KissMeData/004450/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	160154	57	100.00	KOSPI		기계	N	N	N	N		N	31850	-450	5	-1.39	76070450	2384	208.03	32300	32950	31750	41950	22650	32300	31908.75	3.78	0	-125	33333	32816	32533	32016	31733	32675	31875	108	9650	5000	22610	50	1	2154379	686	-3.98	0.54	12	0.11	-7993.00	59526.00	45050	20230706	-29.30	30650	20231031	3.92	39900	-20.18	20240129	31050	2.58	20240103	45050	-29.30	20230706	30650	3.92	20231031	0.40	N	004450	5000	107 억		81447	N	N	4	N	00	N
3	20240229	150155	57	100.00	KOSPI		기계	N	N	N	N		N	31800	-500	5	-1.55	60274450	1889	164.83	32300	32950	31750	41950	22650	32300	31908.13	3.78	0	-74	33333	32816	32533	32016	31733	32675	31875	108	9650	5000	22610	50	1	2154379	685	-3.98	0.53	12	0.09	-7993.00	59526.00	45050	20230706	-29.41	30650	20231031	3.75	39900	-20.30	20240129	31050	2.42	20240103	45050	-29.41	20230706	30650	3.75	20231031	0.40	N	004450	5000	107 억		81447	N	N	7	N	00	N
4	20240229	140154	57	100.00	KOSPI		기계	N	N	N	N		N	31850	-450	5	-1.39	57724600	1809	157.85	32300	32950	31750	41950	22650	32300	31909.67	3.78	0	-72	33333	32816	32533	32016	31733	32675	31875	108	9650	5000	22610	50	1	2154379	686	-3.98	0.54	12	0.08	-7993.00	59526.00	45050	20230706	-29.30	30650	20231031	3.92	39900	-20.18	20240129	31050	2.58	20240103	45050	-29.30	20230706	30650	3.92	20231031	0.40	N	004450	5000	107 억		81447	N	N	7	N	00	N
5	20240229	130155	57	100.00	KOSPI		기계	N	N	N	N		N	31850	-450	5	-1.39	36368850	1138	99.30	32300	32950	31750	41950	22650	32300	31958.57	3.78	0	110	33333	32816	32533	32016	31733	32675	31875	108	9650	5000	22610	50	1	2154379	686	-3.98	0.54	12	0.05	-7993.00	59526.00	45050	20230706	-29.30	30650	20231031	3.92	39900	-20.18	20240129	31050	2.58	20240103	45050	-29.30	20230706	30650	3.92	20231031	0.40	N	004450	5000	107 억		81447	N	N	7	N	00	N
6	20240229	120155	57	100.00	KOSPI		기계	N	N	N	N		N	32150	-150	5	-0.46	35126100	1099	95.90	32300	32950	31750	41950	22650	32300	31961.87	3.78	0	110	33333	32816	32533	32016	31733	32675	31875	108	9650	5000	22610	50	1	2154379	693	-4.02	0.54	12	0.05	-7993.00	59526.00	45050	20230706	-28.63	30650	20231031	4.89	39900	-19.42	20240129	31050	3.54	20240103	45050	-28.63	20230706	30650	4.89	20231031	0.40	N	004450	5000	107 억		81447	N	N	7	N	00	N
7	20240229	110155	57	100.00	KOSPI		기계	N	N	N	N		N	31900	-400	5	-1.24	31462550	984	85.86	32300	32950	31750	41950	22650	32300	31974.14	3.78	0	119	33333	32816	32533	32016	31733	32675	31875	108	9650	5000	22610	50	1	2154379	687	-3.99	0.54	12	0.05	-7993.00	59526.00	45050	20230706	-29.19	30650	20231031	4.08	39900	-20.05	20240129	31050	2.74	20240103	45050	-29.19	20230706	30650	4.08	20231031	0.40	N	004450	5000	107 억		81447	N	N	7	N	00	N
8	20240229	100156	57	100.00	KOSPI		기계	N	N	N	N		N	32350	50	2	0.15	5904350	183	15.97	32300	32950	32100	41950	22650	32300	32264.21	3.78	0	-5	33333	32816	32533	32016	31733	32675	31875	108	9650	5000	22610	50	1	2154379	697	-4.05	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-28.19	30650	20231031	5.55	39900	-18.92	20240129	31050	4.19	20240103	45050	-28.19	20230706	30650	5.55	20231031	0.40	N	004450	5000	107 억		81447	N	N	7	N	00	N
9	20240229	090156	57	100.00	KOSPI		기계	N	N	N	N		N	32200	-100	5	-0.31	1962650	61	5.32	32300	32300	32100	41950	22650	32300	32174.59	3.78	0	0	33333	32816	32533	32016	31733	32675	31875	108	9650	5000	22610	50	1	2154379	694	-4.03	0.54	12	0.00	-7993.00	59526.00	45050	20230706	-28.52	30650	20231031	5.06	39900	-19.30	20240129	31050	3.70	20240103	45050	-28.52	20230706	30650	5.06	20231031	0.40	N	004450	5000	107 억		81447	N	N	7	N	00	N
10	20240228	160146	57	100.00	KOSPI		기계	N	N	N	N		N	32300	-300	5	-0.92	37272650	1146	52.96	32600	33050	32250	42350	22850	32600	32524.13	3.78	0	-21	33366	32982	32666	32282	31966	32825	32125	108	9750	5000	22820	50	1	2154379	696	-4.04	0.54	12	0.05	-7993.00	59526.00	45050	20230706	-28.30	30650	20231031	5.38	39900	-19.05	20240129	31050	4.03	20240103	45050	-28.30	20230706	30650	5.38	20231031	0.41	N	004450	5000	107 억		81467	N	N	7	N	00	N
11	20240228	150148	57	100.00	KOSPI		기계	N	N	N	N		N	32400	-200	5	-0.61	30649100	941	43.48	32600	33050	32350	42350	22850	32600	32570.78	3.78	0	-16	33366	32982	32666	32282	31966	32825	32125	108	9750	5000	22820	50	1	2154379	698	-4.05	0.54	12	0.04	-7993.00	59526.00	45050	20230706	-28.08	30650	20231031	5.71	39900	-18.80	20240129	31050	4.35	20240103	45050	-28.08	20230706	30650	5.71	20231031	0.41	N	004450	5000	107 억		81467	N	N	1	N	00	N
12	20240228	140155	57	100.00	KOSPI		기계	N	N	N	N		N	32600	0	3	0.00	28444800	873	40.34	32600	33050	32350	42350	22850	32600	32582.82	3.78	0	-12	33366	32982	32666	32282	31966	32825	32125	108	9750	5000	22820	50	1	2154379	702	-4.08	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-27.64	30650	20231031	6.36	39900	-18.30	20240129	31050	4.99	20240103	45050	-27.64	20230706	30650	6.36	20231031	0.41	N	004450	5000	107 억		81467	N	N	1	N	00	N
13	20240228	130155	57	100.00	KOSPI		기계	N	N	N	N		N	32600	0	3	0.00	28249200	867	40.06	32600	33050	32350	42350	22850	32600	32582.70	3.78	0	-12	33366	32982	32666	32282	31966	32825	32125	108	9750	5000	22820	50	1	2154379	702	-4.08	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-27.64	30650	20231031	6.36	39900	-18.30	20240129	31050	4.99	20240103	45050	-27.64	20230706	30650	6.36	20231031	0.41	N	004450	5000	107 억		81467	N	N	1	N	00	N
14	20240228	120156	57	100.00	KOSPI		기계	N	N	N	N		N	32500	-100	5	-0.31	16045800	491	22.69	32600	33050	32400	42350	22850	32600	32679.84	3.78	0	-5	33366	32982	32666	32282	31966	32825	32125	108	9750	5000	22820	50	1	2154379	700	-4.07	0.55	12	0.02	-7993.00	59526.00	45050	20230706	-27.86	30650	20231031	6.04	39900	-18.55	20240129	31050	4.67	20240103	45050	-27.86	20230706	30650	6.04	20231031	0.41	N	004450	5000	107 억		81467	N	N	1	N	00	N
15	20240228	110151	57	100.00	KOSPI		기계	N	N	N	N		N	33050	450	2	1.38	10593550	324	14.97	32600	33050	32400	42350	22850	32600	32696.14	3.78	0	-5	33366	32982	32666	32282	31966	32825	32125	108	9750	5000	22820	50	1	2154379	712	-4.13	0.56	12	0.02	-7993.00	59526.00	45050	20230706	-26.64	30650	20231031	7.83	39900	-17.17	20240129	31050	6.44	20240103	45050	-26.64	20230706	30650	7.83	20231031	0.41	N	004450	5000	107 억		81467	N	N	1	N	00	N
16	20240228	100155	57	100.00	KOSPI		기계	N	N	N	N		N	32700	100	2	0.31	5880000	180	8.32	32600	32700	32400	42350	22850	32600	32666.67	3.78	0	-1	33366	32982	32666	32282	31966	32825	32125	108	9750	5000	22820	50	1	2154379	704	-4.09	0.55	12	0.01	-7993.00	59526.00	45050	20230706	-27.41	30650	20231031	6.69	39900	-18.05	20240129	31050	5.31	20240103	45050	-27.41	20230706	30650	6.69	20231031	0.41	N	004450	5000	107 억		81467	N	N	1	N	00	N
17	20240228	090155	57	100.00	KOSPI		기계	N	N	N	N		N	32600	0	3	0.00	65200	2	0.09	32600	32600	32600	42350	22850	32600	32600.00	3.78	0	0	33366	32982	32666	32282	31966	32825	32125	108	9750	5000	22820	50	1	2154379	702	-4.08	0.55	12	0.00	-7993.00	59526.00	45050	20230706	-27.64	30650	20231031	6.36	39900	-18.30	20240129	31050	4.99	20240103	45050	-27.64	20230706	30650	6.36	20231031	0.41	N	004450	5000	107 억		81467	N	N	1	N	00	N
18	20240227	160156	57	100.00	KOSPI		기계	N	N	N	N		N	32600	-500	5	-1.51	70437200	2164	86.77	32700	33050	32350	43000	23200	33100	32549.54	3.78	0	12	33700	33400	32850	32550	32000	33550	32700	108	9900	5000	23170	50	1	2154379	702	-4.08	0.55	12	0.10	-7993.00	59526.00	45050	20230706	-27.64	30650	20231031	6.36	39900	-18.30	20240129	31050	4.99	20240103	45050	-27.64	20230706	30650	6.36	20231031	0.41	N	004450	5000	107 억		81455	N	N	1	N	00	N
19	20240227	150155	57	100.00	KOSPI		기계	N	N	N	N		N	32500	-600	5	-1.81	66731150	2050	82.20	32700	33050	32350	43000	23200	33100	32551.78	3.78	0	12	33700	33400	32850	32550	32000	33550	32700	108	9900	5000	23170	50	1	2154379	700	-4.07	0.55	12	0.10	-7993.00	59526.00	45050	20230706	-27.86	30650	20231031	6.04	39900	-18.55	20240129	31050	4.67	20240103	45050	-27.86	20230706	30650	6.04	20231031	0.41	N	004450	5000	107 억		81455	N	N	0	N	00	N
20	20240227	140156	57	100.00	KOSPI		기계	N	N	N	N		N	32500	-600	5	-1.81	56717550	1742	69.85	32700	33050	32350	43000	23200	33100	32558.87	3.78	0	-53	33700	33400	32850	32550	32000	33550	32700	108	9900	5000	23170	50	1	2154379	700	-4.07	0.55	12	0.08	-7993.00	59526.00	45050	20230706	-27.86	30650	20231031	6.04	39900	-18.55	20240129	31050	4.67	20240103	45050	-27.86	20230706	30650	6.04	20231031	0.41	N	004450	5000	107 억		81455	N	N	0	N	00	N
21	20240227	130146	57	100.00	KOSPI		기계	N	N	N	N		N	32500	-600	5	-1.81	55351500	1700	68.16	32700	33050	32350	43000	23200	33100	32559.71	3.78	0	-53	33700	33400	32850	32550	32000	33550	32700	108	9900	5000	23170	50	1	2154379	700	-4.07	0.55	12	0.08	-7993.00	59526.00	45050	20230706	-27.86	30650	20231031	6.04	39900	-18.55	20240129	31050	4.67	20240103	45050	-27.86	20230706	30650	6.04	20231031	0.41	N	004450	5000	107 억		81455	N	N	0	N	00	N
22	20240227	120156	57	100.00	KOSPI		기계	N	N	N	N		N	32550	-550	5	-1.66	48946500	1503	60.26	32700	33050	32350	43000	23200	33100	32565.87	3.78	0	-53	33700	33400	32850	32550	32000	33550	32700	108	9900	5000	23170	50	1	2154379	701	-4.07	0.55	12	0.07	-7993.00	59526.00	45050	20230706	-27.75	30650	20231031	6.20	39900	-18.42	20240129	31050	4.83	20240103	45050	-27.75	20230706	30650	6.20	20231031	0.41	N	004450	5000	107 억		81455	N	N	0	N	00	N
23	20240227	110155	57	100.00	KOSPI		기계	N	N	N	N		N	32600	-500	5	-1.51	34626450	1063	42.62	32700	33050	32350	43000	23200	33100	32574.27	3.78	0	2	33700	33400	32850	32550	32000	33550	32700	108	9900	5000	23170	50	1	2154379	702	-4.08	0.55	12	0.05	-7993.00	59526.00	45050	20230706	-27.64	30650	20231031	6.36	39900	-18.30	20240129	31050	4.99	20240103	45050	-27.64	20230706	30650	6.36	20231031	0.41	N	004450	5000	107 억		81455	N	N	0	N	00	N
24	20240227	100154	57	100.00	KOSPI		기계	N	N	N	N		N	32500	-600	5	-1.81	30068350	923	37.01	32700	33050	32350	43000	23200	33100	32576.76	3.78	0	3	33700	33400	32850	32550	32000	33550	32700	108	9900	5000	23170	50	1	2154379	700	-4.07	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-27.86	30650	20231031	6.04	39900	-18.55	20240129	31050	4.67	20240103	45050	-27.86	20230706	30650	6.04	20231031	0.41	N	004450	5000	107 억		81455	N	N	0	N	00	N
25	20240227	090155	57	100.00	KOSPI		기계	N	N	N	N		N	33050	-50	5	-0.15	13801100	422	16.92	32700	33050	32700	43000	23200	33100	32704.03	3.78	0	-53	33700	33400	32850	32550	32000	33550	32700	108	9900	5000	23170	50	1	2154379	712	-4.13	0.56	12	0.02	-7993.00	59526.00	45050	20230706	-26.64	30650	20231031	7.83	39900	-17.17	20240129	31050	6.44	20240103	45050	-26.64	20230706	30650	7.83	20231031	0.41	N	004450	5000	107 억		81455	N	N	0	N	00	N
26	20240226	160154	57	100.00	KOSPI		기계	N	N	N	N		N	33100	350	2	1.07	81599250	2494	264.48	32750	33150	32300	42550	22950	32750	32718.22	3.79	0	-100	33150	32950	32750	32550	32350	33050	32650	108	9800	5000	22920	50	1	2154379	713	-4.14	0.56	12	0.12	-7993.00	59526.00	45050	20230706	-26.53	30650	20231031	7.99	39900	-17.04	20240129	31050	6.60	20240103	45050	-26.53	20230706	30650	7.99	20231031	0.41	N	004450	5000	107 억		81555	N	N	0	N	00	N
27	20240226	150155	57	100.00	KOSPI		기계	N	N	N	N		N	32850	100	2	0.31	54037750	1660	176.03	32750	32950	32300	42550	22950	32750	32552.86	3.79	0	-73	33150	32950	32750	32550	32350	33050	32650	108	9800	5000	22920	50	1	2154379	708	-4.11	0.55	12	0.08	-7993.00	59526.00	45050	20230706	-27.08	30650	20231031	7.18	39900	-17.67	20240129	31050	5.80	20240103	45050	-27.08	20230706	30650	7.18	20231031	0.41	N	004450	5000	107 억		81555	N	N	0	N	00	N
28	20240226	140154	57	100.00	KOSPI		기계	N	N	N	N		N	32350	-400	5	-1.22	41274850	1269	134.57	32750	32950	32300	42550	22950	32750	32525.49	3.79	0	-12	33150	32950	32750	32550	32350	33050	32650	108	9800	5000	22920	50	1	2154379	697	-4.05	0.54	12	0.06	-7993.00	59526.00	45050	20230706	-28.19	30650	20231031	5.55	39900	-18.92	20240129	31050	4.19	20240103	45050	-28.19	20230706	30650	5.55	20231031	0.41	N	004450	5000	107 억		81555	N	N	0	N	00	N
29	20240226	130154	57	100.00	KOSPI		기계	N	N	N	N		N	32400	-350	5	-1.07	31475250	966	102.44	32750	32950	32400	42550	22950	32750	32583.07	3.79	0	-16	33150	32950	32750	32550	32350	33050	32650	108	9800	5000	22920	50	1	2154379	698	-4.05	0.54	12	0.04	-7993.00	59526.00	45050	20230706	-28.08	30650	20231031	5.71	39900	-18.80	20240129	31050	4.35	20240103	45050	-28.08	20230706	30650	5.71	20231031	0.41	N	004450	5000	107 억		81555	N	N	0	N	00	N
30	20240226	120154	57	100.00	KOSPI		기계	N	N	N	N		N	32550	-200	5	-0.61	29591200	908	96.29	32750	32950	32400	42550	22950	32750	32589.43	3.79	0	-16	33150	32950	32750	32550	32350	33050	32650	108	9800	5000	22920	50	1	2154379	701	-4.07	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-27.75	30650	20231031	6.20	39900	-18.42	20240129	31050	4.83	20240103	45050	-27.75	20230706	30650	6.20	20231031	0.41	N	004450	5000	107 억		81555	N	N	0	N	00	N
31	20240226	110154	57	100.00	KOSPI		기계	N	N	N	N		N	32400	-350	5	-1.07	29103100	893	94.70	32750	32950	32400	42550	22950	32750	32590.26	3.79	0	-9	33150	32950	32750	32550	32350	33050	32650	108	9800	5000	22920	50	1	2154379	698	-4.05	0.54	12	0.04	-7993.00	59526.00	45050	20230706	-28.08	30650	20231031	5.71	39900	-18.80	20240129	31050	4.35	20240103	45050	-28.08	20230706	30650	5.71	20231031	0.41	N	004450	5000	107 억		81555	N	N	0	N	00	N
32	20240226	100153	57	100.00	KOSPI		기계	N	N	N	N		N	32800	50	2	0.15	8500250	260	27.57	32750	32950	32500	42550	22950	32750	32693.27	3.79	0	15	33150	32950	32750	32550	32350	33050	32650	108	9800	5000	22920	50	1	2154379	707	-4.10	0.55	12	0.01	-7993.00	59526.00	45050	20230706	-27.19	30650	20231031	7.01	39900	-17.79	20240129	31050	5.64	20240103	45050	-27.19	20230706	30650	7.01	20231031	0.41	N	004450	5000	107 억		81555	N	N	0	N	00	N
33	20240226	090150	57	100.00	KOSPI		기계	N	N	N	N		N	32750	0	3	0.00	131000	4	0.42	32750	32750	32750	42550	22950	32750	32750.00	3.79	0	0	33150	32950	32750	32550	32350	33050	32650	108	9800	5000	22920	50	1	2154379	706	-4.10	0.55	12	0.00	-7993.00	59526.00	45050	20230706	-27.30	30650	20231031	6.85	39900	-17.92	20240129	31050	5.48	20240103	45050	-27.30	20230706	30650	6.85	20231031	0.41	N	004450	5000	107 억		81555	N	N	0	N	00	N
34	20240223	160153	57	100.00	KOSPI		기계	N	N	N	N		N	32750	-100	5	-0.30	30786500	943	76.11	32650	32950	32550	42700	23000	32850	32647.40	3.79	0	-26	33450	33150	33000	32700	32550	33075	32625	108	9850	5000	22990	50	1	2154379	706	-4.10	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-27.30	30650	20231031	6.85	39900	-17.92	20240129	31050	5.48	20240103	45050	-27.30	20230706	30650	6.85	20231031	0.38	N	004450	5000	107 억		81582	N	N	1	N	00	N
35	20240223	150154	57	100.00	KOSPI		기계	N	N	N	N		N	32550	-300	5	-0.91	28664300	878	70.86	32650	32950	32550	42700	23000	32850	32647.27	3.79	0	-22	33450	33150	33000	32700	32550	33075	32625	108	9850	5000	22990	50	1	2154379	701	-4.07	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-27.75	30650	20231031	6.20	39900	-18.42	20240129	31050	4.83	20240103	45050	-27.75	20230706	30650	6.20	20231031	0.38	N	004450	5000	107 억		81582	N	N	1	N	00	N
36	20240223	140152	57	100.00	KOSPI		기계	N	N	N	N		N	32750	-100	5	-0.30	22066000	676	54.56	32650	32950	32550	42700	23000	32850	32642.01	3.79	0	-13	33450	33150	33000	32700	32550	33075	32625	108	9850	5000	22990	50	1	2154379	706	-4.10	0.55	12	0.03	-7993.00	59526.00	45050	20230706	-27.30	30650	20231031	6.85	39900	-17.92	20240129	31050	5.48	20240103	45050	-27.30	20230706	30650	6.85	20231031	0.38	N	004450	5000	107 억		81582	N	N	1	N	00	N
37	20240223	130152	57	100.00	KOSPI		기계	N	N	N	N		N	32800	-50	5	-0.15	21705750	665	53.67	32650	32950	32550	42700	23000	32850	32640.23	3.79	0	-13	33450	33150	33000	32700	32550	33075	32625	108	9850	5000	22990	50	1	2154379	707	-4.10	0.55	12	0.03	-7993.00	59526.00	45050	20230706	-27.19	30650	20231031	7.01	39900	-17.79	20240129	31050	5.64	20240103	45050	-27.19	20230706	30650	7.01	20231031	0.38	N	004450	5000	107 억		81582	N	N	1	N	00	N
38	20240223	120152	57	100.00	KOSPI		기계	N	N	N	N		N	32650	-200	5	-0.61	17303650	530	42.78	32650	32950	32550	42700	23000	32850	32648.40	3.79	0	-10	33450	33150	33000	32700	32550	33075	32625	108	9850	5000	22990	50	1	2154379	703	-4.08	0.55	12	0.02	-7993.00	59526.00	45050	20230706	-27.52	30650	20231031	6.53	39900	-18.17	20240129	31050	5.15	20240103	45050	-27.52	20230706	30650	6.53	20231031	0.38	N	004450	5000	107 억		81582	N	N	1	N	00	N
39	20240223	110153	57	100.00	KOSPI		기계	N	N	N	N		N	32550	-300	5	-0.91	16912200	518	41.81	32650	32950	32550	42700	23000	32850	32649.03	3.79	0	-10	33450	33150	33000	32700	32550	33075	32625	108	9850	5000	22990	50	1	2154379	701	-4.07	0.55	12	0.02	-7993.00	59526.00	45050	20230706	-27.75	30650	20231031	6.20	39900	-18.42	20240129	31050	4.83	20240103	45050	-27.75	20230706	30650	6.20	20231031	0.38	N	004450	5000	107 억		81582	N	N	1	N	00	N
40	20240223	100151	57	100.00	KOSPI		기계	N	N	N	N		N	32650	-200	5	-0.61	10131650	310	25.02	32650	32950	32600	42700	23000	32850	32682.74	3.79	0	-4	33450	33150	33000	32700	32550	33075	32625	108	9850	5000	22990	50	1	2154379	703	-4.08	0.55	12	0.01	-7993.00	59526.00	45050	20230706	-27.52	30650	20231031	6.53	39900	-18.17	20240129	31050	5.15	20240103	45050	-27.52	20230706	30650	6.53	20231031	0.38	N	004450	5000	107 억		81582	N	N	1	N	00	N
41	20240223	090152	57	100.00	KOSPI		기계	N	N	N	N		N	32950	100	2	0.30	2973950	91	7.34	32650	32950	32650	42700	23000	32850	32680.77	3.79	0	-3	33450	33150	33000	32700	32550	33075	32625	108	9850	5000	22990	50	1	2154379	710	-4.12	0.55	12	0.00	-7993.00	59526.00	45050	20230706	-26.86	30650	20231031	7.50	39900	-17.42	20240129	31050	6.12	20240103	45050	-26.86	20230706	30650	7.50	20231031	0.38	N	004450	5000	107 억		81582	N	N	1	N	00	N
42	20240222	160146	57	100.00	KOSPI		기계	N	N	N	N		N	32850	-250	5	-0.76	39831350	1209	84.49	33100	33300	32850	43000	23200	33100	32945.70	3.79	0	-80	33300	33200	33000	32900	32700	33250	32950	108	9900	5000	23170	50	1	2154379	708	-4.11	0.55	12	0.06	-7993.00	59526.00	45050	20230706	-27.08	30650	20231031	7.18	39900	-17.67	20240129	31050	5.80	20240103	45050	-27.08	20230706	30650	7.18	20231031	0.38	N	004450	5000	107 억		81661	N	N	1	N	00	N
43	20240222	150152	57	100.00	KOSPI		기계	N	N	N	N		N	32900	-200	5	-0.60	35850950	1088	76.03	33100	33300	32900	43000	23200	33100	32951.24	3.79	0	-74	33300	33200	33000	32900	32700	33250	32950	108	9900	5000	23170	50	1	2154379	709	-4.12	0.55	12	0.05	-7993.00	59526.00	45050	20230706	-26.97	30650	20231031	7.34	39900	-17.54	20240129	31050	5.96	20240103	45050	-26.97	20230706	30650	7.34	20231031	0.38	N	004450	5000	107 억		81661	N	N	0	N	00	N
44	20240222	140152	57	100.00	KOSPI		기계	N	N	N	N		N	32900	-200	5	-0.60	18902450	573	40.04	33100	33300	32900	43000	23200	33100	32988.57	3.79	0	-70	33300	33200	33000	32900	32700	33250	32950	108	9900	5000	23170	50	1	2154379	709	-4.12	0.55	12	0.03	-7993.00	59526.00	45050	20230706	-26.97	30650	20231031	7.34	39900	-17.54	20240129	31050	5.96	20240103	45050	-26.97	20230706	30650	7.34	20231031	0.38	N	004450	5000	107 억		81661	N	N	0	N	00	N
45	20240222	130152	57	100.00	KOSPI		기계	N	N	N	N		N	32950	-150	5	-0.45	15213400	461	32.22	33100	33300	32900	43000	23200	33100	33000.87	3.79	0	-70	33300	33200	33000	32900	32700	33250	32950	108	9900	5000	23170	50	1	2154379	710	-4.12	0.55	12	0.02	-7993.00	59526.00	45050	20230706	-26.86	30650	20231031	7.50	39900	-17.42	20240129	31050	6.12	20240103	45050	-26.86	20230706	30650	7.50	20231031	0.38	N	004450	5000	107 억		81661	N	N	0	N	00	N
46	20240222	120152	57	100.00	KOSPI		기계	N	N	N	N		N	33000	-100	5	-0.30	14191950	430	30.05	33100	33300	32900	43000	23200	33100	33004.53	3.79	0	-70	33300	33200	33000	32900	32700	33250	32950	108	9900	5000	23170	50	1	2154379	711	-4.13	0.55	12	0.02	-7993.00	59526.00	45050	20230706	-26.75	30650	20231031	7.67	39900	-17.29	20240129	31050	6.28	20240103	45050	-26.75	20230706	30650	7.67	20231031	0.38	N	004450	5000	107 억		81661	N	N	0	N	00	N
47	20240222	110151	57	100.00	KOSPI		기계	N	N	N	N		N	33000	-100	5	-0.30	9583400	290	20.27	33100	33300	32950	43000	23200	33100	33046.21	3.79	0	-26	33300	33200	33000	32900	32700	33250	32950	108	9900	5000	23170	50	1	2154379	711	-4.13	0.55	12	0.01	-7993.00	59526.00	45050	20230706	-26.75	30650	20231031	7.67	39900	-17.29	20240129	31050	6.28	20240103	45050	-26.75	20230706	30650	7.67	20231031	0.38	N	004450	5000	107 억		81661	N	N	0	N	00	N
48	20240222	100151	57	100.00	KOSPI		기계	N	N	N	N		N	33000	-100	5	-0.30	8067600	244	17.05	33100	33300	32950	43000	23200	33100	33063.93	3.79	0	-26	33300	33200	33000	32900	32700	33250	32950	108	9900	5000	23170	50	1	2154379	711	-4.13	0.55	12	0.01	-7993.00	59526.00	45050	20230706	-26.75	30650	20231031	7.67	39900	-17.29	20240129	31050	6.28	20240103	45050	-26.75	20230706	30650	7.67	20231031	0.38	N	004450	5000	107 억		81661	N	N	0	N	00	N
49	20240222	090151	57	100.00	KOSPI		기계	N	N	N	N		N	33300	200	2	0.60	2521600	76	5.31	33100	33300	33100	43000	23200	33100	33178.95	3.79	0	-6	33300	33200	33000	32900	32700	33250	32950	108	9900	5000	23170	50	1	2154379	717	-4.17	0.56	12	0.00	-7993.00	59526.00	45050	20230706	-26.08	30650	20231031	8.65	39900	-16.54	20240129	31050	7.25	20240103	45050	-26.08	20230706	30650	8.65	20231031	0.38	N	004450	5000	107 억		81661	N	N	0	N	00	N
50	20240221	160150	57	100.00	KOSPI		기계	N	N	N	N		N	33100	0	3	0.00	44608600	1353	99.78	32850	33100	32800	43000	23200	33100	32969.08	3.79	0	-96	33600	33350	33050	32800	32500	33200	32650	108	9900	5000	23170	50	1	2154379	713	-4.14	0.56	12	0.06	-7993.00	59526.00	45050	20230706	-26.53	30650	20231031	7.99	39900	-17.04	20240129	31050	6.60	20240103	45050	-26.53	20230706	30650	7.99	20231031	0.38	N	004450	5000	107 억		81757	N	N	2	N	00	N
51	20240221	150149	57	100.00	KOSPI		기계	N	N	N	N		N	33000	-100	5	-0.30	37928450	1151	84.88	32850	33100	32800	43000	23200	33100	32952.61	3.79	0	-90	33600	33350	33050	32800	32500	33200	32650	108	9900	5000	23170	50	1	2154379	711	-4.13	0.55	12	0.05	-7993.00	59526.00	45050	20230706	-26.75	30650	20231031	7.67	39900	-17.29	20240129	31050	6.28	20240103	45050	-26.75	20230706	30650	7.67	20231031	0.38	N	004450	5000	107 억		81757	N	N	2	N	00	N
52	20240221	140150	57	100.00	KOSPI		기계	N	N	N	N		N	33050	-50	5	-0.15	8541300	259	19.10	32850	33100	32850	43000	23200	33100	32977.99	3.79	0	-6	33600	33350	33050	32800	32500	33200	32650	108	9900	5000	23170	50	1	2154379	712	-4.13	0.56	12	0.01	-7993.00	59526.00	45050	20230706	-26.64	30650	20231031	7.83	39900	-17.17	20240129	31050	6.44	20240103	45050	-26.64	20230706	30650	7.83	20231031	0.38	N	004450	5000	107 억		81757	N	N	2	N	00	N
53	20240221	130151	57	100.00	KOSPI		기계	N	N	N	N		N	33050	-50	5	-0.15	6855750	208	15.34	32850	33100	32850	43000	23200	33100	32960.34	3.79	0	-4	33600	33350	33050	32800	32500	33200	32650	108	9900	5000	23170	50	1	2154379	712	-4.13	0.56	12	0.01	-7993.00	59526.00	45050	20230706	-26.64	30650	20231031	7.83	39900	-17.17	20240129	31050	6.44	20240103	45050	-26.64	20230706	30650	7.83	20231031	0.38	N	004450	5000	107 억		81757	N	N	2	N	00	N
54	20240221	120150	57	100.00	KOSPI		기계	N	N	N	N		N	33050	-50	5	-0.15	5565950	169	12.46	32850	33100	32850	43000	23200	33100	32934.62	3.79	0	-4	33600	33350	33050	32800	32500	33200	32650	108	9900	5000	23170	50	1	2154379	712	-4.13	0.56	12	0.01	-7993.00	59526.00	45050	20230706	-26.64	30650	20231031	7.83	39900	-17.17	20240129	31050	6.44	20240103	45050	-26.64	20230706	30650	7.83	20231031	0.38	N	004450	5000	107 억		81757	N	N	2	N	00	N
55	20240221	110152	57	100.00	KOSPI		기계	N	N	N	N		N	32950	-150	5	-0.45	3195250	97	7.15	32850	33000	32850	43000	23200	33100	32940.72	3.79	0	-1	33600	33350	33050	32800	32500	33200	32650	108	9900	5000	23170	50	1	2154379	710	-4.12	0.55	12	0.00	-7993.00	59526.00	45050	20230706	-26.86	30650	20231031	7.50	39900	-17.42	20240129	31050	6.12	20240103	45050	-26.86	20230706	30650	7.50	20231031	0.38	N	004450	5000	107 억		81757	N	N	2	N	00	N
56	20240221	100150	57	100.00	KOSPI		기계	N	N	N	N		N	32950	-150	5	-0.45	1251200	38	2.80	32850	33000	32850	43000	23200	33100	32926.32	3.79	0	-1	33600	33350	33050	32800	32500	33200	32650	108	9900	5000	23170	50	1	2154379	710	-4.12	0.55	12	0.00	-7993.00	59526.00	45050	20230706	-26.86	30650	20231031	7.50	39900	-17.42	20240129	31050	6.12	20240103	45050	-26.86	20230706	30650	7.50	20231031	0.38	N	004450	5000	107 억		81757	N	N	2	N	00	N
57	20240221	090150	57	100.00	KOSPI		기계	N	N	N	N		N	32850	-250	5	-0.76	32850	1	0.07	32850	32850	32850	43000	23200	33100	32850.00	3.79	0	0	33600	33350	33050	32800	32500	33200	32650	108	9900	5000	23170	50	1	2154379	708	-4.11	0.55	12	0.00	-7993.00	59526.00	45050	20230706	-27.08	30650	20231031	7.18	39900	-17.67	20240129	31050	5.80	20240103	45050	-27.08	20230706	30650	7.18	20231031	0.38	N	004450	5000	107 억		81757	N	N	2	N	00	N
58	20240220	160148	57	100.00	KOSPI		기계	N	N	N	N		N	33100	-200	5	-0.60	41079450	1250	83.06	33300	33300	32750	43250	23350	33300	32863.56	3.80	0	-25	34000	33650	33250	32900	32500	33825	33075	108	9950	5000	23310	50	1	2154379	713	-4.14	0.56	12	0.06	-7993.00	59526.00	45050	20230706	-26.53	30650	20231031	7.99	39900	-17.04	20240129	31050	6.60	20240103	45050	-26.53	20230706	30650	7.99	20231031	0.38	N	004450	5000	107 억		81782	N	N	2	N	00	N
59	20240220	150150	57	100.00	KOSPI		기계	N	N	N	N		N	32800	-500	5	-1.50	38371250	1168	77.61	33300	33300	32750	43250	23350	33300	32852.10	3.80	0	-22	34000	33650	33250	32900	32500	33825	33075	108	9950	5000	23310	50	1	2154379	707	-4.10	0.55	12	0.05	-7993.00	59526.00	45050	20230706	-27.19	30650	20231031	7.01	39900	-17.79	20240129	31050	5.64	20240103	45050	-27.19	20230706	30650	7.01	20231031	0.38	N	004450	5000	107 억		81782	N	N	2	N	00	N
60	20240220	140149	57	100.00	KOSPI		기계	N	N	N	N		N	32800	-500	5	-1.50	35812850	1090	72.43	33300	33300	32750	43250	23350	33300	32855.83	3.80	0	-21	34000	33650	33250	32900	32500	33825	33075	108	9950	5000	23310	50	1	2154379	707	-4.10	0.55	12	0.05	-7993.00	59526.00	45050	20230706	-27.19	30650	20231031	7.01	39900	-17.79	20240129	31050	5.64	20240103	45050	-27.19	20230706	30650	7.01	20231031	0.38	N	004450	5000	107 억		81782	N	N	2	N	00	N
61	20240220	130150	57	100.00	KOSPI		기계	N	N	N	N		N	32900	-400	5	-1.20	28681450	873	58.01	33300	33300	32750	43250	23350	33300	32853.89	3.80	0	-20	34000	33650	33250	32900	32500	33825	33075	108	9950	5000	23310	50	1	2154379	709	-4.12	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-26.97	30650	20231031	7.34	39900	-17.54	20240129	31050	5.96	20240103	45050	-26.97	20230706	30650	7.34	20231031	0.38	N	004450	5000	107 억		81782	N	N	2	N	00	N
62	20240220	120149	57	100.00	KOSPI		기계	N	N	N	N		N	32950	-350	5	-1.05	27562850	839	55.75	33300	33300	32750	43250	23350	33300	32852.03	3.80	0	-20	34000	33650	33250	32900	32500	33825	33075	108	9950	5000	23310	50	1	2154379	710	-4.12	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-26.86	30650	20231031	7.50	39900	-17.42	20240129	31050	6.12	20240103	45050	-26.86	20230706	30650	7.50	20231031	0.38	N	004450	5000	107 억		81782	N	N	2	N	00	N
63	20240220	110148	57	100.00	KOSPI		기계	N	N	N	N		N	32950	-350	5	-1.05	24805850	755	50.17	33300	33300	32750	43250	23350	33300	32855.43	3.80	0	-20	34000	33650	33250	32900	32500	33825	33075	108	9950	5000	23310	50	1	2154379	710	-4.12	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-26.86	30650	20231031	7.50	39900	-17.42	20240129	31050	6.12	20240103	45050	-26.86	20230706	30650	7.50	20231031	0.38	N	004450	5000	107 억		81782	N	N	2	N	00	N
64	20240220	100149	57	100.00	KOSPI		기계	N	N	N	N		N	32850	-450	5	-1.35	16863950	513	34.09	33300	33300	32750	43250	23350	33300	32873.20	3.80	0	-19	34000	33650	33250	32900	32500	33825	33075	108	9950	5000	23310	50	1	2154379	708	-4.11	0.55	12	0.02	-7993.00	59526.00	45050	20230706	-27.08	30650	20231031	7.18	39900	-17.67	20240129	31050	5.80	20240103	45050	-27.08	20230706	30650	7.18	20231031	0.38	N	004450	5000	107 억		81782	N	N	2	N	00	N
65	20240220	090150	57	100.00	KOSPI		기계	N	N	N	N		N	33300	0	3	0.00	0	0	0.00	0	0	0	43250	23350	33300	0.00	3.80	0	0	34000	33650	33250	32900	32500	33825	33075	108	9950	5000	23310	50	1	2154379	717	-4.17	0.56	12	0.00	-7993.00	59526.00	45050	20230706	-26.08	30650	20231031	8.65	39900	-16.54	20240129	31050	7.25	20240103	45050	-26.08	20230706	30650	8.65	20231031	0.38	N	004450	5000	107 억		81782	N	N	2	N	00	N
66	20240219	160149	57	100.00	KOSPI		기계	N	N	N	N		N	33300	500	2	1.52	49796150	1505	70.52	32850	33600	32850	42600	23000	32800	33086.58	3.79	0	66	33733	33266	32833	32366	31933	33500	32600	108	9800	5000	22960	50	1	2154379	717	-4.17	0.56	12	0.07	-7993.00	59526.00	45050	20230706	-26.08	30650	20231031	8.65	39900	-16.54	20240129	31050	7.25	20240103	45050	-26.08	20230706	30650	8.65	20231031	0.38	N	004450	5000	107 억		81675	N	N	2	N	00	N
67	20240219	150150	57	100.00	KOSPI		기계	N	N	N	N		N	33050	250	2	0.76	43179950	1306	61.20	32850	33600	32850	42600	23000	32800	33062.75	3.79	0	75	33733	33266	32833	32366	31933	33500	32600	108	9800	5000	22960	50	1	2154379	712	-4.13	0.56	12	0.06	-7993.00	59526.00	45050	20230706	-26.64	30650	20231031	7.83	39900	-17.17	20240129	31050	6.44	20240103	45050	-26.64	20230706	30650	7.83	20231031	0.38	N	004450	5000	107 억		81675	N	N	1	N	00	N
68	20240219	140150	57	100.00	KOSPI		기계	N	N	N	N		N	33150	350	2	1.07	40935700	1238	58.01	32850	33600	32850	42600	23000	32800	33065.99	3.79	0	71	33733	33266	32833	32366	31933	33500	32600	108	9800	5000	22960	50	1	2154379	714	-4.15	0.56	12	0.06	-7993.00	59526.00	45050	20230706	-26.42	30650	20231031	8.16	39900	-16.92	20240129	31050	6.76	20240103	45050	-26.42	20230706	30650	8.16	20231031	0.38	N	004450	5000	107 억		81675	N	N	1	N	00	N
69	20240219	130151	57	100.00	KOSPI		기계	N	N	N	N		N	33000	200	2	0.61	35313300	1068	50.05	32850	33600	32850	42600	23000	32800	33064.89	3.79	0	85	33733	33266	32833	32366	31933	33500	32600	108	9800	5000	22960	50	1	2154379	711	-4.13	0.55	12	0.05	-7993.00	59526.00	45050	20230706	-26.75	30650	20231031	7.67	39900	-17.29	20240129	31050	6.28	20240103	45050	-26.75	20230706	30650	7.67	20231031	0.38	N	004450	5000	107 억		81675	N	N	1	N	00	N
70	20240219	120150	57	100.00	KOSPI		기계	N	N	N	N		N	33150	350	2	1.07	28321800	856	40.11	32850	33600	32850	42600	23000	32800	33086.21	3.79	0	85	33733	33266	32833	32366	31933	33500	32600	108	9800	5000	22960	50	1	2154379	714	-4.15	0.56	12	0.04	-7993.00	59526.00	45050	20230706	-26.42	30650	20231031	8.16	39900	-16.92	20240129	31050	6.76	20240103	45050	-26.42	20230706	30650	8.16	20231031	0.38	N	004450	5000	107 억		81675	N	N	1	N	00	N
71	20240219	110149	57	100.00	KOSPI		기계	N	N	N	N		N	33000	200	2	0.61	26238500	793	37.16	32850	33600	32850	42600	23000	32800	33087.64	3.79	0	85	33733	33266	32833	32366	31933	33500	32600	108	9800	5000	22960	50	1	2154379	711	-4.13	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-26.75	30650	20231031	7.67	39900	-17.29	20240129	31050	6.28	20240103	45050	-26.75	20230706	30650	7.67	20231031	0.38	N	004450	5000	107 억		81675	N	N	1	N	00	N
72	20240219	100149	57	100.00	KOSPI		기계	N	N	N	N		N	33300	500	2	1.52	17665800	534	25.02	32850	33600	32850	42600	23000	32800	33082.02	3.79	0	20	33733	33266	32833	32366	31933	33500	32600	108	9800	5000	22960	50	1	2154379	717	-4.17	0.56	12	0.02	-7993.00	59526.00	45050	20230706	-26.08	30650	20231031	8.65	39900	-16.54	20240129	31050	7.25	20240103	45050	-26.08	20230706	30650	8.65	20231031	0.38	N	004450	5000	107 억		81675	N	N	1	N	00	N
73	20240219	090149	57	100.00	KOSPI		기계	N	N	N	N		N	32850	50	2	0.15	32850	1	0.05	32850	32850	32850	42600	23000	32800	32850.00	3.79	0	0	33733	33266	32833	32366	31933	33500	32600	108	9800	5000	22960	50	1	2154379	708	-4.11	0.55	12	0.00	-7993.00	59526.00	45050	20230706	-27.08	30650	20231031	7.18	39900	-17.67	20240129	31050	5.80	20240103	45050	-27.08	20230706	30650	7.18	20231031	0.38	N	004450	5000	107 억		81675	N	N	1	N	00	N
74	20240216	160148	57	100.00	KOSPI		기계	N	N	N	N		N	32800	50	2	0.15	69698250	2123	84.55	32500	33300	32400	42550	22950	32750	32830.10	3.79	0	12	33350	33050	32650	32350	31950	32850	32150	108	9800	5000	22920	50	1	2154379	707	-4.10	0.55	12	0.10	-7993.00	59526.00	45050	20230706	-27.19	30650	20231031	7.01	39900	-17.79	20240129	31050	5.64	20240103	45050	-27.19	20230706	30650	7.01	20231031	0.38	N	004450	5000	107 억		81663	N	N	1	N	00	N
75	20240216	150149	57	100.00	KOSPI		기계	N	N	N	N		N	32750	0	3	0.00	61773250	1880	74.87	32500	33300	32400	42550	22950	32750	32858.11	3.79	0	0	33350	33050	32650	32350	31950	32850	32150	108	9800	5000	22920	50	1	2154379	706	-4.10	0.55	12	0.09	-7993.00	59526.00	45050	20230706	-27.30	30650	20231031	6.85	39900	-17.92	20240129	31050	5.48	20240103	45050	-27.30	20230706	30650	6.85	20231031	0.38	N	004450	5000	107 억		81663	N	N	1	N	00	N
76	20240216	140150	57	100.00	KOSPI		기계	N	N	N	N		N	33200	450	2	1.37	43414350	1319	52.53	32500	33300	32400	42550	22950	32750	32914.59	3.79	0	52	33350	33050	32650	32350	31950	32850	32150	108	9800	5000	22920	50	1	2154379	715	-4.15	0.56	12	0.06	-7993.00	59526.00	45050	20230706	-26.30	30650	20231031	8.32	39900	-16.79	20240129	31050	6.92	20240103	45050	-26.30	20230706	30650	8.32	20231031	0.38	N	004450	5000	107 억		81663	N	N	1	N	00	N
77	20240216	130148	57	100.00	KOSPI		기계	N	N	N	N		N	33050	300	2	0.92	27819550	848	33.77	32500	33300	32400	42550	22950	32750	32806.07	3.79	0	55	33350	33050	32650	32350	31950	32850	32150	108	9800	5000	22920	50	1	2154379	712	-4.13	0.56	12	0.04	-7993.00	59526.00	45050	20230706	-26.64	30650	20231031	7.83	39900	-17.17	20240129	31050	6.44	20240103	45050	-26.64	20230706	30650	7.83	20231031	0.38	N	004450	5000	107 억		81663	N	N	1	N	00	N
78	20240216	120150	57	100.00	KOSPI		기계	N	N	N	N		N	32950	200	2	0.61	25209450	769	30.63	32500	33300	32400	42550	22950	32750	32782.12	3.79	0	57	33350	33050	32650	32350	31950	32850	32150	108	9800	5000	22920	50	1	2154379	710	-4.12	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-26.86	30650	20231031	7.50	39900	-17.42	20240129	31050	6.12	20240103	45050	-26.86	20230706	30650	7.50	20231031	0.38	N	004450	5000	107 억		81663	N	N	1	N	00	N
79	20240216	110150	57	100.00	KOSPI		기계	N	N	N	N		N	33000	250	2	0.76	23395750	714	28.43	32500	33300	32400	42550	22950	32750	32767.16	3.79	0	57	33350	33050	32650	32350	31950	32850	32150	108	9800	5000	22920	50	1	2154379	711	-4.13	0.55	12	0.03	-7993.00	59526.00	45050	20230706	-26.75	30650	20231031	7.67	39900	-17.29	20240129	31050	6.28	20240103	45050	-26.75	20230706	30650	7.67	20231031	0.38	N	004450	5000	107 억		81663	N	N	1	N	00	N
80	20240216	100149	57	100.00	KOSPI		기계	N	N	N	N		N	32750	0	3	0.00	10466750	322	12.82	32500	32750	32400	42550	22950	32750	32505.43	3.79	0	129	33350	33050	32650	32350	31950	32850	32150	108	9800	5000	22920	50	1	2154379	706	-4.10	0.55	12	0.01	-7993.00	59526.00	45050	20230706	-27.30	30650	20231031	6.85	39900	-17.92	20240129	31050	5.48	20240103	45050	-27.30	20230706	30650	6.85	20231031	0.38	N	004450	5000	107 억		81663	N	N	1	N	00	N
81	20240216	090149	57	100.00	KOSPI		기계	N	N	N	N		N	32750	0	3	0.00	0	0	0.00	0	0	0	42550	22950	32750	0.00	3.79	0	0	33350	33050	32650	32350	31950	32850	32150	108	9800	5000	22920	50	1	2154379	706	-4.10	0.55	12	0.00	-7993.00	59526.00	45050	20230706	-27.30	30650	20231031	6.85	39900	-17.92	20240129	31050	5.48	20240103	45050	-27.30	20230706	30650	6.85	20231031	0.38	N	004450	5000	107 억		81663	N	N	1	N	00	N
82	20240215	160148	57	100.00	KOSPI		기계	N	N	N	N		N	32750	-50	5	-0.15	81557450	2505	147.44	32950	32950	32250	42600	23000	32800	32557.86	3.80	0	-171	33300	33050	32800	32550	32300	32925	32425	108	9800	5000	22960	50	1	2154379	706	-4.10	0.55	12	0.12	-7993.00	59526.00	45050	20230706	-27.30	30650	20231031	6.85	39900	-17.92	20240129	31050	5.48	20240103	45050	-27.30	20230706	30650	6.85	20231031	0.39	N	004450	5000	107 억		81834	N	N	1	N	00	N
83	20240215	150148	57	100.00	KOSPI		기계	N	N	N	N		N	32750	-50	5	-0.15	73262150	2252	132.55	32950	32950	32250	42600	23000	32800	32532.04	3.80	0	-150	33300	33050	32800	32550	32300	32925	32425	108	9800	5000	22960	50	1	2154379	706	-4.10	0.55	12	0.10	-7993.00	59526.00	45050	20230706	-27.30	30650	20231031	6.85	39900	-17.92	20240129	31050	5.48	20240103	45050	-27.30	20230706	30650	6.85	20231031	0.39	N	004450	5000	107 억		81834	N	N	0	N	00	N
84	20240215	140148	57	100.00	KOSPI		기계	N	N	N	N		N	32550	-250	5	-0.76	61729550	1899	111.77	32950	32950	32250	42600	23000	32800	32506.35	3.80	0	-24	33300	33050	32800	32550	32300	32925	32425	108	9800	5000	22960	50	1	2154379	701	-4.07	0.55	12	0.09	-7993.00	59526.00	45050	20230706	-27.75	30650	20231031	6.20	39900	-18.42	20240129	31050	4.83	20240103	45050	-27.75	20230706	30650	6.20	20231031	0.39	N	004450	5000	107 억		81834	N	N	0	N	00	N
85	20240215	130148	57	100.00	KOSPI		기계	N	N	N	N		N	32550	-250	5	-0.76	42920400	1318	77.58	32950	32950	32400	42600	23000	32800	32564.80	3.80	0	6	33300	33050	32800	32550	32300	32925	32425	108	9800	5000	22960	50	1	2154379	701	-4.07	0.55	12	0.06	-7993.00	59526.00	45050	20230706	-27.75	30650	20231031	6.20	39900	-18.42	20240129	31050	4.83	20240103	45050	-27.75	20230706	30650	6.20	20231031	0.39	N	004450	5000	107 억		81834	N	N	0	N	00	N
86	20240215	120149	57	100.00	KOSPI		기계	N	N	N	N		N	32750	-50	5	-0.15	35986400	1105	65.04	32950	32950	32400	42600	23000	32800	32566.88	3.80	0	9	33300	33050	32800	32550	32300	32925	32425	108	9800	5000	22960	50	1	2154379	706	-4.10	0.55	12	0.05	-7993.00	59526.00	45050	20230706	-27.30	30650	20231031	6.85	39900	-17.92	20240129	31050	5.48	20240103	45050	-27.30	20230706	30650	6.85	20231031	0.39	N	004450	5000	107 억		81834	N	N	0	N	00	N
87	20240215	110147	57	100.00	KOSPI		기계	N	N	N	N		N	32800	0	3	0.00	25812250	793	46.67	32950	32950	32400	42600	23000	32800	32550.13	3.80	0	16	33300	33050	32800	32550	32300	32925	32425	108	9800	5000	22960	50	1	2154379	707	-4.10	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-27.19	30650	20231031	7.01	39900	-17.79	20240129	31050	5.64	20240103	45050	-27.19	20230706	30650	7.01	20231031	0.39	N	004450	5000	107 억		81834	N	N	0	N	00	N
88	20240215	100148	57	100.00	KOSPI		기계	N	N	N	N		N	32750	-50	5	-0.15	24309550	747	43.97	32950	32950	32400	42600	23000	32800	32542.90	3.80	0	19	33300	33050	32800	32550	32300	32925	32425	108	9800	5000	22960	50	1	2154379	706	-4.10	0.55	12	0.03	-7993.00	59526.00	45050	20230706	-27.30	30650	20231031	6.85	39900	-17.92	20240129	31050	5.48	20240103	45050	-27.30	20230706	30650	6.85	20231031	0.39	N	004450	5000	107 억		81834	N	N	0	N	00	N
89	20240215	090146	57	100.00	KOSPI		기계	N	N	N	N		N	32700	-100	5	-0.30	327250	10	0.59	32950	32950	32700	42600	23000	32800	32725.00	3.80	0	0	33300	33050	32800	32550	32300	32925	32425	108	9800	5000	22960	50	1	2154379	704	-4.09	0.55	12	0.00	-7993.00	59526.00	45050	20230706	-27.41	30650	20231031	6.69	39900	-18.05	20240129	31050	5.31	20240103	45050	-27.41	20230706	30650	6.69	20231031	0.39	N	004450	5000	107 억		81834	N	N	0	N	00	N
90	20240214	160148	57	100.00	KOSPI		기계	N	N	N	N		N	32800	-50	5	-0.15	55557450	1697	121.47	33000	33050	32550	42700	23000	32850	32738.63	3.80	0	-39	33583	33216	32983	32616	32383	33100	32500	108	9850	5000	22990	50	1	2154379	707	-4.10	0.55	12	0.08	-7993.00	59526.00	45050	20230706	-27.19	30650	20231031	7.01	39900	-17.79	20240129	31050	5.64	20240103	45050	-27.19	20230706	30650	7.01	20231031	0.39	N	004450	5000	107 억		81873	N	N	0	N	00	N
91	20240214	150148	57	100.00	KOSPI		기계	N	N	N	N		N	32750	-100	5	-0.30	43685550	1334	95.49	33000	33050	32550	42700	23000	32850	32747.79	3.80	0	-23	33583	33216	32983	32616	32383	33100	32500	108	9850	5000	22990	50	1	2154379	706	-4.10	0.55	12	0.06	-7993.00	59526.00	45050	20230706	-27.30	30650	20231031	6.85	39900	-17.92	20240129	31050	5.48	20240103	45050	-27.30	20230706	30650	6.85	20231031	0.39	N	004450	5000	107 억		81873	N	N	0	N	00	N
92	20240214	140147	57	100.00	KOSPI		기계	N	N	N	N		N	32700	-150	5	-0.46	37804150	1154	82.61	33000	33050	32550	42700	23000	32850	32759.23	3.80	0	-69	33583	33216	32983	32616	32383	33100	32500	108	9850	5000	22990	50	1	2154379	704	-4.09	0.55	12	0.05	-7993.00	59526.00	45050	20230706	-27.41	30650	20231031	6.69	39900	-18.05	20240129	31050	5.31	20240103	45050	-27.41	20230706	30650	6.69	20231031	0.39	N	004450	5000	107 억		81873	N	N	0	N	00	N
93	20240214	130151	57	100.00	KOSPI		기계	N	N	N	N		N	32750	-100	5	-0.30	34173150	1043	74.66	33000	33050	32550	42700	23000	32850	32764.29	3.80	0	-66	33583	33216	32983	32616	32383	33100	32500	108	9850	5000	22990	50	1	2154379	706	-4.10	0.55	12	0.05	-7993.00	59526.00	45050	20230706	-27.30	30650	20231031	6.85	39900	-17.92	20240129	31050	5.48	20240103	45050	-27.30	20230706	30650	6.85	20231031	0.39	N	004450	5000	107 억		81873	N	N	0	N	00	N
94	20240214	120147	57	100.00	KOSPI		기계	N	N	N	N		N	32700	-150	5	-0.46	31289200	955	68.36	33000	33050	32550	42700	23000	32850	32763.56	3.80	0	-81	33583	33216	32983	32616	32383	33100	32500	108	9850	5000	22990	50	1	2154379	704	-4.09	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-27.41	30650	20231031	6.69	39900	-18.05	20240129	31050	5.31	20240103	45050	-27.41	20230706	30650	6.69	20231031	0.39	N	004450	5000	107 억		81873	N	N	0	N	00	N
95	20240214	110148	57	100.00	KOSPI		기계	N	N	N	N		N	32800	-50	5	-0.15	24959200	762	54.55	33000	33050	32550	42700	23000	32850	32754.86	3.80	0	-75	33583	33216	32983	32616	32383	33100	32500	108	9850	5000	22990	50	1	2154379	707	-4.10	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-27.19	30650	20231031	7.01	39900	-17.79	20240129	31050	5.64	20240103	45050	-27.19	20230706	30650	7.01	20231031	0.39	N	004450	5000	107 억		81873	N	N	0	N	00	N
96	20240214	090145	57	100.00	KOSPI		기계	N	N	N	N		N	32950	100	2	0.30	1715950	52	3.72	33000	33000	32950	42700	23000	32850	32999.04	3.80	0	-8	33583	33216	32983	32616	32383	33100	32500	108	9850	5000	22990	50	1	2154379	710	-4.12	0.55	12	0.00	-7993.00	59526.00	45050	20230706	-26.86	30650	20231031	7.50	39900	-17.42	20240129	31050	6.12	20240103	45050	-26.86	20230706	30650	7.50	20231031	0.39	N	004450	5000	107 억		81873	N	N	0	N	00	N
97	20240213	160147	57	100.00	KOSPI		기계	N	N	N	N		N	32850	-150	5	-0.45	45988750	1397	72.31	33000	33350	32750	42900	23100	33000	32919.65	3.80	0	-75	33900	33450	33000	32550	32100	33675	32775	108	9900	5000	23100	50	1	2154379	708	-4.11	0.55	12	0.06	-7993.00	59526.00	45050	20230706	-27.08	30650	20231031	7.18	39900	-17.67	20240129	31050	5.80	20240103	45050	-27.08	20230706	30650	7.18	20231031	0.39	N	004450	5000	107 억		81947	N	N	0	N	00	N
98	20240213	150142	57	100.00	KOSPI		기계	N	N	N	N		N	32850	-150	5	-0.45	42408100	1288	66.67	33000	33350	32750	42900	23100	33000	32925.54	3.80	0	-71	33900	33450	33000	32550	32100	33675	32775	108	9900	5000	23100	50	1	2154379	708	-4.11	0.55	12	0.06	-7993.00	59526.00	45050	20230706	-27.08	30650	20231031	7.18	39900	-17.67	20240129	31050	5.80	20240103	45050	-27.08	20230706	30650	7.18	20231031	0.39	N	004450	5000	107 억		81947	N	N	0	N	00	N
99	20240213	140147	57	100.00	KOSPI		기계	N	N	N	N		N	32900	-100	5	-0.30	37311800	1133	58.64	33000	33350	32750	42900	23100	33000	32931.86	3.80	0	-67	33900	33450	33000	32550	32100	33675	32775	108	9900	5000	23100	50	1	2154379	709	-4.12	0.55	12	0.05	-7993.00	59526.00	45050	20230706	-26.97	30650	20231031	7.34	39900	-17.54	20240129	31050	5.96	20240103	45050	-26.97	20230706	30650	7.34	20231031	0.39	N	004450	5000	107 억		81947	N	N	0	N	00	N
100	20240213	130146	57	100.00	KOSPI		기계	N	N	N	N		N	32850	-150	5	-0.45	32566300	989	51.19	33000	33350	32750	42900	23100	33000	32928.51	3.80	0	-54	33900	33450	33000	32550	32100	33675	32775	108	9900	5000	23100	50	1	2154379	708	-4.11	0.55	12	0.05	-7993.00	59526.00	45050	20230706	-27.08	30650	20231031	7.18	39900	-17.67	20240129	31050	5.80	20240103	45050	-27.08	20230706	30650	7.18	20231031	0.39	N	004450	5000	107 억		81947	N	N	0	N	00	N
101	20240213	120147	57	100.00	KOSPI		기계	N	N	N	N		N	32800	-200	5	-0.61	30987100	941	48.71	33000	33350	32750	42900	23100	33000	32929.97	3.80	0	-52	33900	33450	33000	32550	32100	33675	32775	108	9900	5000	23100	50	1	2154379	707	-4.10	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-27.19	30650	20231031	7.01	39900	-17.79	20240129	31050	5.64	20240103	45050	-27.19	20230706	30650	7.01	20231031	0.39	N	004450	5000	107 억		81947	N	N	0	N	00	N
102	20240213	110147	57	100.00	KOSPI		기계	N	N	N	N		N	32950	-50	5	-0.15	21280500	646	33.44	33000	33350	32750	42900	23100	33000	32941.95	3.80	0	25	33900	33450	33000	32550	32100	33675	32775	108	9900	5000	23100	50	1	2154379	710	-4.12	0.55	12	0.03	-7993.00	59526.00	45050	20230706	-26.86	30650	20231031	7.50	39900	-17.42	20240129	31050	6.12	20240103	45050	-26.86	20230706	30650	7.50	20231031	0.39	N	004450	5000	107 억		81947	N	N	0	N	00	N
103	20240213	100140	57	100.00	KOSPI		기계	N	N	N	N		N	33100	100	2	0.30	19637350	596	30.85	33000	33350	32750	42900	23100	33000	32948.57	3.80	0	28	33900	33450	33000	32550	32100	33675	32775	108	9900	5000	23100	50	1	2154379	713	-4.14	0.56	12	0.03	-7993.00	59526.00	45050	20230706	-26.53	30650	20231031	7.99	39900	-17.04	20240129	31050	6.60	20240103	45050	-26.53	20230706	30650	7.99	20231031	0.39	N	004450	5000	107 억		81947	N	N	0	N	00	N