KissMeData/042700/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	160449	57	100.00	KOSPI		기계	N	N	N	N		N	84800	-5300	5	-5.88	225786496800	2615138	45.36	87700	88700	84500	117100	63100	90100	86341.16	15.89	0	-169095	98366	94232	87166	83032	75966	96300	85100	127	27000	100	66670	100	1	97339302	82544	90.79	21.16	12	2.69	934.00	4008.00	91300	20240228	-7.12	14170	20230315	498.45	91300	-7.12	20240228	51100	65.95	20240116	91300	-7.12	20240228	14170	498.45	20230315	1.04	N	042700	100	127 억		15471848	N	N	25302	N	00	N
3	20240229	150450	57	100.00	KOSPI		기계	N	N	N	N		N	85300	-4800	5	-5.33	199934533900	2310462	40.08	87700	88700	84700	117100	63100	90100	86533.01	15.89	0	-163864	98366	94232	87166	83032	75966	96300	85100	127	27000	100	66670	100	1	97339302	83030	91.33	21.28	12	2.37	934.00	4008.00	91300	20240228	-6.57	14170	20230315	501.98	91300	-6.57	20240228	51100	66.93	20240116	91300	-6.57	20240228	14170	501.98	20230315	1.04	N	042700	100	127 억		15471848	N	N	91842	N	00	N
4	20240229	140451	57	100.00	KOSPI		기계	N	N	N	N		N	86700	-3400	5	-3.77	179791419000	2075204	36.00	87700	88700	84700	117100	63100	90100	86636.40	15.89	0	-156657	98366	94232	87166	83032	75966	96300	85100	127	27000	100	66670	100	1	97339302	84393	92.83	21.63	12	2.13	934.00	4008.00	91300	20240228	-5.04	14170	20230315	511.86	91300	-5.04	20240228	51100	69.67	20240116	91300	-5.04	20240228	14170	511.86	20230315	1.04	N	042700	100	127 억		15471848	N	N	91842	N	00	N
5	20240229	130451	57	100.00	KOSPI		기계	N	N	N	N		N	86500	-3600	5	-4.00	162253603000	1871257	32.46	87700	88700	84700	117100	63100	90100	86706.67	15.89	0	-158372	98366	94232	87166	83032	75966	96300	85100	127	27000	100	66670	100	1	97339302	84198	92.61	21.58	12	1.92	934.00	4008.00	91300	20240228	-5.26	14170	20230315	510.44	91300	-5.26	20240228	51100	69.28	20240116	91300	-5.26	20240228	14170	510.44	20230315	1.04	N	042700	100	127 억		15471848	N	N	91842	N	00	N
6	20240229	120452	57	100.00	KOSPI		기계	N	N	N	N		N	87100	-3000	5	-3.33	151408926600	1746383	30.29	87700	88700	84700	117100	63100	90100	86696.78	15.89	0	-179887	98366	94232	87166	83032	75966	96300	85100	127	27000	100	66670	100	1	97339302	84783	93.25	21.73	12	1.79	934.00	4008.00	91300	20240228	-4.60	14170	20230315	514.68	91300	-4.60	20240228	51100	70.45	20240116	91300	-4.60	20240228	14170	514.68	20230315	1.04	N	042700	100	127 억		15471848	N	N	91842	N	00	N
7	20240229	110451	57	100.00	KOSPI		기계	N	N	N	N		N	86100	-4000	5	-4.44	138818087400	1601354	27.78	87700	88700	84700	117100	63100	90100	86685.97	15.89	0	-191075	98366	94232	87166	83032	75966	96300	85100	127	27000	100	66670	100	1	97339302	83809	92.18	21.48	12	1.65	934.00	4008.00	91300	20240228	-5.70	14170	20230315	507.62	91300	-5.70	20240228	51100	68.49	20240116	91300	-5.70	20240228	14170	507.62	20230315	1.04	N	042700	100	127 억		15471848	N	N	91842	N	00	N
8	20240229	100450	57	100.00	KOSPI		기계	N	N	N	N		N	86200	-3900	5	-4.33	97303178300	1118157	19.40	87700	88700	85600	117100	63100	90100	87018.48	15.89	0	-171796	98366	94232	87166	83032	75966	96300	85100	127	27000	100	66670	100	1	97339302	83906	92.29	21.51	12	1.15	934.00	4008.00	91300	20240228	-5.59	14170	20230315	508.33	91300	-5.59	20240228	51100	68.69	20240116	91300	-5.59	20240228	14170	508.33	20230315	1.04	N	042700	100	127 억		15471848	N	N	91842	N	00	N
9	20240229	090450	57	100.00	KOSPI		기계	N	N	N	N		N	87400	-2700	5	-3.00	24896272200	284060	4.93	87700	88700	86700	117100	63100	90100	87636.38	15.89	0	-11664	98366	94232	87166	83032	75966	96300	85100	127	27000	100	66670	100	1	97339302	85075	93.58	21.81	12	0.29	934.00	4008.00	91300	20240228	-4.27	14170	20230315	516.80	91300	-4.27	20240228	51100	71.04	20240116	91300	-4.27	20240228	14170	516.80	20230315	1.04	N	042700	100	127 억		15471848	N	N	91842	N	00	N
10	20240228	160424	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	90100	7400	2	8.95	488843214800	5682694	107.74	82100	91300	80100	107500	57900	82700	86006.84	15.47	0	383568	88900	85800	81200	78100	73500	87350	79650	127	24800	100	61190	100	1	97339302	87703	96.47	22.48	12	5.84	934.00	4008.00	91300	20240228	-1.31	14170	20230315	535.85	91300	-1.31	20240228	51100	76.32	20240116	91300	-1.31	20240228	14170	535.85	20230315	1.09	N	042700	100	127 억		15058628	N	N	90168	N	00	N
11	20240228	150425	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	89200	6500	2	7.86	435116194900	5084182	96.39	82100	89500	80100	107500	57900	82700	85584.16	15.47	0	359107	88900	85800	81200	78100	73500	87350	79650	127	24800	100	61190	100	1	97339302	86827	95.50	22.26	12	5.22	934.00	4008.00	89500	20240228	-0.34	14170	20230315	529.50	89500	-0.34	20240228	51100	74.56	20240116	89500	-0.34	20240228	14170	529.50	20230315	1.09	N	042700	100	127 억		15058628	N	N	850	N	00	N
12	20240228	140451	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	86000	3300	2	3.99	312991464700	3699098	70.13	82100	87300	80100	107500	57900	82700	84614.57	15.47	0	186888	88900	85800	81200	78100	73500	87350	79650	127	24800	100	61190	100	1	97339302	83712	92.08	21.46	12	3.80	934.00	4008.00	87300	20240228	-1.49	14170	20230315	506.92	87300	-1.49	20240228	51100	68.30	20240116	87300	-1.49	20240228	14170	506.92	20230315	1.09	N	042700	100	127 억		15058628	N	N	850	N	00	N
13	20240228	130451	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	85500	2800	2	3.39	286781270400	3393585	64.34	82100	87300	80100	107500	57900	82700	84508.58	15.47	0	135002	88900	85800	81200	78100	73500	87350	79650	127	24800	100	61190	100	1	97339302	83225	91.54	21.33	12	3.49	934.00	4008.00	87300	20240228	-2.06	14170	20230315	503.39	87300	-2.06	20240228	51100	67.32	20240116	87300	-2.06	20240228	14170	503.39	20230315	1.09	N	042700	100	127 억		15058628	N	N	850	N	00	N
14	20240228	120453	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	85800	3100	2	3.75	265894073400	3150004	59.72	82100	87300	80100	107500	57900	82700	84412.45	15.47	0	121990	88900	85800	81200	78100	73500	87350	79650	127	24800	100	61190	100	1	97339302	83517	91.86	21.41	12	3.24	934.00	4008.00	87300	20240228	-1.72	14170	20230315	505.50	87300	-1.72	20240228	51100	67.91	20240116	87300	-1.72	20240228	14170	505.50	20230315	1.09	N	042700	100	127 억		15058628	N	N	850	N	00	N
15	20240228	110430	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	85900	3200	2	3.87	243501180800	2888941	54.77	82100	87300	80100	107500	57900	82700	84289.11	15.47	0	106806	88900	85800	81200	78100	73500	87350	79650	127	24800	100	61190	100	1	97339302	83614	91.97	21.43	12	2.97	934.00	4008.00	87300	20240228	-1.60	14170	20230315	506.21	87300	-1.60	20240228	51100	68.10	20240116	87300	-1.60	20240228	14170	506.21	20230315	1.09	N	042700	100	127 억		15058628	N	N	850	N	00	N
16	20240228	100449	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	83700	1000	2	1.21	162303845200	1942709	36.83	82100	86400	80100	107500	57900	82700	83546.51	15.47	0	23336	88900	85800	81200	78100	73500	87350	79650	127	24800	100	61190	100	1	97339302	81473	89.61	20.88	12	2.00	934.00	4008.00	86400	20240228	-3.12	14170	20230315	490.68	86400	-3.12	20240228	51100	63.80	20240116	86400	-3.12	20240228	14170	490.68	20230315	1.09	N	042700	100	127 억		15058628	N	N	850	N	00	N
17	20240228	090450	57	100.00	KOSPI		기계	N	N	N	N		N	80700	-2000	5	-2.42	17263557700	212653	4.03	82100	82200	80600	107500	57900	82700	81158.60	15.47	0	-25696	88900	85800	81200	78100	73500	87350	79650	127	24800	100	61190	100	1	97339302	78553	86.40	20.13	12	0.22	934.00	4008.00	85200	20240226	-5.28	14170	20230315	469.51	85200	-5.28	20240226	51100	57.93	20240116	85200	-5.28	20240226	14170	469.51	20230315	1.09	N	042700	100	127 억		15058628	N	N	850	N	00	N
18	20240227	160451	57	100.00	KOSPI		기계	N	N	N	N		N	82700	5000	2	6.44	425548238900	5226176	69.88	76700	84300	76600	101000	54400	77700	81423.27	15.42	0	97053	90300	84000	78900	72600	67500	87150	75750	127	23300	100	57490	100	1	97339302	80500	88.54	20.63	12	5.37	934.00	4008.00	85200	20240226	-2.93	14170	20230315	483.63	85200	-2.93	20240226	51100	61.84	20240116	85200	-2.93	20240226	14170	483.63	20230315	1.12	N	042700	100	127 억		15011182	N	N	850	N	00	N
19	20240227	150451	57	100.00	KOSPI		기계	N	N	N	N		N	83700	6000	2	7.72	393297110700	4837370	64.68	76700	84300	76600	101000	54400	77700	81306.92	15.42	0	160835	90300	84000	78900	72600	67500	87150	75750	127	23300	100	57490	100	1	97339302	81473	89.61	20.88	12	4.97	934.00	4008.00	85200	20240226	-1.76	14170	20230315	490.68	85200	-1.76	20240226	51100	63.80	20240116	85200	-1.76	20240226	14170	490.68	20230315	1.12	N	042700	100	127 억		15011182	N	N	29604	N	00	N
20	20240227	140449	57	100.00	KOSPI		기계	N	N	N	N		N	82700	5000	2	6.44	318925488700	3939190	52.67	76700	83400	76600	101000	54400	77700	80965.54	15.42	0	77718	90300	84000	78900	72600	67500	87150	75750	127	23300	100	57490	100	1	97339302	80500	88.54	20.63	12	4.05	934.00	4008.00	85200	20240226	-2.93	14170	20230315	483.63	85200	-2.93	20240226	51100	61.84	20240116	85200	-2.93	20240226	14170	483.63	20230315	1.12	N	042700	100	127 억		15011182	N	N	29604	N	00	N
21	20240227	130418	57	100.00	KOSPI		기계	N	N	N	N		N	82200	4500	2	5.79	277486099400	3435508	45.94	76700	83400	76600	101000	54400	77700	80773.64	15.42	0	77076	90300	84000	78900	72600	67500	87150	75750	127	23300	100	57490	100	1	97339302	80013	88.01	20.51	12	3.53	934.00	4008.00	85200	20240226	-3.52	14170	20230315	480.10	85200	-3.52	20240226	51100	60.86	20240116	85200	-3.52	20240226	14170	480.10	20230315	1.12	N	042700	100	127 억		15011182	N	N	29604	N	00	N
22	20240227	120453	57	100.00	KOSPI		기계	N	N	N	N		N	80800	3100	2	3.99	241735838200	2998673	40.10	76700	83400	76600	101000	54400	77700	80618.19	15.42	0	86945	90300	84000	78900	72600	67500	87150	75750	127	23300	100	57490	100	1	97339302	78650	86.51	20.16	12	3.08	934.00	4008.00	85200	20240226	-5.16	14170	20230315	470.22	85200	-5.16	20240226	51100	58.12	20240116	85200	-5.16	20240226	14170	470.22	20230315	1.12	N	042700	100	127 억		15011182	N	N	29604	N	00	N
23	20240227	110450	57	100.00	KOSPI		기계	N	N	N	N		N	81400	3700	2	4.76	220886877500	2740940	36.65	76700	83400	76600	101000	54400	77700	80592.26	15.42	0	75572	90300	84000	78900	72600	67500	87150	75750	127	23300	100	57490	100	1	97339302	79234	87.15	20.31	12	2.82	934.00	4008.00	85200	20240226	-4.46	14170	20230315	474.45	85200	-4.46	20240226	51100	59.30	20240116	85200	-4.46	20240226	14170	474.45	20230315	1.12	N	042700	100	127 억		15011182	N	N	29604	N	00	N
24	20240227	100447	57	100.00	KOSPI		기계	N	N	N	N		N	81800	4100	2	5.28	131366919000	1646773	22.02	76700	82300	76600	101000	54400	77700	79777.42	15.42	0	128026	90300	84000	78900	72600	67500	87150	75750	127	23300	100	57490	100	1	97339302	79624	87.58	20.41	12	1.69	934.00	4008.00	85200	20240226	-3.99	14170	20230315	477.28	85200	-3.99	20240226	51100	60.08	20240116	85200	-3.99	20240226	14170	477.28	20230315	1.12	N	042700	100	127 억		15011182	N	N	29604	N	00	N
25	20240227	090449	57	100.00	KOSPI		기계	N	N	N	N		N	79900	2200	2	2.83	27065591300	342784	4.58	76700	80400	76600	101000	54400	77700	78973.13	15.42	0	78142	90300	84000	78900	72600	67500	87150	75750	127	23300	100	57490	100	1	97339302	77774	85.55	19.94	12	0.35	934.00	4008.00	85200	20240226	-6.22	14170	20230315	463.87	85200	-6.22	20240226	51100	56.36	20240116	85200	-6.22	20240226	14170	463.87	20230315	1.12	N	042700	100	127 억		15011182	N	N	29604	N	00	N
26	20240226	160449	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	77700	3900	2	5.28	597171332500	7448147	333.90	74000	85200	73800	95900	51700	73800	80179.21	15.33	0	-257548	81800	77800	75300	71300	68800	76550	70050	127	22100	100	54610	100	1	97339302	75633	83.19	19.39	12	7.65	934.00	4008.00	85200	20240226	-8.80	14170	20230315	448.34	85200	-8.80	20240226	51100	52.05	20240116	85200	-8.80	20240226	14170	448.34	20230315	1.16	N	042700	100	127 억		14925334	N	N	27658	N	00	N
27	20240226	150447	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	78100	4300	2	5.83	585144051300	7293810	326.98	74000	85200	73800	95900	51700	73800	80225.31	15.33	0	-246919	81800	77800	75300	71300	68800	76550	70050	127	22100	100	54610	100	1	97339302	76022	83.62	19.49	12	7.49	934.00	4008.00	85200	20240226	-8.33	14170	20230315	451.16	85200	-8.33	20240226	51100	52.84	20240116	85200	-8.33	20240226	14170	451.16	20230315	1.16	N	042700	100	127 억		14925334	N	N	60283	N	00	N
28	20240226	140447	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	78100	4300	2	5.83	563203356500	7013635	314.42	74000	85200	73800	95900	51700	73800	80301.80	15.33	0	-189857	81800	77800	75300	71300	68800	76550	70050	127	22100	100	54610	100	1	97339302	76022	83.62	19.49	12	7.21	934.00	4008.00	85200	20240226	-8.33	14170	20230315	451.16	85200	-8.33	20240226	51100	52.84	20240116	85200	-8.33	20240226	14170	451.16	20230315	1.16	N	042700	100	127 억		14925334	N	N	60283	N	00	N
29	20240226	130446	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	77800	4000	2	5.42	543878211900	6765946	303.32	74000	85200	73800	95900	51700	73800	80385.28	15.33	0	-155304	81800	77800	75300	71300	68800	76550	70050	127	22100	100	54610	100	1	97339302	75730	83.30	19.41	12	6.95	934.00	4008.00	85200	20240226	-8.69	14170	20230315	449.05	85200	-8.69	20240226	51100	52.25	20240116	85200	-8.69	20240226	14170	449.05	20230315	1.16	N	042700	100	127 억		14925334	N	N	60283	N	00	N
30	20240226	120444	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	77900	4100	2	5.56	521458777900	6479563	290.48	74000	85200	73800	95900	51700	73800	80478.12	15.33	0	-101745	81800	77800	75300	71300	68800	76550	70050	127	22100	100	54610	100	1	97339302	75827	83.40	19.44	12	6.66	934.00	4008.00	85200	20240226	-8.57	14170	20230315	449.75	85200	-8.57	20240226	51100	52.45	20240116	85200	-8.57	20240226	14170	449.75	20230315	1.16	N	042700	100	127 억		14925334	N	N	60283	N	00	N
31	20240226	110444	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	78900	5100	2	6.91	479304964500	5940809	266.33	74000	85200	73800	95900	51700	73800	80680.83	15.33	0	-47148	81800	77800	75300	71300	68800	76550	70050	127	22100	100	54610	100	1	97339302	76801	84.48	19.69	12	6.10	934.00	4008.00	85200	20240226	-7.39	14170	20230315	456.81	85200	-7.39	20240226	51100	54.40	20240116	85200	-7.39	20240226	14170	456.81	20230315	1.16	N	042700	100	127 억		14925334	N	N	60283	N	00	N
32	20240226	100441	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	81500	7700	2	10.43	368939852100	4560125	204.43	74000	85200	73800	95900	51700	73800	80906.65	15.33	0	116086	81800	77800	75300	71300	68800	76550	70050	127	22100	100	54610	100	1	97339302	79332	87.26	20.33	12	4.68	934.00	4008.00	85200	20240226	-4.34	14170	20230315	475.16	85200	-4.34	20240226	51100	59.49	20240116	85200	-4.34	20240226	14170	475.16	20230315	1.16	N	042700	100	127 억		14925334	N	N	60283	N	00	N
33	20240226	090441	57	100.00	KOSPI		기계	N	N	N	N		N	77000	3200	2	4.34	24752282900	325324	14.58	74000	77200	73800	95900	51700	73800	76089.54	15.33	0	1379	81800	77800	75300	71300	68800	76550	70050	127	22100	100	54610	100	1	97339302	74951	82.44	19.21	12	0.33	934.00	4008.00	84000	20240213	-8.33	14170	20230315	443.40	84000	-8.33	20240213	51100	50.68	20240116	84000	-8.33	20240213	14170	443.40	20230315	1.16	N	042700	100	127 억		14925334	N	N	60283	N	00	N
34	20240223	160444	57	100.00	KOSPI		기계	N	N	N	N		N	73800	-2600	5	-3.40	168177155800	2213339	75.65	79100	79300	72800	99300	53500	76400	75985.40	15.39	0	-159785	78733	77566	75533	74366	72333	78150	74950	127	22900	100	56530	100	1	97339302	71836	79.01	18.41	12	2.27	934.00	4008.00	84000	20240213	-12.14	14170	20230315	420.82	84000	-12.14	20240213	51100	44.42	20240116	84000	-12.14	20240213	14170	420.82	20230315	1.13	N	042700	100	127 억		14984921	N	N	60283	N	00	N
35	20240223	150440	57	100.00	KOSPI		기계	N	N	N	N		N	73400	-3000	5	-3.93	161958401200	2128951	72.76	79100	79300	72800	99300	53500	76400	76074.27	15.39	0	-150885	78733	77566	75533	74366	72333	78150	74950	127	22900	100	56530	100	1	97339302	71447	78.59	18.31	12	2.19	934.00	4008.00	84000	20240213	-12.62	14170	20230315	418.00	84000	-12.62	20240213	51100	43.64	20240116	84000	-12.62	20240213	14170	418.00	20230315	1.13	N	042700	100	127 억		14984921	N	N	30864	N	00	N
36	20240223	140441	57	100.00	KOSPI		기계	N	N	N	N		N	73000	-3400	5	-4.45	151081341100	1980647	67.70	79100	79300	72800	99300	53500	76400	76278.78	15.39	0	-135574	78733	77566	75533	74366	72333	78150	74950	127	22900	100	56530	100	1	97339302	71058	78.16	18.21	12	2.03	934.00	4008.00	84000	20240213	-13.10	14170	20230315	415.17	84000	-13.10	20240213	51100	42.86	20240116	84000	-13.10	20240213	14170	415.17	20230315	1.13	N	042700	100	127 억		14984921	N	N	30864	N	00	N
37	20240223	130439	57	100.00	KOSPI		기계	N	N	N	N		N	74400	-2000	5	-2.62	127881767300	1664494	56.89	79100	79300	74000	99300	53500	76400	76829.21	15.39	0	-90798	78733	77566	75533	74366	72333	78150	74950	127	22900	100	56530	100	1	97339302	72420	79.66	18.56	12	1.71	934.00	4008.00	84000	20240213	-11.43	14170	20230315	425.05	84000	-11.43	20240213	51100	45.60	20240116	84000	-11.43	20240213	14170	425.05	20230315	1.13	N	042700	100	127 억		14984921	N	N	30864	N	00	N
38	20240223	120439	57	100.00	KOSPI		기계	N	N	N	N		N	74800	-1600	5	-2.09	113606755900	1472726	50.34	79100	79300	74800	99300	53500	76400	77140.46	15.39	0	-82248	78733	77566	75533	74366	72333	78150	74950	127	22900	100	56530	100	1	97339302	72810	80.09	18.66	12	1.51	934.00	4008.00	84000	20240213	-10.95	14170	20230315	427.88	84000	-10.95	20240213	51100	46.38	20240116	84000	-10.95	20240213	14170	427.88	20230315	1.13	N	042700	100	127 억		14984921	N	N	30864	N	00	N
39	20240223	110438	57	100.00	KOSPI		기계	N	N	N	N		N	75800	-600	5	-0.79	99143453900	1280970	43.78	79100	79300	75600	99300	53500	76400	77397.17	15.39	0	-61653	78733	77566	75533	74366	72333	78150	74950	127	22900	100	56530	100	1	97339302	73783	81.16	18.91	12	1.32	934.00	4008.00	84000	20240213	-9.76	14170	20230315	434.93	84000	-9.76	20240213	51100	48.34	20240116	84000	-9.76	20240213	14170	434.93	20230315	1.13	N	042700	100	127 억		14984921	N	N	30864	N	00	N
40	20240223	100435	57	100.00	KOSPI		기계	N	N	N	N		N	76500	100	2	0.13	86863401200	1119550	38.26	79100	79300	75700	99300	53500	76400	77587.78	15.39	0	-55510	78733	77566	75533	74366	72333	78150	74950	127	22900	100	56530	100	1	97339302	74465	81.91	19.09	12	1.15	934.00	4008.00	84000	20240213	-8.93	14170	20230315	439.87	84000	-8.93	20240213	51100	49.71	20240116	84000	-8.93	20240213	14170	439.87	20230315	1.13	N	042700	100	127 억		14984921	N	N	30864	N	00	N
41	20240223	090438	57	100.00	KOSPI		기계	N	N	N	N		N	77900	1500	2	1.96	28352154000	360223	12.31	79100	79300	77700	99300	53500	76400	78707.23	15.39	0	-78834	78733	77566	75533	74366	72333	78150	74950	127	22900	100	56530	100	1	97339302	75827	83.40	19.44	12	0.37	934.00	4008.00	84000	20240213	-7.26	14170	20230315	449.75	84000	-7.26	20240213	51100	52.45	20240116	84000	-7.26	20240213	14170	449.75	20230315	1.13	N	042700	100	127 억		14984921	N	N	30864	N	00	N
42	20240222	160431	57	100.00	KOSPI		기계	N	N	N	N		N	76400	4800	2	6.70	217872570300	2886934	195.84	75700	76700	73500	93000	50200	71600	75467.19	15.36	0	-13898	75933	73766	72233	70066	68533	73000	69300	127	21400	100	52980	100	1	97339302	74367	81.80	19.06	12	2.97	934.00	4008.00	84000	20240213	-9.05	14170	20230315	439.17	84000	-9.05	20240213	51100	49.51	20240116	84000	-9.05	20240213	14170	439.17	20230315	1.10	N	042700	100	127 억		14951596	N	N	30864	N	00	N
43	20240222	150440	57	100.00	KOSPI		기계	N	N	N	N		N	75900	4300	2	6.01	201858355500	2676923	181.59	75700	76700	73500	93000	50200	71600	75406.87	15.36	0	-32813	75933	73766	72233	70066	68533	73000	69300	127	21400	100	52980	100	1	97339302	73881	81.26	18.94	12	2.75	934.00	4008.00	84000	20240213	-9.64	14170	20230315	435.64	84000	-9.64	20240213	51100	48.53	20240116	84000	-9.64	20240213	14170	435.64	20230315	1.10	N	042700	100	127 억		14951596	N	N	2045	N	00	N
44	20240222	140438	57	100.00	KOSPI		기계	N	N	N	N		N	75400	3800	2	5.31	186605349900	2474893	167.89	75700	76700	73500	93000	50200	71600	75399.37	15.36	0	-34515	75933	73766	72233	70066	68533	73000	69300	127	21400	100	52980	100	1	97339302	73394	80.73	18.81	12	2.54	934.00	4008.00	84000	20240213	-10.24	14170	20230315	432.11	84000	-10.24	20240213	51100	47.55	20240116	84000	-10.24	20240213	14170	432.11	20230315	1.10	N	042700	100	127 억		14951596	N	N	2045	N	00	N
45	20240222	130429	57	100.00	KOSPI		기계	N	N	N	N		N	75900	4300	2	6.01	173171297700	2297716	155.87	75700	76700	73500	93000	50200	71600	75366.72	15.36	0	-29601	75933	73766	72233	70066	68533	73000	69300	127	21400	100	52980	100	1	97339302	73881	81.26	18.94	12	2.36	934.00	4008.00	84000	20240213	-9.64	14170	20230315	435.64	84000	-9.64	20240213	51100	48.53	20240116	84000	-9.64	20240213	14170	435.64	20230315	1.10	N	042700	100	127 억		14951596	N	N	2045	N	00	N
46	20240222	120436	57	100.00	KOSPI		기계	N	N	N	N		N	75100	3500	2	4.89	152416618700	2023680	137.28	75700	76700	73500	93000	50200	71600	75316.57	15.36	0	-56407	75933	73766	72233	70066	68533	73000	69300	127	21400	100	52980	100	1	97339302	73102	80.41	18.74	12	2.08	934.00	4008.00	84000	20240213	-10.60	14170	20230315	429.99	84000	-10.60	20240213	51100	46.97	20240116	84000	-10.60	20240213	14170	429.99	20230315	1.10	N	042700	100	127 억		14951596	N	N	2045	N	00	N
47	20240222	110433	57	100.00	KOSPI		기계	N	N	N	N		N	74900	3300	2	4.61	143412250800	1903636	129.14	75700	76700	73500	93000	50200	71600	75335.98	15.36	0	-47660	75933	73766	72233	70066	68533	73000	69300	127	21400	100	52980	100	1	97339302	72907	80.19	18.69	12	1.96	934.00	4008.00	84000	20240213	-10.83	14170	20230315	428.58	84000	-10.83	20240213	51100	46.58	20240116	84000	-10.83	20240213	14170	428.58	20230315	1.10	N	042700	100	127 억		14951596	N	N	2045	N	00	N
48	20240222	100429	57	100.00	KOSPI		기계	N	N	N	N		N	74500	2900	2	4.05	103389770700	1373684	93.19	75700	76700	73500	93000	50200	71600	75264.61	15.36	0	-100273	75933	73766	72233	70066	68533	73000	69300	127	21400	100	52980	100	1	97339302	72518	79.76	18.59	12	1.41	934.00	4008.00	84000	20240213	-11.31	14170	20230315	425.76	84000	-11.31	20240213	51100	45.79	20240116	84000	-11.31	20240213	14170	425.76	20230315	1.10	N	042700	100	127 억		14951596	N	N	2045	N	00	N
49	20240222	090437	57	100.00	KOSPI		기계	N	N	N	N		N	75100	3500	2	4.89	37201380100	491243	33.32	75700	76300	75100	93000	50200	71600	75729.14	15.36	0	-46897	75933	73766	72233	70066	68533	73000	69300	127	21400	100	52980	100	1	97339302	73102	80.41	18.74	12	0.50	934.00	4008.00	84000	20240213	-10.60	14170	20230315	429.99	84000	-10.60	20240213	51100	46.97	20240116	84000	-10.60	20240213	14170	429.99	20230315	1.10	N	042700	100	127 억		14951596	N	N	2045	N	00	N
50	20240221	160434	57	100.00	KOSPI		기계	N	N	N	N		N	71600	-2900	5	-3.89	105613930400	1458577	90.45	72700	74400	70700	96800	52200	74500	72410.51	15.43	0	-49536	79633	77066	75333	72766	71033	76200	71900	127	22300	100	55130	100	1	97339302	69695	76.66	17.86	12	1.50	934.00	4008.00	84000	20240213	-14.76	14170	20230315	405.29	84000	-14.76	20240213	51100	40.12	20240116	84000	-14.76	20240213	14170	405.29	20230315	1.07	N	042700	100	127 억		15022032	N	N	2045	N	00	N
51	20240221	150429	57	100.00	KOSPI		기계	N	N	N	N		N	71300	-3200	5	-4.30	98880703400	1364307	84.60	72700	74400	70700	96800	52200	74500	72476.41	15.43	0	-51904	79633	77066	75333	72766	71033	76200	71900	127	22300	100	55130	100	1	97339302	69403	76.34	17.79	12	1.40	934.00	4008.00	84000	20240213	-15.12	14170	20230315	403.18	84000	-15.12	20240213	51100	39.53	20240116	84000	-15.12	20240213	14170	403.18	20230315	1.07	N	042700	100	127 억		15022032	N	N	471	N	00	N
52	20240221	140431	57	100.00	KOSPI		기계	N	N	N	N		N	71900	-2600	5	-3.49	73725697500	1011766	62.74	72700	74400	71800	96800	52200	74500	72867.82	15.43	0	-75400	79633	77066	75333	72766	71033	76200	71900	127	22300	100	55130	100	1	97339302	69987	76.98	17.94	12	1.04	934.00	4008.00	84000	20240213	-14.40	14170	20230315	407.41	84000	-14.40	20240213	51100	40.70	20240116	84000	-14.40	20240213	14170	407.41	20230315	1.07	N	042700	100	127 억		15022032	N	N	471	N	00	N
53	20240221	130432	57	100.00	KOSPI		기계	N	N	N	N		N	72500	-2000	5	-2.68	59847089600	819591	50.82	72700	74400	72200	96800	52200	74500	73020.11	15.43	0	-18580	79633	77066	75333	72766	71033	76200	71900	127	22300	100	55130	100	1	97339302	70571	77.62	18.09	12	0.84	934.00	4008.00	84000	20240213	-13.69	14170	20230315	411.64	84000	-13.69	20240213	51100	41.88	20240116	84000	-13.69	20240213	14170	411.64	20230315	1.07	N	042700	100	127 억		15022032	N	N	471	N	00	N
54	20240221	120432	57	100.00	KOSPI		기계	N	N	N	N		N	72900	-1600	5	-2.15	51466651300	704289	43.67	72700	74400	72200	96800	52200	74500	73075.41	15.43	0	2286	79633	77066	75333	72766	71033	76200	71900	127	22300	100	55130	100	1	97339302	70960	78.05	18.19	12	0.72	934.00	4008.00	84000	20240213	-13.21	14170	20230315	414.47	84000	-13.21	20240213	51100	42.66	20240116	84000	-13.21	20240213	14170	414.47	20230315	1.07	N	042700	100	127 억		15022032	N	N	471	N	00	N
55	20240221	110433	57	100.00	KOSPI		기계	N	N	N	N		N	74200	-300	5	-0.40	44142919600	604250	37.47	72700	74400	72200	96800	52200	74500	73053.31	15.43	0	15800	79633	77066	75333	72766	71033	76200	71900	127	22300	100	55130	100	1	97339302	72226	79.44	18.51	12	0.62	934.00	4008.00	84000	20240213	-11.67	14170	20230315	423.64	84000	-11.67	20240213	51100	45.21	20240116	84000	-11.67	20240213	14170	423.64	20230315	1.07	N	042700	100	127 억		15022032	N	N	471	N	00	N
56	20240221	100429	57	100.00	KOSPI		기계	N	N	N	N		N	72500	-2000	5	-2.68	30887583200	424141	26.30	72700	73800	72200	96800	52200	74500	72822.61	15.43	0	1091	79633	77066	75333	72766	71033	76200	71900	127	22300	100	55130	100	1	97339302	70571	77.62	18.09	12	0.44	934.00	4008.00	84000	20240213	-13.69	14170	20230315	411.64	84000	-13.69	20240213	51100	41.88	20240116	84000	-13.69	20240213	14170	411.64	20230315	1.07	N	042700	100	127 억		15022032	N	N	471	N	00	N
57	20240221	090429	57	100.00	KOSPI		기계	N	N	N	N		N	72700	-1800	5	-2.42	9410192000	129529	8.03	72700	73300	72200	96800	52200	74500	72644.81	15.43	0	17239	79633	77066	75333	72766	71033	76200	71900	127	22300	100	55130	100	1	97339302	70766	77.84	18.14	12	0.13	934.00	4008.00	84000	20240213	-13.45	14170	20230315	413.06	84000	-13.45	20240213	51100	42.27	20240116	84000	-13.45	20240213	14170	413.06	20230315	1.07	N	042700	100	127 억		15022032	N	N	471	N	00	N
58	20240220	160424	57	100.00	KOSPI		기계	N	N	N	N		N	74500	0	3	0.00	120467685800	1592549	110.05	75600	77900	73600	96800	52200	74500	75645.52	15.71	0	-209701	78500	76500	75000	73000	71500	75750	72250	127	22300	100	55130	100	1	97339302	72518	79.76	18.59	12	1.64	934.00	4008.00	84000	20240213	-11.31	14170	20230315	425.76	84000	-11.31	20240213	51100	45.79	20240116	84000	-11.31	20240213	14170	425.76	20230315	1.08	N	042700	100	127 억		15287992	N	N	471	N	00	N
59	20240220	150427	57	100.00	KOSPI		기계	N	N	N	N		N	74100	-400	5	-0.54	115937538400	1531644	105.84	75600	77900	73600	96800	52200	74500	75694.87	15.71	0	-207663	78500	76500	75000	73000	71500	75750	72250	127	22300	100	55130	100	1	97339302	72128	79.34	18.49	12	1.57	934.00	4008.00	84000	20240213	-11.79	14170	20230315	422.94	84000	-11.79	20240213	51100	45.01	20240116	84000	-11.79	20240213	14170	422.94	20230315	1.08	N	042700	100	127 억		15287992	N	N	842	N	00	N
60	20240220	140428	57	100.00	KOSPI		기계	N	N	N	N		N	74300	-200	5	-0.27	104249267500	1373596	94.92	75600	77900	74200	96800	52200	74500	75895.20	15.71	0	-208746	78500	76500	75000	73000	71500	75750	72250	127	22300	100	55130	100	1	97339302	72323	79.55	18.54	12	1.41	934.00	4008.00	84000	20240213	-11.55	14170	20230315	424.35	84000	-11.55	20240213	51100	45.40	20240116	84000	-11.55	20240213	14170	424.35	20230315	1.08	N	042700	100	127 억		15287992	N	N	842	N	00	N
61	20240220	130429	57	100.00	KOSPI		기계	N	N	N	N		N	74500	0	3	0.00	94863410300	1247576	86.21	75600	77900	74500	96800	52200	74500	76038.25	15.71	0	-196949	78500	76500	75000	73000	71500	75750	72250	127	22300	100	55130	100	1	97339302	72518	79.76	18.59	12	1.28	934.00	4008.00	84000	20240213	-11.31	14170	20230315	425.76	84000	-11.31	20240213	51100	45.79	20240116	84000	-11.31	20240213	14170	425.76	20230315	1.08	N	042700	100	127 억		15287992	N	N	842	N	00	N
62	20240220	120426	57	100.00	KOSPI		기계	N	N	N	N		N	75100	600	2	0.81	86360071900	1133800	78.35	75600	77900	74900	96800	52200	74500	76168.78	15.71	0	-171670	78500	76500	75000	73000	71500	75750	72250	127	22300	100	55130	100	1	97339302	73102	80.41	18.74	12	1.16	934.00	4008.00	84000	20240213	-10.60	14170	20230315	429.99	84000	-10.60	20240213	51100	46.97	20240116	84000	-10.60	20240213	14170	429.99	20230315	1.08	N	042700	100	127 억		15287992	N	N	842	N	00	N
63	20240220	110426	57	100.00	KOSPI		기계	N	N	N	N		N	75100	600	2	0.81	82341938100	1080377	74.66	75600	77900	74900	96800	52200	74500	76216.01	15.71	0	-158039	78500	76500	75000	73000	71500	75750	72250	127	22300	100	55130	100	1	97339302	73102	80.41	18.74	12	1.11	934.00	4008.00	84000	20240213	-10.60	14170	20230315	429.99	84000	-10.60	20240213	51100	46.97	20240116	84000	-10.60	20240213	14170	429.99	20230315	1.08	N	042700	100	127 억		15287992	N	N	842	N	00	N
64	20240220	100417	57	100.00	KOSPI		기계	N	N	N	N		N	75000	500	2	0.67	74649494000	978515	67.62	75600	77900	74900	96800	52200	74500	76288.65	15.71	0	-146208	78500	76500	75000	73000	71500	75750	72250	127	22300	100	55130	100	1	97339302	73004	80.30	18.71	12	1.01	934.00	4008.00	84000	20240213	-10.71	14170	20230315	429.29	84000	-10.71	20240213	51100	46.77	20240116	84000	-10.71	20240213	14170	429.29	20230315	1.08	N	042700	100	127 억		15287992	N	N	842	N	00	N
65	20240220	090428	57	100.00	KOSPI		기계	N	N	N	N		N	75300	800	2	1.07	9473715400	125114	8.65	75600	76100	75300	96800	52200	74500	75721.17	15.71	0	-17576	78500	76500	75000	73000	71500	75750	72250	127	22300	100	55130	100	1	97339302	73296	80.62	18.79	12	0.13	934.00	4008.00	84000	20240213	-10.36	14170	20230315	431.40	84000	-10.36	20240213	51100	47.36	20240116	84000	-10.36	20240213	14170	431.40	20230315	1.08	N	042700	100	127 억		15287992	N	N	842	N	00	N
66	20240219	160428	57	100.00	KOSPI		기계	N	N	N	N		N	74500	-900	5	-1.19	107822613900	1430015	62.61	74800	77000	73500	98000	52800	75400	75402.83	15.71	0	1092	79600	77500	76000	73900	72400	76750	73150	127	22600	100	55790	100	1	97339302	72518	79.76	18.59	12	1.47	934.00	4008.00	84000	20240213	-11.31	14170	20230315	425.76	84000	-11.31	20240213	51100	45.79	20240116	84000	-11.31	20240213	14170	425.76	20230315	0.96	N	042700	100	127 억		15291968	N	N	842	N	00	N
67	20240219	150430	57	100.00	KOSPI		기계	N	N	N	N		N	74500	-900	5	-1.19	100923757700	1337364	58.56	74800	77000	73500	98000	52800	75400	75464.71	15.71	0	-10696	79600	77500	76000	73900	72400	76750	73150	127	22600	100	55790	100	1	97339302	72518	79.76	18.59	12	1.37	934.00	4008.00	84000	20240213	-11.31	14170	20230315	425.76	84000	-11.31	20240213	51100	45.79	20240116	84000	-11.31	20240213	14170	425.76	20230315	0.96	N	042700	100	127 억		15291968	N	N	515	N	00	N
68	20240219	140430	57	100.00	KOSPI		기계	N	N	N	N		N	74400	-1000	5	-1.33	89325395100	1181534	51.73	74800	77000	73500	98000	52800	75400	75601.27	15.71	0	-7129	79600	77500	76000	73900	72400	76750	73150	127	22600	100	55790	100	1	97339302	72420	79.66	18.56	12	1.21	934.00	4008.00	84000	20240213	-11.43	14170	20230315	425.05	84000	-11.43	20240213	51100	45.60	20240116	84000	-11.43	20240213	14170	425.05	20230315	0.96	N	042700	100	127 억		15291968	N	N	515	N	00	N
69	20240219	130429	57	100.00	KOSPI		기계	N	N	N	N		N	75500	100	2	0.13	73154849000	965678	42.28	74800	77000	73500	98000	52800	75400	75755.06	15.71	0	-24981	79600	77500	76000	73900	72400	76750	73150	127	22600	100	55790	100	1	97339302	73491	80.84	18.84	12	0.99	934.00	4008.00	84000	20240213	-10.12	14170	20230315	432.82	84000	-10.12	20240213	51100	47.75	20240116	84000	-10.12	20240213	14170	432.82	20230315	0.96	N	042700	100	127 억		15291968	N	N	515	N	00	N
70	20240219	120428	57	100.00	KOSPI		기계	N	N	N	N		N	75700	300	2	0.40	67503243300	891024	39.01	74800	77000	73500	98000	52800	75400	75759.34	15.71	0	-17317	79600	77500	76000	73900	72400	76750	73150	127	22600	100	55790	100	1	97339302	73686	81.05	18.89	12	0.92	934.00	4008.00	84000	20240213	-9.88	14170	20230315	434.23	84000	-9.88	20240213	51100	48.14	20240116	84000	-9.88	20240213	14170	434.23	20230315	0.96	N	042700	100	127 억		15291968	N	N	515	N	00	N
71	20240219	110428	57	100.00	KOSPI		기계	N	N	N	N		N	75600	200	2	0.27	62560263300	825646	36.15	74800	77000	73500	98000	52800	75400	75771.47	15.71	0	-3188	79600	77500	76000	73900	72400	76750	73150	127	22600	100	55790	100	1	97339302	73589	80.94	18.86	12	0.85	934.00	4008.00	84000	20240213	-10.00	14170	20230315	433.52	84000	-10.00	20240213	51100	47.95	20240116	84000	-10.00	20240213	14170	433.52	20230315	0.96	N	042700	100	127 억		15291968	N	N	515	N	00	N
72	20240219	100424	57	100.00	KOSPI		기계	N	N	N	N		N	75400	0	3	0.00	29357950100	390161	17.08	74800	76200	73500	98000	52800	75400	75245.57	15.71	0	11911	79600	77500	76000	73900	72400	76750	73150	127	22600	100	55790	100	1	97339302	73394	80.73	18.81	12	0.40	934.00	4008.00	84000	20240213	-10.24	14170	20230315	432.11	84000	-10.24	20240213	51100	47.55	20240116	84000	-10.24	20240213	14170	432.11	20230315	0.96	N	042700	100	127 억		15291968	N	N	515	N	00	N
73	20240219	090426	57	100.00	KOSPI		기계	N	N	N	N		N	74900	-500	5	-0.66	5449656900	73094	3.20	74800	75300	73500	98000	52800	75400	74552.21	15.71	0	16673	79600	77500	76000	73900	72400	76750	73150	127	22600	100	55790	100	1	97339302	72907	80.19	18.69	12	0.08	934.00	4008.00	84000	20240213	-10.83	14170	20230315	428.58	84000	-10.83	20240213	51100	46.58	20240116	84000	-10.83	20240213	14170	428.58	20230315	0.96	N	042700	100	127 억		15291968	N	N	515	N	00	N
74	20240216	160423	57	100.00	KOSPI		기계	N	N	N	N		N	75400	-100	5	-0.13	172726006400	2269293	79.64	75500	78100	74500	98100	52900	75500	76116.87	15.59	0	187262	82633	79066	76733	73166	70833	77900	72000	127	22600	100	55870	100	1	97339302	73394	80.73	18.81	12	2.33	934.00	4008.00	84000	20240213	-10.24	14170	20230315	432.11	84000	-10.24	20240213	51100	47.55	20240116	84000	-10.24	20240213	14170	432.11	20230315	0.94	N	042700	100	127 억		15176025	N	N	515	N	00	N
75	20240216	150426	57	100.00	KOSPI		기계	N	N	N	N		N	75200	-300	5	-0.40	158232419200	2076099	72.86	75500	78100	74900	98100	52900	75500	76216.57	15.59	0	156841	82633	79066	76733	73166	70833	77900	72000	127	22600	100	55870	100	1	97339302	73199	80.51	18.76	12	2.13	934.00	4008.00	84000	20240213	-10.48	14170	20230315	430.70	84000	-10.48	20240213	51100	47.16	20240116	84000	-10.48	20240213	14170	430.70	20230315	0.94	N	042700	100	127 억		15176025	N	N	9737	N	00	N
76	20240216	140429	57	100.00	KOSPI		기계	N	N	N	N		N	75500	0	3	0.00	142808933300	1871333	65.67	75500	78100	74900	98100	52900	75500	76314.46	15.59	0	100521	82633	79066	76733	73166	70833	77900	72000	127	22600	100	55870	100	1	97339302	73491	80.84	18.84	12	1.92	934.00	4008.00	84000	20240213	-10.12	14170	20230315	432.82	84000	-10.12	20240213	51100	47.75	20240116	84000	-10.12	20240213	14170	432.82	20230315	0.94	N	042700	100	127 억		15176025	N	N	9737	N	00	N
77	20240216	130424	57	100.00	KOSPI		기계	N	N	N	N		N	75500	0	3	0.00	133947513600	1754198	61.56	75500	78100	74900	98100	52900	75500	76358.76	15.59	0	93941	82633	79066	76733	73166	70833	77900	72000	127	22600	100	55870	100	1	97339302	73491	80.84	18.84	12	1.80	934.00	4008.00	84000	20240213	-10.12	14170	20230315	432.82	84000	-10.12	20240213	51100	47.75	20240116	84000	-10.12	20240213	14170	432.82	20230315	0.94	N	042700	100	127 억		15176025	N	N	9737	N	00	N
78	20240216	120426	57	100.00	KOSPI		기계	N	N	N	N		N	75600	100	2	0.13	125209210500	1638168	57.49	75500	78100	74900	98100	52900	75500	76433.04	15.59	0	88516	82633	79066	76733	73166	70833	77900	72000	127	22600	100	55870	100	1	97339302	73589	80.94	18.86	12	1.68	934.00	4008.00	84000	20240213	-10.00	14170	20230315	433.52	84000	-10.00	20240213	51100	47.95	20240116	84000	-10.00	20240213	14170	433.52	20230315	0.94	N	042700	100	127 억		15176025	N	N	9737	N	00	N
79	20240216	110426	57	100.00	KOSPI		기계	N	N	N	N		N	76200	700	2	0.93	114453660900	1495919	52.50	75500	78100	74900	98100	52900	75500	76511.29	15.59	0	97597	82633	79066	76733	73166	70833	77900	72000	127	22600	100	55870	100	1	97339302	74173	81.58	19.01	12	1.54	934.00	4008.00	84000	20240213	-9.29	14170	20230315	437.76	84000	-9.29	20240213	51100	49.12	20240116	84000	-9.29	20240213	14170	437.76	20230315	0.94	N	042700	100	127 억		15176025	N	N	9737	N	00	N
80	20240216	100423	57	100.00	KOSPI		기계	N	N	N	N		N	76200	700	2	0.93	100525503300	1312768	46.07	75500	78100	74900	98100	52900	75500	76576.06	15.59	0	97524	82633	79066	76733	73166	70833	77900	72000	127	22600	100	55870	100	1	97339302	74173	81.58	19.01	12	1.35	934.00	4008.00	84000	20240213	-9.29	14170	20230315	437.76	84000	-9.29	20240213	51100	49.12	20240116	84000	-9.29	20240213	14170	437.76	20230315	0.94	N	042700	100	127 억		15176025	N	N	9737	N	00	N
81	20240216	090420	57	100.00	KOSPI		기계	N	N	N	N		N	75900	400	2	0.53	10439894700	138177	4.85	75500	76200	74900	98100	52900	75500	75554.91	15.59	0	38991	82633	79066	76733	73166	70833	77900	72000	127	22600	100	55870	100	1	97339302	73881	81.26	18.94	12	0.14	934.00	4008.00	84000	20240213	-9.64	14170	20230315	435.64	84000	-9.64	20240213	51100	48.53	20240116	84000	-9.64	20240213	14170	435.64	20230315	0.94	N	042700	100	127 억		15176025	N	N	9737	N	00	N
82	20240215	160423	57	100.00	KOSPI		기계	N	N	N	N		N	75500	-3500	5	-4.43	214290363000	2820881	89.23	80100	80300	74400	102700	55300	79000	75966.05	15.99	0	-208145	82400	80700	78600	76900	74800	79650	75850	127	23700	100	58460	100	1	97339302	73491	80.84	18.84	12	2.90	934.00	4008.00	84000	20240213	-10.12	14170	20230315	432.82	84000	-10.12	20240213	51100	47.75	20240116	84000	-10.12	20240213	14170	432.82	20230315	0.88	N	042700	100	127 억		15566284	N	N	9737	N	00	N
83	20240215	150425	57	100.00	KOSPI		기계	N	N	N	N		N	75200	-3800	5	-4.81	199239892600	2620826	82.90	80100	80300	74400	102700	55300	79000	76021.79	15.99	0	-275975	82400	80700	78600	76900	74800	79650	75850	127	23700	100	58460	100	1	97339302	73199	80.51	18.76	12	2.69	934.00	4008.00	84000	20240213	-10.48	14170	20230315	430.70	84000	-10.48	20240213	51100	47.16	20240116	84000	-10.48	20240213	14170	430.70	20230315	0.88	N	042700	100	127 억		15566284	N	N	19395	N	00	N
84	20240215	140422	57	100.00	KOSPI		기계	N	N	N	N		N	75100	-3900	5	-4.94	179802263100	2361112	74.69	80100	80300	74400	102700	55300	79000	76151.52	15.99	0	-313545	82400	80700	78600	76900	74800	79650	75850	127	23700	100	58460	100	1	97339302	73102	80.41	18.74	12	2.43	934.00	4008.00	84000	20240213	-10.60	14170	20230315	429.99	84000	-10.60	20240213	51100	46.97	20240116	84000	-10.60	20240213	14170	429.99	20230315	0.88	N	042700	100	127 억		15566284	N	N	19395	N	00	N
85	20240215	130420	57	100.00	KOSPI		기계	N	N	N	N		N	74900	-4100	5	-5.19	164605937000	2159228	68.30	80100	80300	74400	102700	55300	79000	76233.70	15.99	0	-311191	82400	80700	78600	76900	74800	79650	75850	127	23700	100	58460	100	1	97339302	72907	80.19	18.69	12	2.22	934.00	4008.00	84000	20240213	-10.83	14170	20230315	428.58	84000	-10.83	20240213	51100	46.58	20240116	84000	-10.83	20240213	14170	428.58	20230315	0.88	N	042700	100	127 억		15566284	N	N	19395	N	00	N
86	20240215	120423	57	100.00	KOSPI		기계	N	N	N	N		N	75300	-3700	5	-4.68	146039827600	1911462	60.46	80100	80300	74600	102700	55300	79000	76402.16	15.99	0	-268517	82400	80700	78600	76900	74800	79650	75850	127	23700	100	58460	100	1	97339302	73296	80.62	18.79	12	1.96	934.00	4008.00	84000	20240213	-10.36	14170	20230315	431.40	84000	-10.36	20240213	51100	47.36	20240116	84000	-10.36	20240213	14170	431.40	20230315	0.88	N	042700	100	127 억		15566284	N	N	19395	N	00	N
87	20240215	110420	57	100.00	KOSPI		기계	N	N	N	N		N	75300	-3700	5	-4.68	135428401700	1770555	56.01	80100	80300	74600	102700	55300	79000	76489.24	15.99	0	-258066	82400	80700	78600	76900	74800	79650	75850	127	23700	100	58460	100	1	97339302	73296	80.62	18.79	12	1.82	934.00	4008.00	84000	20240213	-10.36	14170	20230315	431.40	84000	-10.36	20240213	51100	47.36	20240116	84000	-10.36	20240213	14170	431.40	20230315	0.88	N	042700	100	127 억		15566284	N	N	19395	N	00	N
88	20240215	100419	57	100.00	KOSPI		기계	N	N	N	N		N	76000	-3000	5	-3.80	91212181700	1182932	37.42	80100	80300	75500	102700	55300	79000	77106.87	15.99	0	-202605	82400	80700	78600	76900	74800	79650	75850	127	23700	100	58460	100	1	97339302	73978	81.37	18.96	12	1.22	934.00	4008.00	84000	20240213	-9.52	14170	20230315	436.34	84000	-9.52	20240213	51100	48.73	20240116	84000	-9.52	20240213	14170	436.34	20230315	0.88	N	042700	100	127 억		15566284	N	N	19395	N	00	N
89	20240215	090418	57	100.00	KOSPI		기계	N	N	N	N		N	78100	-900	5	-1.14	17010870100	214230	6.78	80100	80300	78000	102700	55300	79000	79404.71	15.99	0	-80541	82400	80700	78600	76900	74800	79650	75850	127	23700	100	58460	100	1	97339302	76022	83.62	19.49	12	0.22	934.00	4008.00	84000	20240213	-7.02	14170	20230315	451.16	84000	-7.02	20240213	51100	52.84	20240116	84000	-7.02	20240213	14170	451.16	20230315	0.88	N	042700	100	127 억		15566284	N	N	19395	N	00	N
90	20240214	160416	57	100.00	KOSPI		기계	N	N	N	N		N	79000	-2000	5	-2.47	242776872200	3107163	37.76	79400	80300	76500	105300	56700	81000	78129.80	16.49	0	-75118	87200	84100	80900	77800	74600	82500	76200	127	24300	100	59940	100	1	97339302	76898	84.58	19.71	12	3.19	934.00	4008.00	84000	20240213	-5.95	14170	20230315	457.52	84000	-5.95	20240213	51100	54.60	20240116	84000	-5.95	20240213	14170	457.52	20230315	0.93	N	042700	100	127 억		16047103	N	N	19384	N	00	N
91	20240214	150418	57	100.00	KOSPI		기계	N	N	N	N		N	79600	-1400	5	-1.73	215566272300	2765099	33.60	79400	79800	76500	105300	56700	81000	77959.51	16.49	0	-81871	87200	84100	80900	77800	74600	82500	76200	127	24300	100	59940	100	1	97339302	77482	85.22	19.86	12	2.84	934.00	4008.00	84000	20240213	-5.24	14170	20230315	461.75	84000	-5.24	20240213	51100	55.77	20240116	84000	-5.24	20240213	14170	461.75	20230315	0.93	N	042700	100	127 억		16047103	N	N	317583	N	00	N
92	20240214	140416	57	100.00	KOSPI		기계	N	N	N	N		N	78300	-2700	5	-3.33	178849600500	2299847	27.95	79400	79800	76500	105300	56700	81000	77765.64	16.49	0	-98164	87200	84100	80900	77800	74600	82500	76200	127	24300	100	59940	100	1	97339302	76217	83.83	19.54	12	2.36	934.00	4008.00	84000	20240213	-6.79	14170	20230315	452.58	84000	-6.79	20240213	51100	53.23	20240116	84000	-6.79	20240213	14170	452.58	20230315	0.93	N	042700	100	127 억		16047103	N	N	317583	N	00	N
93	20240214	130418	57	100.00	KOSPI		기계	N	N	N	N		N	77200	-3800	5	-4.69	160365770400	2062471	25.06	79400	79800	76500	105300	56700	81000	77753.93	16.49	0	-117863	87200	84100	80900	77800	74600	82500	76200	127	24300	100	59940	100	1	97339302	75146	82.66	19.26	12	2.12	934.00	4008.00	84000	20240213	-8.10	14170	20230315	444.81	84000	-8.10	20240213	51100	51.08	20240116	84000	-8.10	20240213	14170	444.81	20230315	0.93	N	042700	100	127 억		16047103	N	N	317583	N	00	N
94	20240214	120414	57	100.00	KOSPI		기계	N	N	N	N		N	77900	-3100	5	-3.83	138462859100	1779337	21.62	79400	79800	76500	105300	56700	81000	77816.81	16.49	0	-105394	87200	84100	80900	77800	74600	82500	76200	127	24300	100	59940	100	1	97339302	75827	83.40	19.44	12	1.83	934.00	4008.00	84000	20240213	-7.26	14170	20230315	449.75	84000	-7.26	20240213	51100	52.45	20240116	84000	-7.26	20240213	14170	449.75	20230315	0.93	N	042700	100	127 억		16047103	N	N	317583	N	00	N
95	20240214	110420	57	100.00	KOSPI		기계	N	N	N	N		N	77300	-3700	5	-4.57	119507023900	1536574	18.67	79400	79800	76500	105300	56700	81000	77774.64	16.49	0	-119551	87200	84100	80900	77800	74600	82500	76200	127	24300	100	59940	100	1	97339302	75243	82.76	19.29	12	1.58	934.00	4008.00	84000	20240213	-7.98	14170	20230315	445.52	84000	-7.98	20240213	51100	51.27	20240116	84000	-7.98	20240213	14170	445.52	20230315	0.93	N	042700	100	127 억		16047103	N	N	317583	N	00	N
96	20240214	090412	57	100.00	KOSPI		기계	N	N	N	N		N	78000	-3000	5	-3.70	21240592300	269552	3.28	79400	79800	77900	105300	56700	81000	78798.26	16.49	0	-11800	87200	84100	80900	77800	74600	82500	76200	127	24300	100	59940	100	1	97339302	75925	83.51	19.46	12	0.28	934.00	4008.00	84000	20240213	-7.14	14170	20230315	450.46	84000	-7.14	20240213	51100	52.64	20240116	84000	-7.14	20240213	14170	450.46	20230315	0.93	N	042700	100	127 억		16047103	N	N	317583	N	00	N
97	20240213	160413	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	81000	2500	2	3.18	657398449600	8162595	65.84	82200	84000	77700	102000	55000	78500	80537.56	15.92	0	237015	90566	84532	72466	66432	54366	87550	69450	127	23500	100	58090	100	1	97339302	78845	86.72	20.21	12	8.39	934.00	4008.00	84000	20240213	-3.57	14170	20230315	471.63	84000	-3.57	20240213	51100	58.51	20240116	84000	-3.57	20240213	14170	471.63	20230315	0.92	N	042700	100	127 억		15496668	N	N	314622	N	00	N
98	20240213	150411	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	80700	2200	2	2.80	631411833200	7840428	63.24	82200	84000	77700	102000	55000	78500	80532.88	15.92	0	150874	90566	84532	72466	66432	54366	87550	69450	127	23500	100	58090	100	1	97339302	78553	86.40	20.13	12	8.05	934.00	4008.00	84000	20240213	-3.93	14170	20230315	469.51	84000	-3.93	20240213	51100	57.93	20240116	84000	-3.93	20240213	14170	469.51	20230315	0.92	N	042700	100	127 억		15496668	N	N	136138	N	00	N
99	20240213	140418	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	81900	3400	2	4.33	582083549200	7234257	58.35	82200	84000	77700	102000	55000	78500	80462.16	15.92	0	77223	90566	84532	72466	66432	54366	87550	69450	127	23500	100	58090	100	1	97339302	79721	87.69	20.43	12	7.43	934.00	4008.00	84000	20240213	-2.50	14170	20230315	477.98	84000	-2.50	20240213	51100	60.27	20240116	84000	-2.50	20240213	14170	477.98	20230315	0.92	N	042700	100	127 억		15496668	N	N	136138	N	00	N
100	20240213	130414	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	80800	2300	2	2.93	482973655600	6023575	48.59	82200	84000	77700	102000	55000	78500	80180.63	15.92	0	36398	90566	84532	72466	66432	54366	87550	69450	127	23500	100	58090	100	1	97339302	78650	86.51	20.16	12	6.19	934.00	4008.00	84000	20240213	-3.81	14170	20230315	470.22	84000	-3.81	20240213	51100	58.12	20240116	84000	-3.81	20240213	14170	470.22	20230315	0.92	N	042700	100	127 억		15496668	N	N	136138	N	00	N
101	20240213	120417	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	78600	100	2	0.13	379970676000	4742314	38.25	82200	84000	77700	102000	55000	78500	80123.55	15.92	0	58656	90566	84532	72466	66432	54366	87550	69450	127	23500	100	58090	100	1	97339302	76509	84.15	19.61	12	4.87	934.00	4008.00	84000	20240213	-6.43	14170	20230315	454.69	84000	-6.43	20240213	51100	53.82	20240116	84000	-6.43	20240213	14170	454.69	20230315	0.92	N	042700	100	127 억		15496668	N	N	136138	N	00	N
102	20240213	110416	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	78300	-200	5	-0.25	338587711900	4213955	33.99	82200	84000	77800	102000	55000	78500	80349.24	15.92	0	25749	90566	84532	72466	66432	54366	87550	69450	127	23500	100	58090	100	1	97339302	76217	83.83	19.54	12	4.33	934.00	4008.00	84000	20240213	-6.79	14170	20230315	452.58	84000	-6.79	20240213	51100	53.23	20240116	84000	-6.79	20240213	14170	452.58	20230315	0.92	N	042700	100	127 억		15496668	N	N	136138	N	00	N
103	20240213	100340	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	78400	-100	5	-0.13	293537175400	3641431	29.37	82200	84000	77800	102000	55000	78500	80610.51	15.92	0	21637	90566	84532	72466	66432	54366	87550	69450	127	23500	100	58090	100	1	97339302	76314	83.94	19.56	12	3.74	934.00	4008.00	84000	20240213	-6.67	14170	20230315	453.28	84000	-6.67	20240213	51100	53.42	20240116	84000	-6.67	20240213	14170	453.28	20230315	0.92	N	042700	100	127 억		15496668	N	N	136138	N	00	N