KissMeData/120030/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	160757	57	100.00	KOSPI		기계	N	N	N	N		N	98000	-100	5	-0.10	80347200	819	72.03	97700	98700	97400	127500	68700	98100	98104.03	0.78	0	-182	99500	98800	98000	97300	96500	99150	97650	6	29400	500	70630	100	1	1257651	1232	11.71	0.79	12	0.07	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.70	N	120030	500	6 억		9823	N	N	4	N	00	N
3	20240229	150759	57	100.00	KOSPI		기계	N	N	N	N		N	98100	0	3	0.00	73697200	751	66.05	97700	98700	97400	127500	68700	98100	98132.09	0.78	0	-182	99500	98800	98000	97300	96500	99150	97650	6	29400	500	70630	100	1	1257651	1234	11.72	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	95100	3.15	20240117	131900	-25.63	20230712	90100	8.88	20231006	1.70	N	120030	500	6 억		9823	N	N	6	N	00	N
4	20240229	140800	57	100.00	KOSPI		기계	N	N	N	N		N	97900	-200	5	-0.20	66734600	680	59.81	97700	98700	97400	127500	68700	98100	98139.12	0.78	0	-171	99500	98800	98000	97300	96500	99150	97650	6	29400	500	70630	100	1	1257651	1231	11.70	0.79	12	0.05	8367.00	123608.00	131900	20230712	-25.78	90100	20231006	8.66	118400	-17.31	20240131	95100	2.94	20240117	131900	-25.78	20230712	90100	8.66	20231006	1.70	N	120030	500	6 억		9823	N	N	6	N	00	N
5	20240229	130757	57	100.00	KOSPI		기계	N	N	N	N		N	98400	300	2	0.31	36502600	372	32.72	97700	98700	97400	127500	68700	98100	98125.27	0.78	0	-60	99500	98800	98000	97300	96500	99150	97650	6	29400	500	70630	100	1	1257651	1238	11.76	0.80	12	0.03	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	95100	3.47	20240117	131900	-25.40	20230712	90100	9.21	20231006	1.70	N	120030	500	6 억		9823	N	N	6	N	00	N
6	20240229	120758	57	100.00	KOSPI		기계	N	N	N	N		N	98500	400	2	0.41	25183800	257	22.60	97700	98700	97400	127500	68700	98100	97991.44	0.78	0	-53	99500	98800	98000	97300	96500	99150	97650	6	29400	500	70630	100	1	1257651	1239	11.77	0.80	12	0.02	8367.00	123608.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	95100	3.58	20240117	131900	-25.32	20230712	90100	9.32	20231006	1.70	N	120030	500	6 억		9823	N	N	6	N	00	N
7	20240229	110759	57	100.00	KOSPI		기계	N	N	N	N		N	98100	0	3	0.00	17802500	182	16.01	97700	98300	97400	127500	68700	98100	97815.93	0.78	0	-36	99500	98800	98000	97300	96500	99150	97650	6	29400	500	70630	100	1	1257651	1234	11.72	0.79	12	0.01	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	95100	3.15	20240117	131900	-25.63	20230712	90100	8.88	20231006	1.70	N	120030	500	6 억		9823	N	N	6	N	00	N
8	20240229	100801	57	100.00	KOSPI		기계	N	N	N	N		N	98000	-100	5	-0.10	10643000	109	9.59	97700	98000	97400	127500	68700	98100	97642.20	0.78	0	-12	99500	98800	98000	97300	96500	99150	97650	6	29400	500	70630	100	1	1257651	1232	11.71	0.79	12	0.01	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.70	N	120030	500	6 억		9823	N	N	6	N	00	N
9	20240229	090758	57	100.00	KOSPI		기계	N	N	N	N		N	97700	-400	5	-0.41	977000	10	0.88	97700	97700	97700	127500	68700	98100	97700.00	0.78	0	0	99500	98800	98000	97300	96500	99150	97650	6	29400	500	70630	100	1	1257651	1229	11.68	0.79	12	0.00	8367.00	123608.00	131900	20230712	-25.93	90100	20231006	8.44	118400	-17.48	20240131	95100	2.73	20240117	131900	-25.93	20230712	90100	8.44	20231006	1.70	N	120030	500	6 억		9823	N	N	6	N	00	N
10	20240228	160714	57	100.00	KOSPI		기계	N	N	N	N		N	98100	300	2	0.31	111063900	1135	91.38	97800	98700	97200	127100	68500	97800	97853.66	0.78	0	20	98933	98366	97733	97166	96533	98650	97450	6	29300	500	70410	100	1	1257651	1234	11.72	0.79	12	0.09	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	95100	3.15	20240117	131900	-25.63	20230712	90100	8.88	20231006	1.68	N	120030	500	6 억		9803	N	N	6	N	00	N
11	20240228	150713	57	100.00	KOSPI		기계	N	N	N	N		N	98000	200	2	0.20	95207300	973	78.34	97800	98700	97200	127100	68500	97800	97849.23	0.78	0	20	98933	98366	97733	97166	96533	98650	97450	6	29300	500	70410	100	1	1257651	1232	11.71	0.79	12	0.08	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.68	N	120030	500	6 억		9803	N	N	2	N	00	N
12	20240228	140757	57	100.00	KOSPI		기계	N	N	N	N		N	98600	800	2	0.82	89409400	914	73.59	97800	98700	97200	127100	68500	97800	97822.10	0.78	0	21	98933	98366	97733	97166	96533	98650	97450	6	29300	500	70410	100	1	1257651	1240	11.78	0.80	12	0.07	8367.00	123608.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	95100	3.68	20240117	131900	-25.25	20230712	90100	9.43	20231006	1.68	N	120030	500	6 억		9803	N	N	2	N	00	N
13	20240228	130758	57	100.00	KOSPI		기계	N	N	N	N		N	98400	600	2	0.61	78769900	806	64.90	97800	98400	97200	127100	68500	97800	97729.40	0.78	0	32	98933	98366	97733	97166	96533	98650	97450	6	29300	500	70410	100	1	1257651	1238	11.76	0.80	12	0.06	8367.00	123608.00	131900	20230712	-25.40	90100	20231006	9.21	118400	-16.89	20240131	95100	3.47	20240117	131900	-25.40	20230712	90100	9.21	20231006	1.68	N	120030	500	6 억		9803	N	N	2	N	00	N
14	20240228	120800	57	100.00	KOSPI		기계	N	N	N	N		N	98000	200	2	0.20	67274700	689	55.48	97800	98000	97200	127100	68500	97800	97641.07	0.78	0	42	98933	98366	97733	97166	96533	98650	97450	6	29300	500	70410	100	1	1257651	1232	11.71	0.79	12	0.05	8367.00	123608.00	131900	20230712	-25.70	90100	20231006	8.77	118400	-17.23	20240131	95100	3.05	20240117	131900	-25.70	20230712	90100	8.77	20231006	1.68	N	120030	500	6 억		9803	N	N	2	N	00	N
15	20240228	110729	57	100.00	KOSPI		기계	N	N	N	N		N	97600	-200	5	-0.20	39499800	405	32.61	97800	98000	97200	127100	68500	97800	97530.37	0.78	0	39	98933	98366	97733	97166	96533	98650	97450	6	29300	500	70410	100	1	1257651	1227	11.66	0.79	12	0.03	8367.00	123608.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	95100	2.63	20240117	131900	-26.00	20230712	90100	8.32	20231006	1.68	N	120030	500	6 억		9803	N	N	2	N	00	N
16	20240228	100756	57	100.00	KOSPI		기계	N	N	N	N		N	97800	0	3	0.00	25247800	259	20.85	97800	98000	97200	127100	68500	97800	97481.85	0.78	0	37	98933	98366	97733	97166	96533	98650	97450	6	29300	500	70410	100	1	1257651	1230	11.69	0.79	12	0.02	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	95100	2.84	20240117	131900	-25.85	20230712	90100	8.55	20231006	1.68	N	120030	500	6 억		9803	N	N	2	N	00	N
17	20240228	090800	57	100.00	KOSPI		기계	N	N	N	N		N	97800	0	3	0.00	195600	2	0.16	97800	97800	97800	127100	68500	97800	97800.00	0.78	0	0	98933	98366	97733	97166	96533	98650	97450	6	29300	500	70410	100	1	1257651	1230	11.69	0.79	12	0.00	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	95100	2.84	20240117	131900	-25.85	20230712	90100	8.55	20231006	1.68	N	120030	500	6 억		9803	N	N	2	N	00	N
18	20240227	160758	57	100.00	KOSPI		기계	N	N	N	N		N	97800	600	2	0.62	121255000	1241	36.44	97200	98300	97100	126300	68100	97200	97707.49	0.78	0	-46	99333	98266	97633	96566	95933	97950	96250	6	29100	500	69980	100	1	1257651	1230	11.69	0.79	12	0.10	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	95100	2.84	20240117	131900	-25.85	20230712	90100	8.55	20231006	1.68	N	120030	500	6 억		9842	N	N	2	N	00	N
19	20240227	150800	57	100.00	KOSPI		기계	N	N	N	N		N	97800	600	2	0.62	113520500	1162	34.12	97200	98300	97100	126300	68100	97200	97694.06	0.78	0	-51	99333	98266	97633	96566	95933	97950	96250	6	29100	500	69980	100	1	1257651	1230	11.69	0.79	12	0.09	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	95100	2.84	20240117	131900	-25.85	20230712	90100	8.55	20231006	1.68	N	120030	500	6 억		9842	N	N	0	N	00	N
20	20240227	140756	57	100.00	KOSPI		기계	N	N	N	N		N	98200	1000	2	1.03	99024600	1014	29.77	97200	98300	97100	126300	68100	97200	97657.40	0.78	0	-10	99333	98266	97633	96566	95933	97950	96250	6	29100	500	69980	100	1	1257651	1235	11.74	0.79	12	0.08	8367.00	123608.00	131900	20230712	-25.55	90100	20231006	8.99	118400	-17.06	20240131	95100	3.26	20240117	131900	-25.55	20230712	90100	8.99	20231006	1.68	N	120030	500	6 억		9842	N	N	0	N	00	N
21	20240227	130718	57	100.00	KOSPI		기계	N	N	N	N		N	98100	900	2	0.93	77425800	794	23.31	97200	98100	97100	126300	68100	97200	97513.60	0.78	0	9	99333	98266	97633	96566	95933	97950	96250	6	29100	500	69980	100	1	1257651	1234	11.72	0.79	12	0.06	8367.00	123608.00	131900	20230712	-25.63	90100	20231006	8.88	118400	-17.15	20240131	95100	3.15	20240117	131900	-25.63	20230712	90100	8.88	20231006	1.68	N	120030	500	6 억		9842	N	N	0	N	00	N
22	20240227	120800	57	100.00	KOSPI		기계	N	N	N	N		N	97500	300	2	0.31	67335500	691	20.29	97200	97900	97100	126300	68100	97200	97446.45	0.78	0	2	99333	98266	97633	96566	95933	97950	96250	6	29100	500	69980	100	1	1257651	1226	11.65	0.79	12	0.05	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.68	N	120030	500	6 억		9842	N	N	0	N	00	N
23	20240227	110758	57	100.00	KOSPI		기계	N	N	N	N		N	97600	400	2	0.41	50819900	522	15.33	97200	97800	97100	126300	68100	97200	97356.13	0.78	0	14	99333	98266	97633	96566	95933	97950	96250	6	29100	500	69980	100	1	1257651	1227	11.66	0.79	12	0.04	8367.00	123608.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	95100	2.63	20240117	131900	-26.00	20230712	90100	8.32	20231006	1.68	N	120030	500	6 억		9842	N	N	0	N	00	N
24	20240227	100754	57	100.00	KOSPI		기계	N	N	N	N		N	97400	200	2	0.21	32578300	335	9.84	97200	97800	97100	126300	68100	97200	97248.66	0.78	0	-25	99333	98266	97633	96566	95933	97950	96250	6	29100	500	69980	100	1	1257651	1225	11.64	0.79	12	0.03	8367.00	123608.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	95100	2.42	20240117	131900	-26.16	20230712	90100	8.10	20231006	1.68	N	120030	500	6 억		9842	N	N	0	N	00	N
25	20240227	090757	57	100.00	KOSPI		기계	N	N	N	N		N	97800	600	2	0.62	9141600	94	2.76	97200	97800	97200	126300	68100	97200	97251.06	0.78	0	23	99333	98266	97633	96566	95933	97950	96250	6	29100	500	69980	100	1	1257651	1230	11.69	0.79	12	0.01	8367.00	123608.00	131900	20230712	-25.85	90100	20231006	8.55	118400	-17.40	20240131	95100	2.84	20240117	131900	-25.85	20230712	90100	8.55	20231006	1.68	N	120030	500	6 억		9842	N	N	0	N	00	N
26	20240226	160756	57	100.00	KOSPI		기계	N	N	N	N		N	97200	-300	5	-0.31	331813000	3404	96.81	97500	98700	97000	126700	68300	97500	97477.38	0.74	0	112	100766	99132	98266	96632	95766	98700	96200	6	29200	500	70200	100	1	1257651	1222	11.62	0.79	12	0.27	8367.00	123608.00	131900	20230712	-26.31	90100	20231006	7.88	118400	-17.91	20240131	95100	2.21	20240117	131900	-26.31	20230712	90100	7.88	20231006	1.66	N	120030	500	6 억		9271	N	N	0	N	00	N
27	20240226	150749	57	100.00	KOSPI		기계	N	N	N	N		N	97600	100	2	0.10	310472600	3185	90.59	97500	98700	97000	126700	68300	97500	97479.62	0.74	0	174	100766	99132	98266	96632	95766	98700	96200	6	29200	500	70200	100	1	1257651	1227	11.66	0.79	12	0.25	8367.00	123608.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	95100	2.63	20240117	131900	-26.00	20230712	90100	8.32	20231006	1.66	N	120030	500	6 억		9271	N	N	0	N	00	N
28	20240226	140752	57	100.00	KOSPI		기계	N	N	N	N		N	97300	-200	5	-0.21	297199800	3049	86.72	97500	98700	97000	126700	68300	97500	97474.52	0.74	0	225	100766	99132	98266	96632	95766	98700	96200	6	29200	500	70200	100	1	1257651	1224	11.63	0.79	12	0.24	8367.00	123608.00	131900	20230712	-26.23	90100	20231006	7.99	118400	-17.82	20240131	95100	2.31	20240117	131900	-26.23	20230712	90100	7.99	20231006	1.66	N	120030	500	6 억		9271	N	N	0	N	00	N
29	20240226	130748	57	100.00	KOSPI		기계	N	N	N	N		N	98300	800	2	0.82	146039200	1497	42.58	97500	98700	97000	126700	68300	97500	97554.58	0.74	0	-198	100766	99132	98266	96632	95766	98700	96200	6	29200	500	70200	100	1	1257651	1236	11.75	0.80	12	0.12	8367.00	123608.00	131900	20230712	-25.47	90100	20231006	9.10	118400	-16.98	20240131	95100	3.36	20240117	131900	-25.47	20230712	90100	9.10	20231006	1.66	N	120030	500	6 억		9271	N	N	0	N	00	N
30	20240226	120747	57	100.00	KOSPI		기계	N	N	N	N		N	97500	0	3	0.00	110985600	1140	32.42	97500	97700	97000	126700	68300	97500	97355.79	0.74	0	-288	100766	99132	98266	96632	95766	98700	96200	6	29200	500	70200	100	1	1257651	1226	11.65	0.79	12	0.09	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.66	N	120030	500	6 억		9271	N	N	0	N	00	N
31	20240226	110746	57	100.00	KOSPI		기계	N	N	N	N		N	97500	0	3	0.00	98902500	1016	28.90	97500	97700	97000	126700	68300	97500	97344.98	0.74	0	-208	100766	99132	98266	96632	95766	98700	96200	6	29200	500	70200	100	1	1257651	1226	11.65	0.79	12	0.08	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.66	N	120030	500	6 억		9271	N	N	0	N	00	N
32	20240226	100744	57	100.00	KOSPI		기계	N	N	N	N		N	97400	-100	5	-0.10	68056600	699	19.88	97500	97700	97100	126700	68300	97500	97362.80	0.74	0	-129	100766	99132	98266	96632	95766	98700	96200	6	29200	500	70200	100	1	1257651	1225	11.64	0.79	12	0.06	8367.00	123608.00	131900	20230712	-26.16	90100	20231006	8.10	118400	-17.74	20240131	95100	2.42	20240117	131900	-26.16	20230712	90100	8.10	20231006	1.66	N	120030	500	6 억		9271	N	N	0	N	00	N
33	20240226	090744	57	100.00	KOSPI		기계	N	N	N	N		N	97600	100	2	0.10	14821700	152	4.32	97500	97700	97500	126700	68300	97500	97511.18	0.74	0	-1	100766	99132	98266	96632	95766	98700	96200	6	29200	500	70200	100	1	1257651	1227	11.66	0.79	12	0.01	8367.00	123608.00	131900	20230712	-26.00	90100	20231006	8.32	118400	-17.57	20240131	95100	2.63	20240117	131900	-26.00	20230712	90100	8.32	20231006	1.66	N	120030	500	6 억		9271	N	N	0	N	00	N
34	20240223	160745	57	100.00	KOSPI		기계	N	N	N	N		N	97500	-2100	5	-2.11	344570800	3505	133.27	99900	99900	97400	129400	69800	99600	98335.28	0.75	0	-175	101800	100700	100100	99000	98400	100400	98700	6	29800	500	71710	100	1	1257651	1226	11.65	0.79	12	0.28	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.65	N	120030	500	6 억		9444	N	N	0	N	00	N
35	20240223	150740	57	100.00	KOSPI		기계	N	N	N	N		N	97500	-2100	5	-2.11	319309800	3246	123.42	99900	99900	97400	129400	69800	99600	98369.48	0.75	0	-176	101800	100700	100100	99000	98400	100400	98700	6	29800	500	71710	100	1	1257651	1226	11.65	0.79	12	0.26	8367.00	123608.00	131900	20230712	-26.08	90100	20231006	8.21	118400	-17.65	20240131	95100	2.52	20240117	131900	-26.08	20230712	90100	8.21	20231006	1.65	N	120030	500	6 억		9444	N	N	0	N	00	N
36	20240223	140741	57	100.00	KOSPI		기계	N	N	N	N		N	98600	-1000	5	-1.00	211539800	2145	81.56	99900	99900	97800	129400	69800	99600	98619.04	0.75	0	-274	101800	100700	100100	99000	98400	100400	98700	6	29800	500	71710	100	1	1257651	1240	11.78	0.80	12	0.17	8367.00	123608.00	131900	20230712	-25.25	90100	20231006	9.43	118400	-16.72	20240131	95100	3.68	20240117	131900	-25.25	20230712	90100	9.43	20231006	1.65	N	120030	500	6 억		9444	N	N	0	N	00	N
37	20240223	130738	57	100.00	KOSPI		기계	N	N	N	N		N	98500	-1100	5	-1.10	204459000	2073	78.82	99900	99900	97800	129400	69800	99600	98628.59	0.75	0	-274	101800	100700	100100	99000	98400	100400	98700	6	29800	500	71710	100	1	1257651	1239	11.77	0.80	12	0.16	8367.00	123608.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	95100	3.58	20240117	131900	-25.32	20230712	90100	9.32	20231006	1.65	N	120030	500	6 억		9444	N	N	0	N	00	N
38	20240223	120739	57	100.00	KOSPI		기계	N	N	N	N		N	98500	-1100	5	-1.10	191566900	1942	73.84	99900	99900	97800	129400	69800	99600	98643.14	0.75	0	-263	101800	100700	100100	99000	98400	100400	98700	6	29800	500	71710	100	1	1257651	1239	11.77	0.80	12	0.15	8367.00	123608.00	131900	20230712	-25.32	90100	20231006	9.32	118400	-16.81	20240131	95100	3.58	20240117	131900	-25.32	20230712	90100	9.32	20231006	1.65	N	120030	500	6 억		9444	N	N	0	N	00	N
39	20240223	110733	57	100.00	KOSPI		기계	N	N	N	N		N	98700	-900	5	-0.90	177105000	1795	68.25	99900	99900	97800	129400	69800	99600	98664.70	0.75	0	-205	101800	100700	100100	99000	98400	100400	98700	6	29800	500	71710	100	1	1257651	1241	11.80	0.80	12	0.14	8367.00	123608.00	131900	20230712	-25.17	90100	20231006	9.54	118400	-16.64	20240131	95100	3.79	20240117	131900	-25.17	20230712	90100	9.54	20231006	1.65	N	120030	500	6 억		9444	N	N	0	N	00	N
40	20240223	100735	57	100.00	KOSPI		기계	N	N	N	N		N	98700	-900	5	-0.90	158924400	1611	61.25	99900	99900	97800	129400	69800	99600	98648.35	0.75	0	-165	101800	100700	100100	99000	98400	100400	98700	6	29800	500	71710	100	1	1257651	1241	11.80	0.80	12	0.13	8367.00	123608.00	131900	20230712	-25.17	90100	20231006	9.54	118400	-16.64	20240131	95100	3.79	20240117	131900	-25.17	20230712	90100	9.54	20231006	1.65	N	120030	500	6 억		9444	N	N	0	N	00	N
41	20240223	090737	57	100.00	KOSPI		기계	N	N	N	N		N	99900	300	2	0.30	13985400	140	5.32	99900	99900	99900	129400	69800	99600	99900.00	0.75	0	-9	101800	100700	100100	99000	98400	100400	98700	6	29800	500	71710	100	1	1257651	1256	11.94	0.81	12	0.01	8367.00	123608.00	131900	20230712	-24.26	90100	20231006	10.88	118400	-15.62	20240131	95100	5.05	20240117	131900	-24.26	20230712	90100	10.88	20231006	1.65	N	120030	500	6 억		9444	N	N	0	N	00	N
42	20240222	160729	57	100.00	KOSPI		기계	N	N	N	N		N	99600	-2000	5	-1.97	262599500	2628	189.20	101200	101200	99500	132000	71200	101600	99927.32	0.80	0	-575	103133	102366	101433	100666	99733	101900	100200	6	30400	500	73150	100	1	1257651	1253	11.90	0.81	12	0.21	8367.00	123608.00	131900	20230712	-24.49	90100	20231006	10.54	118400	-15.88	20240131	95100	4.73	20240117	131900	-24.49	20230712	90100	10.54	20231006	1.67	N	120030	500	6 억		10044	N	N	0	N	00	N
43	20240222	150736	57	100.00	KOSPI		기계	N	N	N	N		N	99800	-1800	5	-1.77	229718500	2298	165.44	101200	101200	99500	132000	71200	101600	99964.53	0.80	0	-445	103133	102366	101433	100666	99733	101900	100200	6	30400	500	73150	100	1	1257651	1255	11.93	0.81	12	0.18	8367.00	123608.00	131900	20230712	-24.34	90100	20231006	10.77	118400	-15.71	20240131	95100	4.94	20240117	131900	-24.34	20230712	90100	10.77	20231006	1.67	N	120030	500	6 억		10044	N	N	0	N	00	N
44	20240222	140733	57	100.00	KOSPI		기계	N	N	N	N		N	99800	-1800	5	-1.77	183877500	1838	132.33	101200	101200	99500	132000	71200	101600	100042.17	0.80	0	-227	103133	102366	101433	100666	99733	101900	100200	6	30400	500	73150	100	1	1257651	1255	11.93	0.81	12	0.15	8367.00	123608.00	131900	20230712	-24.34	90100	20231006	10.77	118400	-15.71	20240131	95100	4.94	20240117	131900	-24.34	20230712	90100	10.77	20231006	1.67	N	120030	500	6 억		10044	N	N	0	N	00	N
45	20240222	130722	57	100.00	KOSPI		기계	N	N	N	N		N	100600	-1000	5	-0.98	63843300	635	45.72	101200	101200	100200	132000	71200	101600	100540.63	0.80	0	-197	103133	102366	101433	100666	99733	101900	100200	6	30400	500	73150	100	1	1257651	1265	12.02	0.81	12	0.05	8367.00	123608.00	131900	20230712	-23.73	90100	20231006	11.65	118400	-15.03	20240131	95100	5.78	20240117	131900	-23.73	20230712	90100	11.65	20231006	1.67	N	120030	500	6 억		10044	N	N	0	N	00	N
46	20240222	120732	57	100.00	KOSPI		기계	N	N	N	N		N	100500	-1100	5	-1.08	55592400	553	39.81	101200	101200	100200	132000	71200	101600	100528.75	0.80	0	-147	103133	102366	101433	100666	99733	101900	100200	6	30400	500	73150	100	1	1257651	1264	12.01	0.81	12	0.04	8367.00	123608.00	131900	20230712	-23.81	90100	20231006	11.54	118400	-15.12	20240131	95100	5.68	20240117	131900	-23.81	20230712	90100	11.54	20231006	1.67	N	120030	500	6 억		10044	N	N	0	N	00	N
47	20240222	110729	57	100.00	KOSPI		기계	N	N	N	N		N	100400	-1200	5	-1.18	53281800	530	38.16	101200	101200	100200	132000	71200	101600	100531.70	0.80	0	-143	103133	102366	101433	100666	99733	101900	100200	6	30400	500	73150	100	1	1257651	1263	12.00	0.81	12	0.04	8367.00	123608.00	131900	20230712	-23.88	90100	20231006	11.43	118400	-15.20	20240131	95100	5.57	20240117	131900	-23.88	20230712	90100	11.43	20231006	1.67	N	120030	500	6 억		10044	N	N	0	N	00	N
48	20240222	100721	57	100.00	KOSPI		기계	N	N	N	N		N	100500	-1100	5	-1.08	37323600	371	26.71	101200	101200	100200	132000	71200	101600	100602.70	0.80	0	-139	103133	102366	101433	100666	99733	101900	100200	6	30400	500	73150	100	1	1257651	1264	12.01	0.81	12	0.03	8367.00	123608.00	131900	20230712	-23.81	90100	20231006	11.54	118400	-15.12	20240131	95100	5.68	20240117	131900	-23.81	20230712	90100	11.54	20231006	1.67	N	120030	500	6 억		10044	N	N	0	N	00	N
49	20240222	090735	57	100.00	KOSPI		기계	N	N	N	N		N	100800	-800	5	-0.79	11004600	109	7.85	101200	101200	100800	132000	71200	101600	100959.63	0.80	0	-55	103133	102366	101433	100666	99733	101900	100200	6	30400	500	73150	100	1	1257651	1268	12.05	0.82	12	0.01	8367.00	123608.00	131900	20230712	-23.58	90100	20231006	11.88	118400	-14.86	20240131	95100	5.99	20240117	131900	-23.58	20230712	90100	11.88	20231006	1.67	N	120030	500	6 억		10044	N	N	0	N	00	N
50	20240221	160728	57	100.00	KOSPI		기계	N	N	N	N		N	101600	-500	5	-0.49	140120400	1388	78.77	102200	102200	100500	132700	71500	102100	100950.83	0.81	0	-183	103300	102700	101900	101300	100500	103000	101600	6	30600	500	73510	100	1	1257651	1278	12.14	0.82	12	0.11	8367.00	123608.00	131900	20230712	-22.97	90100	20231006	12.76	118400	-14.19	20240131	95100	6.83	20240117	131900	-22.97	20230712	90100	12.76	20231006	1.67	N	120030	500	6 억		10195	N	N	2	N	00	N
51	20240221	150722	57	100.00	KOSPI		기계	N	N	N	N		N	101600	-500	5	-0.49	134647000	1334	75.71	102200	102200	100500	132700	71500	102100	100934.78	0.81	0	-173	103300	102700	101900	101300	100500	103000	101600	6	30600	500	73510	100	1	1257651	1278	12.14	0.82	12	0.11	8367.00	123608.00	131900	20230712	-22.97	90100	20231006	12.76	118400	-14.19	20240131	95100	6.83	20240117	131900	-22.97	20230712	90100	12.76	20231006	1.67	N	120030	500	6 억		10195	N	N	2	N	00	N
52	20240221	140722	57	100.00	KOSPI		기계	N	N	N	N		N	100800	-1300	5	-1.27	121009500	1199	68.05	102200	102200	100500	132700	71500	102100	100925.35	0.81	0	-103	103300	102700	101900	101300	100500	103000	101600	6	30600	500	73510	100	1	1257651	1268	12.05	0.82	12	0.10	8367.00	123608.00	131900	20230712	-23.58	90100	20231006	11.88	118400	-14.86	20240131	95100	5.99	20240117	131900	-23.58	20230712	90100	11.88	20231006	1.67	N	120030	500	6 억		10195	N	N	2	N	00	N
53	20240221	130722	57	100.00	KOSPI		기계	N	N	N	N		N	100900	-1200	5	-1.18	101745800	1008	57.21	102200	102200	100500	132700	71500	102100	100938.29	0.81	0	-79	103300	102700	101900	101300	100500	103000	101600	6	30600	500	73510	100	1	1257651	1269	12.06	0.82	12	0.08	8367.00	123608.00	131900	20230712	-23.50	90100	20231006	11.99	118400	-14.78	20240131	95100	6.10	20240117	131900	-23.50	20230712	90100	11.99	20231006	1.67	N	120030	500	6 억		10195	N	N	2	N	00	N
54	20240221	120722	57	100.00	KOSPI		기계	N	N	N	N		N	100700	-1400	5	-1.37	90539000	897	50.91	102200	102200	100500	132700	71500	102100	100935.34	0.81	0	-62	103300	102700	101900	101300	100500	103000	101600	6	30600	500	73510	100	1	1257651	1266	12.04	0.81	12	0.07	8367.00	123608.00	131900	20230712	-23.65	90100	20231006	11.76	118400	-14.95	20240131	95100	5.89	20240117	131900	-23.65	20230712	90100	11.76	20231006	1.67	N	120030	500	6 억		10195	N	N	2	N	00	N
55	20240221	110729	57	100.00	KOSPI		기계	N	N	N	N		N	101500	-600	5	-0.59	80554700	798	45.29	102200	102200	100500	132700	71500	102100	100945.74	0.81	0	-57	103300	102700	101900	101300	100500	103000	101600	6	30600	500	73510	100	1	1257651	1277	12.13	0.82	12	0.06	8367.00	123608.00	131900	20230712	-23.05	90100	20231006	12.65	118400	-14.27	20240131	95100	6.73	20240117	131900	-23.05	20230712	90100	12.65	20231006	1.67	N	120030	500	6 억		10195	N	N	2	N	00	N
56	20240221	100722	57	100.00	KOSPI		기계	N	N	N	N		N	100500	-1600	5	-1.57	71731400	711	40.35	102200	102200	100500	132700	71500	102100	100888.05	0.81	0	-57	103300	102700	101900	101300	100500	103000	101600	6	30600	500	73510	100	1	1257651	1264	12.01	0.81	12	0.06	8367.00	123608.00	131900	20230712	-23.81	90100	20231006	11.54	118400	-15.12	20240131	95100	5.68	20240117	131900	-23.81	20230712	90100	11.54	20231006	1.67	N	120030	500	6 억		10195	N	N	2	N	00	N
57	20240221	090720	57	100.00	KOSPI		기계	N	N	N	N		N	102200	100	2	0.10	3772200	37	2.10	102200	102200	101900	132700	71500	102100	101951.35	0.81	0	-30	103300	102700	101900	101300	100500	103000	101600	6	30600	500	73510	100	1	1257651	1285	12.21	0.83	12	0.00	8367.00	123608.00	131900	20230712	-22.52	90100	20231006	13.43	118400	-13.68	20240131	95100	7.47	20240117	131900	-22.52	20230712	90100	13.43	20231006	1.67	N	120030	500	6 억		10195	N	N	2	N	00	N
58	20240220	160715	57	100.00	KOSPI		기계	N	N	N	N		N	102100	500	2	0.49	178370600	1751	175.28	101600	102500	101100	132000	71200	101600	101867.71	0.82	0	323	102333	101966	101233	100866	100133	102150	101050	6	30400	500	73150	100	1	1257651	1284	12.20	0.83	12	0.14	8367.00	123608.00	131900	20230712	-22.59	90100	20231006	13.32	118400	-13.77	20240131	95100	7.36	20240117	131900	-22.59	20230712	90100	13.32	20231006	1.66	N	120030	500	6 억		10329	N	N	2	N	00	N
59	20240220	150718	57	100.00	KOSPI		기계	N	N	N	N		N	101700	100	2	0.10	168688300	1656	165.77	101600	102500	101100	132000	71200	101600	101864.92	0.82	0	348	102333	101966	101233	100866	100133	102150	101050	6	30400	500	73150	100	1	1257651	1279	12.15	0.82	12	0.13	8367.00	123608.00	131900	20230712	-22.90	90100	20231006	12.87	118400	-14.10	20240131	95100	6.94	20240117	131900	-22.90	20230712	90100	12.87	20231006	1.66	N	120030	500	6 억		10329	N	N	2	N	00	N
60	20240220	140715	57	100.00	KOSPI		기계	N	N	N	N		N	101700	100	2	0.10	155378800	1525	152.65	101600	102500	101100	132000	71200	101600	101887.74	0.82	0	414	102333	101966	101233	100866	100133	102150	101050	6	30400	500	73150	100	1	1257651	1279	12.15	0.82	12	0.12	8367.00	123608.00	131900	20230712	-22.90	90100	20231006	12.87	118400	-14.10	20240131	95100	6.94	20240117	131900	-22.90	20230712	90100	12.87	20231006	1.66	N	120030	500	6 억		10329	N	N	2	N	00	N
61	20240220	130718	57	100.00	KOSPI		기계	N	N	N	N		N	101800	200	2	0.20	132698500	1301	130.23	101600	102500	101400	132000	71200	101600	101997.31	0.82	0	386	102333	101966	101233	100866	100133	102150	101050	6	30400	500	73150	100	1	1257651	1280	12.17	0.82	12	0.10	8367.00	123608.00	131900	20230712	-22.82	90100	20231006	12.99	118400	-14.02	20240131	95100	7.05	20240117	131900	-22.82	20230712	90100	12.99	20231006	1.66	N	120030	500	6 억		10329	N	N	2	N	00	N
62	20240220	120713	57	100.00	KOSPI		기계	N	N	N	N		N	102100	500	2	0.49	121788500	1194	119.52	101600	102500	101400	132000	71200	101600	102000.42	0.82	0	365	102333	101966	101233	100866	100133	102150	101050	6	30400	500	73150	100	1	1257651	1284	12.20	0.83	12	0.09	8367.00	123608.00	131900	20230712	-22.59	90100	20231006	13.32	118400	-13.77	20240131	95100	7.36	20240117	131900	-22.59	20230712	90100	13.32	20231006	1.66	N	120030	500	6 억		10329	N	N	2	N	00	N
63	20240220	110714	57	100.00	KOSPI		기계	N	N	N	N		N	102200	600	2	0.59	86511100	848	84.88	101600	102500	101400	132000	71200	101600	102017.81	0.82	0	124	102333	101966	101233	100866	100133	102150	101050	6	30400	500	73150	100	1	1257651	1285	12.21	0.83	12	0.07	8367.00	123608.00	131900	20230712	-22.52	90100	20231006	13.43	118400	-13.68	20240131	95100	7.47	20240117	131900	-22.52	20230712	90100	13.43	20231006	1.66	N	120030	500	6 억		10329	N	N	2	N	00	N
64	20240220	100706	57	100.00	KOSPI		기계	N	N	N	N		N	102400	800	2	0.79	34664500	340	34.03	101600	102400	101400	132000	71200	101600	101954.41	0.82	0	46	102333	101966	101233	100866	100133	102150	101050	6	30400	500	73150	100	1	1257651	1288	12.24	0.83	12	0.03	8367.00	123608.00	131900	20230712	-22.37	90100	20231006	13.65	118400	-13.51	20240131	95100	7.68	20240117	131900	-22.37	20230712	90100	13.65	20231006	1.66	N	120030	500	6 억		10329	N	N	2	N	00	N
65	20240220	090722	57	100.00	KOSPI		기계	N	N	N	N		N	101500	-100	5	-0.10	7740500	76	7.61	101600	102200	101500	132000	71200	101600	101848.68	0.82	0	26	102333	101966	101233	100866	100133	102150	101050	6	30400	500	73150	100	1	1257651	1277	12.13	0.82	12	0.01	8367.00	123608.00	131900	20230712	-23.05	90100	20231006	12.65	118400	-14.27	20240131	95100	6.73	20240117	131900	-23.05	20230712	90100	12.65	20231006	1.66	N	120030	500	6 억		10329	N	N	2	N	00	N
66	20240219	160715	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101600	900	2	0.89	99928500	989	30.30	100800	101600	100500	130900	70500	100700	101040.97	0.81	0	104	102433	101566	100533	99666	98633	101050	99150	6	30200	500	72500	100	1	1257651	1278	12.14	0.82	12	0.08	8367.00	123608.00	131900	20230712	-22.97	90100	20231006	12.76	118400	-14.19	20240131	95100	6.83	20240117	131900	-22.97	20230712	90100	12.76	20231006	1.64	N	120030	500	6 억		10145	N	N	2	N	00	N
67	20240219	150721	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101500	800	2	0.79	79551700	788	24.14	100800	101600	100500	130900	70500	100700	100954.90	0.81	0	113	102433	101566	100533	99666	98633	101050	99150	6	30200	500	72500	100	1	1257651	1277	12.13	0.82	12	0.06	8367.00	123608.00	131900	20230712	-23.05	90100	20231006	12.65	118400	-14.27	20240131	95100	6.73	20240117	131900	-23.05	20230712	90100	12.65	20231006	1.64	N	120030	500	6 억		10145	N	N	1	N	00	N
68	20240219	140719	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100800	100	2	0.10	69727400	691	21.17	100800	101600	100500	130900	70500	100700	100908.87	0.81	0	102	102433	101566	100533	99666	98633	101050	99150	6	30200	500	72500	100	1	1257651	1268	12.05	0.82	12	0.05	8367.00	123608.00	131900	20230712	-23.58	90100	20231006	11.88	118400	-14.86	20240131	95100	5.99	20240117	131900	-23.58	20230712	90100	11.88	20231006	1.64	N	120030	500	6 억		10145	N	N	1	N	00	N
69	20240219	130719	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100800	100	2	0.10	59961500	594	18.20	100800	101600	100500	130900	70500	100700	100946.53	0.81	0	79	102433	101566	100533	99666	98633	101050	99150	6	30200	500	72500	100	1	1257651	1268	12.05	0.82	12	0.05	8367.00	123608.00	131900	20230712	-23.58	90100	20231006	11.88	118400	-14.86	20240131	95100	5.99	20240117	131900	-23.58	20230712	90100	11.88	20231006	1.64	N	120030	500	6 억		10145	N	N	1	N	00	N
70	20240219	120718	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100800	100	2	0.10	49240800	488	14.95	100800	101600	100500	130900	70500	100700	100904.54	0.81	0	59	102433	101566	100533	99666	98633	101050	99150	6	30200	500	72500	100	1	1257651	1268	12.05	0.82	12	0.04	8367.00	123608.00	131900	20230712	-23.58	90100	20231006	11.88	118400	-14.86	20240131	95100	5.99	20240117	131900	-23.58	20230712	90100	11.88	20231006	1.64	N	120030	500	6 억		10145	N	N	1	N	00	N
71	20240219	110716	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100700	0	3	0.00	39368300	390	11.95	100800	101600	100500	130900	70500	100700	100946.25	0.81	0	73	102433	101566	100533	99666	98633	101050	99150	6	30200	500	72500	100	1	1257651	1266	12.04	0.81	12	0.03	8367.00	123608.00	131900	20230712	-23.65	90100	20231006	11.76	118400	-14.95	20240131	95100	5.89	20240117	131900	-23.65	20230712	90100	11.76	20231006	1.64	N	120030	500	6 억		10145	N	N	1	N	00	N
72	20240219	100713	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100900	200	2	0.20	19355400	192	5.88	100800	101000	100500	130900	70500	100700	100811.11	0.81	0	61	102433	101566	100533	99666	98633	101050	99150	6	30200	500	72500	100	1	1257651	1269	12.06	0.82	12	0.02	8367.00	123608.00	131900	20230712	-23.50	90100	20231006	11.99	118400	-14.78	20240131	95100	6.10	20240117	131900	-23.50	20230712	90100	11.99	20231006	1.64	N	120030	500	6 억		10145	N	N	1	N	00	N
73	20240219	090712	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101000	300	2	0.30	5536400	55	1.69	100800	101000	100500	130900	70500	100700	100659.62	0.81	0	19	102433	101566	100533	99666	98633	101050	99150	6	30200	500	72500	100	1	1257651	1270	12.07	0.82	12	0.00	8367.00	123608.00	131900	20230712	-23.43	90100	20231006	12.10	118400	-14.70	20240131	95100	6.20	20240117	131900	-23.43	20230712	90100	12.10	20231006	1.64	N	120030	500	6 억		10145	N	N	1	N	00	N
74	20240216	160709	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100700	-400	5	-0.40	327539200	3263	119.31	101100	101400	99500	131400	70800	101100	100378.89	0.78	0	156	104433	102766	101833	100166	99233	102300	99700	6	30300	500	72790	100	1	1257651	1266	12.04	0.81	12	0.26	8367.00	123608.00	131900	20230712	-23.65	90100	20231006	11.76	118400	-14.95	20240131	95100	5.89	20240117	131900	-23.65	20230712	90100	11.76	20231006	1.65	N	120030	500	6 억		9775	N	N	1	N	00	N
75	20240216	150715	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100800	-300	5	-0.30	302337700	3013	110.16	101100	101400	99500	131400	70800	101100	100344.41	0.78	0	104	104433	102766	101833	100166	99233	102300	99700	6	30300	500	72790	100	1	1257651	1268	12.05	0.82	12	0.24	8367.00	123608.00	131900	20230712	-23.58	90100	20231006	11.88	118400	-14.86	20240131	95100	5.99	20240117	131900	-23.58	20230712	90100	11.88	20231006	1.65	N	120030	500	6 억		9775	N	N	1	N	00	N
76	20240216	140718	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100700	-400	5	-0.40	280846000	2800	102.38	101100	101100	99500	131400	70800	101100	100302.14	0.78	0	-6	104433	102766	101833	100166	99233	102300	99700	6	30300	500	72790	100	1	1257651	1266	12.04	0.81	12	0.22	8367.00	123608.00	131900	20230712	-23.65	90100	20231006	11.76	118400	-14.95	20240131	95100	5.89	20240117	131900	-23.65	20230712	90100	11.76	20231006	1.65	N	120030	500	6 억		9775	N	N	1	N	00	N
77	20240216	130710	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100400	-700	5	-0.69	272378400	2716	99.31	101100	101100	99500	131400	70800	101100	100286.60	0.78	0	-11	104433	102766	101833	100166	99233	102300	99700	6	30300	500	72790	100	1	1257651	1263	12.00	0.81	12	0.22	8367.00	123608.00	131900	20230712	-23.88	90100	20231006	11.43	118400	-15.20	20240131	95100	5.57	20240117	131900	-23.88	20230712	90100	11.43	20231006	1.65	N	120030	500	6 억		9775	N	N	1	N	00	N
78	20240216	120713	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100300	-800	5	-0.79	253031000	2523	92.25	101100	101100	99500	131400	70800	101100	100289.73	0.78	0	-84	104433	102766	101833	100166	99233	102300	99700	6	30300	500	72790	100	1	1257651	1261	11.99	0.81	12	0.20	8367.00	123608.00	131900	20230712	-23.96	90100	20231006	11.32	118400	-15.29	20240131	95100	5.47	20240117	131900	-23.96	20230712	90100	11.32	20231006	1.65	N	120030	500	6 억		9775	N	N	1	N	00	N
79	20240216	110721	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100200	-900	5	-0.89	167571800	1669	61.02	101100	101100	100000	131400	70800	101100	100402.52	0.78	0	-127	104433	102766	101833	100166	99233	102300	99700	6	30300	500	72790	100	1	1257651	1260	11.98	0.81	12	0.13	8367.00	123608.00	131900	20230712	-24.03	90100	20231006	11.21	118400	-15.37	20240131	95100	5.36	20240117	131900	-24.03	20230712	90100	11.21	20231006	1.65	N	120030	500	6 억		9775	N	N	1	N	00	N
80	20240216	100714	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100600	-500	5	-0.49	100605400	1001	36.60	101100	101100	100000	131400	70800	101100	100504.90	0.78	0	-55	104433	102766	101833	100166	99233	102300	99700	6	30300	500	72790	100	1	1257651	1265	12.02	0.81	12	0.08	8367.00	123608.00	131900	20230712	-23.73	90100	20231006	11.65	118400	-15.03	20240131	95100	5.78	20240117	131900	-23.73	20230712	90100	11.65	20231006	1.65	N	120030	500	6 억		9775	N	N	1	N	00	N
81	20240216	090706	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100900	-200	5	-0.20	19261800	191	6.98	101100	101100	100600	131400	70800	101100	100847.12	0.78	0	-15	104433	102766	101833	100166	99233	102300	99700	6	30300	500	72790	100	1	1257651	1269	12.06	0.82	12	0.02	8367.00	123608.00	131900	20230712	-23.50	90100	20231006	11.99	118400	-14.78	20240131	95100	6.10	20240117	131900	-23.50	20230712	90100	11.99	20231006	1.65	N	120030	500	6 억		9775	N	N	1	N	00	N
82	20240215	160707	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101100	-1800	5	-1.75	271712800	2676	150.08	103500	103500	100900	133700	72100	102900	101551.26	0.78	0	-35	103833	103366	102433	101966	101033	103600	102200	6	30800	500	74080	100	1	1257651	1271	12.08	0.82	12	0.21	8367.00	123608.00	131900	20230712	-23.35	90100	20231006	12.21	118400	-14.61	20240131	95100	6.31	20240117	131900	-23.35	20230712	90100	12.21	20231006	1.65	N	120030	500	6 억		9828	N	N	1	N	00	N
83	20240215	150713	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101100	-1800	5	-1.75	252500600	2486	139.43	103500	103500	100900	133700	72100	102900	101566.34	0.78	0	-21	103833	103366	102433	101966	101033	103600	102200	6	30800	500	74080	100	1	1257651	1271	12.08	0.82	12	0.20	8367.00	123608.00	131900	20230712	-23.35	90100	20231006	12.21	118400	-14.61	20240131	95100	6.31	20240117	131900	-23.35	20230712	90100	12.21	20231006	1.65	N	120030	500	6 억		9828	N	N	0	N	00	N
84	20240215	140709	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102000	-900	5	-0.87	212764700	2093	117.39	103500	103500	100900	133700	72100	102900	101652.39	0.78	0	-26	103833	103366	102433	101966	101033	103600	102200	6	30800	500	74080	100	1	1257651	1283	12.19	0.83	12	0.17	8367.00	123608.00	131900	20230712	-22.67	90100	20231006	13.21	118400	-13.85	20240131	95100	7.26	20240117	131900	-22.67	20230712	90100	13.21	20231006	1.65	N	120030	500	6 억		9828	N	N	0	N	00	N
85	20240215	130659	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101800	-1100	5	-1.07	195682100	1925	107.96	103500	103500	100900	133700	72100	102900	101649.79	0.78	0	81	103833	103366	102433	101966	101033	103600	102200	6	30800	500	74080	100	1	1257651	1280	12.17	0.82	12	0.15	8367.00	123608.00	131900	20230712	-22.82	90100	20231006	12.99	118400	-14.02	20240131	95100	7.05	20240117	131900	-22.82	20230712	90100	12.99	20231006	1.65	N	120030	500	6 억		9828	N	N	0	N	00	N
86	20240215	120708	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101700	-1200	5	-1.17	184524300	1815	101.79	103500	103500	100900	133700	72100	102900	101662.87	0.78	0	79	103833	103366	102433	101966	101033	103600	102200	6	30800	500	74080	100	1	1257651	1279	12.15	0.82	12	0.14	8367.00	123608.00	131900	20230712	-22.90	90100	20231006	12.87	118400	-14.10	20240131	95100	6.94	20240117	131900	-22.90	20230712	90100	12.87	20231006	1.65	N	120030	500	6 억		9828	N	N	0	N	00	N
87	20240215	110705	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101800	-1100	5	-1.07	168491200	1657	92.93	103500	103500	100900	133700	72100	102900	101680.81	0.78	0	126	103833	103366	102433	101966	101033	103600	102200	6	30800	500	74080	100	1	1257651	1280	12.17	0.82	12	0.13	8367.00	123608.00	131900	20230712	-22.82	90100	20231006	12.99	118400	-14.02	20240131	95100	7.05	20240117	131900	-22.82	20230712	90100	12.99	20231006	1.65	N	120030	500	6 억		9828	N	N	0	N	00	N
88	20240215	100704	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102500	-400	5	-0.39	57134100	558	31.30	103500	103500	101900	133700	72100	102900	102386.26	0.78	0	-102	103833	103366	102433	101966	101033	103600	102200	6	30800	500	74080	100	1	1257651	1289	12.25	0.83	12	0.04	8367.00	123608.00	131900	20230712	-22.29	90100	20231006	13.76	118400	-13.43	20240131	95100	7.78	20240117	131900	-22.29	20230712	90100	13.76	20231006	1.65	N	120030	500	6 억		9828	N	N	0	N	00	N
89	20240215	090705	55	50.00	KOSPI		기계	N	N	N	Y	50	N	103400	500	2	0.49	5988400	58	3.25	103500	103500	102700	133700	72100	102900	103281.13	0.78	0	10	103833	103366	102433	101966	101033	103600	102200	6	30800	500	74080	100	1	1257651	1300	12.36	0.84	12	0.00	8367.00	123608.00	131900	20230712	-21.61	90100	20231006	14.76	118400	-12.67	20240131	95100	8.73	20240117	131900	-21.61	20230712	90100	14.76	20231006	1.65	N	120030	500	6 억		9828	N	N	0	N	00	N
90	20240214	160701	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102900	500	2	0.49	178312200	1749	44.19	102300	102900	101500	133100	71700	102400	101939.41	0.78	0	36	105733	104066	102533	100866	99333	104900	101700	6	30700	500	73720	100	1	1257651	1294	12.30	0.83	12	0.14	8367.00	123608.00	131900	20230712	-21.99	90100	20231006	14.21	118400	-13.09	20240131	95100	8.20	20240117	131900	-21.99	20230712	90100	14.21	20231006	1.69	N	120030	500	6 억		9833	N	N	0	N	00	N
91	20240214	150701	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102500	100	2	0.10	158338000	1554	39.26	102300	102700	101500	133100	71700	102400	101890.60	0.78	0	57	105733	104066	102533	100866	99333	104900	101700	6	30700	500	73720	100	1	1257651	1289	12.25	0.83	12	0.12	8367.00	123608.00	131900	20230712	-22.29	90100	20231006	13.76	118400	-13.43	20240131	95100	7.78	20240117	131900	-22.29	20230712	90100	13.76	20231006	1.69	N	120030	500	6 억		9833	N	N	0	N	00	N
92	20240214	140658	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101900	-500	5	-0.49	131133600	1288	32.54	102300	102400	101500	133100	71700	102400	101811.80	0.78	0	69	105733	104066	102533	100866	99333	104900	101700	6	30700	500	73720	100	1	1257651	1282	12.18	0.82	12	0.10	8367.00	123608.00	131900	20230712	-22.74	90100	20231006	13.10	118400	-13.94	20240131	95100	7.15	20240117	131900	-22.74	20230712	90100	13.10	20231006	1.69	N	120030	500	6 억		9833	N	N	0	N	00	N
93	20240214	130700	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102300	-100	5	-0.10	120117000	1180	29.81	102300	102400	101500	133100	71700	102400	101794.07	0.78	0	58	105733	104066	102533	100866	99333	104900	101700	6	30700	500	73720	100	1	1257651	1287	12.23	0.83	12	0.09	8367.00	123608.00	131900	20230712	-22.44	90100	20231006	13.54	118400	-13.60	20240131	95100	7.57	20240117	131900	-22.44	20230712	90100	13.54	20231006	1.69	N	120030	500	6 억		9833	N	N	0	N	00	N
94	20240214	120655	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101700	-700	5	-0.68	102555800	1008	25.47	102300	102400	101500	133100	71700	102400	101741.87	0.78	0	67	105733	104066	102533	100866	99333	104900	101700	6	30700	500	73720	100	1	1257651	1279	12.15	0.82	12	0.08	8367.00	123608.00	131900	20230712	-22.90	90100	20231006	12.87	118400	-14.10	20240131	95100	6.94	20240117	131900	-22.90	20230712	90100	12.87	20231006	1.69	N	120030	500	6 억		9833	N	N	0	N	00	N
95	20240214	110702	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101600	-800	5	-0.78	95742600	941	23.77	102300	102400	101500	133100	71700	102400	101745.59	0.78	0	78	105733	104066	102533	100866	99333	104900	101700	6	30700	500	73720	100	1	1257651	1278	12.14	0.82	12	0.07	8367.00	123608.00	131900	20230712	-22.97	90100	20231006	12.76	118400	-14.19	20240131	95100	6.83	20240117	131900	-22.97	20230712	90100	12.76	20231006	1.69	N	120030	500	6 억		9833	N	N	0	N	00	N
96	20240214	090652	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101600	-800	5	-0.78	11401400	112	2.83	102300	102300	101600	133100	71700	102400	101798.21	0.78	0	41	105733	104066	102533	100866	99333	104900	101700	6	30700	500	73720	100	1	1257651	1278	12.14	0.82	12	0.01	8367.00	123608.00	131900	20230712	-22.97	90100	20231006	12.76	118400	-14.19	20240131	95100	6.83	20240117	131900	-22.97	20230712	90100	12.76	20231006	1.69	N	120030	500	6 억		9833	N	N	0	N	00	N
97	20240213	160652	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102400	800	2	0.79	405564300	3956	102.81	101600	104200	101000	132000	71200	101600	102520.61	0.76	0	492	104466	103032	101766	100332	99066	102400	99700	6	30400	500	73150	100	1	1257651	1288	12.24	0.83	12	0.31	8367.00	123608.00	131900	20230712	-22.37	90100	20231006	13.65	118400	-13.51	20240131	95100	7.68	20240117	131900	-22.37	20230712	90100	13.65	20231006	1.70	N	120030	500	6 억		9526	N	N	0	N	00	N
98	20240213	150650	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102200	600	2	0.59	387135900	3776	98.13	101600	104200	101000	132000	71200	101600	102525.40	0.76	0	468	104466	103032	101766	100332	99066	102400	99700	6	30400	500	73150	100	1	1257651	1285	12.21	0.83	12	0.30	8367.00	123608.00	131900	20230712	-22.52	90100	20231006	13.43	118400	-13.68	20240131	95100	7.47	20240117	131900	-22.52	20230712	90100	13.43	20231006	1.70	N	120030	500	6 억		9526	N	N	0	N	00	N
99	20240213	140658	55	50.00	KOSPI		기계	N	N	N	Y	50	N	103000	1400	2	1.38	321505600	3134	81.44	101600	104200	101000	132000	71200	101600	102586.34	0.76	0	232	104466	103032	101766	100332	99066	102400	99700	6	30400	500	73150	100	1	1257651	1295	12.31	0.83	12	0.25	8367.00	123608.00	131900	20230712	-21.91	90100	20231006	14.32	118400	-13.01	20240131	95100	8.31	20240117	131900	-21.91	20230712	90100	14.32	20231006	1.70	N	120030	500	6 억		9526	N	N	0	N	00	N
100	20240213	130650	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102800	1200	2	1.18	281073700	2741	71.23	101600	104200	101000	132000	71200	101600	102544.22	0.76	0	176	104466	103032	101766	100332	99066	102400	99700	6	30400	500	73150	100	1	1257651	1293	12.29	0.83	12	0.22	8367.00	123608.00	131900	20230712	-22.06	90100	20231006	14.10	118400	-13.18	20240131	95100	8.10	20240117	131900	-22.06	20230712	90100	14.10	20231006	1.70	N	120030	500	6 억		9526	N	N	0	N	00	N
101	20240213	120658	55	50.00	KOSPI		기계	N	N	N	Y	50	N	103300	1700	2	1.67	246264300	2404	62.47	101600	104200	101000	132000	71200	101600	102439.39	0.76	0	118	104466	103032	101766	100332	99066	102400	99700	6	30400	500	73150	100	1	1257651	1299	12.35	0.84	12	0.19	8367.00	123608.00	131900	20230712	-21.68	90100	20231006	14.65	118400	-12.75	20240131	95100	8.62	20240117	131900	-21.68	20230712	90100	14.65	20231006	1.70	N	120030	500	6 억		9526	N	N	0	N	00	N
102	20240213	110657	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102100	500	2	0.49	113458700	1117	29.03	101600	102100	101000	132000	71200	101600	101574.49	0.76	0	202	104466	103032	101766	100332	99066	102400	99700	6	30400	500	73150	100	1	1257651	1284	12.20	0.83	12	0.09	8367.00	123608.00	131900	20230712	-22.59	90100	20231006	13.32	118400	-13.77	20240131	95100	7.36	20240117	131900	-22.59	20230712	90100	13.32	20231006	1.70	N	120030	500	6 억		9526	N	N	0	N	00	N
103	20240213	100548	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101600	0	3	0.00	71588600	705	18.32	101600	102000	101000	132000	71200	101600	101544.11	0.76	0	132	104466	103032	101766	100332	99066	102400	99700	6	30400	500	73150	100	1	1257651	1278	12.14	0.82	12	0.06	8367.00	123608.00	131900	20230712	-22.97	90100	20231006	12.76	118400	-14.19	20240131	95100	6.83	20240117	131900	-22.97	20230712	90100	12.76	20231006	1.70	N	120030	500	6 억		9526	N	N	0	N	00	N