KissMeData/111380/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	160746	57	100.00	KOSPI			N	N	N	N		N	24250	-550	5	-2.22	1669536750	69118	69.06	24600	24850	23500	32200	17400	24800	24154.79	1.53	0	1144	25866	25332	24966	24432	24066	25150	24250	6	7400	100	17360	50	1	6128000	1486	4.28	2.37	12	1.13	5665.00	10236.00	35950	20231121	-32.55	20650	20231218	17.43	33150	-26.85	20240126	21250	14.12	20240102	35950	-32.55	20231121	20650	17.43	20231218	0.36	N	111380	100	6 억		94061	N	N	124	N	00	N
3	20240229	150748	57	100.00	KOSPI			N	N	N	N		N	23900	-900	5	-3.63	1458986650	60430	60.38	24600	24850	23500	32200	17400	24800	24143.42	1.53	0	4166	25866	25332	24966	24432	24066	25150	24250	6	7400	100	17360	50	1	6128000	1465	4.22	2.33	12	0.99	5665.00	10236.00	35950	20231121	-33.52	20650	20231218	15.74	33150	-27.90	20240126	21250	12.47	20240102	35950	-33.52	20231121	20650	15.74	20231218	0.36	N	111380	100	6 억		94061	N	N	0	N	00	N
4	20240229	140749	57	100.00	KOSPI			N	N	N	N		N	24250	-550	5	-2.22	1019893800	42065	42.03	24600	24850	23900	32200	17400	24800	24245.66	1.53	0	5458	25866	25332	24966	24432	24066	25150	24250	6	7400	100	17360	50	1	6128000	1486	4.28	2.37	12	0.69	5665.00	10236.00	35950	20231121	-32.55	20650	20231218	17.43	33150	-26.85	20240126	21250	14.12	20240102	35950	-32.55	20231121	20650	17.43	20231218	0.36	N	111380	100	6 억		94061	N	N	0	N	00	N
5	20240229	130746	57	100.00	KOSPI			N	N	N	N		N	24150	-650	5	-2.62	721183900	29632	29.61	24600	24850	24050	32200	17400	24800	24338.01	1.53	0	2124	25866	25332	24966	24432	24066	25150	24250	6	7400	100	17360	50	1	6128000	1480	4.26	2.36	12	0.48	5665.00	10236.00	35950	20231121	-32.82	20650	20231218	16.95	33150	-27.15	20240126	21250	13.65	20240102	35950	-32.82	20231121	20650	16.95	20231218	0.36	N	111380	100	6 억		94061	N	N	0	N	00	N
6	20240229	120747	57	100.00	KOSPI			N	N	N	N		N	24300	-500	5	-2.02	556037150	22800	22.78	24600	24850	24100	32200	17400	24800	24387.59	1.53	0	6	25866	25332	24966	24432	24066	25150	24250	6	7400	100	17360	50	1	6128000	1489	4.29	2.37	12	0.37	5665.00	10236.00	35950	20231121	-32.41	20650	20231218	17.68	33150	-26.70	20240126	21250	14.35	20240102	35950	-32.41	20231121	20650	17.68	20231218	0.36	N	111380	100	6 억		94061	N	N	0	N	00	N
7	20240229	110748	57	100.00	KOSPI			N	N	N	N		N	24350	-450	5	-1.81	453094450	18553	18.54	24600	24850	24150	32200	17400	24800	24421.63	1.53	0	-156	25866	25332	24966	24432	24066	25150	24250	6	7400	100	17360	50	1	6128000	1492	4.30	2.38	12	0.30	5665.00	10236.00	35950	20231121	-32.27	20650	20231218	17.92	33150	-26.55	20240126	21250	14.59	20240102	35950	-32.27	20231121	20650	17.92	20231218	0.36	N	111380	100	6 억		94061	N	N	0	N	00	N
8	20240229	100750	57	100.00	KOSPI			N	N	N	N		N	24350	-450	5	-1.81	259354100	10595	10.59	24600	24850	24150	32200	17400	24800	24478.91	1.53	0	-956	25866	25332	24966	24432	24066	25150	24250	6	7400	100	17360	50	1	6128000	1492	4.30	2.38	12	0.17	5665.00	10236.00	35950	20231121	-32.27	20650	20231218	17.92	33150	-26.55	20240126	21250	14.59	20240102	35950	-32.27	20231121	20650	17.92	20231218	0.36	N	111380	100	6 억		94061	N	N	0	N	00	N
9	20240229	090747	57	100.00	KOSPI			N	N	N	N		N	24400	-400	5	-1.61	46874800	1921	1.92	24600	24700	24150	32200	17400	24800	24401.25	1.53	0	-292	25866	25332	24966	24432	24066	25150	24250	6	7400	100	17360	50	1	6128000	1495	4.31	2.38	12	0.03	5665.00	10236.00	35950	20231121	-32.13	20650	20231218	18.16	33150	-26.40	20240126	21250	14.82	20240102	35950	-32.13	20231121	20650	18.16	20231218	0.36	N	111380	100	6 억		94061	N	N	0	N	00	N
10	20240228	160704	57	100.00	KOSPI			N	N	N	N		N	24800	-50	5	-0.20	2498790250	99978	143.35	25000	25500	24600	32300	17400	24850	24993.52	1.58	0	-1952	26783	25816	25233	24266	23683	25525	23975	6	7450	100	17390	50	1	6128000	1520	4.38	2.42	12	1.63	5665.00	10236.00	35950	20231121	-31.02	20650	20231218	20.10	33150	-25.19	20240126	21250	16.71	20240102	35950	-31.02	20231121	20650	20.10	20231218	0.36	N	111380	100	6 억		96536	N	N	0	N	00	N
11	20240228	150702	57	100.00	KOSPI			N	N	N	N		N	24800	-50	5	-0.20	2383771650	95346	136.71	25000	25500	24600	32300	17400	24850	25001.28	1.58	0	-3233	26783	25816	25233	24266	23683	25525	23975	6	7450	100	17390	50	1	6128000	1520	4.38	2.42	12	1.56	5665.00	10236.00	35950	20231121	-31.02	20650	20231218	20.10	33150	-25.19	20240126	21250	16.71	20240102	35950	-31.02	20231121	20650	20.10	20231218	0.36	N	111380	100	6 억		96536	N	N	0	N	00	N
12	20240228	140746	57	100.00	KOSPI			N	N	N	N		N	24850	0	3	0.00	1675624350	66879	95.89	25000	25500	24600	32300	17400	24850	25054.57	1.58	0	-1394	26783	25816	25233	24266	23683	25525	23975	6	7450	100	17390	50	1	6128000	1523	4.39	2.43	12	1.09	5665.00	10236.00	35950	20231121	-30.88	20650	20231218	20.34	33150	-25.04	20240126	21250	16.94	20240102	35950	-30.88	20231121	20650	20.34	20231218	0.36	N	111380	100	6 억		96536	N	N	0	N	00	N
13	20240228	130747	57	100.00	KOSPI			N	N	N	N		N	25100	250	2	1.01	1284908250	51327	73.59	25000	25500	24600	32300	17400	24850	25033.77	1.58	0	-1250	26783	25816	25233	24266	23683	25525	23975	6	7450	100	17390	50	1	6128000	1538	4.43	2.45	12	0.84	5665.00	10236.00	35950	20231121	-30.18	20650	20231218	21.55	33150	-24.28	20240126	21250	18.12	20240102	35950	-30.18	20231121	20650	21.55	20231218	0.36	N	111380	100	6 억		96536	N	N	0	N	00	N
14	20240228	120749	57	100.00	KOSPI			N	N	N	N		N	25100	250	2	1.01	1049535250	41958	60.16	25000	25500	24600	32300	17400	24850	25013.95	1.58	0	-1523	26783	25816	25233	24266	23683	25525	23975	6	7450	100	17390	50	1	6128000	1538	4.43	2.45	12	0.68	5665.00	10236.00	35950	20231121	-30.18	20650	20231218	21.55	33150	-24.28	20240126	21250	18.12	20240102	35950	-30.18	20231121	20650	21.55	20231218	0.36	N	111380	100	6 억		96536	N	N	0	N	00	N
15	20240228	110718	57	100.00	KOSPI			N	N	N	N		N	24900	50	2	0.20	827170900	33068	47.41	25000	25500	24600	32300	17400	24850	25014.24	1.58	0	-2091	26783	25816	25233	24266	23683	25525	23975	6	7450	100	17390	50	1	6128000	1526	4.40	2.43	12	0.54	5665.00	10236.00	35950	20231121	-30.74	20650	20231218	20.58	33150	-24.89	20240126	21250	17.18	20240102	35950	-30.74	20231121	20650	20.58	20231218	0.36	N	111380	100	6 억		96536	N	N	0	N	00	N
16	20240228	100745	57	100.00	KOSPI			N	N	N	N		N	24900	50	2	0.20	487419950	19438	27.87	25000	25500	24650	32300	17400	24850	25075.62	1.58	0	-1133	26783	25816	25233	24266	23683	25525	23975	6	7450	100	17390	50	1	6128000	1526	4.40	2.43	12	0.32	5665.00	10236.00	35950	20231121	-30.74	20650	20231218	20.58	33150	-24.89	20240126	21250	17.18	20240102	35950	-30.74	20231121	20650	20.58	20231218	0.36	N	111380	100	6 억		96536	N	N	0	N	00	N
17	20240228	090750	57	100.00	KOSPI			N	N	N	N		N	24850	0	3	0.00	32563550	1304	1.87	25000	25250	24850	32300	17400	24850	24972.05	1.58	0	-875	26783	25816	25233	24266	23683	25525	23975	6	7450	100	17390	50	1	6128000	1523	4.39	2.43	12	0.02	5665.00	10236.00	35950	20231121	-30.88	20650	20231218	20.34	33150	-25.04	20240126	21250	16.94	20240102	35950	-30.88	20231121	20650	20.34	20231218	0.36	N	111380	100	6 억		96536	N	N	0	N	00	N
18	20240227	160747	57	100.00	KOSPI			N	N	N	N		N	24850	-1150	5	-4.42	1749437550	69634	200.58	26200	26200	24650	33800	18200	26000	25123.73	1.41	0	-903	26766	26382	25966	25582	25166	26575	25775	6	7800	100	18200	50	1	6128000	1523	4.39	2.43	12	1.14	5665.00	10236.00	35950	20231121	-30.88	20650	20231218	20.34	33150	-25.04	20240126	21250	16.94	20240102	35950	-30.88	20231121	20650	20.34	20231218	0.35	N	111380	100	6 억		86613	N	N	0	N	00	N
19	20240227	150749	57	100.00	KOSPI			N	N	N	N		N	24850	-1150	5	-4.42	1612911700	64139	184.75	26200	26200	24650	33800	18200	26000	25147.13	1.41	0	-71	26766	26382	25966	25582	25166	26575	25775	6	7800	100	18200	50	1	6128000	1523	4.39	2.43	12	1.05	5665.00	10236.00	35950	20231121	-30.88	20650	20231218	20.34	33150	-25.04	20240126	21250	16.94	20240102	35950	-30.88	20231121	20650	20.34	20231218	0.35	N	111380	100	6 억		86613	N	N	0	N	00	N
20	20240227	140745	57	100.00	KOSPI			N	N	N	N		N	24800	-1200	5	-4.62	1389114300	55115	158.76	26200	26200	24750	33800	18200	26000	25203.92	1.41	0	240	26766	26382	25966	25582	25166	26575	25775	6	7800	100	18200	50	1	6128000	1520	4.38	2.42	12	0.90	5665.00	10236.00	35950	20231121	-31.02	20650	20231218	20.10	33150	-25.19	20240126	21250	16.71	20240102	35950	-31.02	20231121	20650	20.10	20231218	0.35	N	111380	100	6 억		86613	N	N	0	N	00	N
21	20240227	130707	57	100.00	KOSPI			N	N	N	N		N	24900	-1100	5	-4.23	1012644650	39997	115.21	26200	26200	24900	33800	18200	26000	25318.02	1.41	0	-3234	26766	26382	25966	25582	25166	26575	25775	6	7800	100	18200	50	1	6128000	1526	4.40	2.43	12	0.65	5665.00	10236.00	35950	20231121	-30.74	20650	20231218	20.58	33150	-24.89	20240126	21250	17.18	20240102	35950	-30.74	20231121	20650	20.58	20231218	0.35	N	111380	100	6 억		86613	N	N	0	N	00	N
22	20240227	120749	57	100.00	KOSPI			N	N	N	N		N	25100	-900	5	-3.46	785816000	30960	89.18	26200	26200	25100	33800	18200	26000	25381.65	1.41	0	-402	26766	26382	25966	25582	25166	26575	25775	6	7800	100	18200	50	1	6128000	1538	4.43	2.45	12	0.51	5665.00	10236.00	35950	20231121	-30.18	20650	20231218	21.55	33150	-24.28	20240126	21250	18.12	20240102	35950	-30.18	20231121	20650	21.55	20231218	0.35	N	111380	100	6 억		86613	N	N	0	N	00	N
23	20240227	110747	57	100.00	KOSPI			N	N	N	N		N	25350	-650	5	-2.50	467101400	18325	52.79	26200	26200	25200	33800	18200	26000	25489.84	1.41	0	1454	26766	26382	25966	25582	25166	26575	25775	6	7800	100	18200	50	1	6128000	1553	4.47	2.48	12	0.30	5665.00	10236.00	35950	20231121	-29.49	20650	20231218	22.76	33150	-23.53	20240126	21250	19.29	20240102	35950	-29.49	20231121	20650	22.76	20231218	0.35	N	111380	100	6 억		86613	N	N	0	N	00	N
24	20240227	100744	57	100.00	KOSPI			N	N	N	N		N	25650	-350	5	-1.35	324429700	12723	36.65	26200	26200	25200	33800	18200	26000	25499.47	1.41	0	1082	26766	26382	25966	25582	25166	26575	25775	6	7800	100	18200	50	1	6128000	1572	4.53	2.51	12	0.21	5665.00	10236.00	35950	20231121	-28.65	20650	20231218	24.21	33150	-22.62	20240126	21250	20.71	20240102	35950	-28.65	20231121	20650	24.21	20231218	0.35	N	111380	100	6 억		86613	N	N	0	N	00	N
25	20240227	090746	57	100.00	KOSPI			N	N	N	N		N	25950	-50	5	-0.19	27614150	1061	3.06	26200	26200	25800	33800	18200	26000	26026.53	1.41	0	-628	26766	26382	25966	25582	25166	26575	25775	6	7800	100	18200	50	1	6128000	1590	4.58	2.54	12	0.02	5665.00	10236.00	35950	20231121	-27.82	20650	20231218	25.67	33150	-21.72	20240126	21250	22.12	20240102	35950	-27.82	20231121	20650	25.67	20231218	0.35	N	111380	100	6 억		86613	N	N	0	N	00	N
26	20240226	160744	57	100.00	KOSPI			N	N	N	N		N	26000	100	2	0.39	893037100	34412	46.95	25550	26350	25550	33650	18150	25900	25951.33	1.44	0	-696	27400	26650	26150	25400	24900	26400	25150	6	7750	100	18130	50	1	6128000	1593	4.59	2.54	12	0.56	5665.00	10236.00	35950	20231121	-27.68	20650	20231218	25.91	33150	-21.57	20240126	21250	22.35	20240102	35950	-27.68	20231121	20650	25.91	20231218	0.33	N	111380	100	6 억		87995	N	N	0	N	00	N
27	20240226	150740	57	100.00	KOSPI			N	N	N	N		N	25950	50	2	0.19	836108200	32215	43.95	25550	26350	25550	33650	18150	25900	25954.01	1.44	0	-637	27400	26650	26150	25400	24900	26400	25150	6	7750	100	18130	50	1	6128000	1590	4.58	2.54	12	0.53	5665.00	10236.00	35950	20231121	-27.82	20650	20231218	25.67	33150	-21.72	20240126	21250	22.12	20240102	35950	-27.82	20231121	20650	25.67	20231218	0.33	N	111380	100	6 억		87995	N	N	0	N	00	N
28	20240226	140742	57	100.00	KOSPI			N	N	N	N		N	25800	-100	5	-0.39	650007600	24992	34.10	25550	26350	25550	33650	18150	25900	26008.64	1.44	0	-753	27400	26650	26150	25400	24900	26400	25150	6	7750	100	18130	50	1	6128000	1581	4.55	2.52	12	0.41	5665.00	10236.00	35950	20231121	-28.23	20650	20231218	24.94	33150	-22.17	20240126	21250	21.41	20240102	35950	-28.23	20231121	20650	24.94	20231218	0.33	N	111380	100	6 억		87995	N	N	0	N	00	N
29	20240226	130737	57	100.00	KOSPI			N	N	N	N		N	26000	100	2	0.39	576933100	22163	30.24	25550	26350	25550	33650	18150	25900	26031.38	1.44	0	-894	27400	26650	26150	25400	24900	26400	25150	6	7750	100	18130	50	1	6128000	1593	4.59	2.54	12	0.36	5665.00	10236.00	35950	20231121	-27.68	20650	20231218	25.91	33150	-21.57	20240126	21250	22.35	20240102	35950	-27.68	20231121	20650	25.91	20231218	0.33	N	111380	100	6 억		87995	N	N	0	N	00	N
30	20240226	120736	57	100.00	KOSPI			N	N	N	N		N	25950	50	2	0.19	533881850	20505	27.97	25550	26350	25550	33650	18150	25900	26036.69	1.44	0	-1034	27400	26650	26150	25400	24900	26400	25150	6	7750	100	18130	50	1	6128000	1590	4.58	2.54	12	0.33	5665.00	10236.00	35950	20231121	-27.82	20650	20231218	25.67	33150	-21.72	20240126	21250	22.12	20240102	35950	-27.82	20231121	20650	25.67	20231218	0.33	N	111380	100	6 억		87995	N	N	0	N	00	N
31	20240226	110736	57	100.00	KOSPI			N	N	N	N		N	26250	350	2	1.35	401490450	15434	21.06	25550	26350	25550	33650	18150	25900	26013.40	1.44	0	1954	27400	26650	26150	25400	24900	26400	25150	6	7750	100	18130	50	1	6128000	1609	4.63	2.56	12	0.25	5665.00	10236.00	35950	20231121	-26.98	20650	20231218	27.12	33150	-20.81	20240126	21250	23.53	20240102	35950	-26.98	20231121	20650	27.12	20231218	0.33	N	111380	100	6 억		87995	N	N	0	N	00	N
32	20240226	100734	57	100.00	KOSPI			N	N	N	N		N	26100	200	2	0.77	205716300	7926	10.81	25550	26300	25550	33650	18150	25900	25954.64	1.44	0	1164	27400	26650	26150	25400	24900	26400	25150	6	7750	100	18130	50	1	6128000	1599	4.61	2.55	12	0.13	5665.00	10236.00	35950	20231121	-27.40	20650	20231218	26.39	33150	-21.27	20240126	21250	22.82	20240102	35950	-27.40	20231121	20650	26.39	20231218	0.33	N	111380	100	6 억		87995	N	N	0	N	00	N
33	20240226	090733	57	100.00	KOSPI			N	N	N	N		N	25750	-150	5	-0.58	52117950	2038	2.78	25550	25900	25550	33650	18150	25900	25572.60	1.44	0	162	27400	26650	26150	25400	24900	26400	25150	6	7750	100	18130	50	1	6128000	1578	4.55	2.52	12	0.03	5665.00	10236.00	35950	20231121	-28.37	20650	20231218	24.70	33150	-22.32	20240126	21250	21.18	20240102	35950	-28.37	20231121	20650	24.70	20231218	0.33	N	111380	100	6 억		87995	N	N	0	N	00	N
34	20240223	160734	57	100.00	KOSPI			N	N	N	N		N	25900	-1000	5	-3.72	1890051550	72734	197.07	26900	26900	25650	34950	18850	26900	25985.81	1.38	0	3632	27566	27232	26766	26432	25966	27400	26600	6	8050	100	18830	50	1	6128000	1587	4.57	2.53	12	1.19	5665.00	10236.00	35950	20231121	-27.96	20650	20231218	25.42	33150	-21.87	20240126	21250	21.88	20240102	35950	-27.96	20231121	20650	25.42	20231218	0.29	N	111380	100	6 억		84862	N	N	0	N	00	N
35	20240223	150729	57	100.00	KOSPI			N	N	N	N		N	25850	-1050	5	-3.90	1815280800	69846	189.25	26900	26900	25650	34950	18850	26900	25989.76	1.38	0	3974	27566	27232	26766	26432	25966	27400	26600	6	8050	100	18830	50	1	6128000	1584	4.56	2.53	12	1.14	5665.00	10236.00	35950	20231121	-28.09	20650	20231218	25.18	33150	-22.02	20240126	21250	21.65	20240102	35950	-28.09	20231121	20650	25.18	20231218	0.29	N	111380	100	6 억		84862	N	N	0	N	00	N
36	20240223	140731	57	100.00	KOSPI			N	N	N	N		N	25750	-1150	5	-4.28	1246340400	47905	129.80	26900	26900	25650	34950	18850	26900	26016.92	1.38	0	-2996	27566	27232	26766	26432	25966	27400	26600	6	8050	100	18830	50	1	6128000	1578	4.55	2.52	12	0.78	5665.00	10236.00	35950	20231121	-28.37	20650	20231218	24.70	33150	-22.32	20240126	21250	21.18	20240102	35950	-28.37	20231121	20650	24.70	20231218	0.29	N	111380	100	6 억		84862	N	N	0	N	00	N
37	20240223	130727	57	100.00	KOSPI			N	N	N	N		N	25800	-1100	5	-4.09	862941750	33028	89.49	26900	26900	25800	34950	18850	26900	26127.58	1.38	0	98	27566	27232	26766	26432	25966	27400	26600	6	8050	100	18830	50	1	6128000	1581	4.55	2.52	12	0.54	5665.00	10236.00	35950	20231121	-28.23	20650	20231218	24.94	33150	-22.17	20240126	21250	21.41	20240102	35950	-28.23	20231121	20650	24.94	20231218	0.29	N	111380	100	6 억		84862	N	N	0	N	00	N
38	20240223	120729	57	100.00	KOSPI			N	N	N	N		N	26100	-800	5	-2.97	493328250	18760	50.83	26900	26900	26050	34950	18850	26900	26296.82	1.38	0	861	27566	27232	26766	26432	25966	27400	26600	6	8050	100	18830	50	1	6128000	1599	4.61	2.55	12	0.31	5665.00	10236.00	35950	20231121	-27.40	20650	20231218	26.39	33150	-21.27	20240126	21250	22.82	20240102	35950	-27.40	20231121	20650	26.39	20231218	0.29	N	111380	100	6 억		84862	N	N	0	N	00	N
39	20240223	110723	57	100.00	KOSPI			N	N	N	N		N	26300	-600	5	-2.23	387504200	14716	39.87	26900	26900	26050	34950	18850	26900	26332.17	1.38	0	1600	27566	27232	26766	26432	25966	27400	26600	6	8050	100	18830	50	1	6128000	1612	4.64	2.57	12	0.24	5665.00	10236.00	35950	20231121	-26.84	20650	20231218	27.36	33150	-20.66	20240126	21250	23.76	20240102	35950	-26.84	20231121	20650	27.36	20231218	0.29	N	111380	100	6 억		84862	N	N	0	N	00	N
40	20240223	100724	57	100.00	KOSPI			N	N	N	N		N	26350	-550	5	-2.04	324073350	12299	33.32	26900	26900	26050	34950	18850	26900	26349.57	1.38	0	1420	27566	27232	26766	26432	25966	27400	26600	6	8050	100	18830	50	1	6128000	1615	4.65	2.57	12	0.20	5665.00	10236.00	35950	20231121	-26.70	20650	20231218	27.60	33150	-20.51	20240126	21250	24.00	20240102	35950	-26.70	20231121	20650	27.60	20231218	0.29	N	111380	100	6 억		84862	N	N	0	N	00	N
41	20240223	090727	57	100.00	KOSPI			N	N	N	N		N	26550	-350	5	-1.30	40432900	1519	4.12	26900	26900	26350	34950	18850	26900	26618.10	1.38	0	-85	27566	27232	26766	26432	25966	27400	26600	6	8050	100	18830	50	1	6128000	1627	4.69	2.59	12	0.02	5665.00	10236.00	35950	20231121	-26.15	20650	20231218	28.57	33150	-19.91	20240126	21250	24.94	20240102	35950	-26.15	20231121	20650	28.57	20231218	0.29	N	111380	100	6 억		84862	N	N	0	N	00	N
42	20240222	160719	57	100.00	KOSPI			N	N	N	N		N	26900	800	2	3.07	979014000	36617	46.24	26600	27100	26300	33900	18300	26100	26735.41	1.45	0	-5053	27700	26900	26200	25400	24700	26550	25050	6	7800	100	18270	50	1	6128000	1648	4.75	2.63	12	0.60	5665.00	10236.00	35950	20231121	-25.17	20650	20231218	30.27	33150	-18.85	20240126	21250	26.59	20240102	35950	-25.17	20231121	20650	30.27	20231218	0.35	N	111380	100	6 억		88991	N	N	0	N	00	N
43	20240222	150727	57	100.00	KOSPI			N	N	N	N		N	26750	650	2	2.49	915826950	34259	43.26	26600	27100	26300	33900	18300	26100	26732.45	1.45	0	-4380	27700	26900	26200	25400	24700	26550	25050	6	7800	100	18270	50	1	6128000	1639	4.72	2.61	12	0.56	5665.00	10236.00	35950	20231121	-25.59	20650	20231218	29.54	33150	-19.31	20240126	21250	25.88	20240102	35950	-25.59	20231121	20650	29.54	20231218	0.35	N	111380	100	6 억		88991	N	N	0	N	00	N
44	20240222	140723	57	100.00	KOSPI			N	N	N	N		N	26850	750	2	2.87	641568000	23995	30.30	26600	27100	26300	33900	18300	26100	26737.57	1.45	0	-5682	27700	26900	26200	25400	24700	26550	25050	6	7800	100	18270	50	1	6128000	1645	4.74	2.62	12	0.39	5665.00	10236.00	35950	20231121	-25.31	20650	20231218	30.02	33150	-19.00	20240126	21250	26.35	20240102	35950	-25.31	20231121	20650	30.02	20231218	0.35	N	111380	100	6 억		88991	N	N	0	N	00	N
45	20240222	130712	57	100.00	KOSPI			N	N	N	N		N	26750	650	2	2.49	548308850	20511	25.90	26600	27100	26300	33900	18300	26100	26732.43	1.45	0	-3908	27700	26900	26200	25400	24700	26550	25050	6	7800	100	18270	50	1	6128000	1639	4.72	2.61	12	0.33	5665.00	10236.00	35950	20231121	-25.59	20650	20231218	29.54	33150	-19.31	20240126	21250	25.88	20240102	35950	-25.59	20231121	20650	29.54	20231218	0.35	N	111380	100	6 억		88991	N	N	0	N	00	N
46	20240222	120722	57	100.00	KOSPI			N	N	N	N		N	26850	750	2	2.87	390278600	14647	18.49	26600	26950	26300	33900	18300	26100	26645.63	1.45	0	-1921	27700	26900	26200	25400	24700	26550	25050	6	7800	100	18270	50	1	6128000	1645	4.74	2.62	12	0.24	5665.00	10236.00	35950	20231121	-25.31	20650	20231218	30.02	33150	-19.00	20240126	21250	26.35	20240102	35950	-25.31	20231121	20650	30.02	20231218	0.35	N	111380	100	6 억		88991	N	N	0	N	00	N
47	20240222	110719	57	100.00	KOSPI			N	N	N	N		N	26800	700	2	2.68	228396150	8610	10.87	26600	26800	26300	33900	18300	26100	26526.85	1.45	0	-1437	27700	26900	26200	25400	24700	26550	25050	6	7800	100	18270	50	1	6128000	1642	4.73	2.62	12	0.14	5665.00	10236.00	35950	20231121	-25.45	20650	20231218	29.78	33150	-19.16	20240126	21250	26.12	20240102	35950	-25.45	20231121	20650	29.78	20231218	0.35	N	111380	100	6 억		88991	N	N	0	N	00	N
48	20240222	100711	57	100.00	KOSPI			N	N	N	N		N	26400	300	2	1.15	128691800	4861	6.14	26600	26800	26300	33900	18300	26100	26474.35	1.45	0	-1673	27700	26900	26200	25400	24700	26550	25050	6	7800	100	18270	50	1	6128000	1618	4.66	2.58	12	0.08	5665.00	10236.00	35950	20231121	-26.56	20650	20231218	27.85	33150	-20.36	20240126	21250	24.24	20240102	35950	-26.56	20231121	20650	27.85	20231218	0.35	N	111380	100	6 억		88991	N	N	0	N	00	N
49	20240222	090725	57	100.00	KOSPI			N	N	N	N		N	26300	200	2	0.77	12141150	459	0.58	26600	26600	26300	33900	18300	26100	26451.31	1.45	0	-59	27700	26900	26200	25400	24700	26550	25050	6	7800	100	18270	50	1	6128000	1612	4.64	2.57	12	0.01	5665.00	10236.00	35950	20231121	-26.84	20650	20231218	27.36	33150	-20.66	20240126	21250	23.76	20240102	35950	-26.84	20231121	20650	27.36	20231218	0.35	N	111380	100	6 억		88991	N	N	0	N	00	N
50	20240221	160718	57	100.00	KOSPI			N	N	N	N		N	26100	-750	5	-2.79	2070539950	78923	175.44	27000	27000	25500	34900	18800	26850	26234.94	1.24	0	11890	28416	27632	27216	26432	26016	27425	26225	6	8050	100	18790	50	1	6128000	1599	4.61	2.55	12	1.29	5665.00	10236.00	35950	20231121	-27.40	20650	20231218	26.39	33150	-21.27	20240126	21250	22.82	20240102	35950	-27.40	20231121	20650	26.39	20231218	0.34	N	111380	100	6 억		76016	N	N	0	N	00	N
51	20240221	150712	57	100.00	KOSPI			N	N	N	N		N	26250	-600	5	-2.23	1969737150	75059	166.85	27000	27000	25500	34900	18800	26850	26242.52	1.24	0	12321	28416	27632	27216	26432	26016	27425	26225	6	8050	100	18790	50	1	6128000	1609	4.63	2.56	12	1.22	5665.00	10236.00	35950	20231121	-26.98	20650	20231218	27.12	33150	-20.81	20240126	21250	23.53	20240102	35950	-26.98	20231121	20650	27.12	20231218	0.34	N	111380	100	6 억		76016	N	N	0	N	00	N
52	20240221	140713	57	100.00	KOSPI			N	N	N	N		N	26300	-550	5	-2.05	1230739550	46615	103.62	27000	27000	26100	34900	18800	26850	26402.22	1.24	0	4447	28416	27632	27216	26432	26016	27425	26225	6	8050	100	18790	50	1	6128000	1612	4.64	2.57	12	0.76	5665.00	10236.00	35950	20231121	-26.84	20650	20231218	27.36	33150	-20.66	20240126	21250	23.76	20240102	35950	-26.84	20231121	20650	27.36	20231218	0.34	N	111380	100	6 억		76016	N	N	0	N	00	N
53	20240221	130712	57	100.00	KOSPI			N	N	N	N		N	26250	-600	5	-2.23	958598650	36321	80.74	27000	27000	26100	34900	18800	26850	26392.41	1.24	0	3749	28416	27632	27216	26432	26016	27425	26225	6	8050	100	18790	50	1	6128000	1609	4.63	2.56	12	0.59	5665.00	10236.00	35950	20231121	-26.98	20650	20231218	27.12	33150	-20.81	20240126	21250	23.53	20240102	35950	-26.98	20231121	20650	27.12	20231218	0.34	N	111380	100	6 억		76016	N	N	0	N	00	N
54	20240221	120712	57	100.00	KOSPI			N	N	N	N		N	26500	-350	5	-1.30	821043550	31108	69.15	27000	27000	26100	34900	18800	26850	26393.32	1.24	0	4052	28416	27632	27216	26432	26016	27425	26225	6	8050	100	18790	50	1	6128000	1624	4.68	2.59	12	0.51	5665.00	10236.00	35950	20231121	-26.29	20650	20231218	28.33	33150	-20.06	20240126	21250	24.71	20240102	35950	-26.29	20231121	20650	28.33	20231218	0.34	N	111380	100	6 억		76016	N	N	0	N	00	N
55	20240221	110719	57	100.00	KOSPI			N	N	N	N		N	26500	-350	5	-1.30	721671550	27362	60.82	27000	27000	26100	34900	18800	26850	26374.96	1.24	0	3949	28416	27632	27216	26432	26016	27425	26225	6	8050	100	18790	50	1	6128000	1624	4.68	2.59	12	0.45	5665.00	10236.00	35950	20231121	-26.29	20650	20231218	28.33	33150	-20.06	20240126	21250	24.71	20240102	35950	-26.29	20231121	20650	28.33	20231218	0.34	N	111380	100	6 억		76016	N	N	0	N	00	N
56	20240221	100712	57	100.00	KOSPI			N	N	N	N		N	26300	-550	5	-2.05	321117800	12136	26.98	27000	27000	26200	34900	18800	26850	26459.94	1.24	0	-1908	28416	27632	27216	26432	26016	27425	26225	6	8050	100	18790	50	1	6128000	1612	4.64	2.57	12	0.20	5665.00	10236.00	35950	20231121	-26.84	20650	20231218	27.36	33150	-20.66	20240126	21250	23.76	20240102	35950	-26.84	20231121	20650	27.36	20231218	0.34	N	111380	100	6 억		76016	N	N	0	N	00	N
57	20240221	090711	57	100.00	KOSPI			N	N	N	N		N	26800	-50	5	-0.19	19827300	739	1.64	27000	27000	26650	34900	18800	26850	26829.91	1.24	0	-101	28416	27632	27216	26432	26016	27425	26225	6	8050	100	18790	50	1	6128000	1642	4.73	2.62	12	0.01	5665.00	10236.00	35950	20231121	-25.45	20650	20231218	29.78	33150	-19.16	20240126	21250	26.12	20240102	35950	-25.45	20231121	20650	29.78	20231218	0.34	N	111380	100	6 억		76016	N	N	0	N	00	N
58	20240220	160705	57	100.00	KOSPI			N	N	N	N		N	26850	-800	5	-2.89	1219276450	44900	83.40	27650	28000	26800	35900	19400	27650	27156.85	1.22	0	2973	28950	28300	27850	27200	26750	28625	27525	6	8250	100	19350	50	1	6128000	1645	4.74	2.62	12	0.73	5665.00	10236.00	35950	20231121	-25.31	20650	20231218	30.02	33150	-19.00	20240126	21250	26.35	20240102	35950	-25.31	20231121	20650	30.02	20231218	0.37	N	111380	100	6 억		74494	N	N	0	N	00	N
59	20240220	150708	57	100.00	KOSPI			N	N	N	N		N	26900	-750	5	-2.71	1154731350	42497	78.94	27650	28000	26800	35900	19400	27650	27172.07	1.22	0	3187	28950	28300	27850	27200	26750	28625	27525	6	8250	100	19350	50	1	6128000	1648	4.75	2.63	12	0.69	5665.00	10236.00	35950	20231121	-25.17	20650	20231218	30.27	33150	-18.85	20240126	21250	26.59	20240102	35950	-25.17	20231121	20650	30.27	20231218	0.37	N	111380	100	6 억		74494	N	N	0	N	00	N
60	20240220	140706	57	100.00	KOSPI			N	N	N	N		N	27000	-650	5	-2.35	934205150	34295	63.70	27650	28000	26900	35900	19400	27650	27240.27	1.22	0	2751	28950	28300	27850	27200	26750	28625	27525	6	8250	100	19350	50	1	6128000	1655	4.77	2.64	12	0.56	5665.00	10236.00	35950	20231121	-24.90	20650	20231218	30.75	33150	-18.55	20240126	21250	27.06	20240102	35950	-24.90	20231121	20650	30.75	20231218	0.37	N	111380	100	6 억		74494	N	N	0	N	00	N
61	20240220	130708	57	100.00	KOSPI			N	N	N	N		N	27200	-450	5	-1.63	600887150	21968	40.81	27650	28000	27100	35900	19400	27650	27352.84	1.22	0	1572	28950	28300	27850	27200	26750	28625	27525	6	8250	100	19350	50	1	6128000	1667	4.80	2.66	12	0.36	5665.00	10236.00	35950	20231121	-24.34	20650	20231218	31.72	33150	-17.95	20240126	21250	28.00	20240102	35950	-24.34	20231121	20650	31.72	20231218	0.37	N	111380	100	6 억		74494	N	N	0	N	00	N
62	20240220	120701	57	100.00	KOSPI			N	N	N	N		N	27200	-450	5	-1.63	468432350	17097	31.76	27650	28000	27150	35900	19400	27650	27398.51	1.22	0	1116	28950	28300	27850	27200	26750	28625	27525	6	8250	100	19350	50	1	6128000	1667	4.80	2.66	12	0.28	5665.00	10236.00	35950	20231121	-24.34	20650	20231218	31.72	33150	-17.95	20240126	21250	28.00	20240102	35950	-24.34	20231121	20650	31.72	20231218	0.37	N	111380	100	6 억		74494	N	N	0	N	00	N
63	20240220	110705	57	100.00	KOSPI			N	N	N	N		N	27400	-250	5	-0.90	408599950	14908	27.69	27650	28000	27150	35900	19400	27650	27408.10	1.22	0	523	28950	28300	27850	27200	26750	28625	27525	6	8250	100	19350	50	1	6128000	1679	4.84	2.68	12	0.24	5665.00	10236.00	35950	20231121	-23.78	20650	20231218	32.69	33150	-17.35	20240126	21250	28.94	20240102	35950	-23.78	20231121	20650	32.69	20231218	0.37	N	111380	100	6 억		74494	N	N	0	N	00	N
64	20240220	100656	57	100.00	KOSPI			N	N	N	N		N	27450	-200	5	-0.72	165745050	6010	11.16	27650	28000	27300	35900	19400	27650	27578.21	1.22	0	-473	28950	28300	27850	27200	26750	28625	27525	6	8250	100	19350	50	1	6128000	1682	4.85	2.68	12	0.10	5665.00	10236.00	35950	20231121	-23.64	20650	20231218	32.93	33150	-17.19	20240126	21250	29.18	20240102	35950	-23.64	20231121	20650	32.93	20231218	0.37	N	111380	100	6 억		74494	N	N	0	N	00	N
65	20240220	090712	57	100.00	KOSPI			N	N	N	N		N	27750	100	2	0.36	37525100	1362	2.53	27650	28000	27300	35900	19400	27650	27551.47	1.22	0	-229	28950	28300	27850	27200	26750	28625	27525	6	8250	100	19350	50	1	6128000	1701	4.90	2.71	12	0.02	5665.00	10236.00	35950	20231121	-22.81	20650	20231218	34.38	33150	-16.29	20240126	21250	30.59	20240102	35950	-22.81	20231121	20650	34.38	20231218	0.37	N	111380	100	6 억		74494	N	N	0	N	00	N
66	20240219	160706	57	100.00	KOSPI			N	N	N	N		N	27650	50	2	0.18	1490250500	53580	75.99	27600	28500	27400	35850	19350	27600	27813.56	1.15	0	1680	29333	28466	27933	27066	26533	28200	26800	6	8250	100	19320	50	1	6128000	1694	4.88	2.70	12	0.87	5665.00	10236.00	35950	20231121	-23.09	20650	20231218	33.90	33150	-16.59	20240126	21250	30.12	20240102	35950	-23.09	20231121	20650	33.90	20231218	0.32	N	111380	100	6 억		70532	N	N	0	N	00	N
67	20240219	150711	57	100.00	KOSPI			N	N	N	N		N	27800	200	2	0.72	1421219350	51090	72.46	27600	28500	27400	35850	19350	27600	27817.96	1.15	0	2167	29333	28466	27933	27066	26533	28200	26800	6	8250	100	19320	50	1	6128000	1704	4.91	2.72	12	0.83	5665.00	10236.00	35950	20231121	-22.67	20650	20231218	34.62	33150	-16.14	20240126	21250	30.82	20240102	35950	-22.67	20231121	20650	34.62	20231218	0.32	N	111380	100	6 억		70532	N	N	0	N	00	N
68	20240219	140709	57	100.00	KOSPI			N	N	N	N		N	27600	0	3	0.00	1289632600	46324	65.70	27600	28500	27400	35850	19350	27600	27839.41	1.15	0	3135	29333	28466	27933	27066	26533	28200	26800	6	8250	100	19320	50	1	6128000	1691	4.87	2.70	12	0.76	5665.00	10236.00	35950	20231121	-23.23	20650	20231218	33.66	33150	-16.74	20240126	21250	29.88	20240102	35950	-23.23	20231121	20650	33.66	20231218	0.32	N	111380	100	6 억		70532	N	N	0	N	00	N
69	20240219	130709	57	100.00	KOSPI			N	N	N	N		N	27600	0	3	0.00	1106854950	39722	56.34	27600	28500	27400	35850	19350	27600	27865.04	1.15	0	5434	29333	28466	27933	27066	26533	28200	26800	6	8250	100	19320	50	1	6128000	1691	4.87	2.70	12	0.65	5665.00	10236.00	35950	20231121	-23.23	20650	20231218	33.66	33150	-16.74	20240126	21250	29.88	20240102	35950	-23.23	20231121	20650	33.66	20231218	0.32	N	111380	100	6 억		70532	N	N	0	N	00	N
70	20240219	120708	57	100.00	KOSPI			N	N	N	N		N	27650	50	2	0.18	775458550	27697	39.28	27600	28500	27400	35850	19350	27600	27997.93	1.15	0	186	29333	28466	27933	27066	26533	28200	26800	6	8250	100	19320	50	1	6128000	1694	4.88	2.70	12	0.45	5665.00	10236.00	35950	20231121	-23.09	20650	20231218	33.90	33150	-16.59	20240126	21250	30.12	20240102	35950	-23.09	20231121	20650	33.90	20231218	0.32	N	111380	100	6 억		70532	N	N	0	N	00	N
71	20240219	110706	57	100.00	KOSPI			N	N	N	N		N	27750	150	2	0.54	595279350	21197	30.06	27600	28500	27400	35850	19350	27600	28083.19	1.15	0	372	29333	28466	27933	27066	26533	28200	26800	6	8250	100	19320	50	1	6128000	1701	4.90	2.71	12	0.35	5665.00	10236.00	35950	20231121	-22.81	20650	20231218	34.38	33150	-16.29	20240126	21250	30.59	20240102	35950	-22.81	20231121	20650	34.38	20231218	0.32	N	111380	100	6 억		70532	N	N	0	N	00	N
72	20240219	100703	57	100.00	KOSPI			N	N	N	N		N	28100	500	2	1.81	243178950	8713	12.36	27600	28200	27400	35850	19350	27600	27909.90	1.15	0	451	29333	28466	27933	27066	26533	28200	26800	6	8250	100	19320	50	1	6128000	1722	4.96	2.75	12	0.14	5665.00	10236.00	35950	20231121	-21.84	20650	20231218	36.08	33150	-15.23	20240126	21250	32.24	20240102	35950	-21.84	20231121	20650	36.08	20231218	0.32	N	111380	100	6 억		70532	N	N	0	N	00	N
73	20240219	090702	57	100.00	KOSPI			N	N	N	N		N	27850	250	2	0.91	16816850	604	0.86	27600	28150	27400	35850	19350	27600	27842.47	1.15	0	-2	29333	28466	27933	27066	26533	28200	26800	6	8250	100	19320	50	1	6128000	1707	4.92	2.72	12	0.01	5665.00	10236.00	35950	20231121	-22.53	20650	20231218	34.87	33150	-15.99	20240126	21250	31.06	20240102	35950	-22.53	20231121	20650	34.87	20231218	0.32	N	111380	100	6 억		70532	N	N	0	N	00	N
74	20240216	160659	57	100.00	KOSPI			N	N	N	N		N	27600	-250	5	-0.90	1978008600	70438	99.90	28250	28800	27400	36200	19500	27850	28081.60	1.31	0	-9947	29016	28432	27916	27332	26816	28175	27075	6	8350	100	19490	50	1	6128000	1691	4.87	2.70	12	1.15	5665.00	10236.00	35950	20231121	-23.23	20650	20231218	33.66	33150	-16.74	20240126	21250	29.88	20240102	35950	-23.23	20231121	20650	33.66	20231218	0.38	N	111380	100	6 억		80451	N	N	0	N	00	N
75	20240216	150705	57	100.00	KOSPI			N	N	N	N		N	27500	-350	5	-1.26	1853506200	65910	93.48	28250	28800	27500	36200	19500	27850	28121.78	1.31	0	-8992	29016	28432	27916	27332	26816	28175	27075	6	8350	100	19490	50	1	6128000	1685	4.85	2.69	12	1.08	5665.00	10236.00	35950	20231121	-23.50	20650	20231218	33.17	33150	-17.04	20240126	21250	29.41	20240102	35950	-23.50	20231121	20650	33.17	20231218	0.38	N	111380	100	6 억		80451	N	N	0	N	00	N
76	20240216	140708	57	100.00	KOSPI			N	N	N	N		N	27950	100	2	0.36	1696198000	60229	85.42	28250	28800	27550	36200	19500	27850	28162.48	1.31	0	-5743	29016	28432	27916	27332	26816	28175	27075	6	8350	100	19490	50	1	6128000	1713	4.93	2.73	12	0.98	5665.00	10236.00	35950	20231121	-22.25	20650	20231218	35.35	33150	-15.69	20240126	21250	31.53	20240102	35950	-22.25	20231121	20650	35.35	20231218	0.38	N	111380	100	6 억		80451	N	N	0	N	00	N
77	20240216	130700	57	100.00	KOSPI			N	N	N	N		N	28000	150	2	0.54	1502272950	53259	75.54	28250	28800	27550	36200	19500	27850	28206.93	1.31	0	-4382	29016	28432	27916	27332	26816	28175	27075	6	8350	100	19490	50	1	6128000	1716	4.94	2.74	12	0.87	5665.00	10236.00	35950	20231121	-22.11	20650	20231218	35.59	33150	-15.54	20240126	21250	31.76	20240102	35950	-22.11	20231121	20650	35.59	20231218	0.38	N	111380	100	6 억		80451	N	N	0	N	00	N
78	20240216	120703	57	100.00	KOSPI			N	N	N	N		N	28150	300	2	1.08	1371411300	48585	68.91	28250	28800	27550	36200	19500	27850	28227.05	1.31	0	-3790	29016	28432	27916	27332	26816	28175	27075	6	8350	100	19490	50	1	6128000	1725	4.97	2.75	12	0.79	5665.00	10236.00	35950	20231121	-21.70	20650	20231218	36.32	33150	-15.08	20240126	21250	32.47	20240102	35950	-21.70	20231121	20650	36.32	20231218	0.38	N	111380	100	6 억		80451	N	N	0	N	00	N
79	20240216	110711	57	100.00	KOSPI			N	N	N	N		N	28300	450	2	1.62	973981300	34635	49.12	28250	28800	27550	36200	19500	27850	28121.30	1.31	0	-1374	29016	28432	27916	27332	26816	28175	27075	6	8350	100	19490	50	1	6128000	1734	5.00	2.76	12	0.57	5665.00	10236.00	35950	20231121	-21.28	20650	20231218	37.05	33150	-14.63	20240126	21250	33.18	20240102	35950	-21.28	20231121	20650	37.05	20231218	0.38	N	111380	100	6 억		80451	N	N	0	N	00	N
80	20240216	100704	57	100.00	KOSPI			N	N	N	N		N	27650	-200	5	-0.72	751598700	26735	37.92	28250	28800	27550	36200	19500	27850	28112.91	1.31	0	233	29016	28432	27916	27332	26816	28175	27075	6	8350	100	19490	50	1	6128000	1694	4.88	2.70	12	0.44	5665.00	10236.00	35950	20231121	-23.09	20650	20231218	33.90	33150	-16.59	20240126	21250	30.12	20240102	35950	-23.09	20231121	20650	33.90	20231218	0.38	N	111380	100	6 억		80451	N	N	0	N	00	N
81	20240216	090656	57	100.00	KOSPI			N	N	N	N		N	28300	450	2	1.62	107534250	3808	5.40	28250	28500	28000	36200	19500	27850	28239.04	1.31	0	1399	29016	28432	27916	27332	26816	28175	27075	6	8350	100	19490	50	1	6128000	1734	5.00	2.76	12	0.06	5665.00	10236.00	35950	20231121	-21.28	20650	20231218	37.05	33150	-14.63	20240126	21250	33.18	20240102	35950	-21.28	20231121	20650	37.05	20231218	0.38	N	111380	100	6 억		80451	N	N	0	N	00	N
82	20240215	160658	57	100.00	KOSPI			N	N	N	N		N	27850	-400	5	-1.42	1952123000	70170	55.78	28500	28500	27400	36700	19800	28250	27819.90	1.48	0	-10771	30083	29166	27433	26516	24783	29625	26975	6	8450	100	19770	50	1	6128000	1707	4.92	2.72	12	1.15	5665.00	10236.00	35950	20231121	-22.53	20650	20231218	34.87	33150	-15.99	20240126	21250	31.06	20240102	35950	-22.53	20231121	20650	34.87	20231218	0.39	N	111380	100	6 억		90628	N	N	0	N	00	N
83	20240215	150704	57	100.00	KOSPI			N	N	N	N		N	28050	-200	5	-0.71	1861436900	66934	53.21	28500	28500	27400	36700	19800	28250	27810.04	1.48	0	-9780	30083	29166	27433	26516	24783	29625	26975	6	8450	100	19770	50	1	6128000	1719	4.95	2.74	12	1.09	5665.00	10236.00	35950	20231121	-21.97	20650	20231218	35.84	33150	-15.38	20240126	21250	32.00	20240102	35950	-21.97	20231121	20650	35.84	20231218	0.39	N	111380	100	6 억		90628	N	N	0	N	00	N
84	20240215	140659	57	100.00	KOSPI			N	N	N	N		N	28050	-200	5	-0.71	1438240700	51816	41.19	28500	28500	27400	36700	19800	28250	27756.69	1.48	0	-8995	30083	29166	27433	26516	24783	29625	26975	6	8450	100	19770	50	1	6128000	1719	4.95	2.74	12	0.85	5665.00	10236.00	35950	20231121	-21.97	20650	20231218	35.84	33150	-15.38	20240126	21250	32.00	20240102	35950	-21.97	20231121	20650	35.84	20231218	0.39	N	111380	100	6 억		90628	N	N	0	N	00	N
85	20240215	130651	57	100.00	KOSPI			N	N	N	N		N	27450	-800	5	-2.83	1044315850	37661	29.94	28500	28500	27400	36700	19800	28250	27729.37	1.48	0	-7520	30083	29166	27433	26516	24783	29625	26975	6	8450	100	19770	50	1	6128000	1682	4.85	2.68	12	0.61	5665.00	10236.00	35950	20231121	-23.64	20650	20231218	32.93	33150	-17.19	20240126	21250	29.18	20240102	35950	-23.64	20231121	20650	32.93	20231218	0.39	N	111380	100	6 억		90628	N	N	0	N	00	N
86	20240215	120658	57	100.00	KOSPI			N	N	N	N		N	27550	-700	5	-2.48	794491800	28589	22.73	28500	28500	27500	36700	19800	28250	27790.12	1.48	0	-5943	30083	29166	27433	26516	24783	29625	26975	6	8450	100	19770	50	1	6128000	1688	4.86	2.69	12	0.47	5665.00	10236.00	35950	20231121	-23.37	20650	20231218	33.41	33150	-16.89	20240126	21250	29.65	20240102	35950	-23.37	20231121	20650	33.41	20231218	0.39	N	111380	100	6 억		90628	N	N	0	N	00	N
87	20240215	110655	57	100.00	KOSPI			N	N	N	N		N	27650	-600	5	-2.12	666437200	23957	19.04	28500	28500	27500	36700	19800	28250	27818.06	1.48	0	-5279	30083	29166	27433	26516	24783	29625	26975	6	8450	100	19770	50	1	6128000	1694	4.88	2.70	12	0.39	5665.00	10236.00	35950	20231121	-23.09	20650	20231218	33.90	33150	-16.59	20240126	21250	30.12	20240102	35950	-23.09	20231121	20650	33.90	20231218	0.39	N	111380	100	6 억		90628	N	N	0	N	00	N
88	20240215	100654	57	100.00	KOSPI			N	N	N	N		N	27850	-400	5	-1.42	424242650	15219	12.10	28500	28500	27600	36700	19800	28250	27875.86	1.48	0	-2447	30083	29166	27433	26516	24783	29625	26975	6	8450	100	19770	50	1	6128000	1707	4.92	2.72	12	0.25	5665.00	10236.00	35950	20231121	-22.53	20650	20231218	34.87	33150	-15.99	20240126	21250	31.06	20240102	35950	-22.53	20231121	20650	34.87	20231218	0.39	N	111380	100	6 억		90628	N	N	0	N	00	N
89	20240215	090656	57	100.00	KOSPI			N	N	N	N		N	27800	-450	5	-1.59	91821200	3284	2.61	28500	28500	27750	36700	19800	28250	27960.17	1.48	0	600	30083	29166	27433	26516	24783	29625	26975	6	8450	100	19770	50	1	6128000	1704	4.91	2.72	12	0.05	5665.00	10236.00	35950	20231121	-22.67	20650	20231218	34.62	33150	-16.14	20240126	21250	30.82	20240102	35950	-22.67	20231121	20650	34.62	20231218	0.39	N	111380	100	6 억		90628	N	N	0	N	00	N
90	20240214	160651	57	100.00	KOSPI			N	N	N	N		N	28250	1750	2	6.60	3434919150	125431	96.60	25700	28350	25700	34450	18550	26500	27382.55	1.57	0	-6448	29066	27782	26866	25582	24666	27325	25125	6	7950	100	18550	50	1	6128000	1731	4.99	2.76	12	2.05	5665.00	10236.00	35950	20231121	-21.42	20650	20231218	36.80	33150	-14.78	20240126	21250	32.94	20240102	35950	-21.42	20231121	20650	36.80	20231218	0.43	N	111380	100	6 억		96292	N	N	0	N	00	N
91	20240214	150651	57	100.00	KOSPI			N	N	N	N		N	28100	1600	2	6.04	3279315800	119908	92.35	25700	28350	25700	34450	18550	26500	27349.09	1.57	0	-6945	29066	27782	26866	25582	24666	27325	25125	6	7950	100	18550	50	1	6128000	1722	4.96	2.75	12	1.96	5665.00	10236.00	35950	20231121	-21.84	20650	20231218	36.08	33150	-15.23	20240126	21250	32.24	20240102	35950	-21.84	20231121	20650	36.08	20231218	0.43	N	111380	100	6 억		96292	N	N	0	N	00	N
92	20240214	140649	57	100.00	KOSPI			N	N	N	N		N	27900	1400	2	5.28	3028291950	110939	85.44	25700	28350	25700	34450	18550	26500	27297.41	1.57	0	-4386	29066	27782	26866	25582	24666	27325	25125	6	7950	100	18550	50	1	6128000	1710	4.92	2.73	12	1.81	5665.00	10236.00	35950	20231121	-22.39	20650	20231218	35.11	33150	-15.84	20240126	21250	31.29	20240102	35950	-22.39	20231121	20650	35.11	20231218	0.43	N	111380	100	6 억		96292	N	N	0	N	00	N
93	20240214	130651	57	100.00	KOSPI			N	N	N	N		N	28000	1500	2	5.66	2806993550	103036	79.35	25700	28350	25700	34450	18550	26500	27243.35	1.57	0	-1543	29066	27782	26866	25582	24666	27325	25125	6	7950	100	18550	50	1	6128000	1716	4.94	2.74	12	1.68	5665.00	10236.00	35950	20231121	-22.11	20650	20231218	35.59	33150	-15.54	20240126	21250	31.76	20240102	35950	-22.11	20231121	20650	35.59	20231218	0.43	N	111380	100	6 억		96292	N	N	0	N	00	N
94	20240214	120645	57	100.00	KOSPI			N	N	N	N		N	27950	1450	2	5.47	2609743350	95978	73.92	25700	28350	25700	34450	18550	26500	27191.56	1.57	0	-782	29066	27782	26866	25582	24666	27325	25125	6	7950	100	18550	50	1	6128000	1713	4.93	2.73	12	1.57	5665.00	10236.00	35950	20231121	-22.25	20650	20231218	35.35	33150	-15.69	20240126	21250	31.53	20240102	35950	-22.25	20231121	20650	35.35	20231218	0.43	N	111380	100	6 억		96292	N	N	0	N	00	N
95	20240214	110652	57	100.00	KOSPI			N	N	N	N		N	27400	900	2	3.40	1838219350	68394	52.67	25700	27850	25700	34450	18550	26500	26877.30	1.57	0	386	29066	27782	26866	25582	24666	27325	25125	6	7950	100	18550	50	1	6128000	1679	4.84	2.68	12	1.12	5665.00	10236.00	35950	20231121	-23.78	20650	20231218	32.69	33150	-17.35	20240126	21250	28.94	20240102	35950	-23.78	20231121	20650	32.69	20231218	0.43	N	111380	100	6 억		96292	N	N	0	N	00	N
96	20240214	090642	57	100.00	KOSPI			N	N	N	N		N	26450	-50	5	-0.19	145096450	5536	4.26	25700	26800	25700	34450	18550	26500	26205.90	1.57	0	-207	29066	27782	26866	25582	24666	27325	25125	6	7950	100	18550	50	1	6128000	1621	4.67	2.58	12	0.09	5665.00	10236.00	35950	20231121	-26.43	20650	20231218	28.09	33150	-20.21	20240126	21250	24.47	20240102	35950	-26.43	20231121	20650	28.09	20231218	0.43	N	111380	100	6 억		96292	N	N	0	N	00	N
97	20240213	160642	57	100.00	KOSPI			N	N	N	N		N	26500	-1100	5	-3.99	3340088050	125519	158.68	28150	28150	25950	35850	19350	27600	26610.27	1.31	0	15474	29666	28632	28116	27082	26566	28375	26825	6	8250	100	19320	50	1	6128000	1624	4.68	2.59	12	2.05	5665.00	10236.00	35950	20231121	-26.29	20650	20231218	28.33	33150	-20.06	20240126	21250	24.71	20240102	35950	-26.29	20231121	20650	28.33	20231218	0.43	N	111380	100	6 억		80522	N	N	0	N	00	N
98	20240213	150640	57	100.00	KOSPI			N	N	N	N		N	26600	-1000	5	-3.62	3195984150	120094	151.82	28150	28150	25950	35850	19350	27600	26612.35	1.31	0	15002	29666	28632	28116	27082	26566	28375	26825	6	8250	100	19320	50	1	6128000	1630	4.70	2.60	12	1.96	5665.00	10236.00	35950	20231121	-26.01	20650	20231218	28.81	33150	-19.76	20240126	21250	25.18	20240102	35950	-26.01	20231121	20650	28.81	20231218	0.43	N	111380	100	6 억		80522	N	N	0	N	00	N
99	20240213	140648	57	100.00	KOSPI			N	N	N	N		N	26950	-650	5	-2.36	2795654750	105059	132.82	28150	28150	25950	35850	19350	27600	26610.33	1.31	0	15182	29666	28632	28116	27082	26566	28375	26825	6	8250	100	19320	50	1	6128000	1651	4.76	2.63	12	1.71	5665.00	10236.00	35950	20231121	-25.03	20650	20231218	30.51	33150	-18.70	20240126	21250	26.82	20240102	35950	-25.03	20231121	20650	30.51	20231218	0.43	N	111380	100	6 억		80522	N	N	0	N	00	N
100	20240213	130640	57	100.00	KOSPI			N	N	N	N		N	26800	-800	5	-2.90	2557077650	96213	121.63	28150	28150	25950	35850	19350	27600	26577.26	1.31	0	15212	29666	28632	28116	27082	26566	28375	26825	6	8250	100	19320	50	1	6128000	1642	4.73	2.62	12	1.57	5665.00	10236.00	35950	20231121	-25.45	20650	20231218	29.78	33150	-19.16	20240126	21250	26.12	20240102	35950	-25.45	20231121	20650	29.78	20231218	0.43	N	111380	100	6 억		80522	N	N	0	N	00	N
101	20240213	120649	57	100.00	KOSPI			N	N	N	N		N	26600	-1000	5	-3.62	2103052950	79189	100.11	28150	28150	25950	35850	19350	27600	26557.39	1.31	0	9741	29666	28632	28116	27082	26566	28375	26825	6	8250	100	19320	50	1	6128000	1630	4.70	2.60	12	1.29	5665.00	10236.00	35950	20231121	-26.01	20650	20231218	28.81	33150	-19.76	20240126	21250	25.18	20240102	35950	-26.01	20231121	20650	28.81	20231218	0.43	N	111380	100	6 억		80522	N	N	0	N	00	N
102	20240213	110648	57	100.00	KOSPI			N	N	N	N		N	26400	-1200	5	-4.35	1866628100	70248	88.81	28150	28150	25950	35850	19350	27600	26571.98	1.31	0	9195	29666	28632	28116	27082	26566	28375	26825	6	8250	100	19320	50	1	6128000	1618	4.66	2.58	12	1.15	5665.00	10236.00	35950	20231121	-26.56	20650	20231218	27.85	33150	-20.36	20240126	21250	24.24	20240102	35950	-26.56	20231121	20650	27.85	20231218	0.43	N	111380	100	6 억		80522	N	N	0	N	00	N
103	20240213	100541	57	100.00	KOSPI			N	N	N	N		N	26400	-1200	5	-4.35	1535281750	57740	73.00	28150	28150	25950	35850	19350	27600	26589.57	1.31	0	11579	29666	28632	28116	27082	26566	28375	26825	6	8250	100	19320	50	1	6128000	1618	4.66	2.58	12	0.94	5665.00	10236.00	35950	20231121	-26.56	20650	20231218	27.85	33150	-20.36	20240126	21250	24.24	20240102	35950	-26.56	20231121	20650	27.85	20231218	0.43	N	111380	100	6 억		80522	N	N	0	N	00	N