KissMeData/015590/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160310	57	100.00	KOSPI	기계	N	N	N	N	N	412	-21	5	-4.85	4092810548	9808894	62.22	437	440	410	562	304	433	417.26	2.77	-2041663	463	448	428	413	393	455	420	1185	129	500	260	1	1	236981544	976	8.41	0.87	12	4.14	49.00	475.00	1230	20230707	-66.50	331	20230314	24.47	824	-50.00	20240131	349	18.05	20240202	1230	-66.50	20230707	331	24.47	20230314	0.14	N	015590	500	1184 억	6559166	N	N	438	N	N
3	20240229	150310	57	100.00	KOSPI	기계	N	N	N	N	N	416	-17	5	-3.93	3794319233	9089527	57.65	437	440	410	562	304	433	417.44	2.77	-2057968	463	448	428	413	393	455	420	1185	129	500	260	1	1	236981544	986	8.49	0.88	12	3.84	49.00	475.00	1230	20230707	-66.18	331	20230314	25.68	824	-49.51	20240131	349	19.20	20240202	1230	-66.18	20230707	331	25.68	20230314	0.14	N	015590	500	1184 억	6559166	N	N	1172	N	N
4	20240229	140311	57	100.00	KOSPI	기계	N	N	N	N	N	413	-20	5	-4.62	3582919624	8580218	54.42	437	440	410	562	304	433	417.58	2.77	-2043680	463	448	428	413	393	455	420	1185	129	500	260	1	1	236981544	979	8.43	0.87	12	3.62	49.00	475.00	1230	20230707	-66.42	331	20230314	24.77	824	-49.88	20240131	349	18.34	20240202	1230	-66.42	20230707	331	24.77	20230314	0.14	N	015590	500	1184 억	6559166	N	N	1172	N	N
5	20240229	130311	57	100.00	KOSPI	기계	N	N	N	N	N	413	-20	5	-4.62	3260153358	7800879	49.48	437	440	410	562	304	433	417.92	2.77	-1833327	463	448	428	413	393	455	420	1185	129	500	260	1	1	236981544	979	8.43	0.87	12	3.29	49.00	475.00	1230	20230707	-66.42	331	20230314	24.77	824	-49.88	20240131	349	18.34	20240202	1230	-66.42	20230707	331	24.77	20230314	0.14	N	015590	500	1184 억	6559166	N	N	1172	N	N
6	20240229	120312	57	100.00	KOSPI	기계	N	N	N	N	N	416	-17	5	-3.93	2612506591	6229829	39.52	437	440	411	562	304	433	419.35	2.77	-1597236	463	448	428	413	393	455	420	1185	129	500	260	1	1	236981544	986	8.49	0.88	12	2.63	49.00	475.00	1230	20230707	-66.18	331	20230314	25.68	824	-49.51	20240131	349	19.20	20240202	1230	-66.18	20230707	331	25.68	20230314	0.14	N	015590	500	1184 억	6559166	N	N	1172	N	N
7	20240229	110312	57	100.00	KOSPI	기계	N	N	N	N	N	417	-16	5	-3.70	2288155077	5451975	34.58	437	440	411	562	304	433	419.69	2.77	-1385891	463	448	428	413	393	455	420	1185	129	500	260	1	1	236981544	988	8.51	0.88	12	2.30	49.00	475.00	1230	20230707	-66.10	331	20230314	25.98	824	-49.39	20240131	349	19.48	20240202	1230	-66.10	20230707	331	25.98	20230314	0.14	N	015590	500	1184 억	6559166	N	N	1172	N	N
8	20240229	100312	57	100.00	KOSPI	기계	N	N	N	N	N	417	-16	5	-3.70	1956563256	4654220	29.52	437	440	411	562	304	433	420.38	2.77	-1210009	463	448	428	413	393	455	420	1185	129	500	260	1	1	236981544	988	8.51	0.88	12	1.96	49.00	475.00	1230	20230707	-66.10	331	20230314	25.98	824	-49.39	20240131	349	19.48	20240202	1230	-66.10	20230707	331	25.98	20230314	0.14	N	015590	500	1184 억	6559166	N	N	1172	N	N
9	20240229	090311	57	100.00	KOSPI	기계	N	N	N	N	N	428	-5	5	-1.15	301500568	698288	4.43	437	440	423	562	304	433	431.77	2.77	-322059	463	448	428	413	393	455	420	1185	129	500	260	1	1	236981544	1014	8.73	0.90	12	0.29	49.00	475.00	1230	20230707	-65.20	331	20230314	29.31	824	-48.06	20240131	349	22.64	20240202	1230	-65.20	20230707	331	29.31	20230314	0.14	N	015590	500	1184 억	6559166	N	N	1172	N	N
10	20240228	160253	57	100.00	KOSPI	기계	N	N	N	N	N	433	19	2	4.59	6703454375	15601764	35.06	417	443	408	538	290	414	429.66	1.97	1862269	484	449	423	388	362	466	405	1185	124	500	250	1	1	236981544	1026	8.84	0.91	12	6.58	49.00	475.00	1230	20230707	-64.80	331	20230314	30.82	824	-47.45	20240131	349	24.07	20240202	1230	-64.80	20230707	331	30.82	20230314	0.14	N	015590	500	1184 억	4663989	N	N	1172	N	N
11	20240228	150256	57	100.00	KOSPI	기계	N	N	N	N	N	432	18	2	4.35	6419941455	14947376	33.59	417	443	408	538	290	414	429.50	1.97	1912338	484	449	423	388	362	466	405	1185	124	500	250	1	1	236981544	1024	8.82	0.91	12	6.31	49.00	475.00	1230	20230707	-64.88	331	20230314	30.51	824	-47.57	20240131	349	23.78	20240202	1230	-64.88	20230707	331	30.51	20230314	0.14	N	015590	500	1184 억	4663989	N	N	116	N	N
12	20240228	140311	57	100.00	KOSPI	기계	N	N	N	N	N	437	23	2	5.56	5786222223	13488192	30.31	417	443	408	538	290	414	428.98	1.97	1936863	484	449	423	388	362	466	405	1185	124	500	250	1	1	236981544	1036	8.92	0.92	12	5.69	49.00	475.00	1230	20230707	-64.47	331	20230314	32.02	824	-46.97	20240131	349	25.21	20240202	1230	-64.47	20230707	331	32.02	20230314	0.14	N	015590	500	1184 억	4663989	N	N	116	N	N
13	20240228	130311	57	100.00	KOSPI	기계	N	N	N	N	N	432	18	2	4.35	5027251525	11741260	26.39	417	443	408	538	290	414	428.17	1.97	1570373	484	449	423	388	362	466	405	1185	124	500	250	1	1	236981544	1024	8.82	0.91	12	4.95	49.00	475.00	1230	20230707	-64.88	331	20230314	30.51	824	-47.57	20240131	349	23.78	20240202	1230	-64.88	20230707	331	30.51	20230314	0.14	N	015590	500	1184 억	4663989	N	N	116	N	N
14	20240228	120313	57	100.00	KOSPI	기계	N	N	N	N	N	433	19	2	4.59	3860763162	9059372	20.36	417	441	408	538	290	414	426.16	1.97	1417264	484	449	423	388	362	466	405	1185	124	500	250	1	1	236981544	1026	8.84	0.91	12	3.82	49.00	475.00	1230	20230707	-64.80	331	20230314	30.82	824	-47.45	20240131	349	24.07	20240202	1230	-64.80	20230707	331	30.82	20230314	0.14	N	015590	500	1184 억	4663989	N	N	116	N	N
15	20240228	110259	57	100.00	KOSPI	기계	N	N	N	N	N	426	12	2	2.90	2697803198	6376053	14.33	417	435	408	538	290	414	423.11	1.97	1033661	484	449	423	388	362	466	405	1185	124	500	250	1	1	236981544	1010	8.69	0.90	12	2.69	49.00	475.00	1230	20230707	-65.37	331	20230314	28.70	824	-48.30	20240131	349	22.06	20240202	1230	-65.37	20230707	331	28.70	20230314	0.14	N	015590	500	1184 억	4663989	N	N	116	N	N
16	20240228	100309	57	100.00	KOSPI	기계	N	N	N	N	N	421	7	2	1.69	1140469234	2740105	6.16	417	423	408	538	290	414	416.21	1.97	355026	484	449	423	388	362	466	405	1185	124	500	250	1	1	236981544	998	8.59	0.89	12	1.16	49.00	475.00	1230	20230707	-65.77	331	20230314	27.19	824	-48.91	20240131	349	20.63	20240202	1230	-65.77	20230707	331	27.19	20230314	0.14	N	015590	500	1184 억	4663989	N	N	116	N	N
17	20240228	090311	57	100.00	KOSPI	기계	N	N	N	N	N	412	-2	5	-0.48	248889658	602038	1.35	417	419	408	538	290	414	413.41	1.97	-30073	484	449	423	388	362	466	405	1185	124	500	250	1	1	236981544	976	8.41	0.87	12	0.25	49.00	475.00	1230	20230707	-66.50	331	20230314	24.47	824	-50.00	20240131	349	18.05	20240202	1230	-66.50	20230707	331	24.47	20230314	0.14	N	015590	500	1184 억	4663989	N	N	116	N	N
18	20240227	160312	57	100.00	KOSPI	기계	N	N	N	N	N	414	13	2	3.24	19111551289	44325903	811.60	399	458	397	521	281	401	431.18	1.72	707118	423	411	405	393	387	409	391	1185	120	500	240	1	1	236981544	981	8.45	0.87	12	18.70	49.00	475.00	1230	20230707	-66.34	331	20230314	25.08	824	-49.76	20240131	349	18.62	20240202	1230	-66.34	20230707	331	25.08	20230314	0.14	N	015590	500	1184 억	4070312	N	N	116	N	N
19	20240227	150311	57	100.00	KOSPI	기계	N	N	N	N	N	414	13	2	3.24	18778871738	43522642	796.89	399	458	397	521	281	401	431.47	1.72	739337	423	411	405	393	387	409	391	1185	120	500	240	1	1	236981544	981	8.45	0.87	12	18.37	49.00	475.00	1230	20230707	-66.34	331	20230314	25.08	824	-49.76	20240131	349	18.62	20240202	1230	-66.34	20230707	331	25.08	20230314	0.14	N	015590	500	1184 억	4070312	N	N	170	N	N
20	20240227	140312	57	100.00	KOSPI	기계	N	N	N	N	N	416	15	2	3.74	18066446226	41799361	765.34	399	458	397	521	281	401	432.22	1.72	741332	423	411	405	393	387	409	391	1185	120	500	240	1	1	236981544	986	8.49	0.88	12	17.64	49.00	475.00	1230	20230707	-66.18	331	20230314	25.68	824	-49.51	20240131	349	19.20	20240202	1230	-66.18	20230707	331	25.68	20230314	0.14	N	015590	500	1184 억	4070312	N	N	170	N	N
21	20240227	130251	57	100.00	KOSPI	기계	N	N	N	N	N	423	22	2	5.49	16621604302	38347155	702.13	399	458	397	521	281	401	433.45	1.72	1197400	423	411	405	393	387	409	391	1185	120	500	240	1	1	236981544	1002	8.63	0.89	12	16.18	49.00	475.00	1230	20230707	-65.61	331	20230314	27.79	824	-48.67	20240131	349	21.20	20240202	1230	-65.61	20230707	331	27.79	20230314	0.14	N	015590	500	1184 억	4070312	N	N	170	N	N
22	20240227	120312	57	100.00	KOSPI	기계	N	N	N	N	N	440	39	2	9.73	14562101553	33540104	614.11	399	458	397	521	281	401	434.17	1.72	1981368	423	411	405	393	387	409	391	1185	120	500	240	1	1	236981544	1043	8.98	0.93	12	14.15	49.00	475.00	1230	20230707	-64.23	331	20230314	32.93	824	-46.60	20240131	349	26.07	20240202	1230	-64.23	20230707	331	32.93	20230314	0.14	N	015590	500	1184 억	4070312	N	N	170	N	N
23	20240227	110311	57	100.00	KOSPI	기계	N	N	N	N	N	432	31	2	7.73	9517209769	22207633	406.62	399	452	397	521	281	401	428.56	1.72	688388	423	411	405	393	387	409	391	1185	120	500	240	1	1	236981544	1024	8.82	0.91	12	9.37	49.00	475.00	1230	20230707	-64.88	331	20230314	30.51	824	-47.57	20240131	349	23.78	20240202	1230	-64.88	20230707	331	30.51	20230314	0.14	N	015590	500	1184 억	4070312	N	N	170	N	N
24	20240227	100311	57	100.00	KOSPI	기계	N	N	N	N	N	424	23	2	5.74	6580226853	15407927	282.12	399	452	397	521	281	401	427.07	1.72	-448538	423	411	405	393	387	409	391	1185	120	500	240	1	1	236981544	1005	8.65	0.89	12	6.50	49.00	475.00	1230	20230707	-65.53	331	20230314	28.10	824	-48.54	20240131	349	21.49	20240202	1230	-65.53	20230707	331	28.10	20230314	0.14	N	015590	500	1184 억	4070312	N	N	170	N	N
25	20240227	090310	57	100.00	KOSPI	기계	N	N	N	N	N	401	0	3	0.00	103333286	258246	4.73	399	404	399	521	281	401	400.13	1.72	81118	423	411	405	393	387	409	391	1185	120	500	240	1	1	236981544	950	8.18	0.84	12	0.11	49.00	475.00	1230	20230707	-67.40	331	20230314	21.15	824	-51.33	20240131	349	14.90	20240202	1230	-67.40	20230707	331	21.15	20230314	0.14	N	015590	500	1184 억	4070312	N	N	170	N	N
26	20240226	160309	57	100.00	KOSPI	기계	N	N	N	N	N	401	-5	5	-1.23	2172863434	5377416	80.55	409	417	399	527	285	406	404.08	1.84	-218263	414	409	401	396	388	412	399	1185	121	500	250	1	1	236981544	950	8.18	0.84	12	2.27	49.00	475.00	1230	20230707	-67.40	331	20230314	21.15	824	-51.33	20240131	349	14.90	20240202	1230	-67.40	20230707	331	21.15	20230314	0.13	N	015590	500	1184 억	4354723	N	N	170	N	N
27	20240226	150309	57	100.00	KOSPI	기계	N	N	N	N	N	402	-4	5	-0.99	2051879584	5076068	76.04	409	417	399	527	285	406	404.23	1.84	-216319	414	409	401	396	388	412	399	1185	121	500	250	1	1	236981544	953	8.20	0.85	12	2.14	49.00	475.00	1230	20230707	-67.32	331	20230314	21.45	824	-51.21	20240131	349	15.19	20240202	1230	-67.32	20230707	331	21.45	20230314	0.13	N	015590	500	1184 억	4354723	N	N	76	N	N
28	20240226	140309	57	100.00	KOSPI	기계	N	N	N	N	N	402	-4	5	-0.99	1779229030	4394972	65.84	409	417	400	527	285	406	404.83	1.84	-309182	414	409	401	396	388	412	399	1185	121	500	250	1	1	236981544	953	8.20	0.85	12	1.85	49.00	475.00	1230	20230707	-67.32	331	20230314	21.45	824	-51.21	20240131	349	15.19	20240202	1230	-67.32	20230707	331	21.45	20230314	0.13	N	015590	500	1184 억	4354723	N	N	76	N	N
29	20240226	130308	57	100.00	KOSPI	기계	N	N	N	N	N	402	-4	5	-0.99	1476433766	3640759	54.54	409	417	400	527	285	406	405.53	1.84	-203649	414	409	401	396	388	412	399	1185	121	500	250	1	1	236981544	953	8.20	0.85	12	1.54	49.00	475.00	1230	20230707	-67.32	331	20230314	21.45	824	-51.21	20240131	349	15.19	20240202	1230	-67.32	20230707	331	21.45	20230314	0.13	N	015590	500	1184 억	4354723	N	N	76	N	N
30	20240226	120308	57	100.00	KOSPI	기계	N	N	N	N	N	403	-3	5	-0.74	1371962206	3381129	50.65	409	417	400	527	285	406	405.77	1.84	-215065	414	409	401	396	388	412	399	1185	121	500	250	1	1	236981544	955	8.22	0.85	12	1.43	49.00	475.00	1230	20230707	-67.24	331	20230314	21.75	824	-51.09	20240131	349	15.47	20240202	1230	-67.24	20230707	331	21.75	20230314	0.13	N	015590	500	1184 억	4354723	N	N	76	N	N
31	20240226	110308	57	100.00	KOSPI	기계	N	N	N	N	N	404	-2	5	-0.49	1049686777	2581039	38.66	409	417	402	527	285	406	406.69	1.84	-92629	414	409	401	396	388	412	399	1185	121	500	250	1	1	236981544	957	8.24	0.85	12	1.09	49.00	475.00	1230	20230707	-67.15	331	20230314	22.05	824	-50.97	20240131	349	15.76	20240202	1230	-67.15	20230707	331	22.05	20230314	0.13	N	015590	500	1184 억	4354723	N	N	76	N	N
32	20240226	100304	57	100.00	KOSPI	기계	N	N	N	N	N	406	0	3	0.00	722610110	1772277	26.55	409	417	402	527	285	406	407.73	1.84	156641	414	409	401	396	388	412	399	1185	121	500	250	1	1	236981544	962	8.29	0.85	12	0.75	49.00	475.00	1230	20230707	-66.99	331	20230314	22.66	824	-50.73	20240131	349	16.33	20240202	1230	-66.99	20230707	331	22.66	20230314	0.13	N	015590	500	1184 억	4354723	N	N	76	N	N
33	20240226	090304	57	100.00	KOSPI	기계	N	N	N	N	N	404	-2	5	-0.49	53204130	130586	1.96	409	410	404	527	285	406	407.43	1.84	-66470	414	409	401	396	388	412	399	1185	121	500	250	1	1	236981544	957	8.24	0.85	12	0.06	49.00	475.00	1230	20230707	-67.15	331	20230314	22.05	824	-50.97	20240131	349	15.76	20240202	1230	-67.15	20230707	331	22.05	20230314	0.13	N	015590	500	1184 억	4354723	N	N	76	N	N
34	20240223	160307	57	100.00	KOSPI	기계	N	N	N	N	N	406	1	2	0.25	2649988059	6641878	85.70	404	406	393	526	284	405	398.96	1.64	516147	421	413	406	398	391	409	394	1185	121	500	250	1	1	236981544	962	8.29	0.85	12	2.80	49.00	475.00	1230	20230707	-66.99	331	20230314	22.66	824	-50.73	20240131	349	16.33	20240202	1230	-66.99	20230707	331	22.66	20230314	0.13	N	015590	500	1184 억	3884091	N	N	76	N	N
35	20240223	150306	57	100.00	KOSPI	기계	N	N	N	N	N	403	-2	5	-0.49	2383002155	5982490	77.19	404	405	393	526	284	405	398.33	1.64	525840	421	413	406	398	391	409	394	1185	121	500	250	1	1	236981544	955	8.22	0.85	12	2.52	49.00	475.00	1230	20230707	-67.24	331	20230314	21.75	824	-51.09	20240131	349	15.47	20240202	1230	-67.24	20230707	331	21.75	20230314	0.13	N	015590	500	1184 억	3884091	N	N	264	N	N
36	20240223	140304	57	100.00	KOSPI	기계	N	N	N	N	N	400	-5	5	-1.23	2150227362	5399932	69.68	404	405	393	526	284	405	398.19	1.64	397474	421	413	406	398	391	409	394	1185	121	500	250	1	1	236981544	948	8.16	0.84	12	2.28	49.00	475.00	1230	20230707	-67.48	331	20230314	20.85	824	-51.46	20240131	349	14.61	20240202	1230	-67.48	20230707	331	20.85	20230314	0.13	N	015590	500	1184 억	3884091	N	N	264	N	N
37	20240223	130305	57	100.00	KOSPI	기계	N	N	N	N	N	399	-6	5	-1.48	1954723477	4910632	63.36	404	405	393	526	284	405	398.06	1.64	220097	421	413	406	398	391	409	394	1185	121	500	250	1	1	236981544	946	8.14	0.84	12	2.07	49.00	475.00	1230	20230707	-67.56	331	20230314	20.54	824	-51.58	20240131	349	14.33	20240202	1230	-67.56	20230707	331	20.54	20230314	0.13	N	015590	500	1184 억	3884091	N	N	264	N	N
38	20240223	120306	57	100.00	KOSPI	기계	N	N	N	N	N	400	-5	5	-1.23	1765225388	4435206	57.23	404	405	393	526	284	405	398.00	1.64	35782	421	413	406	398	391	409	394	1185	121	500	250	1	1	236981544	948	8.16	0.84	12	1.87	49.00	475.00	1230	20230707	-67.48	331	20230314	20.85	824	-51.46	20240131	349	14.61	20240202	1230	-67.48	20230707	331	20.85	20230314	0.13	N	015590	500	1184 억	3884091	N	N	264	N	N
39	20240223	110304	57	100.00	KOSPI	기계	N	N	N	N	N	397	-8	5	-1.98	1539795372	3871633	49.96	404	405	393	526	284	405	397.71	1.64	-310332	421	413	406	398	391	409	394	1185	121	500	250	1	1	236981544	941	8.10	0.84	12	1.63	49.00	475.00	1230	20230707	-67.72	331	20230314	19.94	824	-51.82	20240131	349	13.75	20240202	1230	-67.72	20230707	331	19.94	20230314	0.13	N	015590	500	1184 억	3884091	N	N	264	N	N
40	20240223	100303	57	100.00	KOSPI	기계	N	N	N	N	N	400	-5	5	-1.23	1293970141	3253754	41.98	404	405	393	526	284	405	397.68	1.64	-359099	421	413	406	398	391	409	394	1185	121	500	250	1	1	236981544	948	8.16	0.84	12	1.37	49.00	475.00	1230	20230707	-67.48	331	20230314	20.85	824	-51.46	20240131	349	14.61	20240202	1230	-67.48	20230707	331	20.85	20230314	0.13	N	015590	500	1184 억	3884091	N	N	264	N	N
41	20240223	090305	57	100.00	KOSPI	기계	N	N	N	N	N	401	-4	5	-0.99	146531186	364756	4.71	404	405	400	526	284	405	401.70	1.64	-182414	421	413	406	398	391	409	394	1185	121	500	250	1	1	236981544	950	8.18	0.84	12	0.15	49.00	475.00	1230	20230707	-67.40	331	20230314	21.15	824	-51.33	20240131	349	14.90	20240202	1230	-67.40	20230707	331	21.15	20230314	0.13	N	015590	500	1184 억	3884091	N	N	264	N	N
42	20240222	160258	57	100.00	KOSPI	기계	N	N	N	N	N	405	-3	5	-0.74	3111144389	7708037	113.00	408	414	399	530	286	408	403.62	1.30	742169	420	414	411	405	402	412	403	1185	122	500	250	1	1	236981544	960	8.27	0.85	12	3.25	49.00	475.00	1230	20230707	-67.07	331	20230314	22.36	824	-50.85	20240131	349	16.05	20240202	1230	-67.07	20230707	331	22.36	20230314	0.13	N	015590	500	1184 억	3074210	N	N	264	N	N
43	20240222	150304	57	100.00	KOSPI	기계	N	N	N	N	N	404	-4	5	-0.98	3000210685	7433692	108.98	408	414	399	530	286	408	403.59	1.30	722425	420	414	411	405	402	412	403	1185	122	500	250	1	1	236981544	957	8.24	0.85	12	3.14	49.00	475.00	1230	20230707	-67.15	331	20230314	22.05	824	-50.97	20240131	349	15.76	20240202	1230	-67.15	20230707	331	22.05	20230314	0.13	N	015590	500	1184 억	3074210	N	N	8	N	N
44	20240222	140304	57	100.00	KOSPI	기계	N	N	N	N	N	404	-4	5	-0.98	2614601323	6477167	94.95	408	414	399	530	286	408	403.66	1.30	827918	420	414	411	405	402	412	403	1185	122	500	250	1	1	236981544	957	8.24	0.85	12	2.73	49.00	475.00	1230	20230707	-67.15	331	20230314	22.05	824	-50.97	20240131	349	15.76	20240202	1230	-67.15	20230707	331	22.05	20230314	0.13	N	015590	500	1184 억	3074210	N	N	8	N	N
45	20240222	130258	57	100.00	KOSPI	기계	N	N	N	N	N	408	0	3	0.00	2241861112	5555394	81.44	408	414	399	530	286	408	403.54	1.30	704276	420	414	411	405	402	412	403	1185	122	500	250	1	1	236981544	967	8.33	0.86	12	2.34	49.00	475.00	1230	20230707	-66.83	331	20230314	23.26	824	-50.49	20240131	349	16.91	20240202	1230	-66.83	20230707	331	23.26	20230314	0.13	N	015590	500	1184 억	3074210	N	N	8	N	N
46	20240222	120303	57	100.00	KOSPI	기계	N	N	N	N	N	405	-3	5	-0.74	1567946226	3898218	57.15	408	408	399	530	286	408	402.22	1.30	507607	420	414	411	405	402	412	403	1185	122	500	250	1	1	236981544	960	8.27	0.85	12	1.64	49.00	475.00	1230	20230707	-67.07	331	20230314	22.36	824	-50.85	20240131	349	16.05	20240202	1230	-67.07	20230707	331	22.36	20230314	0.13	N	015590	500	1184 억	3074210	N	N	8	N	N
47	20240222	110303	57	100.00	KOSPI	기계	N	N	N	N	N	406	-2	5	-0.49	1286221041	3201263	46.93	408	408	399	530	286	408	401.78	1.30	386909	420	414	411	405	402	412	403	1185	122	500	250	1	1	236981544	962	8.29	0.85	12	1.35	49.00	475.00	1230	20230707	-66.99	331	20230314	22.66	824	-50.73	20240131	349	16.33	20240202	1230	-66.99	20230707	331	22.66	20230314	0.13	N	015590	500	1184 억	3074210	N	N	8	N	N
48	20240222	100301	57	100.00	KOSPI	기계	N	N	N	N	N	404	-4	5	-0.98	1087520946	2710108	39.73	408	408	399	530	286	408	401.27	1.30	207120	420	414	411	405	402	412	403	1185	122	500	250	1	1	236981544	957	8.24	0.85	12	1.14	49.00	475.00	1230	20230707	-67.15	331	20230314	22.05	824	-50.97	20240131	349	15.76	20240202	1230	-67.15	20230707	331	22.05	20230314	0.13	N	015590	500	1184 억	3074210	N	N	8	N	N
49	20240222	090303	57	100.00	KOSPI	기계	N	N	N	N	N	403	-5	5	-1.23	66803012	164899	2.42	408	408	402	530	286	408	405.05	1.30	-43348	420	414	411	405	402	412	403	1185	122	500	250	1	1	236981544	955	8.22	0.85	12	0.07	49.00	475.00	1230	20230707	-67.24	331	20230314	21.75	824	-51.09	20240131	349	15.47	20240202	1230	-67.24	20230707	331	21.75	20230314	0.13	N	015590	500	1184 억	3074210	N	N	8	N	N
50	20240221	160301	57	100.00	KOSPI	기계	N	N	N	N	N	408	-8	5	-1.92	2775168639	6742502	117.36	413	417	408	540	292	416	411.59	1.10	432448	426	420	416	410	406	419	409	1185	124	500	250	1	1	236981544	967	8.33	0.86	12	2.85	49.00	475.00	1230	20230707	-66.83	331	20230314	23.26	824	-50.49	20240131	349	16.91	20240202	1230	-66.83	20230707	331	23.26	20230314	0.13	N	015590	500	1184 억	2607073	N	N	8	N	N
51	20240221	150258	57	100.00	KOSPI	기계	N	N	N	N	N	410	-6	5	-1.44	2458630772	5968164	103.88	413	417	409	540	292	416	411.95	1.10	370842	426	420	416	410	406	419	409	1185	124	500	250	1	1	236981544	972	8.37	0.86	12	2.52	49.00	475.00	1230	20230707	-66.67	331	20230314	23.87	824	-50.24	20240131	349	17.48	20240202	1230	-66.67	20230707	331	23.87	20230314	0.13	N	015590	500	1184 억	2607073	N	N	332	N	N
52	20240221	140300	57	100.00	KOSPI	기계	N	N	N	N	N	414	-2	5	-0.48	1946913579	4723734	82.22	413	417	409	540	292	416	412.15	1.10	672287	426	420	416	410	406	419	409	1185	124	500	250	1	1	236981544	981	8.45	0.87	12	1.99	49.00	475.00	1230	20230707	-66.34	331	20230314	25.08	824	-49.76	20240131	349	18.62	20240202	1230	-66.34	20230707	331	25.08	20230314	0.13	N	015590	500	1184 억	2607073	N	N	332	N	N
53	20240221	130300	57	100.00	KOSPI	기계	N	N	N	N	N	413	-3	5	-0.72	1748457937	4243734	73.86	413	417	409	540	292	416	412.00	1.10	597189	426	420	416	410	406	419	409	1185	124	500	250	1	1	236981544	979	8.43	0.87	12	1.79	49.00	475.00	1230	20230707	-66.42	331	20230314	24.77	824	-49.88	20240131	349	18.34	20240202	1230	-66.42	20230707	331	24.77	20230314	0.13	N	015590	500	1184 억	2607073	N	N	332	N	N
54	20240221	120300	57	100.00	KOSPI	기계	N	N	N	N	N	415	-1	5	-0.24	1519345562	3690235	64.23	413	417	409	540	292	416	411.71	1.10	515264	426	420	416	410	406	419	409	1185	124	500	250	1	1	236981544	983	8.47	0.87	12	1.56	49.00	475.00	1230	20230707	-66.26	331	20230314	25.38	824	-49.64	20240131	349	18.91	20240202	1230	-66.26	20230707	331	25.38	20230314	0.13	N	015590	500	1184 억	2607073	N	N	332	N	N
55	20240221	110301	57	100.00	KOSPI	기계	N	N	N	N	N	412	-4	5	-0.96	1273984769	3095835	53.88	413	417	409	540	292	416	411.50	1.10	356251	426	420	416	410	406	419	409	1185	124	500	250	1	1	236981544	976	8.41	0.87	12	1.31	49.00	475.00	1230	20230707	-66.50	331	20230314	24.47	824	-50.00	20240131	349	18.05	20240202	1230	-66.50	20230707	331	24.47	20230314	0.13	N	015590	500	1184 억	2607073	N	N	332	N	N
56	20240221	100300	57	100.00	KOSPI	기계	N	N	N	N	N	411	-5	5	-1.20	743521987	1804748	31.41	413	417	410	540	292	416	411.95	1.10	255593	426	420	416	410	406	419	409	1185	124	500	250	1	1	236981544	974	8.39	0.87	12	0.76	49.00	475.00	1230	20230707	-66.59	331	20230314	24.17	824	-50.12	20240131	349	17.77	20240202	1230	-66.59	20230707	331	24.17	20230314	0.13	N	015590	500	1184 억	2607073	N	N	332	N	N
57	20240221	090259	57	100.00	KOSPI	기계	N	N	N	N	N	411	-5	5	-1.20	141022193	342514	5.96	413	413	410	540	292	416	411.56	1.10	-59072	426	420	416	410	406	419	409	1185	124	500	250	1	1	236981544	974	8.39	0.87	12	0.14	49.00	475.00	1230	20230707	-66.59	331	20230314	24.17	824	-50.12	20240131	349	17.77	20240202	1230	-66.59	20230707	331	24.17	20230314	0.13	N	015590	500	1184 억	2607073	N	N	332	N	N
58	20240220	160256	57	100.00	KOSPI	기계	N	N	N	N	N	416	-3	5	-0.72	2357465733	5669642	61.43	418	422	412	544	294	419	415.80	0.99	268351	443	430	423	410	403	427	407	1185	125	500	250	1	1	236981544	986	8.49	0.88	12	2.39	49.00	475.00	1230	20230707	-66.18	331	20230314	25.68	824	-49.51	20240131	349	19.20	20240202	1230	-66.18	20230707	331	25.68	20230314	0.12	N	015590	500	1184 억	2341181	N	N	332	N	N
59	20240220	150258	57	100.00	KOSPI	기계	N	N	N	N	N	415	-4	5	-0.95	2277824972	5477959	59.35	418	422	412	544	294	419	415.81	0.99	264107	443	430	423	410	403	427	407	1185	125	500	250	1	1	236981544	983	8.47	0.87	12	2.31	49.00	475.00	1230	20230707	-66.26	331	20230314	25.38	824	-49.64	20240131	349	18.91	20240202	1230	-66.26	20230707	331	25.38	20230314	0.12	N	015590	500	1184 억	2341181	N	N	665	N	N
60	20240220	140258	57	100.00	KOSPI	기계	N	N	N	N	N	415	-4	5	-0.95	1946393739	4677987	50.69	418	422	412	544	294	419	416.07	0.99	330538	443	430	423	410	403	427	407	1185	125	500	250	1	1	236981544	983	8.47	0.87	12	1.97	49.00	475.00	1230	20230707	-66.26	331	20230314	25.38	824	-49.64	20240131	349	18.91	20240202	1230	-66.26	20230707	331	25.38	20230314	0.12	N	015590	500	1184 억	2341181	N	N	665	N	N
61	20240220	130259	57	100.00	KOSPI	기계	N	N	N	N	N	417	-2	5	-0.48	1533364794	3682558	39.90	418	422	413	544	294	419	416.37	0.99	292525	443	430	423	410	403	427	407	1185	125	500	250	1	1	236981544	988	8.51	0.88	12	1.55	49.00	475.00	1230	20230707	-66.10	331	20230314	25.98	824	-49.39	20240131	349	19.48	20240202	1230	-66.10	20230707	331	25.98	20230314	0.12	N	015590	500	1184 억	2341181	N	N	665	N	N
62	20240220	120257	57	100.00	KOSPI	기계	N	N	N	N	N	419	0	3	0.00	1310124014	3146442	34.09	418	422	413	544	294	419	416.37	0.99	232455	443	430	423	410	403	427	407	1185	125	500	250	1	1	236981544	993	8.55	0.88	12	1.33	49.00	475.00	1230	20230707	-65.93	331	20230314	26.59	824	-49.15	20240131	349	20.06	20240202	1230	-65.93	20230707	331	26.59	20230314	0.12	N	015590	500	1184 억	2341181	N	N	665	N	N
63	20240220	110257	57	100.00	KOSPI	기계	N	N	N	N	N	418	-1	5	-0.24	1001679886	2404332	26.05	418	422	413	544	294	419	416.60	0.99	45448	443	430	423	410	403	427	407	1185	125	500	250	1	1	236981544	991	8.53	0.88	12	1.01	49.00	475.00	1230	20230707	-66.02	331	20230314	26.28	824	-49.27	20240131	349	19.77	20240202	1230	-66.02	20230707	331	26.28	20230314	0.12	N	015590	500	1184 억	2341181	N	N	665	N	N
64	20240220	100246	57	100.00	KOSPI	기계	N	N	N	N	N	417	-2	5	-0.48	668503899	1606376	17.41	418	422	413	544	294	419	416.13	0.99	-99638	443	430	423	410	403	427	407	1185	125	500	250	1	1	236981544	988	8.51	0.88	12	0.68	49.00	475.00	1230	20230707	-66.10	331	20230314	25.98	824	-49.39	20240131	349	19.48	20240202	1230	-66.10	20230707	331	25.98	20230314	0.12	N	015590	500	1184 억	2341181	N	N	665	N	N
65	20240220	090259	57	100.00	KOSPI	기계	N	N	N	N	N	417	-2	5	-0.48	77242264	185173	2.01	418	419	413	544	294	419	416.96	0.99	-51071	443	430	423	410	403	427	407	1185	125	500	250	1	1	236981544	988	8.51	0.88	12	0.08	49.00	475.00	1230	20230707	-66.10	331	20230314	25.98	824	-49.39	20240131	349	19.48	20240202	1230	-66.10	20230707	331	25.98	20230314	0.12	N	015590	500	1184 억	2341181	N	N	665	N	N
66	20240219	160258	57	100.00	KOSPI	기계	N	N	N	N	N	419	-16	5	-3.68	3849850593	9109717	78.72	435	436	416	565	305	435	422.60	1.40	-934554	458	446	429	417	400	452	423	1185	130	500	260	1	1	236981544	993	8.55	0.88	12	3.84	49.00	475.00	1230	20230707	-65.93	331	20230314	26.59	824	-49.15	20240131	349	20.06	20240202	1230	-65.93	20230707	331	26.59	20230314	0.13	N	015590	500	1184 억	3314526	N	N	665	N	N
67	20240219	150300	57	100.00	KOSPI	기계	N	N	N	N	N	418	-17	5	-3.91	3639652411	8607085	74.38	435	436	416	565	305	435	422.85	1.40	-919316	458	446	429	417	400	452	423	1185	130	500	260	1	1	236981544	991	8.53	0.88	12	3.63	49.00	475.00	1230	20230707	-66.02	331	20230314	26.28	824	-49.27	20240131	349	19.77	20240202	1230	-66.02	20230707	331	26.28	20230314	0.13	N	015590	500	1184 억	3314526	N	N	527	N	N
68	20240219	140259	57	100.00	KOSPI	기계	N	N	N	N	N	419	-16	5	-3.68	3167484337	7478587	64.63	435	436	417	565	305	435	423.53	1.40	-911209	458	446	429	417	400	452	423	1185	130	500	260	1	1	236981544	993	8.55	0.88	12	3.16	49.00	475.00	1230	20230707	-65.93	331	20230314	26.59	824	-49.15	20240131	349	20.06	20240202	1230	-65.93	20230707	331	26.59	20230314	0.13	N	015590	500	1184 억	3314526	N	N	527	N	N
69	20240219	130300	57	100.00	KOSPI	기계	N	N	N	N	N	419	-16	5	-3.68	2923761352	6896811	59.60	435	436	418	565	305	435	423.91	1.40	-836766	458	446	429	417	400	452	423	1185	130	500	260	1	1	236981544	993	8.55	0.88	12	2.91	49.00	475.00	1230	20230707	-65.93	331	20230314	26.59	824	-49.15	20240131	349	20.06	20240202	1230	-65.93	20230707	331	26.59	20230314	0.13	N	015590	500	1184 억	3314526	N	N	527	N	N
70	20240219	120258	57	100.00	KOSPI	기계	N	N	N	N	N	419	-16	5	-3.68	2462423547	5796461	50.09	435	436	419	565	305	435	424.80	1.40	-620742	458	446	429	417	400	452	423	1185	130	500	260	1	1	236981544	993	8.55	0.88	12	2.45	49.00	475.00	1230	20230707	-65.93	331	20230314	26.59	824	-49.15	20240131	349	20.06	20240202	1230	-65.93	20230707	331	26.59	20230314	0.13	N	015590	500	1184 억	3314526	N	N	527	N	N
71	20240219	110258	57	100.00	KOSPI	기계	N	N	N	N	N	424	-11	5	-2.53	2139182451	5030925	43.48	435	436	419	565	305	435	425.19	1.40	-411122	458	446	429	417	400	452	423	1185	130	500	260	1	1	236981544	1005	8.65	0.89	12	2.12	49.00	475.00	1230	20230707	-65.53	331	20230314	28.10	824	-48.54	20240131	349	21.49	20240202	1230	-65.53	20230707	331	28.10	20230314	0.13	N	015590	500	1184 억	3314526	N	N	527	N	N
72	20240219	100257	57	100.00	KOSPI	기계	N	N	N	N	N	426	-9	5	-2.07	1381038813	3231496	27.93	435	436	422	565	305	435	427.34	1.40	-235606	458	446	429	417	400	452	423	1185	130	500	260	1	1	236981544	1010	8.69	0.90	12	1.36	49.00	475.00	1230	20230707	-65.37	331	20230314	28.70	824	-48.30	20240131	349	22.06	20240202	1230	-65.37	20230707	331	28.70	20230314	0.13	N	015590	500	1184 억	3314526	N	N	527	N	N
73	20240219	090257	57	100.00	KOSPI	기계	N	N	N	N	N	433	-2	5	-0.46	113272865	261241	2.26	435	436	430	565	305	435	433.54	1.40	21658	458	446	429	417	400	452	423	1185	130	500	260	1	1	236981544	1026	8.84	0.91	12	0.11	49.00	475.00	1230	20230707	-64.80	331	20230314	30.82	824	-47.45	20240131	349	24.07	20240202	1230	-64.80	20230707	331	30.82	20230314	0.13	N	015590	500	1184 억	3314526	N	N	527	N	N
74	20240216	160255	57	100.00	KOSPI	기계	N	N	N	N	N	435	13	2	3.08	4814180004	11335924	83.97	423	441	412	548	296	422	424.67	1.43	8652	462	441	429	408	396	436	403	1185	126	500	260	1	1	236981544	1031	8.88	0.92	12	4.78	49.00	475.00	1230	20230707	-64.63	331	20230314	31.42	824	-47.21	20240131	349	24.64	20240202	1230	-64.63	20230707	331	31.42	20230314	0.13	N	015590	500	1184 억	3384131	N	N	527	N	N
75	20240216	150256	57	100.00	KOSPI	기계	N	N	N	N	N	434	12	2	2.84	4148799482	9813646	72.70	423	435	412	548	296	422	422.76	1.43	-17330	462	441	429	408	396	436	403	1185	126	500	260	1	1	236981544	1028	8.86	0.91	12	4.14	49.00	475.00	1230	20230707	-64.72	331	20230314	31.12	824	-47.33	20240131	349	24.36	20240202	1230	-64.72	20230707	331	31.12	20230314	0.13	N	015590	500	1184 억	3384131	N	N	172	N	N
76	20240216	140259	57	100.00	KOSPI	기계	N	N	N	N	N	425	3	2	0.71	3502907211	8312830	61.58	423	433	412	548	296	422	421.39	1.43	-30636	462	441	429	408	396	436	403	1185	126	500	260	1	1	236981544	1007	8.67	0.89	12	3.51	49.00	475.00	1230	20230707	-65.45	331	20230314	28.40	824	-48.42	20240131	349	21.78	20240202	1230	-65.45	20230707	331	28.40	20230314	0.13	N	015590	500	1184 억	3384131	N	N	172	N	N
77	20240216	130255	57	100.00	KOSPI	기계	N	N	N	N	N	423	1	2	0.24	3031520860	7209543	53.41	423	431	412	548	296	422	420.49	1.43	-141367	462	441	429	408	396	436	403	1185	126	500	260	1	1	236981544	1002	8.63	0.89	12	3.04	49.00	475.00	1230	20230707	-65.61	331	20230314	27.79	824	-48.67	20240131	349	21.20	20240202	1230	-65.61	20230707	331	27.79	20230314	0.13	N	015590	500	1184 억	3384131	N	N	172	N	N
78	20240216	120258	57	100.00	KOSPI	기계	N	N	N	N	N	418	-4	5	-0.95	2802261379	6664153	49.37	423	431	412	548	296	422	420.50	1.43	-92946	462	441	429	408	396	436	403	1185	126	500	260	1	1	236981544	991	8.53	0.88	12	2.81	49.00	475.00	1230	20230707	-66.02	331	20230314	26.28	824	-49.27	20240131	349	19.77	20240202	1230	-66.02	20230707	331	26.28	20230314	0.13	N	015590	500	1184 억	3384131	N	N	172	N	N
79	20240216	110258	57	100.00	KOSPI	기계	N	N	N	N	N	427	5	2	1.18	2372311045	5641277	41.79	423	431	412	548	296	422	420.53	1.43	13142	462	441	429	408	396	436	403	1185	126	500	260	1	1	236981544	1012	8.71	0.90	12	2.38	49.00	475.00	1230	20230707	-65.28	331	20230314	29.00	824	-48.18	20240131	349	22.35	20240202	1230	-65.28	20230707	331	29.00	20230314	0.13	N	015590	500	1184 억	3384131	N	N	172	N	N
80	20240216	100257	57	100.00	KOSPI	기계	N	N	N	N	N	414	-8	5	-1.90	1298254590	3109477	23.03	423	430	412	548	296	422	417.52	1.43	-108777	462	441	429	408	396	436	403	1185	126	500	260	1	1	236981544	981	8.45	0.87	12	1.31	49.00	475.00	1230	20230707	-66.34	331	20230314	25.08	824	-49.76	20240131	349	18.62	20240202	1230	-66.34	20230707	331	25.08	20230314	0.13	N	015590	500	1184 억	3384131	N	N	172	N	N
81	20240216	090253	57	100.00	KOSPI	기계	N	N	N	N	N	419	-3	5	-0.71	193309298	459570	3.40	423	430	414	548	296	422	420.63	1.43	-147245	462	441	429	408	396	436	403	1185	126	500	260	1	1	236981544	993	8.55	0.88	12	0.19	49.00	475.00	1230	20230707	-65.93	331	20230314	26.59	824	-49.15	20240131	349	20.06	20240202	1230	-65.93	20230707	331	26.59	20230314	0.13	N	015590	500	1184 억	3384131	N	N	172	N	N
82	20240215	160256	57	100.00	KOSPI	기계	N	N	N	N	N	422	-19	5	-4.31	5704808473	13250042	90.28	448	450	417	573	309	441	430.54	1.42	-51585	467	454	445	432	423	449	427	1185	132	500	270	1	1	236981544	1000	8.61	0.89	12	5.59	49.00	475.00	1230	20230707	-65.69	331	20230314	27.49	824	-48.79	20240131	349	20.92	20240202	1230	-65.69	20230707	331	27.49	20230314	0.13	N	015590	500	1184 억	3372360	N	N	172	N	N
83	20240215	150256	57	100.00	KOSPI	기계	N	N	N	N	N	425	-16	5	-3.63	4845567968	11212051	76.40	448	450	423	573	309	441	432.16	1.42	-34090	467	454	445	432	423	449	427	1185	132	500	270	1	1	236981544	1007	8.67	0.89	12	4.73	49.00	475.00	1230	20230707	-65.45	331	20230314	28.40	824	-48.42	20240131	349	21.78	20240202	1230	-65.45	20230707	331	28.40	20230314	0.13	N	015590	500	1184 억	3372360	N	N	197	N	N
84	20240215	140255	57	100.00	KOSPI	기계	N	N	N	N	N	430	-11	5	-2.49	3939854719	9088243	61.92	448	450	425	573	309	441	433.50	1.42	-232928	467	454	445	432	423	449	427	1185	132	500	270	1	1	236981544	1019	8.78	0.91	12	3.84	49.00	475.00	1230	20230707	-65.04	331	20230314	29.91	824	-47.82	20240131	349	23.21	20240202	1230	-65.04	20230707	331	29.91	20230314	0.13	N	015590	500	1184 억	3372360	N	N	197	N	N
85	20240215	130254	57	100.00	KOSPI	기계	N	N	N	N	N	432	-9	5	-2.04	3532316159	8139275	55.46	448	450	425	573	309	441	433.97	1.42	-344962	467	454	445	432	423	449	427	1185	132	500	270	1	1	236981544	1024	8.82	0.91	12	3.43	49.00	475.00	1230	20230707	-64.88	331	20230314	30.51	824	-47.57	20240131	349	23.78	20240202	1230	-64.88	20230707	331	30.51	20230314	0.13	N	015590	500	1184 억	3372360	N	N	197	N	N
86	20240215	120255	57	100.00	KOSPI	기계	N	N	N	N	N	432	-9	5	-2.04	3370185758	7764151	52.90	448	450	425	573	309	441	434.05	1.42	-321921	467	454	445	432	423	449	427	1185	132	500	270	1	1	236981544	1024	8.82	0.91	12	3.28	49.00	475.00	1230	20230707	-64.88	331	20230314	30.51	824	-47.57	20240131	349	23.78	20240202	1230	-64.88	20230707	331	30.51	20230314	0.13	N	015590	500	1184 억	3372360	N	N	197	N	N
87	20240215	110253	57	100.00	KOSPI	기계	N	N	N	N	N	434	-7	5	-1.59	3088637527	7111754	48.46	448	450	425	573	309	441	434.28	1.42	-435440	467	454	445	432	423	449	427	1185	132	500	270	1	1	236981544	1028	8.86	0.91	12	3.00	49.00	475.00	1230	20230707	-64.72	331	20230314	31.12	824	-47.33	20240131	349	24.36	20240202	1230	-64.72	20230707	331	31.12	20230314	0.13	N	015590	500	1184 억	3372360	N	N	197	N	N
88	20240215	100254	57	100.00	KOSPI	기계	N	N	N	N	N	431	-10	5	-2.27	2486747471	5715522	38.94	448	450	425	573	309	441	435.07	1.42	-397771	467	454	445	432	423	449	427	1185	132	500	270	1	1	236981544	1021	8.80	0.91	12	2.41	49.00	475.00	1230	20230707	-64.96	331	20230314	30.21	824	-47.69	20240131	349	23.50	20240202	1230	-64.96	20230707	331	30.21	20230314	0.13	N	015590	500	1184 억	3372360	N	N	197	N	N
89	20240215	090252	57	100.00	KOSPI	기계	N	N	N	N	N	442	1	2	0.23	377567476	850019	5.79	448	450	441	573	309	441	444.26	1.42	-267082	467	454	445	432	423	449	427	1185	132	500	270	1	1	236981544	1047	9.02	0.93	12	0.36	49.00	475.00	1230	20230707	-64.07	331	20230314	33.53	824	-46.36	20240131	349	26.65	20240202	1230	-64.07	20230707	331	33.53	20230314	0.13	N	015590	500	1184 억	3372360	N	N	197	N	N
90	20240214	160252	57	100.00	KOSPI	기계	N	N	N	N	N	441	-9	5	-2.00	6390670636	14341163	56.74	451	458	436	585	315	450	445.61	1.20	523649	506	478	457	429	408	492	443	1185	135	500	270	1	1	236981544	1045	9.00	0.93	12	6.05	49.00	475.00	1230	20230707	-64.15	331	20230314	33.23	824	-46.48	20240131	349	26.36	20240202	1230	-64.15	20230707	331	33.23	20230314	0.13	N	015590	500	1184 억	2845052	N	N	197	N	N
91	20240214	150253	57	100.00	KOSPI	기계	N	N	N	N	N	442	-8	5	-1.78	5798257016	12996784	51.42	451	458	436	585	315	450	446.12	1.20	648591	506	478	457	429	408	492	443	1185	135	500	270	1	1	236981544	1047	9.02	0.93	12	5.48	49.00	475.00	1230	20230707	-64.07	331	20230314	33.53	824	-46.36	20240131	349	26.65	20240202	1230	-64.07	20230707	331	33.53	20230314	0.13	N	015590	500	1184 억	2845052	N	N	33	N	N
92	20240214	140252	57	100.00	KOSPI	기계	N	N	N	N	N	447	-3	5	-0.67	3193663977	7197393	28.48	451	454	436	585	315	450	443.71	1.20	524920	506	478	457	429	408	492	443	1185	135	500	270	1	1	236981544	1059	9.12	0.94	12	3.04	49.00	475.00	1230	20230707	-63.66	331	20230314	35.05	824	-45.75	20240131	349	28.08	20240202	1230	-63.66	20230707	331	35.05	20230314	0.13	N	015590	500	1184 억	2845052	N	N	33	N	N
93	20240214	130255	57	100.00	KOSPI	기계	N	N	N	N	N	446	-4	5	-0.89	2932121794	6612243	26.16	451	454	436	585	315	450	443.42	1.20	319949	506	478	457	429	408	492	443	1185	135	500	270	1	1	236981544	1057	9.10	0.94	12	2.79	49.00	475.00	1230	20230707	-63.74	331	20230314	34.74	824	-45.87	20240131	349	27.79	20240202	1230	-63.74	20230707	331	34.74	20230314	0.13	N	015590	500	1184 억	2845052	N	N	33	N	N
94	20240214	120251	57	100.00	KOSPI	기계	N	N	N	N	N	446	-4	5	-0.89	2636933822	5947151	23.53	451	454	436	585	315	450	443.37	1.20	139957	506	478	457	429	408	492	443	1185	135	500	270	1	1	236981544	1057	9.10	0.94	12	2.51	49.00	475.00	1230	20230707	-63.74	331	20230314	34.74	824	-45.87	20240131	349	27.79	20240202	1230	-63.74	20230707	331	34.74	20230314	0.13	N	015590	500	1184 억	2845052	N	N	33	N	N
95	20240214	110254	57	100.00	KOSPI	기계	N	N	N	N	N	447	-3	5	-0.67	2367163274	5343904	21.14	451	454	436	585	315	450	442.94	1.20	55734	506	478	457	429	408	492	443	1185	135	500	270	1	1	236981544	1059	9.12	0.94	12	2.25	49.00	475.00	1230	20230707	-63.66	331	20230314	35.05	824	-45.75	20240131	349	28.08	20240202	1230	-63.66	20230707	331	35.05	20230314	0.13	N	015590	500	1184 억	2845052	N	N	33	N	N
96	20240214	090248	57	100.00	KOSPI	기계	N	N	N	N	N	446	-4	5	-0.89	256064299	573301	2.27	451	451	442	585	315	450	446.53	1.20	-57371	506	478	457	429	408	492	443	1185	135	500	270	1	1	236981544	1057	9.10	0.94	12	0.24	49.00	475.00	1230	20230707	-63.74	331	20230314	34.74	824	-45.87	20240131	349	27.79	20240202	1230	-63.74	20230707	331	34.74	20230314	0.13	N	015590	500	1184 억	2845052	N	N	33	N	N
97	20240213	160248	57	100.00	KOSPI	기계	N	N	N	N	N	450	9	2	2.04	11551608301	24990693	144.57	449	485	436	573	309	441	462.27	0.80	1005488	491	465	446	420	401	479	434	1185	132	500	270	1	1	236981544	1066	9.18	0.95	12	10.55	49.00	475.00	1230	20230707	-63.41	331	20230314	35.95	824	-45.39	20240131	349	28.94	20240202	1230	-63.41	20230707	331	35.95	20230314	0.15	N	015590	500	1184 억	1886378	N	N	33	N	N
98	20240213	150245	57	100.00	KOSPI	기계	N	N	N	N	N	449	8	2	1.81	11175381542	24154606	139.73	449	485	436	573	309	441	462.68	0.80	1004498	491	465	446	420	401	479	434	1185	132	500	270	1	1	236981544	1064	9.16	0.95	12	10.19	49.00	475.00	1230	20230707	-63.50	331	20230314	35.65	824	-45.51	20240131	349	28.65	20240202	1230	-63.50	20230707	331	35.65	20230314	0.15	N	015590	500	1184 억	1886378	N	N	0	N	N
99	20240213	140254	57	100.00	KOSPI	기계	N	N	N	N	N	455	14	2	3.17	10039470723	21636884	125.16	449	485	436	573	309	441	464.02	0.80	1320845	491	465	446	420	401	479	434	1185	132	500	270	1	1	236981544	1078	9.29	0.96	12	9.13	49.00	475.00	1230	20230707	-63.01	331	20230314	37.46	824	-44.78	20240131	349	30.37	20240202	1230	-63.01	20230707	331	37.46	20230314	0.15	N	015590	500	1184 억	1886378	N	N	0	N	N
100	20240213	130250	57	100.00	KOSPI	기계	N	N	N	N	N	457	16	2	3.63	9337295273	20089110	116.21	449	485	436	573	309	441	464.82	0.80	1038659	491	465	446	420	401	479	434	1185	132	500	270	1	1	236981544	1083	9.33	0.96	12	8.48	49.00	475.00	1230	20230707	-62.85	331	20230314	38.07	824	-44.54	20240131	349	30.95	20240202	1230	-62.85	20230707	331	38.07	20230314	0.15	N	015590	500	1184 억	1886378	N	N	0	N	N
101	20240213	120252	57	100.00	KOSPI	기계	N	N	N	N	N	466	25	2	5.67	7722637391	16585040	95.94	449	485	436	573	309	441	465.67	0.80	1565867	491	465	446	420	401	479	434	1185	132	500	270	1	1	236981544	1104	9.51	0.98	12	7.00	49.00	475.00	1230	20230707	-62.11	331	20230314	40.79	824	-43.45	20240131	349	33.52	20240202	1230	-62.11	20230707	331	40.79	20230314	0.15	N	015590	500	1184 억	1886378	N	N	0	N	N
102	20240213	110252	57	100.00	KOSPI	기계	N	N	N	N	N	477	36	2	8.16	5330631661	11524638	66.67	449	485	436	573	309	441	462.58	0.80	1707988	491	465	446	420	401	479	434	1185	132	500	270	1	1	236981544	1130	9.73	1.00	12	4.86	49.00	475.00	1230	20230707	-61.22	331	20230314	44.11	824	-42.11	20240131	349	36.68	20240202	1230	-61.22	20230707	331	44.11	20230314	0.15	N	015590	500	1184 억	1886378	N	N	0	N	N
103	20240213	100232	57	100.00	KOSPI	기계	N	N	N	N	N	452	11	2	2.49	1628989018	3661546	21.18	449	453	436	573	309	441	444.92	0.80	629427	491	465	446	420	401	479	434	1185	132	500	270	1	1	236981544	1071	9.22	0.95	12	1.55	49.00	475.00	1230	20230707	-63.25	331	20230314	36.56	824	-45.15	20240131	349	29.51	20240202	1230	-63.25	20230707	331	36.56	20230314	0.15	N	015590	500	1184 억	1886378	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History