KissMeData/100840/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	160727	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22700	-100	5	-0.44	232432600	10276	95.90	22800	22950	22400	29600	16000	22800	22618.92	2.69	0	-2938	23300	23050	22750	22500	22200	23175	22625	38	6800	500	15960	50	1	7506711	1704	7.50	0.59	12	0.14	3028.00	38663.00	32700	20231023	-30.58	18550	20230314	22.37	25400	-10.63	20240201	19840	14.42	20240125	32700	-30.58	20231023	18550	22.37	20230314	2.74	N	100840	500	37 억		202224	N	N	16	N	00	N
3	20240229	150730	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22700	-100	5	-0.44	191161350	8445	78.81	22800	22950	22450	29600	16000	22800	22636.04	2.69	0	-2881	23300	23050	22750	22500	22200	23175	22625	38	6800	500	15960	50	1	7506711	1704	7.50	0.59	12	0.11	3028.00	38663.00	32700	20231023	-30.58	18550	20230314	22.37	25400	-10.63	20240201	19840	14.42	20240125	32700	-30.58	20231023	18550	22.37	20230314	2.74	N	100840	500	37 억		202224	N	N	52	N	00	N
4	20240229	140730	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22700	-100	5	-0.44	148072650	6539	61.03	22800	22950	22450	29600	16000	22800	22644.54	2.69	0	-2437	23300	23050	22750	22500	22200	23175	22625	38	6800	500	15960	50	1	7506711	1704	7.50	0.59	12	0.09	3028.00	38663.00	32700	20231023	-30.58	18550	20230314	22.37	25400	-10.63	20240201	19840	14.42	20240125	32700	-30.58	20231023	18550	22.37	20230314	2.74	N	100840	500	37 억		202224	N	N	52	N	00	N
5	20240229	130728	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22700	-100	5	-0.44	115267700	5097	47.57	22800	22900	22450	29600	16000	22800	22614.81	2.69	0	-1550	23300	23050	22750	22500	22200	23175	22625	38	6800	500	15960	50	1	7506711	1704	7.50	0.59	12	0.07	3028.00	38663.00	32700	20231023	-30.58	18550	20230314	22.37	25400	-10.63	20240201	19840	14.42	20240125	32700	-30.58	20231023	18550	22.37	20230314	2.74	N	100840	500	37 억		202224	N	N	52	N	00	N
6	20240229	120728	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22650	-150	5	-0.66	91758350	4059	37.88	22800	22900	22450	29600	16000	22800	22606.15	2.69	0	-946	23300	23050	22750	22500	22200	23175	22625	38	6800	500	15960	50	1	7506711	1700	7.48	0.59	12	0.05	3028.00	38663.00	32700	20231023	-30.73	18550	20230314	22.10	25400	-10.83	20240201	19840	14.16	20240125	32700	-30.73	20231023	18550	22.10	20230314	2.74	N	100840	500	37 억		202224	N	N	52	N	00	N
7	20240229	110730	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22600	-200	5	-0.88	68997150	3052	28.48	22800	22900	22450	29600	16000	22800	22607.19	2.69	0	-1146	23300	23050	22750	22500	22200	23175	22625	38	6800	500	15960	50	1	7506711	1697	7.46	0.58	12	0.04	3028.00	38663.00	32700	20231023	-30.89	18550	20230314	21.83	25400	-11.02	20240201	19840	13.91	20240125	32700	-30.89	20231023	18550	21.83	20230314	2.74	N	100840	500	37 억		202224	N	N	52	N	00	N
8	20240229	100731	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22700	-100	5	-0.44	38652750	1711	15.97	22800	22900	22450	29600	16000	22800	22590.74	2.69	0	-644	23300	23050	22750	22500	22200	23175	22625	38	6800	500	15960	50	1	7506711	1704	7.50	0.59	12	0.02	3028.00	38663.00	32700	20231023	-30.58	18550	20230314	22.37	25400	-10.63	20240201	19840	14.42	20240125	32700	-30.58	20231023	18550	22.37	20230314	2.74	N	100840	500	37 억		202224	N	N	52	N	00	N
9	20240229	090729	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22600	-200	5	-0.88	4266100	188	1.75	22800	22900	22600	29600	16000	22800	22692.02	2.69	0	-79	23300	23050	22750	22500	22200	23175	22625	38	6800	500	15960	50	1	7506711	1697	7.46	0.58	12	0.00	3028.00	38663.00	32700	20231023	-30.89	18550	20230314	21.83	25400	-11.02	20240201	19840	13.91	20240125	32700	-30.89	20231023	18550	21.83	20230314	2.74	N	100840	500	37 억		202224	N	N	52	N	00	N
10	20240228	160647	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22800	100	2	0.44	242068650	10669	68.05	22600	23000	22450	29500	15900	22700	22688.97	2.68	0	771	23433	23066	22833	22466	22233	22950	22350	38	6800	500	15890	50	1	7506711	1712	7.53	0.59	12	0.14	3028.00	38663.00	32700	20231023	-30.28	18550	20230314	22.91	25400	-10.24	20240201	19840	14.92	20240125	32700	-30.28	20231023	18550	22.91	20230314	2.80	N	100840	500	37 억		201275	N	N	52	N	00	N
11	20240228	150646	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22600	-100	5	-0.44	233723900	10302	65.71	22600	23000	22450	29500	15900	22700	22687.24	2.68	0	553	23433	23066	22833	22466	22233	22950	22350	38	6800	500	15890	50	1	7506711	1697	7.46	0.58	12	0.14	3028.00	38663.00	32700	20231023	-30.89	18550	20230314	21.83	25400	-11.02	20240201	19840	13.91	20240125	32700	-30.89	20231023	18550	21.83	20230314	2.80	N	100840	500	37 억		201275	N	N	4	N	00	N
12	20240228	140727	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22800	100	2	0.44	153416100	6748	43.04	22600	23000	22550	29500	15900	22700	22735.05	2.68	0	-72	23433	23066	22833	22466	22233	22950	22350	38	6800	500	15890	50	1	7506711	1712	7.53	0.59	12	0.09	3028.00	38663.00	32700	20231023	-30.28	18550	20230314	22.91	25400	-10.24	20240201	19840	14.92	20240125	32700	-30.28	20231023	18550	22.91	20230314	2.80	N	100840	500	37 억		201275	N	N	4	N	00	N
13	20240228	130728	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22750	50	2	0.22	138586100	6096	38.88	22600	23000	22550	29500	15900	22700	22733.94	2.68	0	-365	23433	23066	22833	22466	22233	22950	22350	38	6800	500	15890	50	1	7506711	1708	7.51	0.59	12	0.08	3028.00	38663.00	32700	20231023	-30.43	18550	20230314	22.64	25400	-10.43	20240201	19840	14.67	20240125	32700	-30.43	20231023	18550	22.64	20230314	2.80	N	100840	500	37 억		201275	N	N	4	N	00	N
14	20240228	120730	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22850	150	2	0.66	126155450	5549	35.39	22600	23000	22600	29500	15900	22700	22734.81	2.68	0	-489	23433	23066	22833	22466	22233	22950	22350	38	6800	500	15890	50	1	7506711	1715	7.55	0.59	12	0.07	3028.00	38663.00	32700	20231023	-30.12	18550	20230314	23.18	25400	-10.04	20240201	19840	15.17	20240125	32700	-30.12	20231023	18550	23.18	20230314	2.80	N	100840	500	37 억		201275	N	N	4	N	00	N
15	20240228	110700	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22750	50	2	0.22	70864700	3109	19.83	22600	23000	22600	29500	15900	22700	22793.41	2.68	0	-720	23433	23066	22833	22466	22233	22950	22350	38	6800	500	15890	50	1	7506711	1708	7.51	0.59	12	0.04	3028.00	38663.00	32700	20231023	-30.43	18550	20230314	22.64	25400	-10.43	20240201	19840	14.67	20240125	32700	-30.43	20231023	18550	22.64	20230314	2.80	N	100840	500	37 억		201275	N	N	4	N	00	N
16	20240228	100727	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22850	150	2	0.66	45257550	1988	12.68	22600	22900	22600	29500	15900	22700	22765.37	2.68	0	-440	23433	23066	22833	22466	22233	22950	22350	38	6800	500	15890	50	1	7506711	1715	7.55	0.59	12	0.03	3028.00	38663.00	32700	20231023	-30.12	18550	20230314	23.18	25400	-10.04	20240201	19840	15.17	20240125	32700	-30.12	20231023	18550	23.18	20230314	2.80	N	100840	500	37 억		201275	N	N	4	N	00	N
17	20240228	090731	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22850	150	2	0.66	5995350	264	1.68	22600	22850	22600	29500	15900	22700	22709.66	2.68	0	-52	23433	23066	22833	22466	22233	22950	22350	38	6800	500	15890	50	1	7506711	1715	7.55	0.59	12	0.00	3028.00	38663.00	32700	20231023	-30.12	18550	20230314	23.18	25400	-10.04	20240201	19840	15.17	20240125	32700	-30.12	20231023	18550	23.18	20230314	2.80	N	100840	500	37 억		201275	N	N	4	N	00	N
18	20240227	160728	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22700	-500	5	-2.16	357219300	15645	61.29	23150	23200	22600	30150	16250	23200	22833.00	2.67	0	582	24600	23900	23300	22600	22000	23600	22300	38	6950	500	16240	50	1	7506711	1704	7.50	0.59	12	0.21	3028.00	38663.00	32700	20231023	-30.58	18550	20230314	22.37	25400	-10.63	20240201	19840	14.42	20240125	32700	-30.58	20231023	18550	22.37	20230314	2.78	N	100840	500	37 억		200150	N	N	4	N	00	N
19	20240227	150731	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22700	-500	5	-2.16	344778050	15097	59.15	23150	23200	22600	30150	16250	23200	22837.52	2.67	0	645	24600	23900	23300	22600	22000	23600	22300	38	6950	500	16240	50	1	7506711	1704	7.50	0.59	12	0.20	3028.00	38663.00	32700	20231023	-30.58	18550	20230314	22.37	25400	-10.63	20240201	19840	14.42	20240125	32700	-30.58	20231023	18550	22.37	20230314	2.78	N	100840	500	37 억		200150	N	N	0	N	00	N
20	20240227	140727	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22850	-350	5	-1.51	263605200	11515	45.11	23150	23200	22700	30150	16250	23200	22892.33	2.67	0	154	24600	23900	23300	22600	22000	23600	22300	38	6950	500	16240	50	1	7506711	1715	7.55	0.59	12	0.15	3028.00	38663.00	32700	20231023	-30.12	18550	20230314	23.18	25400	-10.04	20240201	19840	15.17	20240125	32700	-30.12	20231023	18550	23.18	20230314	2.78	N	100840	500	37 억		200150	N	N	0	N	00	N
21	20240227	130650	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23050	-150	5	-0.65	231427100	10104	39.58	23150	23200	22700	30150	16250	23200	22904.50	2.67	0	680	24600	23900	23300	22600	22000	23600	22300	38	6950	500	16240	50	1	7506711	1730	7.61	0.60	12	0.13	3028.00	38663.00	32700	20231023	-29.51	18550	20230314	24.26	25400	-9.25	20240201	19840	16.18	20240125	32700	-29.51	20231023	18550	24.26	20230314	2.78	N	100840	500	37 억		200150	N	N	0	N	00	N
22	20240227	120730	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23000	-200	5	-0.86	220552100	9631	37.73	23150	23200	22700	30150	16250	23200	22900.23	2.67	0	869	24600	23900	23300	22600	22000	23600	22300	38	6950	500	16240	50	1	7506711	1727	7.60	0.59	12	0.13	3028.00	38663.00	32700	20231023	-29.66	18550	20230314	23.99	25400	-9.45	20240201	19840	15.93	20240125	32700	-29.66	20231023	18550	23.99	20230314	2.78	N	100840	500	37 억		200150	N	N	0	N	00	N
23	20240227	110729	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23000	-200	5	-0.86	166768200	7285	28.54	23150	23150	22700	30150	16250	23200	22892.00	2.67	0	872	24600	23900	23300	22600	22000	23600	22300	38	6950	500	16240	50	1	7506711	1727	7.60	0.59	12	0.10	3028.00	38663.00	32700	20231023	-29.66	18550	20230314	23.99	25400	-9.45	20240201	19840	15.93	20240125	32700	-29.66	20231023	18550	23.99	20230314	2.78	N	100840	500	37 억		200150	N	N	0	N	00	N
24	20240227	100725	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23000	-200	5	-0.86	135096300	5903	23.13	23150	23150	22700	30150	16250	23200	22886.04	2.67	0	430	24600	23900	23300	22600	22000	23600	22300	38	6950	500	16240	50	1	7506711	1727	7.60	0.59	12	0.08	3028.00	38663.00	32700	20231023	-29.66	18550	20230314	23.99	25400	-9.45	20240201	19840	15.93	20240125	32700	-29.66	20231023	18550	23.99	20230314	2.78	N	100840	500	37 억		200150	N	N	0	N	00	N
25	20240227	090728	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23050	-150	5	-0.65	8579150	371	1.45	23150	23150	23050	30150	16250	23200	23124.39	2.67	0	-57	24600	23900	23300	22600	22000	23600	22300	38	6950	500	16240	50	1	7506711	1730	7.61	0.60	12	0.00	3028.00	38663.00	32700	20231023	-29.51	18550	20230314	24.26	25400	-9.25	20240201	19840	16.18	20240125	32700	-29.51	20231023	18550	24.26	20230314	2.78	N	100840	500	37 억		200150	N	N	0	N	00	N
26	20240226	160726	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23200	-450	5	-1.90	594701250	25488	46.04	23950	24000	22700	30700	16600	23650	23332.60	2.69	0	-2894	24350	24000	23650	23300	22950	24175	23475	38	7050	500	16550	50	1	7506711	1742	11.54	0.65	12	0.34	2011.00	35921.00	32700	20231023	-29.05	18550	20230314	25.07	25400	-8.66	20240201	19840	16.94	20240125	32700	-29.05	20231023	18550	25.07	20230314	2.85	N	100840	500	37 억		202285	N	N	3	N	00	N
27	20240226	150723	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23050	-600	5	-2.54	584190500	25033	45.22	23950	24000	22700	30700	16600	23650	23336.82	2.69	0	-2955	24350	24000	23650	23300	22950	24175	23475	38	7050	500	16550	50	1	7506711	1730	11.46	0.64	12	0.33	2011.00	35921.00	32700	20231023	-29.51	18550	20230314	24.26	25400	-9.25	20240201	19840	16.18	20240125	32700	-29.51	20231023	18550	24.26	20230314	2.85	N	100840	500	37 억		202285	N	N	3	N	00	N
28	20240226	140723	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23200	-450	5	-1.90	537923300	23028	41.60	23950	24000	22700	30700	16600	23650	23359.53	2.69	0	-2580	24350	24000	23650	23300	22950	24175	23475	38	7050	500	16550	50	1	7506711	1742	11.54	0.65	12	0.31	2011.00	35921.00	32700	20231023	-29.05	18550	20230314	25.07	25400	-8.66	20240201	19840	16.94	20240125	32700	-29.05	20231023	18550	25.07	20230314	2.85	N	100840	500	37 억		202285	N	N	3	N	00	N
29	20240226	130719	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23200	-450	5	-1.90	505086150	21611	39.04	23950	24000	22700	30700	16600	23650	23371.72	2.69	0	-2067	24350	24000	23650	23300	22950	24175	23475	38	7050	500	16550	50	1	7506711	1742	11.54	0.65	12	0.29	2011.00	35921.00	32700	20231023	-29.05	18550	20230314	25.07	25400	-8.66	20240201	19840	16.94	20240125	32700	-29.05	20231023	18550	25.07	20230314	2.85	N	100840	500	37 억		202285	N	N	3	N	00	N
30	20240226	120718	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23400	-250	5	-1.06	326574100	13878	25.07	23950	24000	23200	30700	16600	23650	23531.78	2.69	0	-2702	24350	24000	23650	23300	22950	24175	23475	38	7050	500	16550	50	1	7506711	1757	11.64	0.65	12	0.18	2011.00	35921.00	32700	20231023	-28.44	18550	20230314	26.15	25400	-7.87	20240201	19840	17.94	20240125	32700	-28.44	20231023	18550	26.15	20230314	2.85	N	100840	500	37 억		202285	N	N	3	N	00	N
31	20240226	110717	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23450	-200	5	-0.85	293425800	12458	22.51	23950	24000	23200	30700	16600	23650	23553.20	2.69	0	-2565	24350	24000	23650	23300	22950	24175	23475	38	7050	500	16550	50	1	7506711	1760	11.66	0.65	12	0.17	2011.00	35921.00	32700	20231023	-28.29	18550	20230314	26.42	25400	-7.68	20240201	19840	18.20	20240125	32700	-28.29	20231023	18550	26.42	20230314	2.85	N	100840	500	37 억		202285	N	N	3	N	00	N
32	20240226	100716	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23400	-250	5	-1.06	233532700	9896	17.88	23950	24000	23400	30700	16600	23650	23598.70	2.69	0	-1939	24350	24000	23650	23300	22950	24175	23475	38	7050	500	16550	50	1	7506711	1757	11.64	0.65	12	0.13	2011.00	35921.00	32700	20231023	-28.44	18550	20230314	26.15	25400	-7.87	20240201	19840	17.94	20240125	32700	-28.44	20231023	18550	26.15	20230314	2.85	N	100840	500	37 억		202285	N	N	3	N	00	N
33	20240226	090715	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23850	200	2	0.85	40848000	1709	3.09	23950	24000	23850	30700	16600	23650	23901.70	2.69	0	-341	24350	24000	23650	23300	22950	24175	23475	38	7050	500	16550	50	1	7506711	1790	11.86	0.66	12	0.02	2011.00	35921.00	32700	20231023	-27.06	18550	20230314	28.57	25400	-6.10	20240201	19840	20.21	20240125	32700	-27.06	20231023	18550	28.57	20230314	2.85	N	100840	500	37 억		202285	N	N	3	N	00	N
34	20240223	160716	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23650	150	2	0.64	1305161600	55204	225.82	23550	24000	23300	30550	16450	23500	23642.52	2.70	0	441	23933	23716	23333	23116	22733	23825	23225	38	7050	500	16450	50	1	7506711	1775	11.76	0.66	12	0.74	2011.00	35921.00	32700	20231023	-27.68	18550	20230314	27.49	25400	-6.89	20240201	19840	19.20	20240125	32700	-27.68	20231023	18550	27.49	20230314	2.84	N	100840	500	37 억		203053	N	N	3	N	00	N
35	20240223	150712	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23650	150	2	0.64	1272714850	53831	220.20	23550	24000	23300	30550	16450	23500	23642.79	2.70	0	377	23933	23716	23333	23116	22733	23825	23225	38	7050	500	16450	50	1	7506711	1775	11.76	0.66	12	0.72	2011.00	35921.00	32700	20231023	-27.68	18550	20230314	27.49	25400	-6.89	20240201	19840	19.20	20240125	32700	-27.68	20231023	18550	27.49	20230314	2.84	N	100840	500	37 억		203053	N	N	8	N	00	N
36	20240223	140713	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23700	200	2	0.85	1176164000	49755	203.53	23550	24000	23300	30550	16450	23500	23639.11	2.70	0	1477	23933	23716	23333	23116	22733	23825	23225	38	7050	500	16450	50	1	7506711	1779	11.79	0.66	12	0.66	2011.00	35921.00	32700	20231023	-27.52	18550	20230314	27.76	25400	-6.69	20240201	19840	19.46	20240125	32700	-27.52	20231023	18550	27.76	20230314	2.84	N	100840	500	37 억		203053	N	N	8	N	00	N
37	20240223	130709	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23650	150	2	0.64	1087635700	46016	188.24	23550	24000	23300	30550	16450	23500	23636.03	2.70	0	2375	23933	23716	23333	23116	22733	23825	23225	38	7050	500	16450	50	1	7506711	1775	11.76	0.66	12	0.61	2011.00	35921.00	32700	20231023	-27.68	18550	20230314	27.49	25400	-6.89	20240201	19840	19.20	20240125	32700	-27.68	20231023	18550	27.49	20230314	2.84	N	100840	500	37 억		203053	N	N	8	N	00	N
38	20240223	120712	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23500	0	3	0.00	895136700	37795	154.61	23550	24000	23350	30550	16450	23500	23684.00	2.70	0	2797	23933	23716	23333	23116	22733	23825	23225	38	7050	500	16450	50	1	7506711	1764	11.69	0.65	12	0.50	2011.00	35921.00	32700	20231023	-28.13	18550	20230314	26.68	25400	-7.48	20240201	19840	18.45	20240125	32700	-28.13	20231023	18550	26.68	20230314	2.84	N	100840	500	37 억		203053	N	N	8	N	00	N
39	20240223	110706	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23700	200	2	0.85	743599550	31380	128.36	23550	24000	23350	30550	16450	23500	23696.61	2.70	0	1825	23933	23716	23333	23116	22733	23825	23225	38	7050	500	16450	50	1	7506711	1779	11.79	0.66	12	0.42	2011.00	35921.00	32700	20231023	-27.52	18550	20230314	27.76	25400	-6.69	20240201	19840	19.46	20240125	32700	-27.52	20231023	18550	27.76	20230314	2.84	N	100840	500	37 억		203053	N	N	8	N	00	N
40	20240223	100706	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23900	400	2	1.70	448257050	18964	77.58	23550	23900	23350	30550	16450	23500	23637.26	2.70	0	2151	23933	23716	23333	23116	22733	23825	23225	38	7050	500	16450	50	1	7506711	1794	11.88	0.67	12	0.25	2011.00	35921.00	32700	20231023	-26.91	18550	20230314	28.84	25400	-5.91	20240201	19840	20.46	20240125	32700	-26.91	20231023	18550	28.84	20230314	2.84	N	100840	500	37 억		203053	N	N	8	N	00	N
41	20240223	090709	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23550	50	2	0.21	43062050	1835	7.51	23550	23600	23400	30550	16450	23500	23467.06	2.70	0	264	23933	23716	23333	23116	22733	23825	23225	38	7050	500	16450	50	1	7506711	1768	11.71	0.66	12	0.02	2011.00	35921.00	32700	20231023	-27.98	18550	20230314	26.95	25400	-7.28	20240201	19840	18.70	20240125	32700	-27.98	20231023	18550	26.95	20230314	2.84	N	100840	500	37 억		203053	N	N	8	N	00	N
42	20240222	160701	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23500	600	2	2.62	563672400	24118	159.60	22950	23550	22950	29750	16050	22900	23371.00	2.62	0	5577	23400	23150	23000	22750	22600	23075	22675	38	6850	500	16030	50	1	7506711	1764	11.69	0.65	12	0.32	2011.00	35921.00	32700	20231023	-28.13	18550	20230314	26.68	25400	-7.48	20240201	19840	18.45	20240125	32700	-28.13	20231023	18550	26.68	20230314	2.85	N	100840	500	37 억		196562	N	N	8	N	00	N
43	20240222	150710	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23350	450	2	1.97	482966050	20681	136.85	22950	23550	22950	29750	16050	22900	23353.13	2.62	0	5045	23400	23150	23000	22750	22600	23075	22675	38	6850	500	16030	50	1	7506711	1753	11.61	0.65	12	0.28	2011.00	35921.00	32700	20231023	-28.59	18550	20230314	25.88	25400	-8.07	20240201	19840	17.69	20240125	32700	-28.59	20231023	18550	25.88	20230314	2.85	N	100840	500	37 억		196562	N	N	0	N	00	N
44	20240222	140705	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23400	500	2	2.18	325756450	13974	92.47	22950	23500	22950	29750	16050	22900	23311.61	2.62	0	2794	23400	23150	23000	22750	22600	23075	22675	38	6850	500	16030	50	1	7506711	1757	11.64	0.65	12	0.19	2011.00	35921.00	32700	20231023	-28.44	18550	20230314	26.15	25400	-7.87	20240201	19840	17.94	20240125	32700	-28.44	20231023	18550	26.15	20230314	2.85	N	100840	500	37 억		196562	N	N	0	N	00	N
45	20240222	130655	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23300	400	2	1.75	268768750	11528	76.28	22950	23500	22950	29750	16050	22900	23314.43	2.62	0	1081	23400	23150	23000	22750	22600	23075	22675	38	6850	500	16030	50	1	7506711	1749	11.59	0.65	12	0.15	2011.00	35921.00	32700	20231023	-28.75	18550	20230314	25.61	25400	-8.27	20240201	19840	17.44	20240125	32700	-28.75	20231023	18550	25.61	20230314	2.85	N	100840	500	37 억		196562	N	N	0	N	00	N
46	20240222	120705	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23450	550	2	2.40	209045350	8973	59.38	22950	23500	22950	29750	16050	22900	23297.15	2.62	0	747	23400	23150	23000	22750	22600	23075	22675	38	6850	500	16030	50	1	7506711	1760	11.66	0.65	12	0.12	2011.00	35921.00	32700	20231023	-28.29	18550	20230314	26.42	25400	-7.68	20240201	19840	18.20	20240125	32700	-28.29	20231023	18550	26.42	20230314	2.85	N	100840	500	37 억		196562	N	N	0	N	00	N
47	20240222	110702	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23250	350	2	1.53	85066900	3672	24.30	22950	23350	22950	29750	16050	22900	23166.37	2.62	0	-431	23400	23150	23000	22750	22600	23075	22675	38	6850	500	16030	50	1	7506711	1745	11.56	0.65	12	0.05	2011.00	35921.00	32700	20231023	-28.90	18550	20230314	25.34	25400	-8.46	20240201	19840	17.19	20240125	32700	-28.90	20231023	18550	25.34	20230314	2.85	N	100840	500	37 억		196562	N	N	0	N	00	N
48	20240222	100654	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23200	300	2	1.31	59849350	2587	17.12	22950	23350	22950	29750	16050	22900	23134.65	2.62	0	-599	23400	23150	23000	22750	22600	23075	22675	38	6850	500	16030	50	1	7506711	1742	11.54	0.65	12	0.03	2011.00	35921.00	32700	20231023	-29.05	18550	20230314	25.07	25400	-8.66	20240201	19840	16.94	20240125	32700	-29.05	20231023	18550	25.07	20230314	2.85	N	100840	500	37 억		196562	N	N	0	N	00	N
49	20240222	090708	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23000	100	2	0.44	7364100	320	2.12	22950	23150	22950	29750	16050	22900	23012.81	2.62	0	-149	23400	23150	23000	22750	22600	23075	22675	38	6850	500	16030	50	1	7506711	1727	11.44	0.64	12	0.00	2011.00	35921.00	32700	20231023	-29.66	18550	20230314	23.99	25400	-9.45	20240201	19840	15.93	20240125	32700	-29.66	20231023	18550	23.99	20230314	2.85	N	100840	500	37 억		196562	N	N	0	N	00	N
50	20240221	160701	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22900	-150	5	-0.65	345000700	14983	89.88	23150	23250	22850	29950	16150	23050	23026.32	2.69	0	-4434	23716	23382	22966	22632	22216	23550	22800	38	6900	500	16130	50	1	7506711	1719	11.39	0.64	12	0.20	2011.00	35921.00	32700	20231023	-29.97	18550	20230314	23.45	25400	-9.84	20240201	19840	15.42	20240125	32700	-29.97	20231023	18550	23.45	20230314	2.85	N	100840	500	37 억		202017	N	N	34	N	00	N
51	20240221	150655	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23000	-50	5	-0.22	330400700	14347	86.06	23150	23250	22850	29950	16150	23050	23029.25	2.69	0	-4434	23716	23382	22966	22632	22216	23550	22800	38	6900	500	16130	50	1	7506711	1727	11.44	0.64	12	0.19	2011.00	35921.00	32700	20231023	-29.66	18550	20230314	23.99	25400	-9.45	20240201	19840	15.93	20240125	32700	-29.66	20231023	18550	23.99	20230314	2.85	N	100840	500	37 억		202017	N	N	34	N	00	N
52	20240221	140656	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23000	-50	5	-0.22	276346700	11998	71.97	23150	23250	22850	29950	16150	23050	23032.73	2.69	0	-3844	23716	23382	22966	22632	22216	23550	22800	38	6900	500	16130	50	1	7506711	1727	11.44	0.64	12	0.16	2011.00	35921.00	32700	20231023	-29.66	18550	20230314	23.99	25400	-9.45	20240201	19840	15.93	20240125	32700	-29.66	20231023	18550	23.99	20230314	2.85	N	100840	500	37 억		202017	N	N	34	N	00	N
53	20240221	130657	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23000	-50	5	-0.22	198196400	8618	51.70	23150	23250	22850	29950	16150	23050	22997.96	2.69	0	-2672	23716	23382	22966	22632	22216	23550	22800	38	6900	500	16130	50	1	7506711	1727	11.44	0.64	12	0.11	2011.00	35921.00	32700	20231023	-29.66	18550	20230314	23.99	25400	-9.45	20240201	19840	15.93	20240125	32700	-29.66	20231023	18550	23.99	20230314	2.85	N	100840	500	37 억		202017	N	N	34	N	00	N
54	20240221	120655	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23000	-50	5	-0.22	123472900	5367	32.20	23150	23250	22850	29950	16150	23050	23005.94	2.69	0	-836	23716	23382	22966	22632	22216	23550	22800	38	6900	500	16130	50	1	7506711	1727	11.44	0.64	12	0.07	2011.00	35921.00	32700	20231023	-29.66	18550	20230314	23.99	25400	-9.45	20240201	19840	15.93	20240125	32700	-29.66	20231023	18550	23.99	20230314	2.85	N	100840	500	37 억		202017	N	N	34	N	00	N
55	20240221	110702	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23250	200	2	0.87	97221100	4227	25.36	23150	23250	22850	29950	16150	23050	23000.02	2.69	0	-584	23716	23382	22966	22632	22216	23550	22800	38	6900	500	16130	50	1	7506711	1745	11.56	0.65	12	0.06	2011.00	35921.00	32700	20231023	-28.90	18550	20230314	25.34	25400	-8.46	20240201	19840	17.19	20240125	32700	-28.90	20231023	18550	25.34	20230314	2.85	N	100840	500	37 억		202017	N	N	34	N	00	N
56	20240221	100654	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23050	0	3	0.00	69122950	3003	18.01	23150	23150	22900	29950	16150	23050	23017.97	2.69	0	-177	23716	23382	22966	22632	22216	23550	22800	38	6900	500	16130	50	1	7506711	1730	11.46	0.64	12	0.04	2011.00	35921.00	32700	20231023	-29.51	18550	20230314	24.26	25400	-9.25	20240201	19840	16.18	20240125	32700	-29.51	20231023	18550	24.26	20230314	2.85	N	100840	500	37 억		202017	N	N	34	N	00	N
57	20240221	090653	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22900	-150	5	-0.65	5273750	229	1.37	23150	23150	22900	29950	16150	23050	23029.48	2.69	0	99	23716	23382	22966	22632	22216	23550	22800	38	6900	500	16130	50	1	7506711	1719	11.39	0.64	12	0.00	2011.00	35921.00	32700	20231023	-29.97	18550	20230314	23.45	25400	-9.84	20240201	19840	15.42	20240125	32700	-29.97	20231023	18550	23.45	20230314	2.85	N	100840	500	37 억		202017	N	N	34	N	00	N
58	20240220	160648	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23050	-50	5	-0.22	382925500	16641	34.09	22900	23300	22550	30000	16200	23100	23010.96	2.71	0	-1624	23800	23450	23250	22900	22700	23350	22800	38	6900	500	16170	50	1	7506711	1730	11.46	0.64	12	0.22	2011.00	35921.00	32700	20231023	-29.51	18550	20230314	24.26	25400	-9.25	20240201	19840	16.18	20240125	32700	-29.51	20231023	18550	24.26	20230314	2.87	N	100840	500	37 억		203502	N	N	34	N	00	N
59	20240220	150651	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23100	0	3	0.00	358435650	15582	31.92	22900	23300	22550	30000	16200	23100	23003.19	2.71	0	-951	23800	23450	23250	22900	22700	23350	22800	38	6900	500	16170	50	1	7506711	1734	11.49	0.64	12	0.21	2011.00	35921.00	32700	20231023	-29.36	18550	20230314	24.53	25400	-9.06	20240201	19840	16.43	20240125	32700	-29.36	20231023	18550	24.53	20230314	2.87	N	100840	500	37 억		203502	N	N	76	N	00	N
60	20240220	140649	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22900	-200	5	-0.87	255603800	11126	22.79	22900	23300	22550	30000	16200	23100	22973.56	2.71	0	-95	23800	23450	23250	22900	22700	23350	22800	38	6900	500	16170	50	1	7506711	1719	11.39	0.64	12	0.15	2011.00	35921.00	32700	20231023	-29.97	18550	20230314	23.45	25400	-9.84	20240201	19840	15.42	20240125	32700	-29.97	20231023	18550	23.45	20230314	2.87	N	100840	500	37 억		203502	N	N	76	N	00	N
61	20240220	130652	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22900	-200	5	-0.87	217822500	9476	19.41	22900	23300	22550	30000	16200	23100	22986.76	2.71	0	1000	23800	23450	23250	22900	22700	23350	22800	38	6900	500	16170	50	1	7506711	1719	11.39	0.64	12	0.13	2011.00	35921.00	32700	20231023	-29.97	18550	20230314	23.45	25400	-9.84	20240201	19840	15.42	20240125	32700	-29.97	20231023	18550	23.45	20230314	2.87	N	100840	500	37 억		203502	N	N	76	N	00	N
62	20240220	120646	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23100	0	3	0.00	200354650	8716	17.86	22900	23300	22550	30000	16200	23100	22987.00	2.71	0	1014	23800	23450	23250	22900	22700	23350	22800	38	6900	500	16170	50	1	7506711	1734	11.49	0.64	12	0.12	2011.00	35921.00	32700	20231023	-29.36	18550	20230314	24.53	25400	-9.06	20240201	19840	16.43	20240125	32700	-29.36	20231023	18550	24.53	20230314	2.87	N	100840	500	37 억		203502	N	N	76	N	00	N
63	20240220	110647	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23050	-50	5	-0.22	152575250	6636	13.59	22900	23300	22550	30000	16200	23100	22992.05	2.71	0	424	23800	23450	23250	22900	22700	23350	22800	38	6900	500	16170	50	1	7506711	1730	11.46	0.64	12	0.09	2011.00	35921.00	32700	20231023	-29.51	18550	20230314	24.26	25400	-9.25	20240201	19840	16.18	20240125	32700	-29.51	20231023	18550	24.26	20230314	2.87	N	100840	500	37 억		203502	N	N	76	N	00	N
64	20240220	100639	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23200	100	2	0.43	107977050	4694	9.62	22900	23300	22550	30000	16200	23100	23003.21	2.71	0	312	23800	23450	23250	22900	22700	23350	22800	38	6900	500	16170	50	1	7506711	1742	11.54	0.65	12	0.06	2011.00	35921.00	32700	20231023	-29.05	18550	20230314	25.07	25400	-8.66	20240201	19840	16.94	20240125	32700	-29.05	20231023	18550	25.07	20230314	2.87	N	100840	500	37 억		203502	N	N	76	N	00	N
65	20240220	090655	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23150	50	2	0.22	8417500	365	0.75	22900	23150	22800	30000	16200	23100	23061.64	2.71	0	56	23800	23450	23250	22900	22700	23350	22800	38	6900	500	16170	50	1	7506711	1738	11.51	0.64	12	0.00	2011.00	35921.00	32700	20231023	-29.20	18550	20230314	24.80	25400	-8.86	20240201	19840	16.68	20240125	32700	-29.20	20231023	18550	24.80	20230314	2.87	N	100840	500	37 억		203502	N	N	76	N	00	N
66	20240219	160649	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23100	150	2	0.65	1126398000	48254	211.79	23200	23600	23050	29800	16100	22950	23348.97	2.66	0	3110	23483	23216	22833	22566	22183	23350	22700	38	6850	500	16060	50	1	7506711	1734	11.49	0.64	12	0.64	2011.00	35921.00	32700	20231023	-29.36	18550	20230314	24.53	25400	-9.06	20240201	19840	16.43	20240125	32700	-29.36	20231023	18550	24.53	20230314	2.86	N	100840	500	37 억		199739	N	N	76	N	00	N
67	20240219	150654	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23150	200	2	0.87	1040341500	44530	195.44	23200	23600	23050	29800	16100	22950	23362.71	2.66	0	2568	23483	23216	22833	22566	22183	23350	22700	38	6850	500	16060	50	1	7506711	1738	11.51	0.64	12	0.59	2011.00	35921.00	32700	20231023	-29.20	18550	20230314	24.80	25400	-8.86	20240201	19840	16.68	20240125	32700	-29.20	20231023	18550	24.80	20230314	2.86	N	100840	500	37 억		199739	N	N	8	N	00	N
68	20240219	140652	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23150	200	2	0.87	875758100	37423	164.25	23200	23600	23050	29800	16100	22950	23401.60	2.66	0	3070	23483	23216	22833	22566	22183	23350	22700	38	6850	500	16060	50	1	7506711	1738	11.51	0.64	12	0.50	2011.00	35921.00	32700	20231023	-29.20	18550	20230314	24.80	25400	-8.86	20240201	19840	16.68	20240125	32700	-29.20	20231023	18550	24.80	20230314	2.86	N	100840	500	37 억		199739	N	N	8	N	00	N
69	20240219	130653	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23200	250	2	1.09	815661550	34830	152.87	23200	23600	23050	29800	16100	22950	23418.36	2.66	0	3031	23483	23216	22833	22566	22183	23350	22700	38	6850	500	16060	50	1	7506711	1742	11.54	0.65	12	0.46	2011.00	35921.00	32700	20231023	-29.05	18550	20230314	25.07	25400	-8.66	20240201	19840	16.94	20240125	32700	-29.05	20231023	18550	25.07	20230314	2.86	N	100840	500	37 억		199739	N	N	8	N	00	N
70	20240219	120652	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23400	450	2	1.96	727742400	31045	136.26	23200	23600	23050	29800	16100	22950	23441.53	2.66	0	3044	23483	23216	22833	22566	22183	23350	22700	38	6850	500	16060	50	1	7506711	1757	11.64	0.65	12	0.41	2011.00	35921.00	32700	20231023	-28.44	18550	20230314	26.15	25400	-7.87	20240201	19840	17.94	20240125	32700	-28.44	20231023	18550	26.15	20230314	2.86	N	100840	500	37 억		199739	N	N	8	N	00	N
71	20240219	110650	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23400	450	2	1.96	627722800	26763	117.46	23200	23600	23050	29800	16100	22950	23454.87	2.66	0	3866	23483	23216	22833	22566	22183	23350	22700	38	6850	500	16060	50	1	7506711	1757	11.64	0.65	12	0.36	2011.00	35921.00	32700	20231023	-28.44	18550	20230314	26.15	25400	-7.87	20240201	19840	17.94	20240125	32700	-28.44	20231023	18550	26.15	20230314	2.86	N	100840	500	37 억		199739	N	N	8	N	00	N
72	20240219	100646	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23450	500	2	2.18	418897000	17884	78.49	23200	23600	23050	29800	16100	22950	23423.00	2.66	0	2912	23483	23216	22833	22566	22183	23350	22700	38	6850	500	16060	50	1	7506711	1760	11.66	0.65	12	0.24	2011.00	35921.00	32700	20231023	-28.29	18550	20230314	26.42	25400	-7.68	20240201	19840	18.20	20240125	32700	-28.29	20231023	18550	26.42	20230314	2.86	N	100840	500	37 억		199739	N	N	8	N	00	N
73	20240219	090646	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23150	200	2	0.87	17873400	772	3.39	23200	23250	23050	29800	16100	22950	23152.07	2.66	0	-144	23483	23216	22833	22566	22183	23350	22700	38	6850	500	16060	50	1	7506711	1738	11.51	0.64	12	0.01	2011.00	35921.00	32700	20231023	-29.20	18550	20230314	24.80	25400	-8.86	20240201	19840	16.68	20240125	32700	-29.20	20231023	18550	24.80	20230314	2.86	N	100840	500	37 억		199739	N	N	8	N	00	N
74	20240216	160643	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22950	450	2	2.00	521787000	22765	100.30	22750	23100	22450	29250	15750	22500	22920.58	2.57	0	6651	23500	23000	22750	22250	22000	22875	22125	38	6750	500	15750	50	1	7506711	1723	11.41	0.64	12	0.30	2011.00	35921.00	32700	20231023	-29.82	18550	20230314	23.72	25400	-9.65	20240201	19840	15.68	20240125	32700	-29.82	20231023	18550	23.72	20230314	2.86	N	100840	500	37 억		192621	N	N	8	N	00	N
75	20240216	150648	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23050	550	2	2.44	490405600	21399	94.28	22750	23100	22450	29250	15750	22500	22917.22	2.57	0	6930	23500	23000	22750	22250	22000	22875	22125	38	6750	500	15750	50	1	7506711	1730	11.46	0.64	12	0.29	2011.00	35921.00	32700	20231023	-29.51	18550	20230314	24.26	25400	-9.25	20240201	19840	16.18	20240125	32700	-29.51	20231023	18550	24.26	20230314	2.86	N	100840	500	37 억		192621	N	N	12	N	00	N
76	20240216	140651	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23100	600	2	2.67	453502650	19797	87.22	22750	23100	22450	29250	15750	22500	22907.65	2.57	0	6203	23500	23000	22750	22250	22000	22875	22125	38	6750	500	15750	50	1	7506711	1734	11.49	0.64	12	0.26	2011.00	35921.00	32700	20231023	-29.36	18550	20230314	24.53	25400	-9.06	20240201	19840	16.43	20240125	32700	-29.36	20231023	18550	24.53	20230314	2.86	N	100840	500	37 억		192621	N	N	12	N	00	N
77	20240216	130644	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22900	400	2	1.78	284677800	12465	54.92	22750	23100	22450	29250	15750	22500	22838.17	2.57	0	2099	23500	23000	22750	22250	22000	22875	22125	38	6750	500	15750	50	1	7506711	1719	11.39	0.64	12	0.17	2011.00	35921.00	32700	20231023	-29.97	18550	20230314	23.45	25400	-9.84	20240201	19840	15.42	20240125	32700	-29.97	20231023	18550	23.45	20230314	2.86	N	100840	500	37 억		192621	N	N	12	N	00	N
78	20240216	120646	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22950	450	2	2.00	258051900	11301	49.79	22750	23100	22450	29250	15750	22500	22834.43	2.57	0	1993	23500	23000	22750	22250	22000	22875	22125	38	6750	500	15750	50	1	7506711	1723	11.41	0.64	12	0.15	2011.00	35921.00	32700	20231023	-29.82	18550	20230314	23.72	25400	-9.65	20240201	19840	15.68	20240125	32700	-29.82	20231023	18550	23.72	20230314	2.86	N	100840	500	37 억		192621	N	N	12	N	00	N
79	20240216	110654	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23050	550	2	2.44	220906950	9678	42.64	22750	23100	22450	29250	15750	22500	22825.68	2.57	0	1763	23500	23000	22750	22250	22000	22875	22125	38	6750	500	15750	50	1	7506711	1730	11.46	0.64	12	0.13	2011.00	35921.00	32700	20231023	-29.51	18550	20230314	24.26	25400	-9.25	20240201	19840	16.18	20240125	32700	-29.51	20231023	18550	24.26	20230314	2.86	N	100840	500	37 억		192621	N	N	12	N	00	N
80	20240216	100647	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23000	500	2	2.22	139169600	6122	26.97	22750	23050	22450	29250	15750	22500	22732.70	2.57	0	1052	23500	23000	22750	22250	22000	22875	22125	38	6750	500	15750	50	1	7506711	1727	11.44	0.64	12	0.08	2011.00	35921.00	32700	20231023	-29.66	18550	20230314	23.99	25400	-9.45	20240201	19840	15.93	20240125	32700	-29.66	20231023	18550	23.99	20230314	2.86	N	100840	500	37 억		192621	N	N	12	N	00	N
81	20240216	090639	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22750	250	2	1.11	42620700	1877	8.27	22750	22750	22500	29250	15750	22500	22706.82	2.57	0	-821	23500	23000	22750	22250	22000	22875	22125	38	6750	500	15750	50	1	7506711	1708	11.31	0.63	12	0.03	2011.00	35921.00	32700	20231023	-30.43	18550	20230314	22.64	25400	-10.43	20240201	19840	14.67	20240125	32700	-30.43	20231023	18550	22.64	20230314	2.86	N	100840	500	37 억		192621	N	N	12	N	00	N
82	20240215	160642	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22500	-400	5	-1.75	516868950	22697	71.93	23250	23250	22500	29750	16050	22900	22772.57	2.64	0	-6143	23833	23366	23033	22566	22233	23300	22500	38	6850	500	16030	50	1	7506711	1689	11.19	0.63	12	0.30	2011.00	35921.00	32700	20231023	-31.19	18550	20230314	21.29	25400	-11.42	20240201	19840	13.41	20240125	32700	-31.19	20231023	18550	21.29	20230314	3.02	N	100840	500	37 억		198521	N	N	12	N	00	N
83	20240215	150647	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22600	-300	5	-1.31	453894900	19903	63.07	23250	23250	22550	29750	16050	22900	22805.35	2.64	0	-5047	23833	23366	23033	22566	22233	23300	22500	38	6850	500	16030	50	1	7506711	1697	11.24	0.63	12	0.27	2011.00	35921.00	32700	20231023	-30.89	18550	20230314	21.83	25400	-11.02	20240201	19840	13.91	20240125	32700	-30.89	20231023	18550	21.83	20230314	3.02	N	100840	500	37 억		198521	N	N	8	N	00	N
84	20240215	140643	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22650	-250	5	-1.09	382692900	16755	53.10	23250	23250	22550	29750	16050	22900	22840.52	2.64	0	-4819	23833	23366	23033	22566	22233	23300	22500	38	6850	500	16030	50	1	7506711	1700	11.26	0.63	12	0.22	2011.00	35921.00	32700	20231023	-30.73	18550	20230314	22.10	25400	-10.83	20240201	19840	14.16	20240125	32700	-30.73	20231023	18550	22.10	20230314	3.02	N	100840	500	37 억		198521	N	N	8	N	00	N
85	20240215	130635	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22750	-150	5	-0.66	279442000	12206	38.68	23250	23250	22750	29750	16050	22900	22893.82	2.64	0	-3621	23833	23366	23033	22566	22233	23300	22500	38	6850	500	16030	50	1	7506711	1708	11.31	0.63	12	0.16	2011.00	35921.00	32700	20231023	-30.43	18550	20230314	22.64	25400	-10.43	20240201	19840	14.67	20240125	32700	-30.43	20231023	18550	22.64	20230314	3.02	N	100840	500	37 억		198521	N	N	8	N	00	N
86	20240215	120642	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22900	0	3	0.00	213079350	9297	29.46	23250	23250	22750	29750	16050	22900	22919.15	2.64	0	-3121	23833	23366	23033	22566	22233	23300	22500	38	6850	500	16030	50	1	7506711	1719	11.39	0.64	12	0.12	2011.00	35921.00	32700	20231023	-29.97	18550	20230314	23.45	25400	-9.84	20240201	19840	15.42	20240125	32700	-29.97	20231023	18550	23.45	20230314	3.02	N	100840	500	37 억		198521	N	N	8	N	00	N
87	20240215	110639	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22950	50	2	0.22	208167300	9083	28.78	23250	23250	22750	29750	16050	22900	22918.34	2.64	0	-3165	23833	23366	23033	22566	22233	23300	22500	38	6850	500	16030	50	1	7506711	1723	11.41	0.64	12	0.12	2011.00	35921.00	32700	20231023	-29.82	18550	20230314	23.72	25400	-9.65	20240201	19840	15.68	20240125	32700	-29.82	20231023	18550	23.72	20230314	3.02	N	100840	500	37 억		198521	N	N	8	N	00	N
88	20240215	100637	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22900	0	3	0.00	137708900	6009	19.04	23250	23250	22750	29750	16050	22900	22917.11	2.64	0	-2669	23833	23366	23033	22566	22233	23300	22500	38	6850	500	16030	50	1	7506711	1719	11.39	0.64	12	0.08	2011.00	35921.00	32700	20231023	-29.97	18550	20230314	23.45	25400	-9.84	20240201	19840	15.42	20240125	32700	-29.97	20231023	18550	23.45	20230314	3.02	N	100840	500	37 억		198521	N	N	8	N	00	N
89	20240215	090639	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23050	150	2	0.66	15684450	679	2.15	23250	23250	23000	29750	16050	22900	23099.34	2.64	0	-467	23833	23366	23033	22566	22233	23300	22500	38	6850	500	16030	50	1	7506711	1730	11.46	0.64	12	0.01	2011.00	35921.00	32700	20231023	-29.51	18550	20230314	24.26	25400	-9.25	20240201	19840	16.18	20240125	32700	-29.51	20231023	18550	24.26	20230314	3.02	N	100840	500	37 억		198521	N	N	8	N	00	N
90	20240214	160635	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22900	-100	5	-0.43	722810250	31332	81.47	22900	23500	22700	29900	16100	23000	23069.84	2.65	0	-242	23400	23200	22950	22750	22500	23300	22850	38	6900	500	16100	50	1	7506711	1719	11.39	0.64	12	0.42	2011.00	35921.00	32700	20231023	-29.97	18550	20230314	23.45	25400	-9.84	20240201	19840	15.42	20240125	32700	-29.97	20231023	18550	23.45	20230314	3.00	N	100840	500	37 억		198765	N	N	8	N	00	N
91	20240214	150634	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22950	-50	5	-0.22	683533350	29616	77.01	22900	23500	22700	29900	16100	23000	23079.87	2.65	0	32	23400	23200	22950	22750	22500	23300	22850	38	6900	500	16100	50	1	7506711	1723	11.41	0.64	12	0.39	2011.00	35921.00	32700	20231023	-29.82	18550	20230314	23.72	25400	-9.65	20240201	19840	15.68	20240125	32700	-29.82	20231023	18550	23.72	20230314	3.00	N	100840	500	37 억		198765	N	N	8	N	00	N
92	20240214	140633	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22950	-50	5	-0.22	597471100	25856	67.23	22900	23500	22700	29900	16100	23000	23107.64	2.65	0	-962	23400	23200	22950	22750	22500	23300	22850	38	6900	500	16100	50	1	7506711	1723	11.41	0.64	12	0.34	2011.00	35921.00	32700	20231023	-29.82	18550	20230314	23.72	25400	-9.65	20240201	19840	15.68	20240125	32700	-29.82	20231023	18550	23.72	20230314	3.00	N	100840	500	37 억		198765	N	N	8	N	00	N
93	20240214	130635	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22950	-50	5	-0.22	530468400	22939	59.65	22900	23500	22700	29900	16100	23000	23125.18	2.65	0	-2181	23400	23200	22950	22750	22500	23300	22850	38	6900	500	16100	50	1	7506711	1723	11.41	0.64	12	0.31	2011.00	35921.00	32700	20231023	-29.82	18550	20230314	23.72	25400	-9.65	20240201	19840	15.68	20240125	32700	-29.82	20231023	18550	23.72	20230314	3.00	N	100840	500	37 억		198765	N	N	8	N	00	N
94	20240214	120629	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23000	0	3	0.00	480151800	20748	53.95	22900	23500	22700	29900	16100	23000	23142.08	2.65	0	-2743	23400	23200	22950	22750	22500	23300	22850	38	6900	500	16100	50	1	7506711	1727	11.44	0.64	12	0.28	2011.00	35921.00	32700	20231023	-29.66	18550	20230314	23.99	25400	-9.45	20240201	19840	15.93	20240125	32700	-29.66	20231023	18550	23.99	20230314	3.00	N	100840	500	37 억		198765	N	N	8	N	00	N
95	20240214	110636	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23000	0	3	0.00	356369550	15376	39.98	22900	23500	22700	29900	16100	23000	23177.00	2.65	0	-1502	23400	23200	22950	22750	22500	23300	22850	38	6900	500	16100	50	1	7506711	1727	11.44	0.64	12	0.20	2011.00	35921.00	32700	20231023	-29.66	18550	20230314	23.99	25400	-9.45	20240201	19840	15.93	20240125	32700	-29.66	20231023	18550	23.99	20230314	3.00	N	100840	500	37 억		198765	N	N	8	N	00	N
96	20240214	090626	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22800	-200	5	-0.87	21200350	930	2.42	22900	22900	22700	29900	16100	23000	22796.08	2.65	0	187	23400	23200	22950	22750	22500	23300	22850	38	6900	500	16100	50	1	7506711	1712	11.34	0.63	12	0.01	2011.00	35921.00	32700	20231023	-30.28	18550	20230314	22.91	25400	-10.24	20240201	19840	14.92	20240125	32700	-30.28	20231023	18550	22.91	20230314	3.00	N	100840	500	37 억		198765	N	N	8	N	00	N
97	20240213	160627	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23000	300	2	1.32	878178200	38393	142.76	22750	23150	22700	29500	15900	22700	22873.23	2.52	0	10095	23233	22966	22783	22516	22333	22875	22425	38	6800	500	15890	50	1	7506711	1727	11.44	0.64	12	0.51	2011.00	35921.00	32700	20231023	-29.66	18550	20230314	23.99	25400	-9.45	20240201	19840	15.93	20240125	32700	-29.66	20231023	18550	23.99	20230314	3.07	N	100840	500	37 억		188818	N	N	8	N	00	N
98	20240213	150625	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22750	50	2	0.22	852791750	37284	138.63	22750	23150	22700	29500	15900	22700	22872.86	2.52	0	10189	23233	22966	22783	22516	22333	22875	22425	38	6800	500	15890	50	1	7506711	1708	11.31	0.63	12	0.50	2011.00	35921.00	32700	20231023	-30.43	18550	20230314	22.64	25400	-10.43	20240201	19840	14.67	20240125	32700	-30.43	20231023	18550	22.64	20230314	3.07	N	100840	500	37 억		188818	N	N	7	N	00	N
99	20240213	140633	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22900	200	2	0.88	681568600	29785	110.75	22750	23150	22700	29500	15900	22700	22882.95	2.52	0	9293	23233	22966	22783	22516	22333	22875	22425	38	6800	500	15890	50	1	7506711	1719	11.39	0.64	12	0.40	2011.00	35921.00	32700	20231023	-29.97	18550	20230314	23.45	25400	-9.84	20240201	19840	15.42	20240125	32700	-29.97	20231023	18550	23.45	20230314	3.07	N	100840	500	37 억		188818	N	N	7	N	00	N
100	20240213	130625	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22850	150	2	0.66	431028500	18794	69.88	22750	23150	22700	29500	15900	22700	22934.37	2.52	0	4763	23233	22966	22783	22516	22333	22875	22425	38	6800	500	15890	50	1	7506711	1715	11.36	0.64	12	0.25	2011.00	35921.00	32700	20231023	-30.12	18550	20230314	23.18	25400	-10.04	20240201	19840	15.17	20240125	32700	-30.12	20231023	18550	23.18	20230314	3.07	N	100840	500	37 억		188818	N	N	7	N	00	N
101	20240213	120633	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22850	150	2	0.66	392241600	17098	63.58	22750	23150	22700	29500	15900	22700	22940.79	2.52	0	3878	23233	22966	22783	22516	22333	22875	22425	38	6800	500	15890	50	1	7506711	1715	11.36	0.64	12	0.23	2011.00	35921.00	32700	20231023	-30.12	18550	20230314	23.18	25400	-10.04	20240201	19840	15.17	20240125	32700	-30.12	20231023	18550	23.18	20230314	3.07	N	100840	500	37 억		188818	N	N	7	N	00	N
102	20240213	110632	55	50.00	KOSPI		기계	N	N	N	Y	50	N	22950	250	2	1.10	300183050	13070	48.60	22750	23150	22700	29500	15900	22700	22967.33	2.52	0	3450	23233	22966	22783	22516	22333	22875	22425	38	6800	500	15890	50	1	7506711	1723	11.41	0.64	12	0.17	2011.00	35921.00	32700	20231023	-29.82	18550	20230314	23.72	25400	-9.65	20240201	19840	15.68	20240125	32700	-29.82	20231023	18550	23.72	20230314	3.07	N	100840	500	37 억		188818	N	N	7	N	00	N
103	20240213	100528	55	50.00	KOSPI		기계	N	N	N	Y	50	N	23100	400	2	1.76	198658700	8652	32.17	22750	23150	22700	29500	15900	22700	22961.01	2.52	0	2501	23233	22966	22783	22516	22333	22875	22425	38	6800	500	15890	50	1	7506711	1734	11.49	0.64	12	0.12	2011.00	35921.00	32700	20231023	-29.36	18550	20230314	24.53	25400	-9.06	20240201	19840	16.43	20240125	32700	-29.36	20231023	18550	24.53	20230314	3.07	N	100840	500	37 억		188818	N	N	7	N	00	N