KissMeData/077970/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	160623	57	100.00	KOSPI		기계	N	N	N	N		N	12860	-20	5	-0.16	222793230	17292	65.78	12940	12990	12790	16740	9020	12880	12884.18	0.00	0	-2243	13086	12982	12816	12712	12546	13035	12765	575	3860	2500	9530	10	1	23008904	2959	-13.33	1.37	12	0.08	-965.00	9415.00	16180	20230713	-20.52	11000	20231024	16.91	13100	-1.83	20240223	11450	12.31	20240119	16180	-20.52	20230713	11000	16.91	20231024	0.31	N	077970	2500	575 억		0	N	N	54	N	00	N
3	20240229	150627	57	100.00	KOSPI		기계	N	N	N	N		N	12900	20	2	0.16	195815890	15198	57.81	12940	12990	12790	16740	9020	12880	12884.32	0.00	0	-1319	13086	12982	12816	12712	12546	13035	12765	575	3860	2500	9530	10	1	23008904	2968	-13.37	1.37	12	0.07	-965.00	9415.00	16180	20230713	-20.27	11000	20231024	17.27	13100	-1.53	20240223	11450	12.66	20240119	16180	-20.27	20230713	11000	17.27	20231024	0.31	N	077970	2500	575 억		0	N	N	109	N	00	N
4	20240229	140627	57	100.00	KOSPI		기계	N	N	N	N		N	12920	40	2	0.31	175176300	13594	51.71	12940	12990	12790	16740	9020	12880	12886.30	0.00	0	-1302	13086	12982	12816	12712	12546	13035	12765	575	3860	2500	9530	10	1	23008904	2973	-13.39	1.37	12	0.06	-965.00	9415.00	16180	20230713	-20.15	11000	20231024	17.45	13100	-1.37	20240223	11450	12.84	20240119	16180	-20.15	20230713	11000	17.45	20231024	0.31	N	077970	2500	575 억		0	N	N	109	N	00	N
5	20240229	130625	57	100.00	KOSPI		기계	N	N	N	N		N	12880	0	3	0.00	157866880	12251	46.60	12940	12990	12790	16740	9020	12880	12886.04	0.00	0	-1082	13086	12982	12816	12712	12546	13035	12765	575	3860	2500	9530	10	1	23008904	2964	-13.35	1.37	12	0.05	-965.00	9415.00	16180	20230713	-20.40	11000	20231024	17.09	13100	-1.68	20240223	11450	12.49	20240119	16180	-20.40	20230713	11000	17.09	20231024	0.31	N	077970	2500	575 억		0	N	N	109	N	00	N
6	20240229	120626	57	100.00	KOSPI		기계	N	N	N	N		N	12830	-50	5	-0.39	97180610	7552	28.73	12940	12990	12790	16740	9020	12880	12868.20	0.00	0	-1213	13086	12982	12816	12712	12546	13035	12765	575	3860	2500	9530	10	1	23008904	2952	-13.30	1.36	12	0.03	-965.00	9415.00	16180	20230713	-20.70	11000	20231024	16.64	13100	-2.06	20240223	11450	12.05	20240119	16180	-20.70	20230713	11000	16.64	20231024	0.31	N	077970	2500	575 억		0	N	N	109	N	00	N
7	20240229	110627	57	100.00	KOSPI		기계	N	N	N	N		N	12890	10	2	0.08	93153520	7238	27.53	12940	12990	12790	16740	9020	12880	12870.06	0.00	0	-1213	13086	12982	12816	12712	12546	13035	12765	575	3860	2500	9530	10	1	23008904	2966	-13.36	1.37	12	0.03	-965.00	9415.00	16180	20230713	-20.33	11000	20231024	17.18	13100	-1.60	20240223	11450	12.58	20240119	16180	-20.33	20230713	11000	17.18	20231024	0.31	N	077970	2500	575 억		0	N	N	109	N	00	N
8	20240229	100627	57	100.00	KOSPI		기계	N	N	N	N		N	12810	-70	5	-0.54	76174880	5913	22.49	12940	12990	12790	16740	9020	12880	12882.61	0.00	0	-1016	13086	12982	12816	12712	12546	13035	12765	575	3860	2500	9530	10	1	23008904	2947	-13.27	1.36	12	0.03	-965.00	9415.00	16180	20230713	-20.83	11000	20231024	16.45	13100	-2.21	20240223	11450	11.88	20240119	16180	-20.83	20230713	11000	16.45	20231024	0.31	N	077970	2500	575 억		0	N	N	109	N	00	N
9	20240229	090626	57	100.00	KOSPI		기계	N	N	N	N		N	12790	-90	5	-0.70	15938170	1238	4.71	12940	12940	12790	16740	9020	12880	12874.13	0.00	0	-664	13086	12982	12816	12712	12546	13035	12765	575	3860	2500	9530	10	1	23008904	2943	-13.25	1.36	12	0.01	-965.00	9415.00	16180	20230713	-20.95	11000	20231024	16.27	13100	-2.37	20240223	11450	11.70	20240119	16180	-20.95	20230713	11000	16.27	20231024	0.31	N	077970	2500	575 억		0	N	N	109	N	00	N
10	20240228	160550	57	100.00	KOSPI		기계	N	N	N	N		N	12880	190	2	1.50	336716600	26267	79.36	12690	12920	12650	16490	8890	12690	12818.28	0.00	0	5019	13090	12890	12680	12480	12270	12990	12580	575	3800	2500	9390	10	1	23008904	2964	-13.35	1.37	12	0.11	-965.00	9415.00	16180	20230713	-20.40	11000	20231024	17.09	13100	-1.68	20240223	11450	12.49	20240119	16180	-20.40	20230713	11000	17.09	20231024	0.30	N	077970	2500	575 억		0	N	N	109	N	00	N
11	20240228	150551	57	100.00	KOSPI		기계	N	N	N	N		N	12880	190	2	1.50	316617480	24706	74.64	12690	12920	12650	16490	8890	12690	12815.41	0.00	0	4979	13090	12890	12680	12480	12270	12990	12580	575	3800	2500	9390	10	1	23008904	2964	-13.35	1.37	12	0.11	-965.00	9415.00	16180	20230713	-20.40	11000	20231024	17.09	13100	-1.68	20240223	11450	12.49	20240119	16180	-20.40	20230713	11000	17.09	20231024	0.30	N	077970	2500	575 억		0	N	N	9	N	00	N
12	20240228	140627	57	100.00	KOSPI		기계	N	N	N	N		N	12900	210	2	1.65	281441160	21971	66.38	12690	12920	12650	16490	8890	12690	12809.67	0.00	0	4564	13090	12890	12680	12480	12270	12990	12580	575	3800	2500	9390	10	1	23008904	2968	-13.37	1.37	12	0.10	-965.00	9415.00	16180	20230713	-20.27	11000	20231024	17.27	13100	-1.53	20240223	11450	12.66	20240119	16180	-20.27	20230713	11000	17.27	20231024	0.30	N	077970	2500	575 억		0	N	N	9	N	00	N
13	20240228	130626	57	100.00	KOSPI		기계	N	N	N	N		N	12810	120	2	0.95	122280120	9601	29.01	12690	12890	12650	16490	8890	12690	12736.19	0.00	0	113	13090	12890	12680	12480	12270	12990	12580	575	3800	2500	9390	10	1	23008904	2947	-13.27	1.36	12	0.04	-965.00	9415.00	16180	20230713	-20.83	11000	20231024	16.45	13100	-2.21	20240223	11450	11.88	20240119	16180	-20.83	20230713	11000	16.45	20231024	0.30	N	077970	2500	575 억		0	N	N	9	N	00	N
14	20240228	120627	57	100.00	KOSPI		기계	N	N	N	N		N	12730	40	2	0.32	98999160	7780	23.51	12690	12890	12650	16490	8890	12690	12724.83	0.00	0	-182	13090	12890	12680	12480	12270	12990	12580	575	3800	2500	9390	10	1	23008904	2929	-13.19	1.35	12	0.03	-965.00	9415.00	16180	20230713	-21.32	11000	20231024	15.73	13100	-2.82	20240223	11450	11.18	20240119	16180	-21.32	20230713	11000	15.73	20231024	0.30	N	077970	2500	575 억		0	N	N	9	N	00	N
15	20240228	110559	57	100.00	KOSPI		기계	N	N	N	N		N	12780	90	2	0.71	88059350	6920	20.91	12690	12890	12650	16490	8890	12690	12725.34	0.00	0	-64	13090	12890	12680	12480	12270	12990	12580	575	3800	2500	9390	10	1	23008904	2941	-13.24	1.36	12	0.03	-965.00	9415.00	16180	20230713	-21.01	11000	20231024	16.18	13100	-2.44	20240223	11450	11.62	20240119	16180	-21.01	20230713	11000	16.18	20231024	0.30	N	077970	2500	575 억		0	N	N	9	N	00	N
16	20240228	100624	57	100.00	KOSPI		기계	N	N	N	N		N	12670	-20	5	-0.16	57931870	4546	13.73	12690	12890	12670	16490	8890	12690	12743.48	0.00	0	-783	13090	12890	12680	12480	12270	12990	12580	575	3800	2500	9390	10	1	23008904	2915	-13.13	1.35	12	0.02	-965.00	9415.00	16180	20230713	-21.69	11000	20231024	15.18	13100	-3.28	20240223	11450	10.66	20240119	16180	-21.69	20230713	11000	15.18	20231024	0.30	N	077970	2500	575 억		0	N	N	9	N	00	N
17	20240228	090627	57	100.00	KOSPI		기계	N	N	N	N		N	12870	180	2	1.42	677510	53	0.16	12690	12890	12690	16490	8890	12690	12783.21	0.00	0	-10	13090	12890	12680	12480	12270	12990	12580	575	3800	2500	9390	10	1	23008904	2961	-13.34	1.37	12	0.00	-965.00	9415.00	16180	20230713	-20.46	11000	20231024	17.00	13100	-1.76	20240223	11450	12.40	20240119	16180	-20.46	20230713	11000	17.00	20231024	0.30	N	077970	2500	575 억		0	N	N	9	N	00	N
18	20240227	160625	57	100.00	KOSPI		기계	N	N	N	N		N	12690	0	3	0.00	418526410	33082	184.52	12540	12880	12470	16490	8890	12690	12651.04	0.00	0	5040	13043	12866	12633	12456	12223	12750	12340	575	3800	2500	9390	10	1	23008904	2920	-13.15	1.35	12	0.14	-965.00	9415.00	16180	20230713	-21.57	11000	20231024	15.36	13100	-3.13	20240223	11450	10.83	20240119	16180	-21.57	20230713	11000	15.36	20231024	0.30	N	077970	2500	575 억		0	N	N	9	N	00	N
19	20240227	150627	57	100.00	KOSPI		기계	N	N	N	N		N	12620	-70	5	-0.55	406322650	32120	179.15	12540	12880	12470	16490	8890	12690	12650.14	0.00	0	5497	13043	12866	12633	12456	12223	12750	12340	575	3800	2500	9390	10	1	23008904	2904	-13.08	1.34	12	0.14	-965.00	9415.00	16180	20230713	-22.00	11000	20231024	14.73	13100	-3.66	20240223	11450	10.22	20240119	16180	-22.00	20230713	11000	14.73	20231024	0.30	N	077970	2500	575 억		0	N	N	15	N	00	N
20	20240227	140625	57	100.00	KOSPI		기계	N	N	N	N		N	12730	40	2	0.32	373306460	29510	164.59	12540	12880	12470	16490	8890	12690	12650.17	0.00	0	5445	13043	12866	12633	12456	12223	12750	12340	575	3800	2500	9390	10	1	23008904	2929	-13.19	1.35	12	0.13	-965.00	9415.00	16180	20230713	-21.32	11000	20231024	15.73	13100	-2.82	20240223	11450	11.18	20240119	16180	-21.32	20230713	11000	15.73	20231024	0.30	N	077970	2500	575 억		0	N	N	15	N	00	N
21	20240227	130547	57	100.00	KOSPI		기계	N	N	N	N		N	12620	-70	5	-0.55	288674560	22907	127.77	12540	12850	12470	16490	8890	12690	12602.02	0.00	0	5789	13043	12866	12633	12456	12223	12750	12340	575	3800	2500	9390	10	1	23008904	2904	-13.08	1.34	12	0.10	-965.00	9415.00	16180	20230713	-22.00	11000	20231024	14.73	13100	-3.66	20240223	11450	10.22	20240119	16180	-22.00	20230713	11000	14.73	20231024	0.30	N	077970	2500	575 억		0	N	N	15	N	00	N
22	20240227	120628	57	100.00	KOSPI		기계	N	N	N	N		N	12560	-130	5	-1.02	237874350	18871	105.25	12540	12850	12470	16490	8890	12690	12605.29	0.00	0	4403	13043	12866	12633	12456	12223	12750	12340	575	3800	2500	9390	10	1	23008904	2890	-13.02	1.33	12	0.08	-965.00	9415.00	16180	20230713	-22.37	11000	20231024	14.18	13100	-4.12	20240223	11450	9.69	20240119	16180	-22.37	20230713	11000	14.18	20231024	0.30	N	077970	2500	575 억		0	N	N	15	N	00	N
23	20240227	110626	57	100.00	KOSPI		기계	N	N	N	N		N	12630	-60	5	-0.47	203904900	16175	90.22	12540	12850	12470	16490	8890	12690	12606.18	0.00	0	3643	13043	12866	12633	12456	12223	12750	12340	575	3800	2500	9390	10	1	23008904	2906	-13.09	1.34	12	0.07	-965.00	9415.00	16180	20230713	-21.94	11000	20231024	14.82	13100	-3.59	20240223	11450	10.31	20240119	16180	-21.94	20230713	11000	14.82	20231024	0.30	N	077970	2500	575 억		0	N	N	15	N	00	N
24	20240227	100622	57	100.00	KOSPI		기계	N	N	N	N		N	12670	-20	5	-0.16	135735920	10830	60.40	12540	12680	12470	16490	8890	12690	12533.33	0.00	0	3068	13043	12866	12633	12456	12223	12750	12340	575	3800	2500	9390	10	1	23008904	2915	-13.13	1.35	12	0.05	-965.00	9415.00	16180	20230713	-21.69	11000	20231024	15.18	13100	-3.28	20240223	11450	10.66	20240119	16180	-21.69	20230713	11000	15.18	20231024	0.30	N	077970	2500	575 억		0	N	N	15	N	00	N
25	20240227	090625	57	100.00	KOSPI		기계	N	N	N	N		N	12530	-160	5	-1.26	39682940	3164	17.65	12540	12570	12520	16490	8890	12690	12542.02	0.00	0	456	13043	12866	12633	12456	12223	12750	12340	575	3800	2500	9390	10	1	23008904	2883	-12.98	1.33	12	0.01	-965.00	9415.00	16180	20230713	-22.56	11000	20231024	13.91	13100	-4.35	20240223	11450	9.43	20240119	16180	-22.56	20230713	11000	13.91	20231024	0.30	N	077970	2500	575 억		0	N	N	15	N	00	N
26	20240226	160623	57	100.00	KOSPI		기계	N	N	N	N		N	12690	-110	5	-0.86	224943270	17921	33.70	12800	12810	12400	16640	8960	12800	12550.36	0.00	0	-2496	13326	13062	12836	12572	12346	12950	12460	575	3840	2500	9470	10	1	23008904	2920	-13.15	1.35	12	0.08	-965.00	9415.00	16180	20230713	-21.57	11000	20231024	15.36	13100	-3.13	20240223	11450	10.83	20240119	16180	-21.57	20230713	11000	15.36	20231024	0.28	N	077970	2500	575 억		0	N	N	15	N	00	N
27	20240226	150621	57	100.00	KOSPI		기계	N	N	N	N		N	12640	-160	5	-1.25	209716990	16720	31.44	12800	12810	12400	16640	8960	12800	12541.26	0.00	0	-2164	13326	13062	12836	12572	12346	12950	12460	575	3840	2500	9470	10	1	23008904	2908	-13.10	1.34	12	0.07	-965.00	9415.00	16180	20230713	-21.88	11000	20231024	14.91	13100	-3.51	20240223	11450	10.39	20240119	16180	-21.88	20230713	11000	14.91	20231024	0.28	N	077970	2500	575 억		0	N	N	3	N	00	N
28	20240226	140622	57	100.00	KOSPI		기계	N	N	N	N		N	12630	-170	5	-1.33	178601400	14252	26.80	12800	12810	12400	16640	8960	12800	12529.68	0.00	0	-2186	13326	13062	12836	12572	12346	12950	12460	575	3840	2500	9470	10	1	23008904	2906	-13.09	1.34	12	0.06	-965.00	9415.00	16180	20230713	-21.94	11000	20231024	14.82	13100	-3.59	20240223	11450	10.31	20240119	16180	-21.94	20230713	11000	14.82	20231024	0.28	N	077970	2500	575 억		0	N	N	3	N	00	N
29	20240226	130618	57	100.00	KOSPI		기계	N	N	N	N		N	12700	-100	5	-0.78	167505590	13373	25.15	12800	12810	12400	16640	8960	12800	12523.48	0.00	0	-2326	13326	13062	12836	12572	12346	12950	12460	575	3840	2500	9470	10	1	23008904	2922	-13.16	1.35	12	0.06	-965.00	9415.00	16180	20230713	-21.51	11000	20231024	15.45	13100	-3.05	20240223	11450	10.92	20240119	16180	-21.51	20230713	11000	15.45	20231024	0.28	N	077970	2500	575 억		0	N	N	3	N	00	N
30	20240226	120618	57	100.00	KOSPI		기계	N	N	N	N		N	12680	-120	5	-0.94	158450720	12659	23.81	12800	12810	12400	16640	8960	12800	12514.48	0.00	0	-2603	13326	13062	12836	12572	12346	12950	12460	575	3840	2500	9470	10	1	23008904	2918	-13.14	1.35	12	0.06	-965.00	9415.00	16180	20230713	-21.63	11000	20231024	15.27	13100	-3.21	20240223	11450	10.74	20240119	16180	-21.63	20230713	11000	15.27	20231024	0.28	N	077970	2500	575 억		0	N	N	3	N	00	N
31	20240226	110616	57	100.00	KOSPI		기계	N	N	N	N		N	12490	-310	5	-2.42	149299310	11932	22.44	12800	12810	12400	16640	8960	12800	12509.96	0.00	0	-2913	13326	13062	12836	12572	12346	12950	12460	575	3840	2500	9470	10	1	23008904	2874	-12.94	1.33	12	0.05	-965.00	9415.00	16180	20230713	-22.81	11000	20231024	13.55	13100	-4.66	20240223	11450	9.08	20240119	16180	-22.81	20230713	11000	13.55	20231024	0.28	N	077970	2500	575 억		0	N	N	3	N	00	N
32	20240226	100614	57	100.00	KOSPI		기계	N	N	N	N		N	12550	-250	5	-1.95	124676520	9958	18.73	12800	12810	12400	16640	8960	12800	12517.26	0.00	0	-3083	13326	13062	12836	12572	12346	12950	12460	575	3840	2500	9470	10	1	23008904	2888	-13.01	1.33	12	0.04	-965.00	9415.00	16180	20230713	-22.44	11000	20231024	14.09	13100	-4.20	20240223	11450	9.61	20240119	16180	-22.44	20230713	11000	14.09	20231024	0.28	N	077970	2500	575 억		0	N	N	3	N	00	N
33	20240226	090614	57	100.00	KOSPI		기계	N	N	N	N		N	12610	-190	5	-1.48	9251110	729	1.37	12800	12810	12570	16640	8960	12800	12671.65	0.00	0	-330	13326	13062	12836	12572	12346	12950	12460	575	3840	2500	9470	10	1	23008904	2901	-13.07	1.34	12	0.00	-965.00	9415.00	16180	20230713	-22.06	11000	20231024	14.64	13100	-3.74	20240223	11450	10.13	20240119	16180	-22.06	20230713	11000	14.64	20231024	0.28	N	077970	2500	575 억		0	N	N	3	N	00	N
34	20240223	160615	57	100.00	KOSPI		기계	N	N	N	N		N	12800	-100	5	-0.78	679326420	53169	67.72	12950	13100	12610	16770	9030	12900	12776.74	0.00	0	-9279	13346	13122	12736	12512	12126	13205	12595	575	3870	2500	9540	10	1	23008904	2945	-13.26	1.36	12	0.23	-965.00	9415.00	16180	20230713	-20.89	11000	20231024	16.36	13100	-2.29	20240223	11450	11.79	20240119	16180	-20.89	20230713	11000	16.36	20231024	0.27	N	077970	2500	575 억		0	N	N	3	N	00	N
35	20240223	150614	57	100.00	KOSPI		기계	N	N	N	N		N	12800	-100	5	-0.78	669387990	52390	66.73	12950	13100	12610	16770	9030	12900	12777.02	0.00	0	-9079	13346	13122	12736	12512	12126	13205	12595	575	3870	2500	9540	10	1	23008904	2945	-13.26	1.36	12	0.23	-965.00	9415.00	16180	20230713	-20.89	11000	20231024	16.36	13100	-2.29	20240223	11450	11.79	20240119	16180	-20.89	20230713	11000	16.36	20231024	0.27	N	077970	2500	575 억		0	N	N	14	N	00	N
36	20240223	140613	57	100.00	KOSPI		기계	N	N	N	N		N	12620	-280	5	-2.17	626447760	49005	62.41	12950	13100	12610	16770	9030	12900	12783.34	0.00	0	-8135	13346	13122	12736	12512	12126	13205	12595	575	3870	2500	9540	10	1	23008904	2904	-13.08	1.34	12	0.21	-965.00	9415.00	16180	20230713	-22.00	11000	20231024	14.73	13100	-3.66	20240223	11450	10.22	20240119	16180	-22.00	20230713	11000	14.73	20231024	0.27	N	077970	2500	575 억		0	N	N	14	N	00	N
37	20240223	130611	57	100.00	KOSPI		기계	N	N	N	N		N	12700	-200	5	-1.55	581160980	45422	57.85	12950	13100	12640	16770	9030	12900	12794.70	0.00	0	-5330	13346	13122	12736	12512	12126	13205	12595	575	3870	2500	9540	10	1	23008904	2922	-13.16	1.35	12	0.20	-965.00	9415.00	16180	20230713	-21.51	11000	20231024	15.45	13100	-3.05	20240223	11450	10.92	20240119	16180	-21.51	20230713	11000	15.45	20231024	0.27	N	077970	2500	575 억		0	N	N	14	N	00	N
38	20240223	120613	57	100.00	KOSPI		기계	N	N	N	N		N	12780	-120	5	-0.93	456766940	35613	45.36	12950	13100	12640	16770	9030	12900	12825.85	0.00	0	-6325	13346	13122	12736	12512	12126	13205	12595	575	3870	2500	9540	10	1	23008904	2941	-13.24	1.36	12	0.15	-965.00	9415.00	16180	20230713	-21.01	11000	20231024	16.18	13100	-2.44	20240223	11450	11.62	20240119	16180	-21.01	20230713	11000	16.18	20231024	0.27	N	077970	2500	575 억		0	N	N	14	N	00	N
39	20240223	110607	57	100.00	KOSPI		기계	N	N	N	N		N	12700	-200	5	-1.55	285029570	22230	28.31	12950	13100	12640	16770	9030	12900	12821.84	0.00	0	-4088	13346	13122	12736	12512	12126	13205	12595	575	3870	2500	9540	10	1	23008904	2922	-13.16	1.35	12	0.10	-965.00	9415.00	16180	20230713	-21.51	11000	20231024	15.45	13100	-3.05	20240223	11450	10.92	20240119	16180	-21.51	20230713	11000	15.45	20231024	0.27	N	077970	2500	575 억		0	N	N	14	N	00	N
40	20240223	100605	57	100.00	KOSPI		기계	N	N	N	N		N	12850	-50	5	-0.39	242134430	18890	24.06	12950	13100	12640	16770	9030	12900	12818.13	0.00	0	-3619	13346	13122	12736	12512	12126	13205	12595	575	3870	2500	9540	10	1	23008904	2957	-13.32	1.36	12	0.08	-965.00	9415.00	16180	20230713	-20.58	11000	20231024	16.82	13100	-1.91	20240223	11450	12.23	20240119	16180	-20.58	20230713	11000	16.82	20231024	0.27	N	077970	2500	575 억		0	N	N	14	N	00	N
41	20240223	090609	57	100.00	KOSPI		기계	N	N	N	N		N	12850	-50	5	-0.39	96777510	7491	9.54	12950	13100	12700	16770	9030	12900	12919.17	0.00	0	-4387	13346	13122	12736	12512	12126	13205	12595	575	3870	2500	9540	10	1	23008904	2957	-13.32	1.36	12	0.03	-965.00	9415.00	16180	20230713	-20.58	11000	20231024	16.82	13100	-1.91	20240223	11450	12.23	20240119	16180	-20.58	20230713	11000	16.82	20231024	0.27	N	077970	2500	575 억		0	N	N	14	N	00	N
42	20240222	160601	57	100.00	KOSPI		기계	N	N	N	N		N	12900	460	2	3.70	992832520	78432	261.73	12900	12960	12350	16170	8710	12440	12656.56	0.00	0	3044	12680	12560	12430	12310	12180	12495	12245	575	3730	2500	9200	10	1	23008904	2968	-13.37	1.37	12	0.34	-965.00	9415.00	16180	20230713	-20.27	11000	20231024	17.27	12960	-0.46	20240222	11450	12.66	20240119	16180	-20.27	20230713	11000	17.27	20231024	0.27	N	077970	2500	575 억		0	N	N	14	N	00	N
43	20240222	150611	57	100.00	KOSPI		기계	N	N	N	N		N	12840	400	2	3.22	835849570	66232	221.02	12900	12960	12350	16170	8710	12440	12620.03	0.00	0	3014	12680	12560	12430	12310	12180	12495	12245	575	3730	2500	9200	10	1	23008904	2954	-13.31	1.36	12	0.29	-965.00	9415.00	16180	20230713	-20.64	11000	20231024	16.73	12960	-0.93	20240222	11450	12.14	20240119	16180	-20.64	20230713	11000	16.73	20231024	0.27	N	077970	2500	575 억		0	N	N	0	N	00	N
44	20240222	140609	57	100.00	KOSPI		기계	N	N	N	N		N	12610	170	2	1.37	730023060	57901	193.22	12900	12960	12350	16170	8710	12440	12608.13	0.00	0	1329	12680	12560	12430	12310	12180	12495	12245	575	3730	2500	9200	10	1	23008904	2901	-13.07	1.34	12	0.25	-965.00	9415.00	16180	20230713	-22.06	11000	20231024	14.64	12960	-2.70	20240222	11450	10.13	20240119	16180	-22.06	20230713	11000	14.64	20231024	0.27	N	077970	2500	575 억		0	N	N	0	N	00	N
45	20240222	130556	57	100.00	KOSPI		기계	N	N	N	N		N	12600	160	2	1.29	692648810	54939	183.33	12900	12960	12350	16170	8710	12440	12607.60	0.00	0	734	12680	12560	12430	12310	12180	12495	12245	575	3730	2500	9200	10	1	23008904	2899	-13.06	1.34	12	0.24	-965.00	9415.00	16180	20230713	-22.13	11000	20231024	14.55	12960	-2.78	20240222	11450	10.04	20240119	16180	-22.13	20230713	11000	14.55	20231024	0.27	N	077970	2500	575 억		0	N	N	0	N	00	N
46	20240222	120605	57	100.00	KOSPI		기계	N	N	N	N		N	12510	70	2	0.56	652821380	51765	172.74	12900	12960	12350	16170	8710	12440	12611.25	0.00	0	460	12680	12560	12430	12310	12180	12495	12245	575	3730	2500	9200	10	1	23008904	2878	-12.96	1.33	12	0.22	-965.00	9415.00	16180	20230713	-22.68	11000	20231024	13.73	12960	-3.47	20240222	11450	9.26	20240119	16180	-22.68	20230713	11000	13.73	20231024	0.27	N	077970	2500	575 억		0	N	N	0	N	00	N
47	20240222	110602	57	100.00	KOSPI		기계	N	N	N	N		N	12450	10	2	0.08	560073820	44360	148.03	12900	12960	12350	16170	8710	12440	12625.65	0.00	0	1460	12680	12560	12430	12310	12180	12495	12245	575	3730	2500	9200	10	1	23008904	2865	-12.90	1.32	12	0.19	-965.00	9415.00	16180	20230713	-23.05	11000	20231024	13.18	12960	-3.94	20240222	11450	8.73	20240119	16180	-23.05	20230713	11000	13.18	20231024	0.27	N	077970	2500	575 억		0	N	N	0	N	00	N
48	20240222	100558	57	100.00	KOSPI		기계	N	N	N	N		N	12390	-50	5	-0.40	473270830	37426	124.89	12900	12960	12350	16170	8710	12440	12645.51	0.00	0	2576	12680	12560	12430	12310	12180	12495	12245	575	3730	2500	9200	10	1	23008904	2851	-12.84	1.32	12	0.16	-965.00	9415.00	16180	20230713	-23.42	11000	20231024	12.64	12960	-4.40	20240222	11450	8.21	20240119	16180	-23.42	20230713	11000	12.64	20231024	0.27	N	077970	2500	575 억		0	N	N	0	N	00	N
49	20240222	090608	57	100.00	KOSPI		기계	N	N	N	N		N	12590	150	2	1.21	262490450	20496	68.40	12900	12960	12570	16170	8710	12440	12806.91	0.00	0	2433	12680	12560	12430	12310	12180	12495	12245	575	3730	2500	9200	10	1	23008904	2897	-13.05	1.34	12	0.09	-965.00	9415.00	16180	20230713	-22.19	11000	20231024	14.45	12960	-2.85	20240222	11450	9.96	20240119	16180	-22.19	20230713	11000	14.45	20231024	0.27	N	077970	2500	575 억		0	N	N	0	N	00	N
50	20240221	160602	57	100.00	KOSPI		기계	N	N	N	N		N	12440	-120	5	-0.96	232549970	18842	100.69	12490	12550	12300	16320	8800	12560	12341.84	0.00	0	-2604	12873	12716	12543	12386	12213	12630	12300	575	3760	2500	9290	10	1	23008904	2862	-12.89	1.32	12	0.08	-965.00	9415.00	16180	20230713	-23.11	11000	20231024	13.09	12780	-2.66	20240108	11450	8.65	20240119	16180	-23.11	20230713	11000	13.09	20231024	0.28	N	077970	2500	575 억		0	N	N	15	N	00	N
51	20240221	150556	57	100.00	KOSPI		기계	N	N	N	N		N	12300	-260	5	-2.07	211932750	17174	91.78	12490	12550	12300	16320	8800	12560	12340.33	0.00	0	-2006	12873	12716	12543	12386	12213	12630	12300	575	3760	2500	9290	10	1	23008904	2830	-12.75	1.31	12	0.07	-965.00	9415.00	16180	20230713	-23.98	11000	20231024	11.82	12780	-3.76	20240108	11450	7.42	20240119	16180	-23.98	20230713	11000	11.82	20231024	0.28	N	077970	2500	575 억		0	N	N	15	N	00	N
52	20240221	140558	57	100.00	KOSPI		기계	N	N	N	N		N	12360	-200	5	-1.59	79322780	6411	34.26	12490	12550	12330	16320	8800	12560	12372.92	0.00	0	-1784	12873	12716	12543	12386	12213	12630	12300	575	3760	2500	9290	10	1	23008904	2844	-12.81	1.31	12	0.03	-965.00	9415.00	16180	20230713	-23.61	11000	20231024	12.36	12780	-3.29	20240108	11450	7.95	20240119	16180	-23.61	20230713	11000	12.36	20231024	0.28	N	077970	2500	575 억		0	N	N	15	N	00	N
53	20240221	130559	57	100.00	KOSPI		기계	N	N	N	N		N	12350	-210	5	-1.67	70846960	5725	30.59	12490	12550	12330	16320	8800	12560	12375.01	0.00	0	-1558	12873	12716	12543	12386	12213	12630	12300	575	3760	2500	9290	10	1	23008904	2842	-12.80	1.31	12	0.02	-965.00	9415.00	16180	20230713	-23.67	11000	20231024	12.27	12780	-3.36	20240108	11450	7.86	20240119	16180	-23.67	20230713	11000	12.27	20231024	0.28	N	077970	2500	575 억		0	N	N	15	N	00	N
54	20240221	120558	57	100.00	KOSPI		기계	N	N	N	N		N	12380	-180	5	-1.43	53902360	4356	23.28	12490	12550	12330	16320	8800	12560	12374.28	0.00	0	-894	12873	12716	12543	12386	12213	12630	12300	575	3760	2500	9290	10	1	23008904	2849	-12.83	1.31	12	0.02	-965.00	9415.00	16180	20230713	-23.49	11000	20231024	12.55	12780	-3.13	20240108	11450	8.12	20240119	16180	-23.49	20230713	11000	12.55	20231024	0.28	N	077970	2500	575 억		0	N	N	15	N	00	N
55	20240221	110604	57	100.00	KOSPI		기계	N	N	N	N		N	12350	-210	5	-1.67	48204560	3896	20.82	12490	12550	12330	16320	8800	12560	12372.83	0.00	0	-849	12873	12716	12543	12386	12213	12630	12300	575	3760	2500	9290	10	1	23008904	2842	-12.80	1.31	12	0.02	-965.00	9415.00	16180	20230713	-23.67	11000	20231024	12.27	12780	-3.36	20240108	11450	7.86	20240119	16180	-23.67	20230713	11000	12.27	20231024	0.28	N	077970	2500	575 억		0	N	N	15	N	00	N
56	20240221	100556	57	100.00	KOSPI		기계	N	N	N	N		N	12390	-170	5	-1.35	27513170	2221	11.87	12490	12550	12360	16320	8800	12560	12387.74	0.00	0	-449	12873	12716	12543	12386	12213	12630	12300	575	3760	2500	9290	10	1	23008904	2851	-12.84	1.32	12	0.01	-965.00	9415.00	16180	20230713	-23.42	11000	20231024	12.64	12780	-3.05	20240108	11450	8.21	20240119	16180	-23.42	20230713	11000	12.64	20231024	0.28	N	077970	2500	575 억		0	N	N	15	N	00	N
57	20240221	090556	57	100.00	KOSPI		기계	N	N	N	N		N	12520	-40	5	-0.32	2417560	194	1.04	12490	12550	12390	16320	8800	12560	12461.65	0.00	0	-99	12873	12716	12543	12386	12213	12630	12300	575	3760	2500	9290	10	1	23008904	2881	-12.97	1.33	12	0.00	-965.00	9415.00	16180	20230713	-22.62	11000	20231024	13.82	12780	-2.03	20240108	11450	9.34	20240119	16180	-22.62	20230713	11000	13.82	20231024	0.28	N	077970	2500	575 억		0	N	N	15	N	00	N
58	20240220	160551	57	100.00	KOSPI		기계	N	N	N	N		N	12560	-110	5	-0.87	233425880	18712	47.48	12700	12700	12370	16470	8870	12670	12474.66	0.00	0	-6851	12943	12806	12553	12416	12163	12875	12485	575	3800	2500	9370	10	1	23008904	2890	-13.02	1.33	12	0.08	-965.00	9415.00	16180	20230713	-22.37	11000	20231024	14.18	12780	-1.72	20240108	11450	9.69	20240119	16180	-22.37	20230713	11000	14.18	20231024	0.29	N	077970	2500	575 억		0	N	N	15	N	00	N
59	20240220	150554	57	100.00	KOSPI		기계	N	N	N	N		N	12460	-210	5	-1.66	209229870	16779	42.58	12700	12700	12370	16470	8870	12670	12469.75	0.00	0	-6153	12943	12806	12553	12416	12163	12875	12485	575	3800	2500	9370	10	1	23008904	2867	-12.91	1.32	12	0.07	-965.00	9415.00	16180	20230713	-22.99	11000	20231024	13.27	12780	-2.50	20240108	11450	8.82	20240119	16180	-22.99	20230713	11000	13.27	20231024	0.29	N	077970	2500	575 억		0	N	N	41	N	00	N
60	20240220	140555	57	100.00	KOSPI		기계	N	N	N	N		N	12390	-280	5	-2.21	187197710	15003	38.07	12700	12700	12380	16470	8870	12670	12477.35	0.00	0	-5520	12943	12806	12553	12416	12163	12875	12485	575	3800	2500	9370	10	1	23008904	2851	-12.84	1.32	12	0.07	-965.00	9415.00	16180	20230713	-23.42	11000	20231024	12.64	12780	-3.05	20240108	11450	8.21	20240119	16180	-23.42	20230713	11000	12.64	20231024	0.29	N	077970	2500	575 억		0	N	N	41	N	00	N
61	20240220	130554	57	100.00	KOSPI		기계	N	N	N	N		N	12390	-280	5	-2.21	173600870	13908	35.29	12700	12700	12380	16470	8870	12670	12482.09	0.00	0	-5052	12943	12806	12553	12416	12163	12875	12485	575	3800	2500	9370	10	1	23008904	2851	-12.84	1.32	12	0.06	-965.00	9415.00	16180	20230713	-23.42	11000	20231024	12.64	12780	-3.05	20240108	11450	8.21	20240119	16180	-23.42	20230713	11000	12.64	20231024	0.29	N	077970	2500	575 억		0	N	N	41	N	00	N
62	20240220	120552	57	100.00	KOSPI		기계	N	N	N	N		N	12470	-200	5	-1.58	131589980	10526	26.71	12700	12700	12440	16470	8870	12670	12501.42	0.00	0	-3023	12943	12806	12553	12416	12163	12875	12485	575	3800	2500	9370	10	1	23008904	2869	-12.92	1.32	12	0.05	-965.00	9415.00	16180	20230713	-22.93	11000	20231024	13.36	12780	-2.43	20240108	11450	8.91	20240119	16180	-22.93	20230713	11000	13.36	20231024	0.29	N	077970	2500	575 억		0	N	N	41	N	00	N
63	20240220	110551	57	100.00	KOSPI		기계	N	N	N	N		N	12470	-200	5	-1.58	105933600	8473	21.50	12700	12700	12440	16470	8870	12670	12502.49	0.00	0	-1507	12943	12806	12553	12416	12163	12875	12485	575	3800	2500	9370	10	1	23008904	2869	-12.92	1.32	12	0.04	-965.00	9415.00	16180	20230713	-22.93	11000	20231024	13.36	12780	-2.43	20240108	11450	8.91	20240119	16180	-22.93	20230713	11000	13.36	20231024	0.29	N	077970	2500	575 억		0	N	N	41	N	00	N
64	20240220	100542	57	100.00	KOSPI		기계	N	N	N	N		N	12480	-190	5	-1.50	77596320	6210	15.76	12700	12700	12440	16470	8870	12670	12495.38	0.00	0	-904	12943	12806	12553	12416	12163	12875	12485	575	3800	2500	9370	10	1	23008904	2872	-12.93	1.33	12	0.03	-965.00	9415.00	16180	20230713	-22.87	11000	20231024	13.45	12780	-2.35	20240108	11450	9.00	20240119	16180	-22.87	20230713	11000	13.45	20231024	0.29	N	077970	2500	575 억		0	N	N	41	N	00	N
65	20240220	090556	57	100.00	KOSPI		기계	N	N	N	N		N	12520	-150	5	-1.18	10937950	870	2.21	12700	12700	12480	16470	8870	12670	12572.36	0.00	0	-18	12943	12806	12553	12416	12163	12875	12485	575	3800	2500	9370	10	1	23008904	2881	-12.97	1.33	12	0.00	-965.00	9415.00	16180	20230713	-22.62	11000	20231024	13.82	12780	-2.03	20240108	11450	9.34	20240119	16180	-22.62	20230713	11000	13.82	20231024	0.29	N	077970	2500	575 억		0	N	N	41	N	00	N
66	20240219	160553	57	100.00	KOSPI		기계	N	N	N	N		N	12670	370	2	3.01	493426610	39388	178.87	12400	12690	12300	15990	8610	12300	12526.04	0.00	0	12344	12620	12460	12300	12140	11980	12540	12220	575	3690	2500	9100	10	1	23008904	2915	-13.13	1.35	12	0.17	-965.00	9415.00	16180	20230713	-21.69	11000	20231024	15.18	12780	-0.86	20240108	11450	10.66	20240119	16180	-21.69	20230713	11000	15.18	20231024	0.29	N	077970	2500	575 억		0	N	N	41	N	00	N
67	20240219	150558	57	100.00	KOSPI		기계	N	N	N	N		N	12680	380	2	3.09	476550280	38054	172.82	12400	12690	12300	15990	8610	12300	12523.00	0.00	0	12340	12620	12460	12300	12140	11980	12540	12220	575	3690	2500	9100	10	1	23008904	2918	-13.14	1.35	12	0.17	-965.00	9415.00	16180	20230713	-21.63	11000	20231024	15.27	12780	-0.78	20240108	11450	10.74	20240119	16180	-21.63	20230713	11000	15.27	20231024	0.29	N	077970	2500	575 억		0	N	N	11	N	00	N
68	20240219	140556	57	100.00	KOSPI		기계	N	N	N	N		N	12600	300	2	2.44	414071070	33108	150.35	12400	12650	12300	15990	8610	12300	12506.68	0.00	0	11463	12620	12460	12300	12140	11980	12540	12220	575	3690	2500	9100	10	1	23008904	2899	-13.06	1.34	12	0.14	-965.00	9415.00	16180	20230713	-22.13	11000	20231024	14.55	12780	-1.41	20240108	11450	10.04	20240119	16180	-22.13	20230713	11000	14.55	20231024	0.29	N	077970	2500	575 억		0	N	N	11	N	00	N
69	20240219	130555	57	100.00	KOSPI		기계	N	N	N	N		N	12500	200	2	1.63	277778630	22286	101.21	12400	12570	12300	15990	8610	12300	12464.27	0.00	0	9590	12620	12460	12300	12140	11980	12540	12220	575	3690	2500	9100	10	1	23008904	2876	-12.95	1.33	12	0.10	-965.00	9415.00	16180	20230713	-22.74	11000	20231024	13.64	12780	-2.19	20240108	11450	9.17	20240119	16180	-22.74	20230713	11000	13.64	20231024	0.29	N	077970	2500	575 억		0	N	N	11	N	00	N
70	20240219	120555	57	100.00	KOSPI		기계	N	N	N	N		N	12500	200	2	1.63	217500310	17479	79.38	12400	12570	12300	15990	8610	12300	12443.52	0.00	0	5672	12620	12460	12300	12140	11980	12540	12220	575	3690	2500	9100	10	1	23008904	2876	-12.95	1.33	12	0.08	-965.00	9415.00	16180	20230713	-22.74	11000	20231024	13.64	12780	-2.19	20240108	11450	9.17	20240119	16180	-22.74	20230713	11000	13.64	20231024	0.29	N	077970	2500	575 억		0	N	N	11	N	00	N
71	20240219	110554	57	100.00	KOSPI		기계	N	N	N	N		N	12430	130	2	1.06	83385340	6739	30.60	12400	12460	12300	15990	8610	12300	12373.55	0.00	0	-843	12620	12460	12300	12140	11980	12540	12220	575	3690	2500	9100	10	1	23008904	2860	-12.88	1.32	12	0.03	-965.00	9415.00	16180	20230713	-23.18	11000	20231024	13.00	12780	-2.74	20240108	11450	8.56	20240119	16180	-23.18	20230713	11000	13.00	20231024	0.29	N	077970	2500	575 억		0	N	N	11	N	00	N
72	20240219	100549	57	100.00	KOSPI		기계	N	N	N	N		N	12410	110	2	0.89	46626610	3772	17.13	12400	12460	12300	15990	8610	12300	12361.24	0.00	0	-409	12620	12460	12300	12140	11980	12540	12220	575	3690	2500	9100	10	1	23008904	2855	-12.86	1.32	12	0.02	-965.00	9415.00	16180	20230713	-23.30	11000	20231024	12.82	12780	-2.90	20240108	11450	8.38	20240119	16180	-23.30	20230713	11000	12.82	20231024	0.29	N	077970	2500	575 억		0	N	N	11	N	00	N
73	20240219	090550	57	100.00	KOSPI		기계	N	N	N	N		N	12460	160	2	1.30	5068710	409	1.86	12400	12460	12300	15990	8610	12300	12392.93	0.00	0	-91	12620	12460	12300	12140	11980	12540	12220	575	3690	2500	9100	10	1	23008904	2867	-12.91	1.32	12	0.00	-965.00	9415.00	16180	20230713	-22.99	11000	20231024	13.27	12780	-2.50	20240108	11450	8.82	20240119	16180	-22.99	20230713	11000	13.27	20231024	0.29	N	077970	2500	575 억		0	N	N	11	N	00	N
74	20240216	160549	57	100.00	KOSPI		기계	N	N	N	N		N	12300	110	2	0.90	245637130	19942	88.46	12160	12460	12140	15840	8540	12190	12317.58	0.00	0	5994	12730	12460	12150	11880	11570	12595	12015	575	3650	2500	9020	10	1	23008904	2830	-12.75	1.31	12	0.09	-965.00	9415.00	16180	20230713	-23.98	11000	20231024	11.82	12780	-3.76	20240108	11450	7.42	20240119	16180	-23.98	20230713	11000	11.82	20231024	0.29	N	077970	2500	575 억		0	N	N	11	N	00	N
75	20240216	150552	57	100.00	KOSPI		기계	N	N	N	N		N	12330	140	2	1.15	211511250	17171	76.17	12160	12460	12140	15840	8540	12190	12317.93	0.00	0	4722	12730	12460	12150	11880	11570	12595	12015	575	3650	2500	9020	10	1	23008904	2837	-12.78	1.31	12	0.07	-965.00	9415.00	16180	20230713	-23.79	11000	20231024	12.09	12780	-3.52	20240108	11450	7.69	20240119	16180	-23.79	20230713	11000	12.09	20231024	0.29	N	077970	2500	575 억		0	N	N	13	N	00	N
76	20240216	140556	57	100.00	KOSPI		기계	N	N	N	N		N	12310	120	2	0.98	189922890	15420	68.40	12160	12460	12140	15840	8540	12190	12316.66	0.00	0	3995	12730	12460	12150	11880	11570	12595	12015	575	3650	2500	9020	10	1	23008904	2832	-12.76	1.31	12	0.07	-965.00	9415.00	16180	20230713	-23.92	11000	20231024	11.91	12780	-3.68	20240108	11450	7.51	20240119	16180	-23.92	20230713	11000	11.91	20231024	0.29	N	077970	2500	575 억		0	N	N	13	N	00	N
77	20240216	130548	57	100.00	KOSPI		기계	N	N	N	N		N	12340	150	2	1.23	174512790	14170	62.85	12160	12460	12140	15840	8540	12190	12315.65	0.00	0	2915	12730	12460	12150	11880	11570	12595	12015	575	3650	2500	9020	10	1	23008904	2839	-12.79	1.31	12	0.06	-965.00	9415.00	16180	20230713	-23.73	11000	20231024	12.18	12780	-3.44	20240108	11450	7.77	20240119	16180	-23.73	20230713	11000	12.18	20231024	0.29	N	077970	2500	575 억		0	N	N	13	N	00	N
78	20240216	120550	57	100.00	KOSPI		기계	N	N	N	N		N	12350	160	2	1.31	152105870	12354	54.80	12160	12460	12140	15840	8540	12190	12312.28	0.00	0	1648	12730	12460	12150	11880	11570	12595	12015	575	3650	2500	9020	10	1	23008904	2842	-12.80	1.31	12	0.05	-965.00	9415.00	16180	20230713	-23.67	11000	20231024	12.27	12780	-3.36	20240108	11450	7.86	20240119	16180	-23.67	20230713	11000	12.27	20231024	0.29	N	077970	2500	575 억		0	N	N	13	N	00	N
79	20240216	110557	57	100.00	KOSPI		기계	N	N	N	N		N	12390	200	2	1.64	131420970	10680	47.37	12160	12460	12140	15840	8540	12190	12305.33	0.00	0	631	12730	12460	12150	11880	11570	12595	12015	575	3650	2500	9020	10	1	23008904	2851	-12.84	1.32	12	0.05	-965.00	9415.00	16180	20230713	-23.42	11000	20231024	12.64	12780	-3.05	20240108	11450	8.21	20240119	16180	-23.42	20230713	11000	12.64	20231024	0.29	N	077970	2500	575 억		0	N	N	13	N	00	N
80	20240216	100550	57	100.00	KOSPI		기계	N	N	N	N		N	12400	210	2	1.72	86631950	7051	31.28	12160	12460	12140	15840	8540	12190	12286.48	0.00	0	-132	12730	12460	12150	11880	11570	12595	12015	575	3650	2500	9020	10	1	23008904	2853	-12.85	1.32	12	0.03	-965.00	9415.00	16180	20230713	-23.36	11000	20231024	12.73	12780	-2.97	20240108	11450	8.30	20240119	16180	-23.36	20230713	11000	12.73	20231024	0.29	N	077970	2500	575 억		0	N	N	13	N	00	N
81	20240216	090543	57	100.00	KOSPI		기계	N	N	N	N		N	12150	-40	5	-0.33	4898070	403	1.79	12160	12170	12140	15840	8540	12190	12154.02	0.00	0	202	12730	12460	12150	11880	11570	12595	12015	575	3650	2500	9020	10	1	23008904	2796	-12.59	1.29	12	0.00	-965.00	9415.00	16180	20230713	-24.91	11000	20231024	10.45	12780	-4.93	20240108	11450	6.11	20240119	16180	-24.91	20230713	11000	10.45	20231024	0.29	N	077970	2500	575 억		0	N	N	13	N	00	N
82	20240215	160547	57	100.00	KOSPI		기계	N	N	N	N		N	12190	150	2	1.25	273584590	22534	140.99	11840	12420	11840	15650	8430	12040	12140.97	0.00	0	3295	12306	12172	11936	11802	11566	12240	11870	575	3610	2500	8900	10	1	23008904	2805	-12.63	1.29	12	0.10	-965.00	9415.00	16180	20230713	-24.66	11000	20231024	10.82	12780	-4.62	20240108	11450	6.46	20240119	16180	-24.66	20230713	11000	10.82	20231024	0.30	N	077970	2500	575 억		0	N	N	13	N	00	N
83	20240215	150551	57	100.00	KOSPI		기계	N	N	N	N		N	12120	80	2	0.66	267623770	22044	137.92	11840	12420	11840	15650	8430	12040	12140.44	0.00	0	3342	12306	12172	11936	11802	11566	12240	11870	575	3610	2500	8900	10	1	23008904	2789	-12.56	1.29	12	0.10	-965.00	9415.00	16180	20230713	-25.09	11000	20231024	10.18	12780	-5.16	20240108	11450	5.85	20240119	16180	-25.09	20230713	11000	10.18	20231024	0.30	N	077970	2500	575 억		0	N	N	1	N	00	N
84	20240215	140547	57	100.00	KOSPI		기계	N	N	N	N		N	12150	110	2	0.91	238098020	19606	122.67	11840	12420	11840	15650	8430	12040	12144.14	0.00	0	2738	12306	12172	11936	11802	11566	12240	11870	575	3610	2500	8900	10	1	23008904	2796	-12.59	1.29	12	0.09	-965.00	9415.00	16180	20230713	-24.91	11000	20231024	10.45	12780	-4.93	20240108	11450	6.11	20240119	16180	-24.91	20230713	11000	10.45	20231024	0.30	N	077970	2500	575 억		0	N	N	1	N	00	N
85	20240215	130542	57	100.00	KOSPI		기계	N	N	N	N		N	12180	140	2	1.16	175394440	14503	90.74	11840	12190	11840	15650	8430	12040	12093.67	0.00	0	3541	12306	12172	11936	11802	11566	12240	11870	575	3610	2500	8900	10	1	23008904	2802	-12.62	1.29	12	0.06	-965.00	9415.00	16180	20230713	-24.72	11000	20231024	10.73	12780	-4.69	20240108	11450	6.38	20240119	16180	-24.72	20230713	11000	10.73	20231024	0.30	N	077970	2500	575 억		0	N	N	1	N	00	N
86	20240215	120546	57	100.00	KOSPI		기계	N	N	N	N		N	12070	30	2	0.25	71935800	5972	37.36	11840	12090	11840	15650	8430	12040	12045.51	0.00	0	-1344	12306	12172	11936	11802	11566	12240	11870	575	3610	2500	8900	10	1	23008904	2777	-12.51	1.28	12	0.03	-965.00	9415.00	16180	20230713	-25.40	11000	20231024	9.73	12780	-5.56	20240108	11450	5.41	20240119	16180	-25.40	20230713	11000	9.73	20231024	0.30	N	077970	2500	575 억		0	N	N	1	N	00	N
87	20240215	110543	57	100.00	KOSPI		기계	N	N	N	N		N	12050	10	2	0.08	47435770	3938	24.64	11840	12090	11840	15650	8430	12040	12045.65	0.00	0	-322	12306	12172	11936	11802	11566	12240	11870	575	3610	2500	8900	10	1	23008904	2773	-12.49	1.28	12	0.02	-965.00	9415.00	16180	20230713	-25.53	11000	20231024	9.55	12780	-5.71	20240108	11450	5.24	20240119	16180	-25.53	20230713	11000	9.55	20231024	0.30	N	077970	2500	575 억		0	N	N	1	N	00	N
88	20240215	100542	57	100.00	KOSPI		기계	N	N	N	N		N	12050	10	2	0.08	16464200	1373	8.59	11840	12060	11840	15650	8430	12040	11991.41	0.00	0	-199	12306	12172	11936	11802	11566	12240	11870	575	3610	2500	8900	10	1	23008904	2773	-12.49	1.28	12	0.01	-965.00	9415.00	16180	20230713	-25.53	11000	20231024	9.55	12780	-5.71	20240108	11450	5.24	20240119	16180	-25.53	20230713	11000	9.55	20231024	0.30	N	077970	2500	575 억		0	N	N	1	N	00	N
89	20240215	090543	57	100.00	KOSPI		기계	N	N	N	N		N	12040	0	3	0.00	1255410	106	0.66	11840	12040	11840	15650	8430	12040	11843.49	0.00	0	39	12306	12172	11936	11802	11566	12240	11870	575	3610	2500	8900	10	1	23008904	2770	-12.48	1.28	12	0.00	-965.00	9415.00	16180	20230713	-25.59	11000	20231024	9.45	12780	-5.79	20240108	11450	5.15	20240119	16180	-25.59	20230713	11000	9.45	20231024	0.30	N	077970	2500	575 억		0	N	N	1	N	00	N
90	20240214	160540	57	100.00	KOSPI		기계	N	N	N	N		N	12040	140	2	1.18	189188000	15924	134.41	11900	12070	11700	15470	8330	11900	11880.68	0.00	0	406	12126	12012	11866	11752	11606	12070	11810	575	3570	2500	8800	10	1	23008904	2770	-12.48	1.28	12	0.07	-965.00	9415.00	16180	20230713	-25.59	11000	20231024	9.45	12780	-5.79	20240108	11450	5.15	20240119	16180	-25.59	20230713	11000	9.45	20231024	0.31	N	077970	2500	575 억		0	N	N	1	N	00	N
91	20240214	150541	57	100.00	KOSPI		기계	N	N	N	N		N	12010	110	2	0.92	175285740	14766	124.64	11900	12070	11700	15470	8330	11900	11870.90	0.00	0	265	12126	12012	11866	11752	11606	12070	11810	575	3570	2500	8800	10	1	23008904	2763	-12.45	1.28	12	0.06	-965.00	9415.00	16180	20230713	-25.77	11000	20231024	9.18	12780	-6.03	20240108	11450	4.89	20240119	16180	-25.77	20230713	11000	9.18	20231024	0.31	N	077970	2500	575 억		0	N	N	0	N	00	N
92	20240214	140539	57	100.00	KOSPI		기계	N	N	N	N		N	11870	-30	5	-0.25	115217900	9737	82.19	11900	11920	11700	15470	8330	11900	11833.00	0.00	0	95	12126	12012	11866	11752	11606	12070	11810	575	3570	2500	8800	10	1	23008904	2731	-12.30	1.26	12	0.04	-965.00	9415.00	16180	20230713	-26.64	11000	20231024	7.91	12780	-7.12	20240108	11450	3.67	20240119	16180	-26.64	20230713	11000	7.91	20231024	0.31	N	077970	2500	575 억		0	N	N	0	N	00	N
93	20240214	130540	57	100.00	KOSPI		기계	N	N	N	N		N	11890	-10	5	-0.08	86436190	7301	61.63	11900	11920	11700	15470	8330	11900	11838.95	0.00	0	-168	12126	12012	11866	11752	11606	12070	11810	575	3570	2500	8800	10	1	23008904	2736	-12.32	1.26	12	0.03	-965.00	9415.00	16180	20230713	-26.51	11000	20231024	8.09	12780	-6.96	20240108	11450	3.84	20240119	16180	-26.51	20230713	11000	8.09	20231024	0.31	N	077970	2500	575 억		0	N	N	0	N	00	N
94	20240214	120536	57	100.00	KOSPI		기계	N	N	N	N		N	11890	-10	5	-0.08	63243540	5343	45.10	11900	11920	11700	15470	8330	11900	11836.71	0.00	0	-229	12126	12012	11866	11752	11606	12070	11810	575	3570	2500	8800	10	1	23008904	2736	-12.32	1.26	12	0.02	-965.00	9415.00	16180	20230713	-26.51	11000	20231024	8.09	12780	-6.96	20240108	11450	3.84	20240119	16180	-26.51	20230713	11000	8.09	20231024	0.31	N	077970	2500	575 억		0	N	N	0	N	00	N
95	20240214	110541	57	100.00	KOSPI		기계	N	N	N	N		N	11900	0	3	0.00	40056310	3394	28.65	11900	11920	11700	15470	8330	11900	11802.09	0.00	0	-361	12126	12012	11866	11752	11606	12070	11810	575	3570	2500	8800	10	1	23008904	2738	-12.33	1.26	12	0.01	-965.00	9415.00	16180	20230713	-26.45	11000	20231024	8.18	12780	-6.89	20240108	11450	3.93	20240119	16180	-26.45	20230713	11000	8.18	20231024	0.31	N	077970	2500	575 억		0	N	N	0	N	00	N
96	20240214	090533	57	100.00	KOSPI		기계	N	N	N	N		N	11900	0	3	0.00	1204700	102	0.86	11900	11920	11740	15470	8330	11900	11810.78	0.00	0	13	12126	12012	11866	11752	11606	12070	11810	575	3570	2500	8800	10	1	23008904	2738	-12.33	1.26	12	0.00	-965.00	9415.00	16180	20230713	-26.45	11000	20231024	8.18	12780	-6.89	20240108	11450	3.93	20240119	16180	-26.45	20230713	11000	8.18	20231024	0.31	N	077970	2500	575 억		0	N	N	0	N	00	N
97	20240213	160534	57	100.00	KOSPI		기계	N	N	N	N		N	11900	190	2	1.62	140571570	11847	85.37	11720	11980	11720	15220	8200	11710	11865.28	0.00	0	458	12010	11860	11780	11630	11550	11820	11590	575	3510	2500	8660	10	1	23008904	2738	-12.33	1.26	12	0.05	-965.00	9415.00	16180	20230713	-26.45	11000	20231024	8.18	12780	-6.89	20240108	11450	3.93	20240119	16180	-26.45	20230713	11000	8.18	20231024	0.31	N	077970	2500	575 억		0	N	N	0	N	00	N
98	20240213	150533	57	100.00	KOSPI		기계	N	N	N	N		N	11860	150	2	1.28	134502610	11337	81.69	11720	11980	11720	15220	8200	11710	11864.04	0.00	0	417	12010	11860	11780	11630	11550	11820	11590	575	3510	2500	8660	10	1	23008904	2729	-12.29	1.26	12	0.05	-965.00	9415.00	16180	20230713	-26.70	11000	20231024	7.82	12780	-7.20	20240108	11450	3.58	20240119	16180	-26.70	20230713	11000	7.82	20231024	0.31	N	077970	2500	575 억		0	N	N	0	N	00	N
99	20240213	140540	57	100.00	KOSPI		기계	N	N	N	N		N	11870	160	2	1.37	119529940	10075	72.60	11720	11980	11720	15220	8200	11710	11864.01	0.00	0	170	12010	11860	11780	11630	11550	11820	11590	575	3510	2500	8660	10	1	23008904	2731	-12.30	1.26	12	0.04	-965.00	9415.00	16180	20230713	-26.64	11000	20231024	7.91	12780	-7.12	20240108	11450	3.67	20240119	16180	-26.64	20230713	11000	7.91	20231024	0.31	N	077970	2500	575 억		0	N	N	0	N	00	N
100	20240213	130533	57	100.00	KOSPI		기계	N	N	N	N		N	11870	160	2	1.37	78113050	6590	47.49	11720	11980	11720	15220	8200	11710	11853.27	0.00	0	-468	12010	11860	11780	11630	11550	11820	11590	575	3510	2500	8660	10	1	23008904	2731	-12.30	1.26	12	0.03	-965.00	9415.00	16180	20230713	-26.64	11000	20231024	7.91	12780	-7.12	20240108	11450	3.67	20240119	16180	-26.64	20230713	11000	7.91	20231024	0.31	N	077970	2500	575 억		0	N	N	0	N	00	N
101	20240213	120539	57	100.00	KOSPI		기계	N	N	N	N		N	11860	150	2	1.28	71911870	6067	43.72	11720	11980	11720	15220	8200	11710	11852.95	0.00	0	-528	12010	11860	11780	11630	11550	11820	11590	575	3510	2500	8660	10	1	23008904	2729	-12.29	1.26	12	0.03	-965.00	9415.00	16180	20230713	-26.70	11000	20231024	7.82	12780	-7.20	20240108	11450	3.58	20240119	16180	-26.70	20230713	11000	7.82	20231024	0.31	N	077970	2500	575 억		0	N	N	0	N	00	N
102	20240213	110538	57	100.00	KOSPI		기계	N	N	N	N		N	11850	140	2	1.20	69518480	5865	42.26	11720	11980	11720	15220	8200	11710	11853.11	0.00	0	-551	12010	11860	11780	11630	11550	11820	11590	575	3510	2500	8660	10	1	23008904	2727	-12.28	1.26	12	0.03	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	12780	-7.28	20240108	11450	3.49	20240119	16180	-26.76	20230713	11000	7.73	20231024	0.31	N	077970	2500	575 억		0	N	N	0	N	00	N
103	20240213	100444	57	100.00	KOSPI		기계	N	N	N	N		N	11850	140	2	1.20	61991170	5230	37.69	11720	11980	11720	15220	8200	11710	11853.00	0.00	0	-531	12010	11860	11780	11630	11550	11820	11590	575	3510	2500	8660	10	1	23008904	2727	-12.28	1.26	12	0.02	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	12780	-7.28	20240108	11450	3.49	20240119	16180	-26.76	20230713	11000	7.73	20231024	0.31	N	077970	2500	575 억		0	N	N	0	N	00	N