	20240125	0.11	N	074610	500	349 억		2845563	N	N	91	N	00	N
7	20240229	110624	57	100.00	KOSPI		기계	N	N	N	N		N	3050	35	2	1.16	960003075	313623	70.38	3095	3115	3000	3915	2115	3015	3061.43	4.07	0	-60435	3131	3072	3041	2982	2951	3102	3012	349	900	500	2170	5	1	69844872	2130	-4.86	2.76	12	0.45	-627.00	1107.00	16300	20230418	-81.29	2770	20240125	10.11	3950	-22.78	20240105	2770	10.11	20240125	16300	-81.29	20230418	2770	10.11	20240125	0.11	N	074610	500	349 억		2845563	N	N	91	N	00	N
8	20240229	100624	57	100.00	KOSPI		기계	N	N	N	N		N	3050	35	2	1.16	743516035	242738	54.47	3095	3115	3000	3915	2115	3015	3063.61	4.07	0	-35695	3131	3072	3041	2982	2951	3102	3012	349	900	500	2170	5	1	69844872	2130	-4.86	2.76	12	0.35	-627.00	1107.00	16300	20230418	-81.29	2770	20240125	10.11	3950	-22.78	20240105	2770	10.11	20240125	16300	-81.29	20230418	2770	10.11	20240125	0.11	N	074610	500	349 억		2845563	N	N	91	N	00	N
9	20240229	090623	57	100.00	KOSPI		기계	N	N	N	N		N	3030	15	2	0.50	114509655	37381	8.39	3095	3095	3025	3915	2115	3015	3067.31	4.07	0	-12848	3131	3072	3041	2982	2951	3102	3012	349	900	500	2170	5	1	69844872	2116	-4.83	2.74	12	0.05	-627.00	1107.00	16300	20230418	-81.41	2770	20240125	9.39	3950	-23.29	20240105	2770	9.39	20240125	16300	-81.41	20230418	2770	9.39	20240125	0.11	N	074610	500	349 억		2845563	N	N	91	N	00	N
10	20240228	160548	57	100.00	KOSPI		기계	N	N	N	N		N	3015	-20	5	-0.66	1314243010	432345	80.57	3010	3100	3010	3945	2125	3035	3039.81	4.13	0	-40792	3135	3085	3040	2990	2945	3062	2967	349	910	500	2180	5	1	69844872	2106	-4.81	2.72	12	0.62	-627.00	1107.00	16300	20230418	-81.50	2770	20240125	8.84	3950	-23.67	20240105	2770	8.84	20240125	16300	-81.50	20230418	2770	8.84	20240125	0.11	N	074610	500	349 억		2881968	N	N	91	N	00	N
11	20240228	150548	57	100.00	KOSPI		기계	N	N	N	N		N	3020	-15	5	-0.49	1255439275	412862	76.94	3010	3100	3010	3945	2125	3035	3040.82	4.13	0	-34195	3135	3085	3040	2990	2945	3062	2967	349	910	500	2180	5	1	69844872	2109	-4.82	2.73	12	0.59	-627.00	1107.00	16300	20230418	-81.47	2770	20240125	9.03	3950	-23.54	20240105	2770	9.03	20240125	16300	-81.47	20230418	2770	9.03	20240125	0.11	N	074610	500	349 억		2881968	N	N	4	N	00	N
12	20240228	140624	57	100.00	KOSPI		기계	N	N	N	N		N	3040	5	2	0.16	950381610	312038	58.15	3010	3100	3010	3945	2125	3035	3045.72	4.13	0	-13662	3135	3085	3040	2990	2945	3062	2967	349	910	500	2180	5	1	69844872	2123	-4.85	2.75	12	0.45	-627.00	1107.00	16300	20230418	-81.35	2770	20240125	9.75	3950	-23.04	20240105	2770	9.75	20240125	16300	-81.35	20230418	2770	9.75	20240125	0.11	N	074610	500	349 억		2881968	N	N	4	N	00	N
13	20240228	130623	57	100.00	KOSPI		기계	N	N	N	N		N	3050	15	2	0.49	800553040	262768	48.97	3010	3100	3010	3945	2125	3035	3046.62	4.13	0	-16467	3135	3085	3040	2990	2945	3062	2967	349	910	500	2180	5	1	69844872	2130	-4.86	2.76	12	0.38	-627.00	1107.00	16300	20230418	-81.29	2770	20240125	10.11	3950	-22.78	20240105	2770	10.11	20240125	16300	-81.29	20230418	2770	10.11	20240125	0.11	N	074610	500	349 억		2881968	N	N	4	N	00	N
14	20240228	120625	57	100.00	KOSPI		기계	N	N	N	N		N	3050	15	2	0.49	645250015	211802	39.47	3010	3100	3010	3945	2125	3035	3046.48	4.13	0	-20448	3135	3085	3040	2990	2945	3062	2967	349	910	500	2180	5	1	69844872	2130	-4.86	2.76	12	0.30	-627.00	1107.00	16300	20230418	-81.29	2770	20240125	10.11	3950	-22.78	20240105	2770	10.11	20240125	16300	-81.29	20230418	2770	10.11	20240125	0.11	N	074610	500	349 억		2881968	N	N	4	N	00	N
15	20240228	110557	57	100.00	KOSPI		기계	N	N	N	N		N	3035	0	3	0.00	510963305	167715	31.26	3010	3100	3010	3945	2125	3035	3046.62	4.13	0	-13016	3135	3085	3040	2990	2945	3062	2967	349	910	500	2180	5	1	69844872	2120	-4.84	2.74	12	0.24	-627.00	1107.00	16300	20230418	-81.38	2770	20240125	9.57	3950	-23.16	20240105	2770	9.57	20240125	16300	-81.38	20230418	2770	9.57	20240125	0.11	N	074610	500	349 억		2881968	N	N	4	N	00	N
16	20240228	100621	57	100.00	KOSPI		기계	N	N	N	N		N	3035	0	3	0.00	393141760	128905	24.02	3010	3100	3010	3945	2125	3035	3049.86	4.13	0	-17938	3135	3085	3040	2990	2945	3062	2967	349	910	500	2180	5	1	69844872	2120	-4.84	2.74	12	0.18	-627.00	1107.00	16300	20230418	-81.38	2770	20240125	9.57	3950	-23.16	20240105	2770	9.57	20240125	16300	-81.38	20230418	2770	9.57	20240125	0.11	N	074610	500	349 억		2881968	N	N	4	N	00	N
17	20240228	090624	57	100.00	KOSPI		기계	N	N	N	N		N	3080	45	2	1.48	63194325	20749	3.87	3010	3085	3010	3945	2125	3035	3045.66	4.13	0	4203	3135	3085	3040	2990	2945	3062	2967	349	910	500	2180	5	1	69844872	2151	-4.91	2.78	12	0.03	-627.00	1107.00	16300	20230418	-81.10	2770	20240125	11.19	3950	-22.03	20240105	2770	11.19	20240125	16300	-81.10	20230418	2770	11.19	20240125	0.11	N	074610	500	349 억		2881968	N	N	4	N	00	N
18	20240227	160622	57	100.00	KOSPI		기계	N	N	N	N		N	3035	-15	5	-0.49	1612051430	532978	85.14	3045	3090	2995	3965	2135	3050	3024.61	4.10	0	21797	3170	3110	3060	3000	2950	3085	2975	349	915	500	2190	5	1	69844872	2120	-4.84	2.74	12	0.76	-627.00	1107.00	16300	20230418	-81.38	2770	20240125	9.57	3950	-23.16	20240105	2770	9.57	20240125	16300	-81.38	20230418	2770	9.57	20240125	0.11	N	074610	500	349 억		2860516	N	N	4	N	00	N
19	20240227	150625	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-40	5	-1.31	1486889235	491576	78.53	3045	3090	2995	3965	2135	3050	3024.74	4.10	0	-1449	3170	3110	3060	3000	2950	3085	2975	349	915	500	2190	5	1	69844872	2102	-4.80	2.72	12	0.70	-627.00	1107.00	16300	20230418	-81.53	2770	20240125	8.66	3950	-23.80	20240105	2770	8.66	20240125	16300	-81.53	20230418	2770	8.66	20240125	0.11	N	074610	500	349 억		2860516	N	N	4	N	00	N
20	20240227	140622	57	100.00	KOSPI		기계	N	N	N	N		N	3015	-35	5	-1.15	1209949630	399417	63.81	3045	3090	3000	3965	2135	3050	3029.29	4.10	0	-12033	3170	3110	3060	3000	2950	3085	2975	349	915	500	2190	5	1	69844872	2106	-4.81	2.72	12	0.57	-627.00	1107.00	16300	20230418	-81.50	2770	20240125	8.84	3950	-23.67	20240105	2770	8.84	20240125	16300	-81.50	20230418	2770	8.84	20240125	0.11	N	074610	500	349 억		2860516	N	N	4	N	00	N
21	20240227	130545	57	100.00	KOSPI		기계	N	N	N	N		N	3020	-30	5	-0.98	1098038620	362343	57.88	3045	3090	3000	3965	2135	3050	3030.38	4.10	0	-15775	3170	3110	3060	3000	2950	3085	2975	349	915	500	2190	5	1	69844872	2109	-4.82	2.73	12	0.52	-627.00	1107.00	16300	20230418	-81.47	2770	20240125	9.03	3950	-23.54	20240105	2770	9.03	20240125	16300	-81.47	20230418	2770	9.03	20240125	0.11	N	074610	500	349 억		2860516	N	N	4	N	00	N
22	20240227	120625	57	100.00	KOSPI		기계	N	N	N	N		N	3015	-35	5	-1.15	850131280	279853	44.71	3045	3090	3005	3965	2135	3050	3037.78	4.10	0	-15435	3170	3110	3060	3000	2950	3085	2975	349	915	500	2190	5	1	69844872	2106	-4.81	2.72	12	0.40	-627.00	1107.00	16300	20230418	-81.50	2770	20240125	8.84	3950	-23.67	20240105	2770	8.84	20240125	16300	-81.50	20230418	2770	8.84	20240125	0.11	N	074610	500	349 억		2860516	N	N	4	N	00	N
23	20240227	110623	57	100.00	KOSPI		기계	N	N	N	N		N	3045	-5	5	-0.16	668516625	219716	35.10	3045	3090	3005	3965	2135	3050	3042.64	4.10	0	5633	3170	3110	3060	3000	2950	3085	2975	349	915	500	2190	5	1	69844872	2127	-4.86	2.75	12	0.31	-627.00	1107.00	16300	20230418	-81.32	2770	20240125	9.93	3950	-22.91	20240105	2770	9.93	20240125	16300	-81.32	20230418	2770	9.93	20240125	0.11	N	074610	500	349 억		2860516	N	N	4	N	00	N
24	20240227	100620	57	100.00	KOSPI		기계	N	N	N	N		N	3065	15	2	0.49	453701525	149306	23.85	3045	3090	3005	3965	2135	3050	3038.74	4.10	0	9447	3170	3110	3060	3000	2950	3085	2975	349	915	500	2190	5	1	69844872	2141	-4.89	2.77	12	0.21	-627.00	1107.00	16300	20230418	-81.20	2770	20240125	10.65	3950	-22.41	20240105	2770	10.65	20240125	16300	-81.20	20230418	2770	10.65	20240125	0.11	N	074610	500	349 억		2860516	N	N	4	N	00	N
25	20240227	090622	57	100.00	KOSPI		기계	N	N	N	N		N	3070	20	2	0.66	79143035	25890	4.14	3045	3075	3045	3965	2135	3050	3056.90	4.10	0	-9812	3170	3110	3060	3000	2950	3085	2975	349	915	500	2190	5	1	69844872	2144	-4.90	2.77	12	0.04	-627.00	1107.00	16300	20230418	-81.17	2770	20240125	10.83	3950	-22.28	20240105	2770	10.83	20240125	16300	-81.17	20230418	2770	10.83	20240125	0.11	N	074610	500	349 억		2860516	N	N	4	N	00	N
26	20240226	160621	57	100.00	KOSPI		기계	N	N	N	N		N	3050	-85	5	-2.71	1896526220	618881	75.49	3080	3120	3010	4075	2195	3135	3064.47	4.14	0	-30011	3351	3242	3186	3077	3021	3215	3050	349	940	500	2250	5	1	69844872	2130	-4.86	2.76	12	0.89	-627.00	1107.00	16300	20230418	-81.29	2770	20240125	10.11	3950	-22.78	20240105	2770	10.11	20240125	16300	-81.29	20230418	2770	10.11	20240125	0.10	N	074610	500	349 억		2891522	N	N	4	N	00	N
27	20240226	150618	57	100.00	KOSPI		기계	N	N	N	N		N	3055	-80	5	-2.55	1819762575	593778	72.43	3080	3120	3010	4075	2195	3135	3064.72	4.14	0	-24376	3351	3242	3186	3077	3021	3215	3050	349	940	500	2250	5	1	69844872	2134	-4.87	2.76	12	0.85	-627.00	1107.00	16300	20230418	-81.26	2770	20240125	10.29	3950	-22.66	20240105	2770	10.29	20240125	16300	-81.26	20230418	2770	10.29	20240125	0.10	N	074610	500	349 억		2891522	N	N	1	N	00	N
28	20240226	140620	57	100.00	KOSPI		기계	N	N	N	N		N	3065	-70	5	-2.23	1674688080	546282	66.64	3080	3120	3010	4075	2195	3135	3065.61	4.14	0	-24980	3351	3242	3186	3077	3021	3215	3050	349	940	500	2250	5	1	69844872	2141	-4.89	2.77	12	0.78	-627.00	1107.00	16300	20230418	-81.20	2770	20240125	10.65	3950	-22.41	20240105	2770	10.65	20240125	16300	-81.20	20230418	2770	10.65	20240125	0.10	N	074610	500	349 억		2891522	N	N	1	N	00	N
29	20240226	130615	57	100.00	KOSPI		기계	N	N	N	N		N	3110	-25	5	-0.80	1445797345	472225	57.60	3080	3110	3010	4075	2195	3135	3061.67	4.14	0	7142	3351	3242	3186	3077	3021	3215	3050	349	940	500	2250	5	1	69844872	2172	-4.96	2.81	12	0.68	-627.00	1107.00	16300	20230418	-80.92	2770	20240125	12.27	3950	-21.27	20240105	2770	12.27	20240125	16300	-80.92	20230418	2770	12.27	20240125	0.10	N	074610	500	349 억		2891522	N	N	1	N	00	N
30	20240226	120615	57	100.00	KOSPI		기계	N	N	N	N		N	3100	-35	5	-1.12	1286197415	420641	51.31	3080	3110	3010	4075	2195	3135	3057.71	4.14	0	19864	3351	3242	3186	3077	3021	3215	3050	349	940	500	2250	5	1	69844872	2165	-4.94	2.80	12	0.60	-627.00	1107.00	16300	20230418	-80.98	2770	20240125	11.91	3950	-21.52	20240105	2770	11.91	20240125	16300	-80.98	20230418	2770	11.91	20240125	0.10	N	074610	500	349 억		2891522	N	N	1	N	00	N
31	20240226	110613	57	100.00	KOSPI		기계	N	N	N	N		N	3065	-70	5	-2.23	1041113600	341259	41.63	3080	3105	3010	4075	2195	3135	3050.80	4.14	0	53525	3351	3242	3186	3077	3021	3215	3050	349	940	500	2250	5	1	69844872	2141	-4.89	2.77	12	0.49	-627.00	1107.00	16300	20230418	-81.20	2770	20240125	10.65	3950	-22.41	20240105	2770	10.65	20240125	16300	-81.20	20230418	2770	10.65	20240125	0.10	N	074610	500	349 억		2891522	N	N	1	N	00	N
32	20240226	100612	57	100.00	KOSPI		기계	N	N	N	N		N	3050	-85	5	-2.71	791680070	259639	31.67	3080	3105	3010	4075	2195	3135	3049.16	4.14	0	62763	3351	3242	3186	3077	3021	3215	3050	349	940	500	2250	5	1	69844872	2130	-4.86	2.76	12	0.37	-627.00	1107.00	16300	20230418	-81.29	2770	20240125	10.11	3950	-22.78	20240105	2770	10.11	20240125	16300	-81.29	20230418	2770	10.11	20240125	0.10	N	074610	500	349 억		2891522	N	N	1	N	00	N
33	20240226	090612	57	100.00	KOSPI		기계	N	N	N	N		N	3085	-50	5	-1.59	140739360	45769	5.58	3080	3105	3060	4075	2195	3135	3074.99	4.14	0	8794	3351	3242	3186	3077	3021	3215	3050	349	940	500	2250	5	1	69844872	2155	-4.92	2.79	12	0.07	-627.00	1107.00	16300	20230418	-81.07	2770	20240125	11.37	3950	-21.90	20240105	2770	11.37	20240125	16300	-81.07	20230418	2770	11.37	20240125	0.10	N	074610	500	349 억		2891522	N	N	1	N	00	N
34	20240223	160612	57	100.00	KOSPI		기계	N	N	N	N		N	3135	-135	5	-4.13	2577449055	810260	136.53	3270	3295	3130	4250	2290	3270	3181.02	4.20	0	-36125	3443	3356	3308	3221	3173	3332	3197	349	980	500	2350	5	1	69844872	2190	-5.00	2.83	12	1.16	-627.00	1107.00	16300	20230418	-80.77	2770	20240125	13.18	3950	-20.63	20240105	2770	13.18	20240125	16300	-80.77	20230418	2770	13.18	20240125	0.10	N	074610	500	349 억		2930648	N	N	1	N	00	N
35	20240223	150611	57	100.00	KOSPI		기계	N	N	N	N		N	3130	-140	5	-4.28	2485984785	781101	131.62	3270	3295	3130	4250	2290	3270	3182.67	4.20	0	-27073	3443	3356	3308	3221	3173	3332	3197	349	980	500	2350	5	1	69844872	2186	-4.99	2.83	12	1.12	-627.00	1107.00	16300	20230418	-80.80	2770	20240125	13.00	3950	-20.76	20240105	2770	13.00	20240125	16300	-80.80	20230418	2770	13.00	20240125	0.10	N	074610	500	349 억		2930648	N	N	1	N	00	N
36	20240223	140610	57	100.00	KOSPI		기계	N	N	N	N		N	3150	-120	5	-3.67	2084589585	653391	110.10	3270	3295	3145	4250	2290	3270	3190.42	4.20	0	-36594	3443	3356	3308	3221	3173	3332	3197	349	980	500	2350	5	1	69844872	2200	-5.02	2.85	12	0.94	-627.00	1107.00	16300	20230418	-80.67	2770	20240125	13.72	3950	-20.25	20240105	2770	13.72	20240125	16300	-80.67	20230418	2770	13.72	20240125	0.10	N	074610	500	349 억		2930648	N	N	1	N	00	N
37	20240223	130608	57	100.00	KOSPI		기계	N	N	N	N		N	3155	-115	5	-3.52	1963684445	615102	103.65	3270	3295	3145	4250	2290	3270	3192.45	4.20	0	-40032	3443	3356	3308	3221	3173	3332	3197	349	980	500	2350	5	1	69844872	2204	-5.03	2.85	12	0.88	-627.00	1107.00	16300	20230418	-80.64	2770	20240125	13.90	3950	-20.13	20240105	2770	13.90	20240125	16300	-80.64	20230418	2770	13.90	20240125	0.10	N	074610	500	349 억		2930648	N	N	1	N	00	N
38	20240223	120610	57	100.00	KOSPI		기계	N	N	N	N		N	3160	-110	5	-3.36	1787546505	559269	94.24	3270	3295	3150	4250	2290	3270	3196.22	4.20	0	-27300	3443	3356	3308	3221	3173	3332	3197	349	980	500	2350	5	1	69844872	2207	-5.04	2.85	12	0.80	-627.00	1107.00	16300	20230418	-80.61	2770	20240125	14.08	3950	-20.00	20240105	2770	14.08	20240125	16300	-80.61	20230418	2770	14.08	20240125	0.10	N	074610	500	349 억		2930648	N	N	1	N	00	N
39	20240223	110604	57	100.00	KOSPI		기계	N	N	N	N		N	3175	-95	5	-2.91	1477428905	461058	77.69	3270	3295	3170	4250	2290	3270	3204.43	4.20	0	-6234	3443	3356	3308	3221	3173	3332	3197	349	980	500	2350	5	1	69844872	2218	-5.06	2.87	12	0.66	-627.00	1107.00	16300	20230418	-80.52	2770	20240125	14.62	3950	-19.62	20240105	2770	14.62	20240125	16300	-80.52	20230418	2770	14.62	20240125	0.10	N	074610	500	349 억		2930648	N	N	1	N	00	N
40	20240223	100603	57	100.00	KOSPI		기계	N	N	N	N		N	3180	-90	5	-2.75	1119950650	348678	58.75	3270	3295	3175	4250	2290	3270	3211.99	4.20	0	1866	3443	3356	3308	3221	3173	3332	3197	349	980	500	2350	5	1	69844872	2221	-5.07	2.87	12	0.50	-627.00	1107.00	16300	20230418	-80.49	2770	20240125	14.80	3950	-19.49	20240105	2770	14.80	20240125	16300	-80.49	20230418	2770	14.80	20240125	0.10	N	074610	500	349 억		2930648	N	N	1	N	00	N
41	20240223	090606	57	100.00	KOSPI		기계	N	N	N	N		N	3240	-30	5	-0.92	173412060	53173	8.96	3270	3295	3230	4250	2290	3270	3261.28	4.20	0	-1935	3443	3356	3308	3221	3173	3332	3197	349	980	500	2350	5	1	69844872	2263	-5.17	2.93	12	0.08	-627.00	1107.00	16300	20230418	-80.12	2770	20240125	16.97	3950	-17.97	20240105	2770	16.97	20240125	16300	-80.12	20230418	2770	16.97	20240125	0.10	N	074610	500	349 억		2930648	N	N	1	N	00	N
42	20240222	160559	57	100.00	KOSPI		기계	N	N	N	N		N	3270	-110	5	-3.25	1926850520	579614	85.22	3365	3395	3260	4390	2370	3380	3324.44	4.20	0	3390	3613	3496	3433	3316	3253	3465	3285	349	1010	500	2430	5	1	69844872	2284	-5.22	2.95	12	0.83	-627.00	1107.00	16300	20230418	-79.94	2770	20240125	18.05	3950	-17.22	20240105	2770	18.05	20240125	16300	-79.94	20230418	2770	18.05	20240125	0.08	N	074610	500	349 억		2931565	N	N	1	N	00	N
43	20240222	150608	57	100.00	KOSPI		기계	N	N	N	N		N	3290	-90	5	-2.66	1823891475	548192	80.60	3365	3395	3260	4390	2370	3380	3327.09	4.20	0	7210	3613	3496	3433	3316	3253	3465	3285	349	1010	500	2430	5	1	69844872	2298	-5.25	2.97	12	0.78	-627.00	1107.00	16300	20230418	-79.82	2770	20240125	18.77	3950	-16.71	20240105	2770	18.77	20240125	16300	-79.82	20230418	2770	18.77	20240125	0.08	N	074610	500	349 억		2931565	N	N	0	N	00	N
44	20240222	140606	57	100.00	KOSPI		기계	N	N	N	N		N	3280	-100	5	-2.96	1540802665	461921	67.92	3365	3395	3280	4390	2370	3380	3335.63	4.20	0	3558	3613	3496	3433	3316	3253	3465	3285	349	1010	500	2430	5	1	69844872	2291	-5.23	2.96	12	0.66	-627.00	1107.00	16300	20230418	-79.88	2770	20240125	18.41	3950	-16.96	20240105	2770	18.41	20240125	16300	-79.88	20230418	2770	18.41	20240125	0.08	N	074610	500	349 억		2931565	N	N	0	N	00	N
45	20240222	130554	57	100.00	KOSPI		기계	N	N	N	N		N	3325	-55	5	-1.63	1129642820	337626	49.64	3365	3395	3315	4390	2370	3380	3345.83	4.20	0	47489	3613	3496	3433	3316	3253	3465	3285	349	1010	500	2430	5	1	69844872	2322	-5.30	3.00	12	0.48	-627.00	1107.00	16300	20230418	-79.60	2770	20240125	20.04	3950	-15.82	20240105	2770	20.04	20240125	16300	-79.60	20230418	2770	20.04	20240125	0.08	N	074610	500	349 억		2931565	N	N	0	N	00	N
46	20240222	120603	57	100.00	KOSPI		기계	N	N	N	N		N	3345	-35	5	-1.04	984473395	294068	43.24	3365	3395	3315	4390	2370	3380	3347.76	4.20	0	54178	3613	3496	3433	3316	3253	3465	3285	349	1010	500	2430	5	1	69844872	2336	-5.33	3.02	12	0.42	-627.00	1107.00	16300	20230418	-79.48	2770	20240125	20.76	3950	-15.32	20240105	2770	20.76	20240125	16300	-79.48	20230418	2770	20.76	20240125	0.08	N	074610	500	349 억		2931565	N	N	0	N	00	N
47	20240222	110559	57	100.00	KOSPI		기계	N	N	N	N		N	3350	-30	5	-0.89	866451940	258858	38.06	3365	3395	3315	4390	2370	3380	3347.19	4.20	0	50073	3613	3496	3433	3316	3253	3465	3285	349	1010	500	2430	5	1	69844872	2340	-5.34	3.03	12	0.37	-627.00	1107.00	16300	20230418	-79.45	2770	20240125	20.94	3950	-15.19	20240105	2770	20.94	20240125	16300	-79.45	20230418	2770	20.94	20240125	0.08	N	074610	500	349 억		2931565	N	N	0	N	00	N
48	20240222	100556	57	100.00	KOSPI		기계	N	N	N	N		N	3335	-45	5	-1.33	721576705	215528	31.69	3365	3395	3315	4390	2370	3380	3347.93	4.20	0	41129	3613	3496	3433	3316	3253	3465	3285	349	1010	500	2430	5	1	69844872	2329	-5.32	3.01	12	0.31	-627.00	1107.00	16300	20230418	-79.54	2770	20240125	20.40	3950	-15.57	20240105	2770	20.40	20240125	16300	-79.54	20230418	2770	20.40	20240125	0.08	N	074610	500	349 억		2931565	N	N	0	N	00	N
49	20240222	090605	57	100.00	KOSPI		기계	N	N	N	N		N	3335	-45	5	-1.33	141298120	42260	6.21	3365	3380	3325	4390	2370	3380	3343.44	4.20	0	4001	3613	3496	3433	3316	3253	3465	3285	349	1010	500	2430	5	1	69844872	2329	-5.32	3.01	12	0.06	-627.00	1107.00	16300	20230418	-79.54	2770	20240125	20.40	3950	-15.57	20240105	2770	20.40	20240125	16300	-79.54	20230418	2770	20.40	20240125	0.08	N	074610	500	349 억		2931565	N	N	0	N	00	N
50	20240221	160559	57	100.00	KOSPI		기계	N	N	N	N		N	3380	-70	5	-2.03	2281903100	664487	94.15	3450	3550	3370	4485	2415	3450	3434.18	4.26	0	-40246	3576	3512	3426	3362	3276	3545	3395	349	1035	500	2480	5	1	69844872	2361	-5.39	3.05	12	0.95	-627.00	1107.00	16300	20230418	-79.26	2770	20240125	22.02	3950	-14.43	20240105	2770	22.02	20240125	16300	-79.26	20230418	2770	22.02	20240125	0.07	N	074610	500	349 억		2972535	N	N	2	N	00	N
51	20240221	150554	57	100.00	KOSPI		기계	N	N	N	N		N	3400	-50	5	-1.45	2161381515	628870	89.10	3450	3550	3370	4485	2415	3450	3436.92	4.26	0	-40375	3576	3512	3426	3362	3276	3545	3395	349	1035	500	2480	5	1	69844872	2375	-5.42	3.07	12	0.90	-627.00	1107.00	16300	20230418	-79.14	2770	20240125	22.74	3950	-13.92	20240105	2770	22.74	20240125	16300	-79.14	20230418	2770	22.74	20240125	0.07	N	074610	500	349 억		2972535	N	N	2	N	00	N
52	20240221	140556	57	100.00	KOSPI		기계	N	N	N	N		N	3405	-45	5	-1.30	1763242075	511467	72.47	3450	3550	3390	4485	2415	3450	3447.42	4.26	0	-32945	3576	3512	3426	3362	3276	3545	3395	349	1035	500	2480	5	1	69844872	2378	-5.43	3.08	12	0.73	-627.00	1107.00	16300	20230418	-79.11	2770	20240125	22.92	3950	-13.80	20240105	2770	22.92	20240125	16300	-79.11	20230418	2770	22.92	20240125	0.07	N	074610	500	349 억		2972535	N	N	2	N	00	N
53	20240221	130556	57	100.00	KOSPI		기계	N	N	N	N		N	3395	-55	5	-1.59	1610450255	466527	66.10	3450	3550	3390	4485	2415	3450	3452.00	4.26	0	-42232	3576	3512	3426	3362	3276	3545	3395	349	1035	500	2480	5	1	69844872	2371	-5.41	3.07	12	0.67	-627.00	1107.00	16300	20230418	-79.17	2770	20240125	22.56	3950	-14.05	20240105	2770	22.56	20240125	16300	-79.17	20230418	2770	22.56	20240125	0.07	N	074610	500	349 억		2972535	N	N	2	N	00	N
54	20240221	120556	57	100.00	KOSPI		기계	N	N	N	N		N	3440	-10	5	-0.29	1229340045	354970	50.29	3450	3550	3390	4485	2415	3450	3463.24	4.26	0	-17380	3576	3512	3426	3362	3276	3545	3395	349	1035	500	2480	5	1	69844872	2403	-5.49	3.11	12	0.51	-627.00	1107.00	16300	20230418	-78.90	2770	20240125	24.19	3950	-12.91	20240105	2770	24.19	20240125	16300	-78.90	20230418	2770	24.19	20240125	0.07	N	074610	500	349 억		2972535	N	N	2	N	00	N
55	20240221	110602	57	100.00	KOSPI		기계	N	N	N	N		N	3465	15	2	0.43	1028658900	296714	42.04	3450	3550	3390	4485	2415	3450	3466.87	4.26	0	-7357	3576	3512	3426	3362	3276	3545	3395	349	1035	500	2480	5	1	69844872	2420	-5.53	3.13	12	0.42	-627.00	1107.00	16300	20230418	-78.74	2770	20240125	25.09	3950	-12.28	20240105	2770	25.09	20240125	16300	-78.74	20230418	2770	25.09	20240125	0.07	N	074610	500	349 억		2972535	N	N	2	N	00	N
56	20240221	100554	57	100.00	KOSPI		기계	N	N	N	N		N	3515	65	2	1.88	738735875	213261	30.22	3450	3550	3390	4485	2415	3450	3464.04	4.26	0	2314	3576	3512	3426	3362	3276	3545	3395	349	1035	500	2480	5	1	69844872	2455	-5.61	3.18	12	0.31	-627.00	1107.00	16300	20230418	-78.44	2770	20240125	26.90	3950	-11.01	20240105	2770	26.90	20240125	16300	-78.44	20230418	2770	26.90	20240125	0.07	N	074610	500	349 억		2972535	N	N	2	N	00	N
57	20240221	090553	57	100.00	KOSPI		기계	N	N	N	N		N	3395	-55	5	-1.59	62534980	18263	2.59	3450	3450	3390	4485	2415	3450	3423.33	4.26	0	-4944	3576	3512	3426	3362	3276	3545	3395	349	1035	500	2480	5	1	69844872	2371	-5.41	3.07	12	0.03	-627.00	1107.00	16300	20230418	-79.17	2770	20240125	22.56	3950	-14.05	20240105	2770	22.56	20240125	16300	-79.17	20230418	2770	22.56	20240125	0.07	N	074610	500	349 억		2972535	N	N	2	N	00	N
58	20240220	160549	57	100.00	KOSPI		기계	N	N	N	N		N	3450	-5	5	-0.14	2384760415	696074	46.81	3440	3490	3340	4490	2420	3455	3425.96	4.24	0	7348	3758	3606	3528	3376	3298	3567	3337	349	1035	500	2480	5	1	69844872	2410	-5.50	3.12	12	1.00	-627.00	1107.00	16300	20230418	-78.83	2770	20240125	24.55	3950	-12.66	20240105	2770	24.55	20240125	16300	-78.83	20230418	2770	24.55	20240125	0.05	N	074610	500	349 억		2961779	N	N	2	N	00	N
59	20240220	150552	57	100.00	KOSPI		기계	N	N	N	N		N	3460	5	2	0.14	2250835625	657303	44.20	3440	3490	3340	4490	2420	3455	3424.35	4.24	0	10089	3758	3606	3528	3376	3298	3567	3337	349	1035	500	2480	5	1	69844872	2417	-5.52	3.13	12	0.94	-627.00	1107.00	16300	20230418	-78.77	2770	20240125	24.91	3950	-12.41	20240105	2770	24.91	20240125	16300	-78.77	20230418	2770	24.91	20240125	0.05	N	074610	500	349 억		2961779	N	N	6	N	00	N
60	20240220	140553	57	100.00	KOSPI		기계	N	N	N	N		N	3435	-20	5	-0.58	2072886355	605693	40.73	3440	3490	3340	4490	2420	3455	3422.34	4.24	0	7392	3758	3606	3528	3376	3298	3567	3337	349	1035	500	2480	5	1	69844872	2399	-5.48	3.10	12	0.87	-627.00	1107.00	16300	20230418	-78.93	2770	20240125	24.01	3950	-13.04	20240105	2770	24.01	20240125	16300	-78.93	20230418	2770	24.01	20240125	0.05	N	074610	500	349 억		2961779	N	N	6	N	00	N
61	20240220	130552	57	100.00	KOSPI		기계	N	N	N	N		N	3435	-20	5	-0.58	1849219335	540984	36.38	3440	3490	3340	4490	2420	3455	3418.25	4.24	0	5093	3758	3606	3528	3376	3298	3567	3337	349	1035	500	2480	5	1	69844872	2399	-5.48	3.10	12	0.77	-627.00	1107.00	16300	20230418	-78.93	2770	20240125	24.01	3950	-13.04	20240105	2770	24.01	20240125	16300	-78.93	20230418	2770	24.01	20240125	0.05	N	074610	500	349 억		2961779	N	N	6	N	00	N
62	20240220	120550	57	100.00	KOSPI		기계	N	N	N	N		N	3420	-35	5	-1.01	1767198290	517039	34.77	3440	3490	3340	4490	2420	3455	3417.92	4.24	0	15460	3758	3606	3528	3376	3298	3567	3337	349	1035	500	2480	5	1	69844872	2389	-5.45	3.09	12	0.74	-627.00	1107.00	16300	20230418	-79.02	2770	20240125	23.47	3950	-13.42	20240105	2770	23.47	20240125	16300	-79.02	20230418	2770	23.47	20240125	0.05	N	074610	500	349 억		2961779	N	N	6	N	00	N
63	20240220	110549	57	100.00	KOSPI		기계	N	N	N	N		N	3440	-15	5	-0.43	1351890255	396879	26.69	3440	3480	3340	4490	2420	3455	3406.30	4.24	0	14993	3758	3606	3528	3376	3298	3567	3337	349	1035	500	2480	5	1	69844872	2403	-5.49	3.11	12	0.57	-627.00	1107.00	16300	20230418	-78.90	2770	20240125	24.19	3950	-12.91	20240105	2770	24.19	20240125	16300	-78.90	20230418	2770	24.19	20240125	0.05	N	074610	500	349 억		2961779	N	N	6	N	00	N
64	20240220	100540	57	100.00	KOSPI		기계	N	N	N	N		N	3410	-45	5	-1.30	844153030	249548	16.78	3440	3440	3340	4490	2420	3455	3382.73	4.24	0	59787	3758	3606	3528	3376	3298	3567	3337	349	1035	500	2480	5	1	69844872	2382	-5.44	3.08	12	0.36	-627.00	1107.00	16300	20230418	-79.08	2770	20240125	23.10	3950	-13.67	20240105	2770	23.10	20240125	16300	-79.08	20230418	2770	23.10	20240125	0.05	N	074610	500	349 억		2961779	N	N	6	N	00	N
65	20240220	090554	57	100.00	KOSPI		기계	N	N	N	N		N	3390	-65	5	-1.88	134835735	39621	2.66	3440	3440	3385	4490	2420	3455	3403.14	4.24	0	4815	3758	3606	3528	3376	3298	3567	3337	349	1035	500	2480	5	1	69844872	2368	-5.41	3.06	12	0.06	-627.00	1107.00	16300	20230418	-79.20	2770	20240125	22.38	3950	-14.18	20240105	2770	22.38	20240125	16300	-79.20	20230418	2770	22.38	20240125	0.05	N	074610	500	349 억		2961779	N	N	6	N	00	N
66	20240219	160551	57	100.00	KOSPI		기계	N	N	N	N		N	3455	-285	5	-7.62	5194281535	1477144	60.78	3640	3680	3450	4860	2620	3740	3516.41	4.77	0	-391920	3913	3826	3738	3651	3563	3782	3607	349	1120	500	2690	5	1	69844872	2413	-5.51	3.12	12	2.11	-627.00	1107.00	16300	20230418	-78.80	2770	20240125	24.73	3950	-12.53	20240105	2770	24.73	20240125	16300	-78.80	20230418	2770	24.73	20240125	0.01	N	074610	500	349 억		3330914	N	N	6	N	00	N
67	20240219	150555	57	100.00	KOSPI		기계	N	N	N	N		N	3460	-280	5	-7.49	5039138750	1432276	58.94	3640	3680	3450	4860	2620	3740	3518.21	4.77	0	-389004	3913	3826	3738	3651	3563	3782	3607	349	1120	500	2690	5	1	69844872	2417	-5.52	3.13	12	2.05	-627.00	1107.00	16300	20230418	-78.77	2770	20240125	24.91	3950	-12.41	20240105	2770	24.91	20240125	16300	-78.77	20230418	2770	24.91	20240125	0.01	N	074610	500	349 억		3330914	N	N	2	N	00	N
68	20240219	140553	57	100.00	KOSPI		기계	N	N	N	N		N	3455	-285	5	-7.62	4542845060	1288699	53.03	3640	3680	3455	4860	2620	3740	3525.08	4.77	0	-378508	3913	3826	3738	3651	3563	3782	3607	349	1120	500	2690	5	1	69844872	2413	-5.51	3.12	12	1.85	-627.00	1107.00	16300	20230418	-78.80	2770	20240125	24.73	3950	-12.53	20240105	2770	24.73	20240125	16300	-78.80	20230418	2770	24.73	20240125	0.01	N	074610	500	349 억		3330914	N	N	2	N	00	N
69	20240219	130553	57	100.00	KOSPI		기계	N	N	N	N		N	3465	-275	5	-7.35	4127673810	1168684	48.09	3640	3680	3455	4860	2620	3740	3531.83	4.77	0	-347810	3913	3826	3738	3651	3563	3782	3607	349	1120	500	2690	5	1	69844872	2420	-5.53	3.13	12	1.67	-627.00	1107.00	16300	20230418	-78.74	2770	20240125	25.09	3950	-12.28	20240105	2770	25.09	20240125	16300	-78.74	20230418	2770	25.09	20240125	0.01	N	074610	500	349 억		3330914	N	N	2	N	00	N
70	20240219	120553	57	100.00	KOSPI		기계	N	N	N	N		N	3475	-265	5	-7.09	3751088135	1060349	43.63	3640	3680	3455	4860	2620	3740	3537.53	4.77	0	-314858	3913	3826	3738	3651	3563	3782	3607	349	1120	500	2690	5	1	69844872	2427	-5.54	3.14	12	1.52	-627.00	1107.00	16300	20230418	-78.68	2770	20240125	25.45	3950	-12.03	20240105	2770	25.45	20240125	16300	-78.68	20230418	2770	25.45	20240125	0.01	N	074610	500	349 억		3330914	N	N	2	N	00	N
71	20240219	110552	57	100.00	KOSPI		기계	N	N	N	N		N	3465	-275	5	-7.35	3400767755	959463	39.48	3640	3680	3455	4860	2620	3740	3544.37	4.77	0	-283623	3913	3826	3738	3651	3563	3782	3607	349	1120	500	2690	5	1	69844872	2420	-5.53	3.13	12	1.37	-627.00	1107.00	16300	20230418	-78.74	2770	20240125	25.09	3950	-12.28	20240105	2770	25.09	20240125	16300	-78.74	20230418	2770	25.09	20240125	0.01	N	074610	500	349 억		3330914	N	N	2	N	00	N
72	20240219	100546	57	100.00	KOSPI		기계	N	N	N	N		N	3475	-265	5	-7.09	2663722340	747765	30.77	3640	3680	3455	4860	2620	3740	3562.16	4.77	0	-198759	3913	3826	3738	3651	3563	3782	3607	349	1120	500	2690	5	1	69844872	2427	-5.54	3.14	12	1.07	-627.00	1107.00	16300	20230418	-78.68	2770	20240125	25.45	3950	-12.03	20240105	2770	25.45	20240125	16300	-78.68	20230418	2770	25.45	20240125	0.01	N	074610	500	349 억		3330914	N	N	2	N	00	N
73	20240219	090547	57	100.00	KOSPI		기계	N	N	N	N		N	3585	-155	5	-4.14	424391700	117179	4.82	3640	3680	3570	4860	2620	3740	3621.35	4.77	0	2168	3913	3826	3738	3651	3563	3782	3607	349	1120	500	2690	5	1	69844872	2504	-5.72	3.24	12	0.17	-627.00	1107.00	16300	20230418	-78.01	2770	20240125	29.42	3950	-9.24	20240105	2770	29.42	20240125	16300	-78.01	20230418	2770	29.42	20240125	0.01	N	074610	500	349 억		3330914	N	N	2	N	00	N
74	20240216	160547	57	100.00	KOSPI		기계	N	N	N	N		N	3740	30	2	0.81	8994694025	2415829	58.48	3825	3825	3650	4820	2600	3710	3723.23	4.86	0	-92328	4076	3892	3556	3372	3036	3985	3465	349	1110	500	2670	5	1	69844872	2612	-5.96	3.38	12	3.46	-627.00	1107.00	16300	20230418	-77.06	2770	20240125	35.02	3950	-5.32	20240105	2770	35.02	20240125	16300	-77.06	20230418	2770	35.02	20240125	0.01	N	074610	500	349 억		3394997	N	N	2	N	00	N
75	20240216	150549	57	100.00	KOSPI		기계	N	N	N	N		N	3735	25	2	0.67	8616355505	2314723	56.03	3825	3825	3650	4820	2600	3710	3722.41	4.86	0	-118623	4076	3892	3556	3372	3036	3985	3465	349	1110	500	2670	5	1	69844872	2609	-5.96	3.37	12	3.31	-627.00	1107.00	16300	20230418	-77.09	2770	20240125	34.84	3950	-5.44	20240105	2770	34.84	20240125	16300	-77.09	20230418	2770	34.84	20240125	0.01	N	074610	500	349 억		3394997	N	N	0	N	00	N
76	20240216	140553	57	100.00	KOSPI		기계	N	N	N	N		N	3765	55	2	1.48	7726353780	2078162	50.31	3825	3825	3650	4820	2600	3710	3717.88	4.86	0	-183358	4076	3892	3556	3372	3036	3985	3465	349	1110	500	2670	5	1	69844872	2630	-6.00	3.40	12	2.98	-627.00	1107.00	16300	20230418	-76.90	2770	20240125	35.92	3950	-4.68	20240105	2770	35.92	20240125	16300	-76.90	20230418	2770	35.92	20240125	0.01	N	074610	500	349 억		3394997	N	N	0	N	00	N
77	20240216	130546	57	100.00	KOSPI		기계	N	N	N	N		N	3655	-55	5	-1.48	6559185310	1765923	42.75	3825	3825	3650	4820	2600	3710	3714.31	4.86	0	-265436	4076	3892	3556	3372	3036	3985	3465	349	1110	500	2670	5	1	69844872	2553	-5.83	3.30	12	2.53	-627.00	1107.00	16300	20230418	-77.58	2770	20240125	31.95	3950	-7.47	20240105	2770	31.95	20240125	16300	-77.58	20230418	2770	31.95	20240125	0.01	N	074610	500	349 억		3394997	N	N	0	N	00	N
78	20240216	120548	57	100.00	KOSPI		기계	N	N	N	N		N	3690	-20	5	-0.54	6021138775	1619165	39.20	3825	3825	3650	4820	2600	3710	3718.67	4.86	0	-233958	4076	3892	3556	3372	3036	3985	3465	349	1110	500	2670	5	1	69844872	2577	-5.89	3.33	12	2.32	-627.00	1107.00	16300	20230418	-77.36	2770	20240125	33.21	3950	-6.58	20240105	2770	33.21	20240125	16300	-77.36	20230418	2770	33.21	20240125	0.01	N	074610	500	349 억		3394997	N	N	0	N	00	N
79	20240216	110555	57	100.00	KOSPI		기계	N	N	N	N		N	3690	-20	5	-0.54	5140226105	1380556	33.42	3825	3825	3655	4820	2600	3710	3723.30	4.86	0	-166135	4076	3892	3556	3372	3036	3985	3465	349	1110	500	2670	5	1	69844872	2577	-5.89	3.33	12	1.98	-627.00	1107.00	16300	20230418	-77.36	2770	20240125	33.21	3950	-6.58	20240105	2770	33.21	20240125	16300	-77.36	20230418	2770	33.21	20240125	0.01	N	074610	500	349 억		3394997	N	N	0	N	00	N
80	20240216	100548	57	100.00	KOSPI		기계	N	N	N	N		N	3750	40	2	1.08	4417818255	1186006	28.71	3825	3825	3655	4820	2600	3710	3724.95	4.86	0	-124153	4076	3892	3556	3372	3036	3985	3465	349	1110	500	2670	5	1	69844872	2619	-5.98	3.39	12	1.70	-627.00	1107.00	16300	20230418	-76.99	2770	20240125	35.38	3950	-5.06	20240105	2770	35.38	20240125	16300	-76.99	20230418	2770	35.38	20240125	0.01	N	074610	500	349 억		3394997	N	N	0	N	00	N
81	20240216	090541	57	100.00	KOSPI		기계	N	N	N	N		N	3710	0	3	0.00	1407395415	376843	9.12	3825	3825	3655	4820	2600	3710	3734.70	4.86	0	-110357	4076	3892	3556	3372	3036	3985	3465	349	1110	500	2670	5	1	69844872	2591	-5.92	3.35	12	0.54	-627.00	1107.00	16300	20230418	-77.24	2770	20240125	33.94	3950	-6.08	20240105	2770	33.94	20240125	16300	-77.24	20230418	2770	33.94	20240125	0.01	N	074610	500	349 억		3394997	N	N	0	N	00	N
82	20240215	160545	57	100.00	KOSPI		기계	N	N	N	N		N	3710	445	2	13.63	14480266735	4079246	736.55	3300	3740	3220	4240	2290	3265	3549.24	4.80	0	93538	3378	3321	3228	3171	3078	3350	3200	349	975	500	2350	5	1	69844872	2591	-5.92	3.35	12	5.84	-627.00	1107.00	16300	20230418	-77.24	2770	20240125	33.94	3950	-6.08	20240105	2770	33.94	20240125	16300	-77.24	20230418	2770	33.94	20240125	0.01	N	074610	500	349 억		3354308	N	N	0	N	00	N
83	20240215	150549	57	100.00	KOSPI		기계	N	N	N	N		N	3610	345	2	10.57	12970703240	3668065	662.30	3300	3740	3220	4240	2290	3265	3536.12	4.80	0	42060	3378	3321	3228	3171	3078	3350	3200	349	975	500	2350	5	1	69844872	2521	-5.76	3.26	12	5.25	-627.00	1107.00	16300	20230418	-77.85	2770	20240125	30.32	3950	-8.61	20240105	2770	30.32	20240125	16300	-77.85	20230418	2770	30.32	20240125	0.01	N	074610	500	349 억		3354308	N	N	0	N	00	N
84	20240215	140544	57	100.00	KOSPI		기계	N	N	N	N		N	3495	230	2	7.04	4256122560	1257896	227.12	3300	3550	3220	4240	2290	3265	3383.52	4.80	0	95162	3378	3321	3228	3171	3078	3350	3200	349	975	500	2350	5	1	69844872	2441	-5.57	3.16	12	1.80	-627.00	1107.00	16300	20230418	-78.56	2770	20240125	26.17	3950	-11.52	20240105	2770	26.17	20240125	16300	-78.56	20230418	2770	26.17	20240125	0.01	N	074610	500	349 억		3354308	N	N	0	N	00	N
85	20240215	130540	57	100.00	KOSPI		기계	N	N	N	N		N	3355	90	2	2.76	1838999765	555037	100.22	3300	3370	3220	4240	2290	3265	3313.29	4.80	0	23803	3378	3321	3228	3171	3078	3350	3200	349	975	500	2350	5	1	69844872	2343	-5.35	3.03	12	0.79	-627.00	1107.00	16300	20230418	-79.42	2770	20240125	21.12	3950	-15.06	20240105	2770	21.12	20240125	16300	-79.42	20230418	2770	21.12	20240125	0.01	N	074610	500	349 억		3354308	N	N	0	N	00	N
86	20240215	120544	57	100.00	KOSPI		기계	N	N	N	N		N	3320	55	2	1.68	1526852115	461450	83.32	3300	3370	3220	4240	2290	3265	3308.81	4.80	0	-5329	3378	3321	3228	3171	3078	3350	3200	349	975	500	2350	5	1	69844872	2319	-5.30	3.00	12	0.66	-627.00	1107.00	16300	20230418	-79.63	2770	20240125	19.86	3950	-15.95	20240105	2770	19.86	20240125	16300	-79.63	20230418	2770	19.86	20240125	0.01	N	074610	500	349 억		3354308	N	N	0	N	00	N
87	20240215	110541	57	100.00	KOSPI		기계	N	N	N	N		N	3280	15	2	0.46	1316992365	397766	71.82	3300	3370	3220	4240	2290	3265	3310.97	4.80	0	-17273	3378	3321	3228	3171	3078	3350	3200	349	975	500	2350	5	1	69844872	2291	-5.23	2.96	12	0.57	-627.00	1107.00	16300	20230418	-79.88	2770	20240125	18.41	3950	-16.96	20240105	2770	18.41	20240125	16300	-79.88	20230418	2770	18.41	20240125	0.01	N	074610	500	349 억		3354308	N	N	0	N	00	N
88	20240215	100540	57	100.00	KOSPI		기계	N	N	N	N		N	3315	50	2	1.53	1013023340	305389	55.14	3300	3370	3220	4240	2290	3265	3317.16	4.80	0	-13850	3378	3321	3228	3171	3078	3350	3200	349	975	500	2350	5	1	69844872	2315	-5.29	2.99	12	0.44	-627.00	1107.00	16300	20230418	-79.66	2770	20240125	19.68	3950	-16.08	20240105	2770	19.68	20240125	16300	-79.66	20230418	2770	19.68	20240125	0.01	N	074610	500	349 억		3354308	N	N	0	N	00	N
89	20240215	090541	57	100.00	KOSPI		기계	N	N	N	N		N	3250	-15	5	-0.46	70292005	21504	3.88	3300	3300	3245	4240	2290	3265	3268.79	4.80	0	-3246	3378	3321	3228	3171	3078	3350	3200	349	975	500	2350	5	1	69844872	2270	-5.18	2.94	12	0.03	-627.00	1107.00	16300	20230418	-80.06	2770	20240125	17.33	3950	-17.72	20240105	2770	17.33	20240125	16300	-80.06	20230418	2770	17.33	20240125	0.01	N	074610	500	349 억		3354308	N	N	0	N	00	N
90	20240214	160538	57	100.00	KOSPI		기계	N	N	N	N		N	3265	40	2	1.24	1742158385	543045	89.82	3220	3285	3135	4190	2260	3225	3207.97	4.66	0	100688	3295	3260	3215	3180	3135	3237	3157	349	965	500	2320	5	1	69844872	2280	-5.21	2.95	12	0.78	-627.00	1107.00	16300	20230418	-79.97	2770	20240125	17.87	3950	-17.34	20240105	2770	17.87	20240125	16300	-79.97	20230418	2770	17.87	20240125	0.01	N	074610	500	349 억		3255616	N	N	0	N	00	N
91	20240214	150539	57	100.00	KOSPI		기계	N	N	N	N		N	3275	50	2	1.55	1666282935	519826	85.98	3220	3285	3135	4190	2260	3225	3205.46	4.66	0	97054	3295	3260	3215	3180	3135	3237	3157	349	965	500	2320	5	1	69844872	2287	-5.22	2.96	12	0.74	-627.00	1107.00	16300	20230418	-79.91	2770	20240125	18.23	3950	-17.09	20240105	2770	18.23	20240125	16300	-79.91	20230418	2770	18.23	20240125	0.01	N	074610	500	349 억		3255616	N	N	0	N	00	N
92	20240214	140537	57	100.00	KOSPI		기계	N	N	N	N		N	3270	45	2	1.40	1358246710	425694	70.41	3220	3275	3135	4190	2260	3225	3190.66	4.66	0	62480	3295	3260	3215	3180	3135	3237	3157	349	965	500	2320	5	1	69844872	2284	-5.22	2.95	12	0.61	-627.00	1107.00	16300	20230418	-79.94	2770	20240125	18.05	3950	-17.22	20240105	2770	18.05	20240125	16300	-79.94	20230418	2770	18.05	20240125	0.01	N	074610	500	349 억		3255616	N	N	0	N	00	N
93	20240214	130537	57	100.00	KOSPI		기계	N	N	N	N		N	3210	-15	5	-0.47	942940595	297921	49.28	3220	3220	3135	4190	2260	3225	3165.07	4.66	0	42984	3295	3260	3215	3180	3135	3237	3157	349	965	500	2320	5	1	69844872	2242	-5.12	2.90	12	0.43	-627.00	1107.00	16300	20230418	-80.31	2770	20240125	15.88	3950	-18.73	20240105	2770	15.88	20240125	16300	-80.31	20230418	2770	15.88	20240125	0.01	N	074610	500	349 억		3255616	N	N	0	N	00	N
94	20240214	120534	57	100.00	KOSPI		기계	N	N	N	N		N	3195	-30	5	-0.93	830017400	262534	43.42	3220	3220	3135	4190	2260	3225	3161.56	4.66	0	35415	3295	3260	3215	3180	3135	3237	3157	349	965	500	2320	5	1	69844872	2232	-5.10	2.89	12	0.38	-627.00	1107.00	16300	20230418	-80.40	2770	20240125	15.34	3950	-19.11	20240105	2770	15.34	20240125	16300	-80.40	20230418	2770	15.34	20240125	0.01	N	074610	500	349 억		3255616	N	N	0	N	00	N
95	20240214	110539	57	100.00	KOSPI		기계	N	N	N	N		N	3160	-65	5	-2.02	747401415	236594	39.13	3220	3220	3135	4190	2260	3225	3159.00	4.66	0	31986	3295	3260	3215	3180	3135	3237	3157	349	965	500	2320	5	1	69844872	2207	-5.04	2.85	12	0.34	-627.00	1107.00	16300	20230418	-80.61	2770	20240125	14.08	3950	-20.00	20240105	2770	14.08	20240125	16300	-80.61	20230418	2770	14.08	20240125	0.01	N	074610	500	349 억		3255616	N	N	0	N	00	N
96	20240214	090530	57	100.00	KOSPI		기계	N	N	N	N		N	3185	-40	5	-1.24	84431605	26604	4.40	3220	3220	3155	4190	2260	3225	3173.64	4.66	0	6806	3295	3260	3215	3180	3135	3237	3157	349	965	500	2320	5	1	69844872	2225	-5.08	2.88	12	0.04	-627.00	1107.00	16300	20230418	-80.46	2770	20240125	14.98	3950	-19.37	20240105	2770	14.98	20240125	16300	-80.46	20230418	2770	14.98	20240125	0.01	N	074610	500	349 억		3255616	N	N	0	N	00	N
97	20240213	160532	57	100.00	KOSPI		기계	N	N	N	N		N	3225	-25	5	-0.77	1916817230	598134	108.03	3250	3250	3170	4225	2275	3250	3204.62	4.51	0	107580	3360	3305	3260	3205	3160	3282	3182	349	975	500	2340	5	1	69844872	2252	-5.14	2.91	12	0.86	-627.00	1107.00	16300	20230418	-80.21	2770	20240125	16.43	3950	-18.35	20240105	2770	16.43	20240125	16300	-80.21	20230418	2770	16.43	20240125	0.01	N	074610	500	349 억		3147451	N	N	1	N	00	N
98	20240213	150530	57	100.00	KOSPI		기계	N	N	N	N		N	3215	-35	5	-1.08	1834434280	572558	103.41	3250	3250	3170	4225	2275	3250	3203.93	4.51	0	98909	3360	3305	3260	3205	3160	3282	3182	349	975	500	2340	5	1	69844872	2246	-5.13	2.90	12	0.82	-627.00	1107.00	16300	20230418	-80.28	2770	20240125	16.06	3950	-18.61	20240105	2770	16.06	20240125	16300	-80.28	20230418	2770	16.06	20240125	0.01	N	074610	500	349 억		3147451	N	N	1	N	00	N
99	20240213	140538	57	100.00	KOSPI		기계	N	N	N	N		N	3220	-30	5	-0.92	1633541385	510065	92.12	3250	3250	3170	4225	2275	3250	3202.61	4.51	0	76474	3360	3305	3260	3205	3160	3282	3182	349	975	500	2340	5	1	69844872	2249	-5.14	2.91	12	0.73	-627.00	1107.00	16300	20230418	-80.25	2770	20240125	16.25	3950	-18.48	20240105	2770	16.25	20240125	16300	-80.25	20230418	2770	16.25	20240125	0.01	N	074610	500	349 억		3147451	N	N	1	N	00	N
100	20240213	130530	57	100.00	KOSPI		기계	N	N	N	N		N	3215	-35	5	-1.08	1461664620	456564	82.46	3250	3250	3170	4225	2275	3250	3201.45	4.51	0	51310	3360	3305	3260	3205	3160	3282	3182	349	975	500	2340	5	1	69844872	2246	-5.13	2.90	12	0.65	-627.00	1107.00	16300	20230418	-80.28	2770	20240125	16.06	3950	-18.61	20240105	2770	16.06	20240125	16300	-80.28	20230418	2770	16.06	20240125	0.01	N	074610	500	349 억		3147451	N	N	1	N	00	N
101	20240213	120537	57	100.00	KOSPI		기계	N	N	N	N		N	3210	-40	5	-1.23	1307893440	408638	73.80	3250	3250	3170	4225	2275	3250	3200.62	4.51	0	37743	3360	3305	3260	3205	3160	3282	3182	349	975	500	2340	5	1	69844872	2242	-5.12	2.90	12	0.59	-627.00	1107.00	16300	20230418	-80.31	2770	20240125	15.88	3950	-18.73	20240105	2770	15.88	20240125	16300	-80.31	20230418	2770	15.88	20240125	0.01	N	074610	500	349 억		3147451	N	N	1	N	00	N
102	20240213	110535	57	100.00	KOSPI		기계	N	N	N	N		N	3200	-50	5	-1.54	1197400720	374106	67.57	3250	3250	3170	4225	2275	3250	3200.70	4.51	0	35868	3360	3305	3260	3205	3160	3282	3182	349	975	500	2340	5	1	69844872	2235	-5.10	2.89	12	0.54	-627.00	1107.00	16300	20230418	-80.37	2770	20240125	15.52	3950	-18.99	20240105	2770	15.52	20240125	16300	-80.37	20230418	2770	15.52	20240125	0.01	N	074610	500	349 억		3147451	N	N	1	N	00	N
103	20240213	100442	57	100.00	KOSPI		기계	N	N	N	N		N	3190	-60	5	-1.85	777666785	242570	43.81	3250	3250	3170	4225	2275	3250	3205.95	4.51	0	37828	3360	3305	3260	3205	3160	3282	3182	349	975	500	2340	5	1	69844872	2228	-5.09	2.88	12	0.35	-627.00	1107.00	16300	20230418	-80.43	2770	20240125	15.16	3950	-19.24	20240105	2770	15.16	20240125	16300	-80.43	20230418	2770	15.16	20240125	0.01	N	074610	500	349 억		3147451	N	N	1	N	00	N