KissMeData/002900/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5300	-170	5	-3.11	1454898230	273543	169.77	5470	5470	5250	7110	3830	5470	5318.75	4.80	-35928	5603	5536	5483	5416	5363	5510	5390	1126	1640	2500	4040	10	1	45050956	2388	2.43	0.69	12	0.61	2179.00	7677.00	9976	20230223	-46.87	4810	20231024	10.19	6280	-15.61	20240112	5250	0.95	20240229	13580	-60.97	20230525	2220	138.74	20230316	4.32	N	002900	2500	1126 억	2163758	N	N	115	N	N
3	20240229	150137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5300	-170	5	-3.11	1274515310	239490	148.64	5470	5470	5250	7110	3830	5470	5321.79	4.80	-40255	5603	5536	5483	5416	5363	5510	5390	1126	1640	2500	4040	10	1	45050956	2388	2.43	0.69	12	0.53	2179.00	7677.00	9976	20230223	-46.87	4810	20231024	10.19	6280	-15.61	20240112	5250	0.95	20240229	13580	-60.97	20230525	2220	138.74	20230316	4.32	N	002900	2500	1126 억	2163758	N	N	246	N	N
4	20240229	140137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5270	-200	5	-3.66	1172555950	220180	136.65	5470	5470	5250	7110	3830	5470	5325.44	4.80	-41068	5603	5536	5483	5416	5363	5510	5390	1126	1640	2500	4040	10	1	45050956	2374	2.42	0.69	12	0.49	2179.00	7677.00	9976	20230223	-47.17	4810	20231024	9.56	6280	-16.08	20240112	5250	0.38	20240229	13580	-61.19	20230525	2220	137.39	20230316	4.32	N	002900	2500	1126 억	2163758	N	N	246	N	N
5	20240229	130137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5310	-160	5	-2.93	1025449460	192295	119.35	5470	5470	5250	7110	3830	5470	5332.69	4.80	-47179	5603	5536	5483	5416	5363	5510	5390	1126	1640	2500	4040	10	1	45050956	2392	2.44	0.69	12	0.43	2179.00	7677.00	9976	20230223	-46.77	4810	20231024	10.40	6280	-15.45	20240112	5250	1.14	20240229	13580	-60.90	20230525	2220	139.19	20230316	4.32	N	002900	2500	1126 억	2163758	N	N	246	N	N
6	20240229	120137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5330	-140	5	-2.56	802827280	150212	93.23	5470	5470	5280	7110	3830	5470	5344.63	4.80	-40162	5603	5536	5483	5416	5363	5510	5390	1126	1640	2500	4040	10	1	45050956	2401	2.45	0.69	12	0.33	2179.00	7677.00	9976	20230223	-46.57	4810	20231024	10.81	6280	-15.13	20240112	5280	0.95	20240229	13580	-60.75	20230525	2220	140.09	20230316	4.32	N	002900	2500	1126 억	2163758	N	N	246	N	N
7	20240229	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5330	-140	5	-2.56	758480190	141878	88.06	5470	5470	5280	7110	3830	5470	5346.00	4.80	-40004	5603	5536	5483	5416	5363	5510	5390	1126	1640	2500	4040	10	1	45050956	2401	2.45	0.69	12	0.31	2179.00	7677.00	9976	20230223	-46.57	4810	20231024	10.81	6280	-15.13	20240112	5280	0.95	20240229	13580	-60.75	20230525	2220	140.09	20230316	4.32	N	002900	2500	1126 억	2163758	N	N	246	N	N
8	20240229	100138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5350	-120	5	-2.19	450719210	83964	52.11	5470	5470	5320	7110	3830	5470	5368.00	4.80	-22269	5603	5536	5483	5416	5363	5510	5390	1126	1640	2500	4040	10	1	45050956	2410	2.46	0.70	12	0.19	2179.00	7677.00	9976	20230223	-46.37	4810	20231024	11.23	6280	-14.81	20240112	5320	0.56	20240229	13580	-60.60	20230525	2220	140.99	20230316	4.32	N	002900	2500	1126 억	2163758	N	N	246	N	N
9	20240229	090138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	0	3	0.00	5351300	980	0.61	5470	5470	5450	7110	3830	5470	5460.50	4.80	-732	5603	5536	5483	5416	5363	5510	5390	1126	1640	2500	4040	10	1	45050956	2464	2.51	0.71	12	0.00	2179.00	7677.00	9976	20230223	-45.17	4810	20231024	13.72	6280	-12.90	20240112	5430	0.74	20240228	13580	-59.72	20230525	2220	146.40	20230316	4.32	N	002900	2500	1126 억	2163758	N	N	246	N	N
10	20240228	160131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	-80	5	-1.44	877585390	160466	142.13	5520	5550	5430	7210	3890	5550	5468.97	4.79	5190	5683	5616	5543	5476	5403	5580	5440	1126	1660	2500	4100	10	1	45050956	2464	2.51	0.71	12	0.36	2179.00	7677.00	9976	20230223	-45.17	4810	20231024	13.72	6280	-12.90	20240112	5430	0.74	20240228	13580	-59.72	20230525	2220	146.40	20230316	4.31	N	002900	2500	1126 억	2158596	N	N	246	N	N
11	20240228	150133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	-80	5	-1.44	834195160	152532	135.10	5520	5550	5430	7210	3890	5550	5468.98	4.79	5266	5683	5616	5543	5476	5403	5580	5440	1126	1660	2500	4100	10	1	45050956	2464	2.51	0.71	12	0.34	2179.00	7677.00	9976	20230223	-45.17	4810	20231024	13.72	6280	-12.90	20240112	5430	0.74	20240228	13580	-59.72	20230525	2220	146.40	20230316	4.31	N	002900	2500	1126 억	2158596	N	N	12	N	N
12	20240228	140137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5460	-90	5	-1.62	771527780	141041	124.93	5520	5550	5430	7210	3890	5550	5470.24	4.79	6298	5683	5616	5543	5476	5403	5580	5440	1126	1660	2500	4100	10	1	45050956	2460	2.51	0.71	12	0.31	2179.00	7677.00	9976	20230223	-45.27	4810	20231024	13.51	6280	-13.06	20240112	5430	0.55	20240228	13580	-59.79	20230525	2220	145.95	20230316	4.31	N	002900	2500	1126 억	2158596	N	N	12	N	N
13	20240228	130137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5450	-100	5	-1.80	626194480	114365	101.30	5520	5550	5430	7210	3890	5550	5475.40	4.79	-554	5683	5616	5543	5476	5403	5580	5440	1126	1660	2500	4100	10	1	45050956	2455	2.50	0.71	12	0.25	2179.00	7677.00	9976	20230223	-45.37	4810	20231024	13.31	6280	-13.22	20240112	5430	0.37	20240228	13580	-59.87	20230525	2220	145.50	20230316	4.31	N	002900	2500	1126 억	2158596	N	N	12	N	N
14	20240228	120137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5470	-80	5	-1.44	500000760	91199	80.78	5520	5550	5450	7210	3890	5550	5482.52	4.79	-559	5683	5616	5543	5476	5403	5580	5440	1126	1660	2500	4100	10	1	45050956	2464	2.51	0.71	12	0.20	2179.00	7677.00	9976	20230223	-45.17	4810	20231024	13.72	6280	-12.90	20240112	5450	0.37	20240228	13580	-59.72	20230525	2220	146.40	20230316	4.31	N	002900	2500	1126 억	2158596	N	N	12	N	N
15	20240228	110136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5480	-70	5	-1.26	372736810	67936	60.17	5520	5550	5470	7210	3890	5550	5486.59	4.79	4296	5683	5616	5543	5476	5403	5580	5440	1126	1660	2500	4100	10	1	45050956	2469	2.51	0.71	12	0.15	2179.00	7677.00	9976	20230223	-45.07	4810	20231024	13.93	6280	-12.74	20240112	5470	0.18	20240228	13580	-59.65	20230525	2220	146.85	20230316	4.31	N	002900	2500	1126 억	2158596	N	N	12	N	N
16	20240228	100137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5490	-60	5	-1.08	221611980	40346	35.74	5520	5550	5470	7210	3890	5550	5492.79	4.79	2877	5683	5616	5543	5476	5403	5580	5440	1126	1660	2500	4100	10	1	45050956	2473	2.52	0.72	12	0.09	2179.00	7677.00	9976	20230223	-44.97	4810	20231024	14.14	6280	-12.58	20240112	5470	0.37	20240228	13580	-59.57	20230525	2220	147.30	20230316	4.31	N	002900	2500	1126 억	2158596	N	N	12	N	N
17	20240228	090137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5530	-20	5	-0.36	5159190	934	0.83	5520	5530	5520	7210	3890	5550	5523.76	4.79	299	5683	5616	5543	5476	5403	5580	5440	1126	1660	2500	4100	10	1	45050956	2491	2.54	0.72	12	0.00	2179.00	7677.00	9976	20230223	-44.57	4810	20231024	14.97	6280	-11.94	20240112	5470	1.10	20240227	13580	-59.28	20230525	2220	149.10	20230316	4.31	N	002900	2500	1126 억	2158596	N	N	12	N	N
18	20240227	160138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5550	-30	5	-0.54	616986150	111686	89.95	5580	5610	5470	7250	3910	5580	5524.28	4.60	-1715	5720	5650	5580	5510	5440	5685	5545	1126	1670	2500	4120	10	1	45050956	2500	2.55	0.72	12	0.25	2179.00	7677.00	9976	20230223	-44.37	4810	20231024	15.38	6280	-11.62	20240112	5470	1.46	20240227	13580	-59.13	20230525	2220	150.00	20230316	4.32	N	002900	2500	1126 억	2070803	N	N	12	N	N
19	20240227	150137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5550	-30	5	-0.54	563013930	101914	82.08	5580	5610	5470	7250	3910	5580	5524.40	4.60	-3990	5720	5650	5580	5510	5440	5685	5545	1126	1670	2500	4120	10	1	45050956	2500	2.55	0.72	12	0.23	2179.00	7677.00	9976	20230223	-44.37	4810	20231024	15.38	6280	-11.62	20240112	5470	1.46	20240227	13580	-59.13	20230525	2220	150.00	20230316	4.32	N	002900	2500	1126 억	2070803	N	N	33	N	N
20	20240227	140138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5530	-50	5	-0.90	503534600	91170	73.43	5580	5610	5470	7250	3910	5580	5523.03	4.60	-2812	5720	5650	5580	5510	5440	5685	5545	1126	1670	2500	4120	10	1	45050956	2491	2.54	0.72	12	0.20	2179.00	7677.00	9976	20230223	-44.57	4810	20231024	14.97	6280	-11.94	20240112	5470	1.10	20240227	13580	-59.28	20230525	2220	149.10	20230316	4.32	N	002900	2500	1126 억	2070803	N	N	33	N	N
21	20240227	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5550	-30	5	-0.54	437109100	79129	63.73	5580	5610	5470	7250	3910	5580	5524.01	4.60	-3845	5720	5650	5580	5510	5440	5685	5545	1126	1670	2500	4120	10	1	45050956	2500	2.55	0.72	12	0.18	2179.00	7677.00	9976	20230223	-44.37	4810	20231024	15.38	6280	-11.62	20240112	5470	1.46	20240227	13580	-59.13	20230525	2220	150.00	20230316	4.32	N	002900	2500	1126 억	2070803	N	N	33	N	N
22	20240227	120138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5540	-40	5	-0.72	424635100	76878	61.92	5580	5610	5470	7250	3910	5580	5523.49	4.60	-3179	5720	5650	5580	5510	5440	5685	5545	1126	1670	2500	4120	10	1	45050956	2496	2.54	0.72	12	0.17	2179.00	7677.00	9976	20230223	-44.47	4810	20231024	15.18	6280	-11.78	20240112	5470	1.28	20240227	13580	-59.20	20230525	2220	149.55	20230316	4.32	N	002900	2500	1126 억	2070803	N	N	33	N	N
23	20240227	110138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5540	-40	5	-0.72	388097440	70289	56.61	5580	5610	5470	7250	3910	5580	5521.45	4.60	-3914	5720	5650	5580	5510	5440	5685	5545	1126	1670	2500	4120	10	1	45050956	2496	2.54	0.72	12	0.16	2179.00	7677.00	9976	20230223	-44.47	4810	20231024	15.18	6280	-11.78	20240112	5470	1.28	20240227	13580	-59.20	20230525	2220	149.55	20230316	4.32	N	002900	2500	1126 억	2070803	N	N	33	N	N
24	20240227	100137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5540	-40	5	-0.72	337552190	61149	49.25	5580	5610	5470	7250	3910	5580	5520.16	4.60	-3748	5720	5650	5580	5510	5440	5685	5545	1126	1670	2500	4120	10	1	45050956	2496	2.54	0.72	12	0.14	2179.00	7677.00	9976	20230223	-44.47	4810	20231024	15.18	6280	-11.78	20240112	5470	1.28	20240227	13580	-59.20	20230525	2220	149.55	20230316	4.32	N	002900	2500	1126 억	2070803	N	N	33	N	N
25	20240227	090137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5610	30	2	0.54	15458510	2770	2.23	5580	5610	5580	7250	3910	5580	5580.69	4.60	1363	5720	5650	5580	5510	5440	5685	5545	1126	1670	2500	4120	10	1	45050956	2527	2.57	0.73	12	0.01	2179.00	7677.00	9976	20230223	-43.77	4810	20231024	16.63	6280	-10.67	20240112	5480	2.37	20240130	13580	-58.69	20230525	2220	152.70	20230316	4.32	N	002900	2500	1126 억	2070803	N	N	33	N	N
26	20240226	160136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5580	-30	5	-0.53	683151240	123019	91.30	5560	5650	5510	7290	3930	5610	5553.21	4.64	-22125	5776	5692	5636	5552	5496	5665	5525	1126	1680	2500	4150	10	1	45050956	2514	2.56	0.73	12	0.27	2179.00	7677.00	9976	20230223	-44.07	4810	20231024	16.01	6280	-11.15	20240112	5480	1.82	20240130	13580	-58.91	20230525	2220	151.35	20230316	4.32	N	002900	2500	1126 억	2089123	N	N	33	N	N
27	20240226	150137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5570	-40	5	-0.71	641350620	115504	85.72	5560	5650	5510	7290	3930	5610	5552.63	4.64	-21698	5776	5692	5636	5552	5496	5665	5525	1126	1680	2500	4150	10	1	45050956	2509	2.56	0.73	12	0.26	2179.00	7677.00	9976	20230223	-44.17	4810	20231024	15.80	6280	-11.31	20240112	5480	1.64	20240130	13580	-58.98	20230525	2220	150.90	20230316	4.32	N	002900	2500	1126 억	2089123	N	N	3	N	N
28	20240226	140136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5570	-40	5	-0.71	593102610	106846	79.30	5560	5650	5510	7290	3930	5610	5551.00	4.64	-21798	5776	5692	5636	5552	5496	5665	5525	1126	1680	2500	4150	10	1	45050956	2509	2.56	0.73	12	0.24	2179.00	7677.00	9976	20230223	-44.17	4810	20231024	15.80	6280	-11.31	20240112	5480	1.64	20240130	13580	-58.98	20230525	2220	150.90	20230316	4.32	N	002900	2500	1126 억	2089123	N	N	3	N	N
29	20240226	130136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5590	-20	5	-0.36	470404620	84808	62.94	5560	5650	5510	7290	3930	5610	5546.70	4.64	-30882	5776	5692	5636	5552	5496	5665	5525	1126	1680	2500	4150	10	1	45050956	2518	2.57	0.73	12	0.19	2179.00	7677.00	9976	20230223	-43.97	4810	20231024	16.22	6280	-10.99	20240112	5480	2.01	20240130	13580	-58.84	20230525	2220	151.80	20230316	4.32	N	002900	2500	1126 억	2089123	N	N	3	N	N
30	20240226	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5540	-70	5	-1.25	397618800	71734	53.24	5560	5650	5510	7290	3930	5610	5542.96	4.64	-26514	5776	5692	5636	5552	5496	5665	5525	1126	1680	2500	4150	10	1	45050956	2496	2.54	0.72	12	0.16	2179.00	7677.00	9976	20230223	-44.47	4810	20231024	15.18	6280	-11.78	20240112	5480	1.09	20240130	13580	-59.20	20230525	2220	149.55	20230316	4.32	N	002900	2500	1126 억	2089123	N	N	3	N	N
31	20240226	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5550	-60	5	-1.07	309927080	55881	41.47	5560	5650	5510	7290	3930	5610	5546.20	4.64	-19221	5776	5692	5636	5552	5496	5665	5525	1126	1680	2500	4150	10	1	45050956	2500	2.55	0.72	12	0.12	2179.00	7677.00	9976	20230223	-44.37	4810	20231024	15.38	6280	-11.62	20240112	5480	1.28	20240130	13580	-59.13	20230525	2220	150.00	20230316	4.32	N	002900	2500	1126 억	2089123	N	N	3	N	N
32	20240226	100136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5580	-30	5	-0.53	170426130	30691	22.78	5560	5650	5520	7290	3930	5610	5552.97	4.64	-15636	5776	5692	5636	5552	5496	5665	5525	1126	1680	2500	4150	10	1	45050956	2514	2.56	0.73	12	0.07	2179.00	7677.00	9976	20230223	-44.07	4810	20231024	16.01	6280	-11.15	20240112	5480	1.82	20240130	13580	-58.91	20230525	2220	151.35	20230316	4.32	N	002900	2500	1126 억	2089123	N	N	3	N	N
33	20240226	090133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5650	40	2	0.71	11210070	2015	1.50	5560	5650	5560	7290	3930	5610	5563.31	4.64	-429	5776	5692	5636	5552	5496	5665	5525	1126	1680	2500	4150	10	1	45050956	2545	2.59	0.74	12	0.00	2179.00	7677.00	9976	20230223	-43.36	4810	20231024	17.46	6280	-10.03	20240112	5480	3.10	20240130	13580	-58.39	20230525	2220	154.50	20230316	4.32	N	002900	2500	1126 억	2089123	N	N	3	N	N
34	20240223	160136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5610	-100	5	-1.75	754159370	134194	120.27	5710	5720	5580	7420	4000	5710	5619.92	4.68	-20512	5776	5742	5696	5662	5616	5760	5680	1126	1710	2500	4220	10	1	45050956	2527	2.57	0.73	12	0.30	2179.00	7677.00	9976	20230223	-43.77	4810	20231024	16.63	6280	-10.67	20240112	5480	2.37	20240130	13580	-58.69	20230525	2220	152.70	20230316	4.33	N	002900	2500	1126 억	2108698	N	N	3	N	N
35	20240223	150137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5610	-100	5	-1.75	681482080	121229	108.65	5710	5720	5580	7420	4000	5710	5621.44	4.68	-20792	5776	5742	5696	5662	5616	5760	5680	1126	1710	2500	4220	10	1	45050956	2527	2.57	0.73	12	0.27	2179.00	7677.00	9976	20230223	-43.77	4810	20231024	16.63	6280	-10.67	20240112	5480	2.37	20240130	13580	-58.69	20230525	2220	152.70	20230316	4.33	N	002900	2500	1126 억	2108698	N	N	8	N	N
36	20240223	140135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5600	-110	5	-1.93	620767460	110383	98.93	5710	5720	5580	7420	4000	5710	5623.76	4.68	-19859	5776	5742	5696	5662	5616	5760	5680	1126	1710	2500	4220	10	1	45050956	2523	2.57	0.73	12	0.25	2179.00	7677.00	9976	20230223	-43.87	4810	20231024	16.42	6280	-10.83	20240112	5480	2.19	20240130	13580	-58.76	20230525	2220	152.25	20230316	4.33	N	002900	2500	1126 억	2108698	N	N	8	N	N
37	20240223	130135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5600	-110	5	-1.93	555262030	98676	88.43	5710	5720	5580	7420	4000	5710	5627.12	4.68	-16911	5776	5742	5696	5662	5616	5760	5680	1126	1710	2500	4220	10	1	45050956	2523	2.57	0.73	12	0.22	2179.00	7677.00	9976	20230223	-43.87	4810	20231024	16.42	6280	-10.83	20240112	5480	2.19	20240130	13580	-58.76	20230525	2220	152.25	20230316	4.33	N	002900	2500	1126 억	2108698	N	N	8	N	N
38	20240223	120135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5630	-80	5	-1.40	414134500	73484	65.86	5710	5720	5610	7420	4000	5710	5635.71	4.68	-8728	5776	5742	5696	5662	5616	5760	5680	1126	1710	2500	4220	10	1	45050956	2536	2.58	0.73	12	0.16	2179.00	7677.00	9976	20230223	-43.56	4810	20231024	17.05	6280	-10.35	20240112	5480	2.74	20240130	13580	-58.54	20230525	2220	153.60	20230316	4.33	N	002900	2500	1126 억	2108698	N	N	8	N	N
39	20240223	110136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5630	-80	5	-1.40	370731270	65764	58.94	5710	5720	5610	7420	4000	5710	5637.30	4.68	-8291	5776	5742	5696	5662	5616	5760	5680	1126	1710	2500	4220	10	1	45050956	2536	2.58	0.73	12	0.15	2179.00	7677.00	9976	20230223	-43.56	4810	20231024	17.05	6280	-10.35	20240112	5480	2.74	20240130	13580	-58.54	20230525	2220	153.60	20230316	4.33	N	002900	2500	1126 억	2108698	N	N	8	N	N
40	20240223	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5650	-60	5	-1.05	239142940	42348	37.95	5710	5720	5610	7420	4000	5710	5647.09	4.68	-10008	5776	5742	5696	5662	5616	5760	5680	1126	1710	2500	4220	10	1	45050956	2545	2.59	0.74	12	0.09	2179.00	7677.00	9976	20230223	-43.36	4810	20231024	17.46	6280	-10.03	20240112	5480	3.10	20240130	13580	-58.39	20230525	2220	154.50	20230316	4.33	N	002900	2500	1126 억	2108698	N	N	8	N	N
41	20240223	090135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5670	-40	5	-0.70	19803570	3479	3.12	5710	5720	5670	7420	4000	5710	5692.32	4.68	-1188	5776	5742	5696	5662	5616	5760	5680	1126	1710	2500	4220	10	1	45050956	2554	2.60	0.74	12	0.01	2179.00	7677.00	9976	20230223	-43.16	4810	20231024	17.88	6280	-9.71	20240112	5480	3.47	20240130	13580	-58.25	20230525	2220	155.41	20230316	4.33	N	002900	2500	1126 억	2108698	N	N	8	N	N
42	20240222	160130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5710	30	2	0.53	629574940	110897	82.47	5690	5730	5650	7380	3980	5680	5677.11	4.65	-1420	5880	5780	5720	5620	5560	5750	5590	1126	1700	2500	4200	10	1	45050956	2572	2.62	0.74	12	0.25	2179.00	7677.00	9976	20230223	-42.76	4810	20231024	18.71	6280	-9.08	20240112	5480	4.20	20240130	13580	-57.95	20230525	2220	157.21	20230316	4.33	N	002900	2500	1126 억	2094216	N	N	8	N	N
43	20240222	150134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5720	40	2	0.70	557126750	98163	73.00	5690	5720	5650	7380	3980	5680	5675.53	4.65	-3144	5880	5780	5720	5620	5560	5750	5590	1126	1700	2500	4200	10	1	45050956	2577	2.63	0.75	12	0.22	2179.00	7677.00	9976	20230223	-42.66	4810	20231024	18.92	6280	-8.92	20240112	5480	4.38	20240130	13580	-57.88	20230525	2220	157.66	20230316	4.33	N	002900	2500	1126 억	2094216	N	N	2	N	N
44	20240222	140135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5700	20	2	0.35	435504350	76823	57.13	5690	5720	5650	7380	3980	5680	5668.93	4.65	-1961	5880	5780	5720	5620	5560	5750	5590	1126	1700	2500	4200	10	1	45050956	2568	2.62	0.74	12	0.17	2179.00	7677.00	9976	20230223	-42.86	4810	20231024	18.50	6280	-9.24	20240112	5480	4.01	20240130	13580	-58.03	20230525	2220	156.76	20230316	4.33	N	002900	2500	1126 억	2094216	N	N	2	N	N
45	20240222	130135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5680	0	3	0.00	390869810	68953	51.28	5690	5720	5650	7380	3980	5680	5668.64	4.65	-3535	5880	5780	5720	5620	5560	5750	5590	1126	1700	2500	4200	10	1	45050956	2559	2.61	0.74	12	0.15	2179.00	7677.00	9976	20230223	-43.06	4810	20231024	18.09	6280	-9.55	20240112	5480	3.65	20240130	13580	-58.17	20230525	2220	155.86	20230316	4.33	N	002900	2500	1126 억	2094216	N	N	2	N	N
46	20240222	120135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5670	-10	5	-0.18	332513680	58639	43.61	5690	5720	5650	7380	3980	5680	5670.52	4.65	-5116	5880	5780	5720	5620	5560	5750	5590	1126	1700	2500	4200	10	1	45050956	2554	2.60	0.74	12	0.13	2179.00	7677.00	9976	20230223	-43.16	4810	20231024	17.88	6280	-9.71	20240112	5480	3.47	20240130	13580	-58.25	20230525	2220	155.41	20230316	4.33	N	002900	2500	1126 억	2094216	N	N	2	N	N
47	20240222	110134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5690	10	2	0.18	278022660	49025	36.46	5690	5720	5650	7380	3980	5680	5671.04	4.65	-6964	5880	5780	5720	5620	5560	5750	5590	1126	1700	2500	4200	10	1	45050956	2563	2.61	0.74	12	0.11	2179.00	7677.00	9976	20230223	-42.96	4810	20231024	18.30	6280	-9.39	20240112	5480	3.83	20240130	13580	-58.10	20230525	2220	156.31	20230316	4.33	N	002900	2500	1126 억	2094216	N	N	2	N	N
48	20240222	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5650	-30	5	-0.53	180554160	31836	23.67	5690	5720	5650	7380	3980	5680	5671.38	4.65	-6382	5880	5780	5720	5620	5560	5750	5590	1126	1700	2500	4200	10	1	45050956	2545	2.59	0.74	12	0.07	2179.00	7677.00	9976	20230223	-43.36	4810	20231024	17.46	6280	-10.03	20240112	5480	3.10	20240130	13580	-58.39	20230525	2220	154.50	20230316	4.33	N	002900	2500	1126 억	2094216	N	N	2	N	N
49	20240222	090134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5660	-20	5	-0.35	8073170	1423	1.06	5690	5690	5660	7380	3980	5680	5673.35	4.65	-1334	5880	5780	5720	5620	5560	5750	5590	1126	1700	2500	4200	10	1	45050956	2550	2.60	0.74	12	0.00	2179.00	7677.00	9976	20230223	-43.26	4810	20231024	17.67	6280	-9.87	20240112	5480	3.28	20240130	13580	-58.32	20230525	2220	154.95	20230316	4.33	N	002900	2500	1126 억	2094216	N	N	2	N	N
50	20240221	160134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5680	-100	5	-1.73	762778160	133438	119.30	5730	5820	5660	7510	4050	5780	5716.79	4.66	-5696	5900	5840	5790	5730	5680	5815	5705	1126	1730	2500	4270	10	1	45050956	2559	2.61	0.74	12	0.30	2179.00	7677.00	9976	20230223	-43.06	4810	20231024	18.09	6280	-9.55	20240112	5480	3.65	20240130	13580	-58.17	20230525	2220	155.86	20230316	4.32	N	002900	2500	1126 억	2100215	N	N	2	N	N
51	20240221	150133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5690	-90	5	-1.56	617083820	107783	96.36	5730	5820	5670	7510	4050	5780	5725.24	4.66	-8976	5900	5840	5790	5730	5680	5815	5705	1126	1730	2500	4270	10	1	45050956	2563	2.61	0.74	12	0.24	2179.00	7677.00	9976	20230223	-42.96	4810	20231024	18.30	6280	-9.39	20240112	5480	3.83	20240130	13580	-58.10	20230525	2220	156.31	20230316	4.32	N	002900	2500	1126 억	2100215	N	N	47	N	N
52	20240221	140134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5730	-50	5	-0.87	382557070	66636	59.58	5730	5820	5700	7510	4050	5780	5741.00	4.66	6360	5900	5840	5790	5730	5680	5815	5705	1126	1730	2500	4270	10	1	45050956	2581	2.63	0.75	12	0.15	2179.00	7677.00	9976	20230223	-42.56	4810	20231024	19.13	6280	-8.76	20240112	5480	4.56	20240130	13580	-57.81	20230525	2220	158.11	20230316	4.32	N	002900	2500	1126 억	2100215	N	N	47	N	N
53	20240221	130134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5730	-50	5	-0.87	328281980	57155	51.10	5730	5820	5700	7510	4050	5780	5743.71	4.66	6517	5900	5840	5790	5730	5680	5815	5705	1126	1730	2500	4270	10	1	45050956	2581	2.63	0.75	12	0.13	2179.00	7677.00	9976	20230223	-42.56	4810	20231024	19.13	6280	-8.76	20240112	5480	4.56	20240130	13580	-57.81	20230525	2220	158.11	20230316	4.32	N	002900	2500	1126 억	2100215	N	N	47	N	N
54	20240221	120134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5740	-40	5	-0.69	254436810	44248	39.56	5730	5820	5710	7510	4050	5780	5750.24	4.66	8971	5900	5840	5790	5730	5680	5815	5705	1126	1730	2500	4270	10	1	45050956	2586	2.63	0.75	12	0.10	2179.00	7677.00	9976	20230223	-42.46	4810	20231024	19.33	6280	-8.60	20240112	5480	4.74	20240130	13580	-57.73	20230525	2220	158.56	20230316	4.32	N	002900	2500	1126 억	2100215	N	N	47	N	N
55	20240221	110135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5750	-30	5	-0.52	221511630	38508	34.43	5730	5820	5710	7510	4050	5780	5752.35	4.66	8361	5900	5840	5790	5730	5680	5815	5705	1126	1730	2500	4270	10	1	45050956	2590	2.64	0.75	12	0.09	2179.00	7677.00	9976	20230223	-42.36	4810	20231024	19.54	6280	-8.44	20240112	5480	4.93	20240130	13580	-57.66	20230525	2220	159.01	20230316	4.32	N	002900	2500	1126 억	2100215	N	N	47	N	N
56	20240221	100134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5750	-30	5	-0.52	125332010	21739	19.44	5730	5820	5720	7510	4050	5780	5765.31	4.66	7540	5900	5840	5790	5730	5680	5815	5705	1126	1730	2500	4270	10	1	45050956	2590	2.64	0.75	12	0.05	2179.00	7677.00	9976	20230223	-42.36	4810	20231024	19.54	6280	-8.44	20240112	5480	4.93	20240130	13580	-57.66	20230525	2220	159.01	20230316	4.32	N	002900	2500	1126 억	2100215	N	N	47	N	N
57	20240221	090134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5740	-40	5	-0.69	20115830	3511	3.14	5730	5760	5720	7510	4050	5780	5729.37	4.66	669	5900	5840	5790	5730	5680	5815	5705	1126	1730	2500	4270	10	1	45050956	2586	2.63	0.75	12	0.01	2179.00	7677.00	9976	20230223	-42.46	4810	20231024	19.33	6280	-8.60	20240112	5480	4.74	20240130	13580	-57.73	20230525	2220	158.56	20230316	4.32	N	002900	2500	1126 억	2100215	N	N	47	N	N
58	20240220	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5780	-60	5	-1.03	643664870	111642	90.50	5840	5850	5740	7590	4090	5840	5765.34	4.62	14812	5913	5876	5833	5796	5753	5895	5815	1126	1750	2500	4320	10	1	45050956	2604	2.65	0.75	12	0.25	2179.00	7677.00	9976	20230223	-42.06	4810	20231024	20.17	6280	-7.96	20240112	5480	5.47	20240130	13580	-57.44	20230525	2220	160.36	20230316	4.29	N	002900	2500	1126 억	2083318	N	N	47	N	N
59	20240220	150134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5770	-70	5	-1.20	612058210	106168	86.06	5840	5850	5740	7590	4090	5840	5765.00	4.62	14082	5913	5876	5833	5796	5753	5895	5815	1126	1750	2500	4320	10	1	45050956	2599	2.65	0.75	12	0.24	2179.00	7677.00	9976	20230223	-42.16	4810	20231024	19.96	6280	-8.12	20240112	5480	5.29	20240130	13580	-57.51	20230525	2220	159.91	20230316	4.29	N	002900	2500	1126 억	2083318	N	N	190	N	N
60	20240220	140133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5780	-60	5	-1.03	555556060	96353	78.11	5840	5850	5740	7590	4090	5840	5765.84	4.62	13869	5913	5876	5833	5796	5753	5895	5815	1126	1750	2500	4320	10	1	45050956	2604	2.65	0.75	12	0.21	2179.00	7677.00	9976	20230223	-42.06	4810	20231024	20.17	6280	-7.96	20240112	5480	5.47	20240130	13580	-57.44	20230525	2220	160.36	20230316	4.29	N	002900	2500	1126 억	2083318	N	N	190	N	N
61	20240220	130134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5780	-60	5	-1.03	516631980	89607	72.64	5840	5850	5740	7590	4090	5840	5765.53	4.62	14480	5913	5876	5833	5796	5753	5895	5815	1126	1750	2500	4320	10	1	45050956	2604	2.65	0.75	12	0.20	2179.00	7677.00	9976	20230223	-42.06	4810	20231024	20.17	6280	-7.96	20240112	5480	5.47	20240130	13580	-57.44	20230525	2220	160.36	20230316	4.29	N	002900	2500	1126 억	2083318	N	N	190	N	N
62	20240220	120134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5770	-70	5	-1.20	491535560	85256	69.11	5840	5850	5740	7590	4090	5840	5765.41	4.62	15260	5913	5876	5833	5796	5753	5895	5815	1126	1750	2500	4320	10	1	45050956	2599	2.65	0.75	12	0.19	2179.00	7677.00	9976	20230223	-42.16	4810	20231024	19.96	6280	-8.12	20240112	5480	5.29	20240130	13580	-57.51	20230525	2220	159.91	20230316	4.29	N	002900	2500	1126 억	2083318	N	N	190	N	N
63	20240220	110133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5770	-70	5	-1.20	384051060	66599	53.99	5840	5850	5740	7590	4090	5840	5766.62	4.62	14203	5913	5876	5833	5796	5753	5895	5815	1126	1750	2500	4320	10	1	45050956	2599	2.65	0.75	12	0.15	2179.00	7677.00	9976	20230223	-42.16	4810	20231024	19.96	6280	-8.12	20240112	5480	5.29	20240130	13580	-57.51	20230525	2220	159.91	20230316	4.29	N	002900	2500	1126 억	2083318	N	N	190	N	N
64	20240220	100134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5770	-70	5	-1.20	222881320	38610	31.30	5840	5850	5750	7590	4090	5840	5772.63	4.62	6517	5913	5876	5833	5796	5753	5895	5815	1126	1750	2500	4320	10	1	45050956	2599	2.65	0.75	12	0.09	2179.00	7677.00	9976	20230223	-42.16	4810	20231024	19.96	6280	-8.12	20240112	5480	5.29	20240130	13580	-57.51	20230525	2220	159.91	20230316	4.29	N	002900	2500	1126 억	2083318	N	N	190	N	N
65	20240220	090133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5830	-10	5	-0.17	6423860	1100	0.89	5840	5850	5820	7590	4090	5840	5839.87	4.62	-856	5913	5876	5833	5796	5753	5895	5815	1126	1750	2500	4320	10	1	45050956	2626	2.68	0.76	12	0.00	2179.00	7677.00	9976	20230223	-41.56	4810	20231024	21.21	6280	-7.17	20240112	5480	6.39	20240130	13580	-57.07	20230525	2220	162.61	20230316	4.29	N	002900	2500	1126 억	2083318	N	N	190	N	N
66	20240219	160133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5840	20	2	0.34	716873450	122938	84.43	5810	5870	5790	7560	4080	5820	5831.19	4.57	28291	5906	5862	5806	5762	5706	5885	5785	1126	1740	2500	4300	10	1	45050956	2631	2.68	0.76	12	0.27	2179.00	7677.00	9976	20230223	-41.46	4810	20231024	21.41	6280	-7.01	20240112	5480	6.57	20240130	13580	-57.00	20230525	2220	163.06	20230316	4.26	N	002900	2500	1126 억	2057313	N	N	190	N	N
67	20240219	150134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5850	30	2	0.52	620459780	106470	73.12	5810	5870	5790	7560	4080	5820	5827.56	4.57	26030	5906	5862	5806	5762	5706	5885	5785	1126	1740	2500	4300	10	1	45050956	2635	2.68	0.76	12	0.24	2179.00	7677.00	9976	20230223	-41.36	4810	20231024	21.62	6280	-6.85	20240112	5480	6.75	20240130	13580	-56.92	20230525	2220	163.51	20230316	4.26	N	002900	2500	1126 억	2057313	N	N	2176	N	N
68	20240219	140134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5830	10	2	0.17	534660590	91765	63.02	5810	5870	5790	7560	4080	5820	5826.42	4.57	23944	5906	5862	5806	5762	5706	5885	5785	1126	1740	2500	4300	10	1	45050956	2626	2.68	0.76	12	0.20	2179.00	7677.00	9976	20230223	-41.56	4810	20231024	21.21	6280	-7.17	20240112	5480	6.39	20240130	13580	-57.07	20230525	2220	162.61	20230316	4.26	N	002900	2500	1126 억	2057313	N	N	2176	N	N
69	20240219	130135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5840	20	2	0.34	491649880	84385	57.96	5810	5870	5790	7560	4080	5820	5826.28	4.57	20175	5906	5862	5806	5762	5706	5885	5785	1126	1740	2500	4300	10	1	45050956	2631	2.68	0.76	12	0.19	2179.00	7677.00	9976	20230223	-41.46	4810	20231024	21.41	6280	-7.01	20240112	5480	6.57	20240130	13580	-57.00	20230525	2220	163.06	20230316	4.26	N	002900	2500	1126 억	2057313	N	N	2176	N	N
70	20240219	120134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5820	0	3	0.00	455815920	78245	53.74	5810	5870	5790	7560	4080	5820	5825.50	4.57	20662	5906	5862	5806	5762	5706	5885	5785	1126	1740	2500	4300	10	1	45050956	2622	2.67	0.76	12	0.17	2179.00	7677.00	9976	20230223	-41.66	4810	20231024	21.00	6280	-7.32	20240112	5480	6.20	20240130	13580	-57.14	20230525	2220	162.16	20230316	4.26	N	002900	2500	1126 억	2057313	N	N	2176	N	N
71	20240219	110133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5800	-20	5	-0.34	411146120	70572	48.47	5810	5870	5790	7560	4080	5820	5825.92	4.57	22697	5906	5862	5806	5762	5706	5885	5785	1126	1740	2500	4300	10	1	45050956	2613	2.66	0.76	12	0.16	2179.00	7677.00	9976	20230223	-41.86	4810	20231024	20.58	6280	-7.64	20240112	5480	5.84	20240130	13580	-57.29	20230525	2220	161.26	20230316	4.26	N	002900	2500	1126 억	2057313	N	N	2176	N	N
72	20240219	100133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5860	40	2	0.69	278499720	47778	32.81	5810	5860	5810	7560	4080	5820	5829.06	4.57	22464	5906	5862	5806	5762	5706	5885	5785	1126	1740	2500	4300	10	1	45050956	2640	2.69	0.76	12	0.11	2179.00	7677.00	9976	20230223	-41.26	4810	20231024	21.83	6280	-6.69	20240112	5480	6.93	20240130	13580	-56.85	20230525	2220	163.96	20230316	4.26	N	002900	2500	1126 억	2057313	N	N	2176	N	N
73	20240219	090133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5820	0	3	0.00	6718880	1156	0.79	5810	5820	5810	7560	4080	5820	5811.44	4.57	5	5906	5862	5806	5762	5706	5885	5785	1126	1740	2500	4300	10	1	45050956	2622	2.67	0.76	12	0.00	2179.00	7677.00	9976	20230223	-41.66	4810	20231024	21.00	6280	-7.32	20240112	5480	6.20	20240130	13580	-57.14	20230525	2220	162.16	20230316	4.26	N	002900	2500	1126 억	2057313	N	N	2176	N	N
74	20240216	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5820	10	2	0.17	840016240	144755	119.26	5770	5850	5750	7550	4070	5810	5802.98	4.46	47552	6063	5936	5843	5716	5623	5890	5670	1126	1740	2500	4290	10	1	45050956	2622	2.67	0.76	12	0.32	2179.00	7677.00	9976	20230223	-41.66	4810	20231024	21.00	6280	-7.32	20240112	5480	6.20	20240130	13580	-57.14	20230525	2220	162.16	20230316	4.21	N	002900	2500	1126 억	2007700	N	N	2176	N	N
75	20240216	150133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5800	-10	5	-0.17	804119390	138577	114.17	5770	5850	5750	7550	4070	5810	5802.69	4.46	47435	6063	5936	5843	5716	5623	5890	5670	1126	1740	2500	4290	10	1	45050956	2613	2.66	0.76	12	0.31	2179.00	7677.00	9976	20230223	-41.86	4810	20231024	20.58	6280	-7.64	20240112	5480	5.84	20240130	13580	-57.29	20230525	2220	161.26	20230316	4.21	N	002900	2500	1126 억	2007700	N	N	1444	N	N
76	20240216	140134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5810	0	3	0.00	622871480	107355	88.45	5770	5850	5750	7550	4070	5810	5801.98	4.46	34703	6063	5936	5843	5716	5623	5890	5670	1126	1740	2500	4290	10	1	45050956	2617	2.67	0.76	12	0.24	2179.00	7677.00	9976	20230223	-41.76	4810	20231024	20.79	6280	-7.48	20240112	5480	6.02	20240130	13580	-57.22	20230525	2220	161.71	20230316	4.21	N	002900	2500	1126 억	2007700	N	N	1444	N	N
77	20240216	130133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5810	0	3	0.00	418416090	72148	59.44	5770	5850	5750	7550	4070	5810	5799.41	4.46	15977	6063	5936	5843	5716	5623	5890	5670	1126	1740	2500	4290	10	1	45050956	2617	2.67	0.76	12	0.16	2179.00	7677.00	9976	20230223	-41.76	4810	20231024	20.79	6280	-7.48	20240112	5480	6.02	20240130	13580	-57.22	20230525	2220	161.71	20230316	4.21	N	002900	2500	1126 억	2007700	N	N	1444	N	N
78	20240216	120134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5800	-10	5	-0.17	264194630	45564	37.54	5770	5850	5750	7550	4070	5810	5798.32	4.46	3645	6063	5936	5843	5716	5623	5890	5670	1126	1740	2500	4290	10	1	45050956	2613	2.66	0.76	12	0.10	2179.00	7677.00	9976	20230223	-41.86	4810	20231024	20.58	6280	-7.64	20240112	5480	5.84	20240130	13580	-57.29	20230525	2220	161.26	20230316	4.21	N	002900	2500	1126 억	2007700	N	N	1444	N	N
79	20240216	110134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5810	0	3	0.00	223859200	38601	31.80	5770	5850	5750	7550	4070	5810	5799.31	4.46	4027	6063	5936	5843	5716	5623	5890	5670	1126	1740	2500	4290	10	1	45050956	2617	2.67	0.76	12	0.09	2179.00	7677.00	9976	20230223	-41.76	4810	20231024	20.79	6280	-7.48	20240112	5480	6.02	20240130	13580	-57.22	20230525	2220	161.71	20230316	4.21	N	002900	2500	1126 억	2007700	N	N	1444	N	N
80	20240216	100133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5810	0	3	0.00	122790720	21224	17.49	5770	5830	5750	7550	4070	5810	5785.47	4.46	1746	6063	5936	5843	5716	5623	5890	5670	1126	1740	2500	4290	10	1	45050956	2617	2.67	0.76	12	0.05	2179.00	7677.00	9976	20230223	-41.76	4810	20231024	20.79	6280	-7.48	20240112	5480	6.02	20240130	13580	-57.22	20230525	2220	161.71	20230316	4.21	N	002900	2500	1126 억	2007700	N	N	1444	N	N
81	20240216	090133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5800	-10	5	-0.17	25453760	4397	3.62	5770	5810	5770	7550	4070	5810	5788.89	4.46	2273	6063	5936	5843	5716	5623	5890	5670	1126	1740	2500	4290	10	1	45050956	2613	2.66	0.76	12	0.01	2179.00	7677.00	9976	20230223	-41.86	4810	20231024	20.58	6280	-7.64	20240112	5480	5.84	20240130	13580	-57.29	20230525	2220	161.26	20230316	4.21	N	002900	2500	1126 억	2007700	N	N	1444	N	N
82	20240215	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5810	-40	5	-0.68	699526980	120581	47.18	5970	5970	5750	7600	4100	5850	5801.30	4.56	-42949	6070	5960	5830	5720	5590	6015	5775	1126	1750	2500	4320	10	1	45050956	2617	2.67	0.76	12	0.27	2179.00	7677.00	9976	20230223	-41.76	4810	20231024	20.79	6280	-7.48	20240112	5480	6.02	20240130	13580	-57.22	20230525	2220	161.71	20230316	4.30	N	002900	2500	1126 억	2055668	N	N	1444	N	N
83	20240215	150133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5790	-60	5	-1.03	629816280	108539	42.47	5970	5970	5750	7600	4100	5850	5802.67	4.56	-39629	6070	5960	5830	5720	5590	6015	5775	1126	1750	2500	4320	10	1	45050956	2608	2.66	0.75	12	0.24	2179.00	7677.00	9976	20230223	-41.96	4810	20231024	20.37	6280	-7.80	20240112	5480	5.66	20240130	13580	-57.36	20230525	2220	160.81	20230316	4.30	N	002900	2500	1126 억	2055668	N	N	715	N	N
84	20240215	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5770	-80	5	-1.37	599195300	103238	40.39	5970	5970	5750	7600	4100	5850	5804.02	4.56	-37445	6070	5960	5830	5720	5590	6015	5775	1126	1750	2500	4320	10	1	45050956	2599	2.65	0.75	12	0.23	2179.00	7677.00	9976	20230223	-42.16	4810	20231024	19.96	6280	-8.12	20240112	5480	5.29	20240130	13580	-57.51	20230525	2220	159.91	20230316	4.30	N	002900	2500	1126 억	2055668	N	N	715	N	N
85	20240215	130133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5800	-50	5	-0.85	473725240	81490	31.88	5970	5970	5760	7600	4100	5850	5813.29	4.56	-27749	6070	5960	5830	5720	5590	6015	5775	1126	1750	2500	4320	10	1	45050956	2613	2.66	0.76	12	0.18	2179.00	7677.00	9976	20230223	-41.86	4810	20231024	20.58	6280	-7.64	20240112	5480	5.84	20240130	13580	-57.29	20230525	2220	161.26	20230316	4.30	N	002900	2500	1126 억	2055668	N	N	715	N	N
86	20240215	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5820	-30	5	-0.51	403395730	69357	27.14	5970	5970	5760	7600	4100	5850	5816.22	4.56	-21035	6070	5960	5830	5720	5590	6015	5775	1126	1750	2500	4320	10	1	45050956	2622	2.67	0.76	12	0.15	2179.00	7677.00	9976	20230223	-41.66	4810	20231024	21.00	6280	-7.32	20240112	5480	6.20	20240130	13580	-57.14	20230525	2220	162.16	20230316	4.30	N	002900	2500	1126 억	2055668	N	N	715	N	N
87	20240215	110132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5820	-30	5	-0.51	361007390	62073	24.29	5970	5970	5760	7600	4100	5850	5815.85	4.56	-21020	6070	5960	5830	5720	5590	6015	5775	1126	1750	2500	4320	10	1	45050956	2622	2.67	0.76	12	0.14	2179.00	7677.00	9976	20230223	-41.66	4810	20231024	21.00	6280	-7.32	20240112	5480	6.20	20240130	13580	-57.14	20230525	2220	162.16	20230316	4.30	N	002900	2500	1126 억	2055668	N	N	715	N	N
88	20240215	100132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5810	-40	5	-0.68	206917690	35498	13.89	5970	5970	5790	7600	4100	5850	5829.00	4.56	-14406	6070	5960	5830	5720	5590	6015	5775	1126	1750	2500	4320	10	1	45050956	2617	2.67	0.76	12	0.08	2179.00	7677.00	9976	20230223	-41.76	4810	20231024	20.79	6280	-7.48	20240112	5480	6.02	20240130	13580	-57.22	20230525	2220	161.71	20230316	4.30	N	002900	2500	1126 억	2055668	N	N	715	N	N
89	20240215	090132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5850	0	3	0.00	25044050	4210	1.65	5970	5970	5850	7600	4100	5850	5948.71	4.56	-2024	6070	5960	5830	5720	5590	6015	5775	1126	1750	2500	4320	10	1	45050956	2635	2.68	0.76	12	0.01	2179.00	7677.00	9976	20230223	-41.36	4810	20231024	21.62	6280	-6.85	20240112	5480	6.75	20240130	13580	-56.92	20230525	2220	163.51	20230316	4.30	N	002900	2500	1126 억	2055668	N	N	715	N	N
90	20240214	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5850	50	2	0.86	1488812840	254845	126.29	5720	5940	5700	7540	4060	5800	5841.08	4.51	26268	5966	5882	5766	5682	5566	5925	5725	1126	1740	2500	4290	10	1	45050956	2635	2.68	0.76	12	0.57	2179.00	7677.00	9976	20230223	-41.36	4810	20231024	21.62	6280	-6.85	20240112	5480	6.75	20240130	13580	-56.92	20230525	2220	163.51	20230316	4.26	N	002900	2500	1126 억	2029949	N	N	715	N	N
91	20240214	150132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5830	30	2	0.52	1220553550	208929	103.53	5720	5940	5700	7540	4060	5800	5841.96	4.51	28359	5966	5882	5766	5682	5566	5925	5725	1126	1740	2500	4290	10	1	45050956	2626	2.68	0.76	12	0.46	2179.00	7677.00	9976	20230223	-41.56	4810	20231024	21.21	6280	-7.17	20240112	5480	6.39	20240130	13580	-57.07	20230525	2220	162.61	20230316	4.26	N	002900	2500	1126 억	2029949	N	N	17	N	N
92	20240214	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5850	50	2	0.86	1086218010	185861	92.10	5720	5940	5700	7540	4060	5800	5844.25	4.51	33298	5966	5882	5766	5682	5566	5925	5725	1126	1740	2500	4290	10	1	45050956	2635	2.68	0.76	12	0.41	2179.00	7677.00	9976	20230223	-41.36	4810	20231024	21.62	6280	-6.85	20240112	5480	6.75	20240130	13580	-56.92	20230525	2220	163.51	20230316	4.26	N	002900	2500	1126 억	2029949	N	N	17	N	N
93	20240214	130135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5840	40	2	0.69	891515780	152387	75.51	5720	5940	5700	7540	4060	5800	5850.35	4.51	28097	5966	5882	5766	5682	5566	5925	5725	1126	1740	2500	4290	10	1	45050956	2631	2.68	0.76	12	0.34	2179.00	7677.00	9976	20230223	-41.46	4810	20231024	21.41	6280	-7.01	20240112	5480	6.57	20240130	13580	-57.00	20230525	2220	163.06	20230316	4.26	N	002900	2500	1126 억	2029949	N	N	17	N	N
94	20240214	120132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5870	70	2	1.21	809386360	138302	68.53	5720	5940	5700	7540	4060	5800	5852.32	4.51	27780	5966	5882	5766	5682	5566	5925	5725	1126	1740	2500	4290	10	1	45050956	2644	2.69	0.76	12	0.31	2179.00	7677.00	9976	20230223	-41.16	4810	20231024	22.04	6280	-6.53	20240112	5480	7.12	20240130	13580	-56.77	20230525	2220	164.41	20230316	4.26	N	002900	2500	1126 억	2029949	N	N	17	N	N
95	20240214	110133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5840	40	2	0.69	744592160	127229	63.05	5720	5940	5700	7540	4060	5800	5852.38	4.51	30233	5966	5882	5766	5682	5566	5925	5725	1126	1740	2500	4290	10	1	45050956	2631	2.68	0.76	12	0.28	2179.00	7677.00	9976	20230223	-41.46	4810	20231024	21.41	6280	-7.01	20240112	5480	6.57	20240130	13580	-57.00	20230525	2220	163.06	20230316	4.26	N	002900	2500	1126 억	2029949	N	N	17	N	N
96	20240214	090131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5730	-70	5	-1.21	42456720	7428	3.68	5720	5770	5700	7540	4060	5800	5715.57	4.51	581	5966	5882	5766	5682	5566	5925	5725	1126	1740	2500	4290	10	1	45050956	2581	2.63	0.75	12	0.02	2179.00	7677.00	9976	20230223	-42.56	4810	20231024	19.13	6280	-8.76	20240112	5480	4.56	20240130	13580	-57.81	20230525	2220	158.11	20230316	4.26	N	002900	2500	1126 억	2029949	N	N	17	N	N
97	20240213	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5800	160	2	2.84	1158175420	200037	192.14	5650	5850	5650	7330	3950	5640	5789.80	4.36	63117	5793	5716	5663	5586	5533	5690	5560	1126	1690	2500	4170	10	1	45050956	2613	2.66	0.76	12	0.44	2179.00	7677.00	9976	20230223	-41.86	4810	20231024	20.58	6280	-7.64	20240112	5480	5.84	20240130	13580	-57.29	20230525	2220	161.26	20230316	4.24	N	002900	2500	1126 억	1964930	N	N	17	N	N
98	20240213	150128	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5790	150	2	2.66	1103217040	190555	183.03	5650	5850	5650	7330	3950	5640	5789.49	4.36	63502	5793	5716	5663	5586	5533	5690	5560	1126	1690	2500	4170	10	1	45050956	2608	2.66	0.75	12	0.42	2179.00	7677.00	9976	20230223	-41.96	4810	20231024	20.37	6280	-7.80	20240112	5480	5.66	20240130	13580	-57.36	20230525	2220	160.81	20230316	4.24	N	002900	2500	1126 억	1964930	N	N	13	N	N
99	20240213	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5810	170	2	3.01	1030990330	178091	171.06	5650	5850	5650	7330	3950	5640	5789.12	4.36	65396	5793	5716	5663	5586	5533	5690	5560	1126	1690	2500	4170	10	1	45050956	2617	2.67	0.76	12	0.40	2179.00	7677.00	9976	20230223	-41.76	4810	20231024	20.79	6280	-7.48	20240112	5480	6.02	20240130	13580	-57.22	20230525	2220	161.71	20230316	4.24	N	002900	2500	1126 억	1964930	N	N	13	N	N
100	20240213	130131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5790	150	2	2.66	944762760	163239	156.80	5650	5850	5650	7330	3950	5640	5787.60	4.36	62636	5793	5716	5663	5586	5533	5690	5560	1126	1690	2500	4170	10	1	45050956	2608	2.66	0.75	12	0.36	2179.00	7677.00	9976	20230223	-41.96	4810	20231024	20.37	6280	-7.80	20240112	5480	5.66	20240130	13580	-57.36	20230525	2220	160.81	20230316	4.24	N	002900	2500	1126 억	1964930	N	N	13	N	N
101	20240213	120132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5790	150	2	2.66	849933660	146884	141.09	5650	5850	5650	7330	3950	5640	5786.43	4.36	56325	5793	5716	5663	5586	5533	5690	5560	1126	1690	2500	4170	10	1	45050956	2608	2.66	0.75	12	0.33	2179.00	7677.00	9976	20230223	-41.96	4810	20231024	20.37	6280	-7.80	20240112	5480	5.66	20240130	13580	-57.36	20230525	2220	160.81	20230316	4.24	N	002900	2500	1126 억	1964930	N	N	13	N	N
102	20240213	110132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5820	180	2	3.19	775650330	134070	128.78	5650	5850	5650	7330	3950	5640	5785.41	4.36	53169	5793	5716	5663	5586	5533	5690	5560	1126	1690	2500	4170	10	1	45050956	2622	2.67	0.76	12	0.30	2179.00	7677.00	9976	20230223	-41.66	4810	20231024	21.00	6280	-7.32	20240112	5480	6.20	20240130	13580	-57.14	20230525	2220	162.16	20230316	4.24	N	002900	2500	1126 억	1964930	N	N	13	N	N
103	20240213	100128	55	30.00	KOSPI	기계	N	N	N	Y	40	N	5830	190	2	3.37	473808990	82131	78.89	5650	5850	5650	7330	3950	5640	5768.94	4.36	23952	5793	5716	5663	5586	5533	5690	5560	1126	1690	2500	4170	10	1	45050956	2626	2.68	0.76	12	0.18	2179.00	7677.00	9976	20230223	-41.56	4810	20231024	21.21	6280	-7.17	20240112	5480	6.39	20240130	13580	-57.07	20230525	2220	162.61	20230316	4.24	N	002900	2500	1126 억	1964930	N	N	13	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History