KissMeData/119650/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

43 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	160756	57	100.00	KOSPI	기계	N	N	N	N	N	1406	-14	5	-0.99	193829557	137417	43.81	1420	1430	1400	1846	994	1420	1410.52	0.47	-18651	1500	1459	1433	1392	1366	1447	1380	255	426	500	990	1	1	50935430	716	-1.26	0.90	12	0.27	-1115.00	1567.00	4090	20230425	-65.62	1323	20231101	6.27	1960	-28.27	20240110	1341	4.85	20240129	4250	-66.92	20230425	1323	6.27	20231101	0.35	N	119650	500	254 억	238928	N	N	88	N	N
3	20240229	150758	57	100.00	KOSPI	기계	N	N	N	N	N	1406	-14	5	-0.99	186099541	131917	42.06	1420	1430	1400	1846	994	1420	1410.73	0.47	-17848	1500	1459	1433	1392	1366	1447	1380	255	426	500	990	1	1	50935430	716	-1.26	0.90	12	0.26	-1115.00	1567.00	4090	20230425	-65.62	1323	20231101	6.27	1960	-28.27	20240110	1341	4.85	20240129	4250	-66.92	20230425	1323	6.27	20231101	0.35	N	119650	500	254 억	238928	N	N	249	N	N
4	20240229	140759	57	100.00	KOSPI	기계	N	N	N	N	N	1404	-16	5	-1.13	173400844	122882	39.18	1420	1430	1400	1846	994	1420	1411.12	0.47	-16670	1500	1459	1433	1392	1366	1447	1380	255	426	500	990	1	1	50935430	715	-1.26	0.90	12	0.24	-1115.00	1567.00	4090	20230425	-65.67	1323	20231101	6.12	1960	-28.37	20240110	1341	4.70	20240129	4250	-66.96	20230425	1323	6.12	20231101	0.35	N	119650	500	254 억	238928	N	N	249	N	N
5	20240229	130756	57	100.00	KOSPI	기계	N	N	N	N	N	1406	-14	5	-0.99	110525221	78047	24.88	1420	1430	1406	1846	994	1420	1416.14	0.47	-19719	1500	1459	1433	1392	1366	1447	1380	255	426	500	990	1	1	50935430	716	-1.26	0.90	12	0.15	-1115.00	1567.00	4090	20230425	-65.62	1323	20231101	6.27	1960	-28.27	20240110	1341	4.85	20240129	4250	-66.92	20230425	1323	6.27	20231101	0.35	N	119650	500	254 억	238928	N	N	249	N	N
6	20240229	120757	57	100.00	KOSPI	기계	N	N	N	N	N	1421	1	2	0.07	65063593	45827	14.61	1420	1430	1414	1846	994	1420	1419.77	0.47	-3456	1500	1459	1433	1392	1366	1447	1380	255	426	500	990	1	1	50935430	724	-1.27	0.91	12	0.09	-1115.00	1567.00	4090	20230425	-65.26	1323	20231101	7.41	1960	-27.50	20240110	1341	5.97	20240129	4250	-66.56	20230425	1323	7.41	20231101	0.35	N	119650	500	254 억	238928	N	N	249	N	N
7	20240229	110758	57	100.00	KOSPI	기계	N	N	N	N	N	1423	3	2	0.21	37646255	26521	8.46	1420	1430	1414	1846	994	1420	1419.49	0.47	673	1500	1459	1433	1392	1366	1447	1380	255	426	500	990	1	1	50935430	725	-1.28	0.91	12	0.05	-1115.00	1567.00	4090	20230425	-65.21	1323	20231101	7.56	1960	-27.40	20240110	1341	6.11	20240129	4250	-66.52	20230425	1323	7.56	20231101	0.35	N	119650	500	254 억	238928	N	N	249	N	N
8	20240229	100759	57	100.00	KOSPI	기계	N	N	N	N	N	1430	10	2	0.70	34070581	24009	7.65	1420	1430	1414	1846	994	1420	1419.08	0.47	1701	1500	1459	1433	1392	1366	1447	1380	255	426	500	990	1	1	50935430	728	-1.28	0.91	12	0.05	-1115.00	1567.00	4090	20230425	-65.04	1323	20231101	8.09	1960	-27.04	20240110	1341	6.64	20240129	4250	-66.35	20230425	1323	8.09	20231101	0.35	N	119650	500	254 억	238928	N	N	249	N	N
9	20240229	090757	57	100.00	KOSPI	기계	N	N	N	N	N	1418	-2	5	-0.14	5906530	4168	1.33	1420	1422	1414	1846	994	1420	1417.11	0.47	-1252	1500	1459	1433	1392	1366	1447	1380	255	426	500	990	1	1	50935430	722	-1.27	0.90	12	0.01	-1115.00	1567.00	4090	20230425	-65.33	1323	20231101	7.18	1960	-27.65	20240110	1341	5.74	20240129	4250	-66.64	20230425	1323	7.18	20231101	0.35	N	119650	500	254 억	238928	N	N	249	N	N
10	20240228	160713	57	100.00	KOSPI	기계	N	N	N	N	N	1420	-47	5	-3.20	446669795	312498	159.43	1460	1474	1407	1907	1027	1467	1429.36	0.67	-87193	1511	1488	1467	1444	1423	1500	1456	255	440	500	1020	1	1	50935430	723	-1.27	0.91	12	0.61	-1115.00	1567.00	4090	20230425	-65.28	1323	20231101	7.33	1960	-27.55	20240110	1341	5.89	20240129	4250	-66.59	20230425	1323	7.33	20231101	0.35	N	119650	500	254 억	339492	N	N	249	N	N
11	20240228	150712	57	100.00	KOSPI	기계	N	N	N	N	N	1419	-48	5	-3.27	436837608	305576	155.90	1460	1474	1407	1907	1027	1467	1429.55	0.67	-86739	1511	1488	1467	1444	1423	1500	1456	255	440	500	1020	1	1	50935430	723	-1.27	0.91	12	0.60	-1115.00	1567.00	4090	20230425	-65.31	1323	20231101	7.26	1960	-27.60	20240110	1341	5.82	20240129	4250	-66.61	20230425	1323	7.26	20231101	0.35	N	119650	500	254 억	339492	N	N	17	N	N
12	20240228	140756	57	100.00	KOSPI	기계	N	N	N	N	N	1420	-47	5	-3.20	385154636	269299	137.39	1460	1474	1407	1907	1027	1467	1430.20	0.67	-76853	1511	1488	1467	1444	1423	1500	1456	255	440	500	1020	1	1	50935430	723	-1.27	0.91	12	0.53	-1115.00	1567.00	4090	20230425	-65.28	1323	20231101	7.33	1960	-27.55	20240110	1341	5.89	20240129	4250	-66.59	20230425	1323	7.33	20231101	0.35	N	119650	500	254 억	339492	N	N	17	N	N
13	20240228	130757	57	100.00	KOSPI	기계	N	N	N	N	N	1414	-53	5	-3.61	362850340	253571	129.37	1460	1474	1407	1907	1027	1467	1430.95	0.67	-76578	1511	1488	1467	1444	1423	1500	1456	255	440	500	1020	1	1	50935430	720	-1.27	0.90	12	0.50	-1115.00	1567.00	4090	20230425	-65.43	1323	20231101	6.88	1960	-27.86	20240110	1341	5.44	20240129	4250	-66.73	20230425	1323	6.88	20231101	0.35	N	119650	500	254 억	339492	N	N	17	N	N
14	20240228	120759	57	100.00	KOSPI	기계	N	N	N	N	N	1416	-51	5	-3.48	288232026	200672	102.38	1460	1474	1412	1907	1027	1467	1436.32	0.67	-66958	1511	1488	1467	1444	1423	1500	1456	255	440	500	1020	1	1	50935430	721	-1.27	0.90	12	0.39	-1115.00	1567.00	4090	20230425	-65.38	1323	20231101	7.03	1960	-27.76	20240110	1341	5.59	20240129	4250	-66.68	20230425	1323	7.03	20231101	0.35	N	119650	500	254 억	339492	N	N	17	N	N
15	20240228	110728	57	100.00	KOSPI	기계	N	N	N	N	N	1431	-36	5	-2.45	199144136	137994	70.40	1460	1474	1431	1907	1027	1467	1443.12	0.67	-41673	1511	1488	1467	1444	1423	1500	1456	255	440	500	1020	1	1	50935430	729	-1.28	0.91	12	0.27	-1115.00	1567.00	4090	20230425	-65.01	1323	20231101	8.16	1960	-26.99	20240110	1341	6.71	20240129	4250	-66.33	20230425	1323	8.16	20231101	0.35	N	119650	500	254 억	339492	N	N	17	N	N
16	20240228	100755	57	100.00	KOSPI	기계	N	N	N	N	N	1434	-33	5	-2.25	116614277	80473	41.06	1460	1474	1433	1907	1027	1467	1449.09	0.67	-13499	1511	1488	1467	1444	1423	1500	1456	255	440	500	1020	1	1	50935430	730	-1.29	0.92	12	0.16	-1115.00	1567.00	4090	20230425	-64.94	1323	20231101	8.39	1960	-26.84	20240110	1341	6.94	20240129	4250	-66.26	20230425	1323	8.39	20231101	0.35	N	119650	500	254 억	339492	N	N	17	N	N
17	20240228	090759	57	100.00	KOSPI	기계	N	N	N	N	N	1469	2	2	0.14	34560909	23659	12.07	1460	1474	1454	1907	1027	1467	1460.77	0.67	20331	1511	1488	1467	1444	1423	1500	1456	255	440	500	1020	1	1	50935430	748	-1.32	0.94	12	0.05	-1115.00	1567.00	4090	20230425	-64.08	1323	20231101	11.04	1960	-25.05	20240110	1341	9.55	20240129	4250	-65.44	20230425	1323	11.04	20231101	0.35	N	119650	500	254 억	339492	N	N	17	N	N
18	20240227	160757	57	100.00	KOSPI	기계	N	N	N	N	N	1467	16	2	1.10	281733849	192747	141.09	1451	1490	1446	1886	1016	1451	1461.67	0.63	16656	1480	1465	1450	1435	1420	1458	1428	255	435	500	1010	1	1	50935430	747	-1.32	0.94	12	0.38	-1115.00	1567.00	4090	20230425	-64.13	1323	20231101	10.88	1960	-25.15	20240110	1341	9.40	20240129	4250	-65.48	20230425	1323	10.88	20231101	0.34	N	119650	500	254 억	322836	N	N	17	N	N
19	20240227	150759	57	100.00	KOSPI	기계	N	N	N	N	N	1476	25	2	1.72	274753304	187990	137.61	1451	1490	1446	1886	1016	1451	1461.53	0.63	16723	1480	1465	1450	1435	1420	1458	1428	255	435	500	1010	1	1	50935430	752	-1.32	0.94	12	0.37	-1115.00	1567.00	4090	20230425	-63.91	1323	20231101	11.56	1960	-24.69	20240110	1341	10.07	20240129	4250	-65.27	20230425	1323	11.56	20231101	0.34	N	119650	500	254 억	322836	N	N	30	N	N
20	20240227	140755	57	100.00	KOSPI	기계	N	N	N	N	N	1458	7	2	0.48	205841971	140819	103.08	1451	1490	1446	1886	1016	1451	1461.75	0.63	11354	1480	1465	1450	1435	1420	1458	1428	255	435	500	1010	1	1	50935430	743	-1.31	0.93	12	0.28	-1115.00	1567.00	4090	20230425	-64.35	1323	20231101	10.20	1960	-25.61	20240110	1341	8.72	20240129	4250	-65.69	20230425	1323	10.20	20231101	0.34	N	119650	500	254 억	322836	N	N	30	N	N
21	20240227	130717	57	100.00	KOSPI	기계	N	N	N	N	N	1455	4	2	0.28	182697466	124902	91.43	1451	1490	1446	1886	1016	1451	1462.73	0.63	7431	1480	1465	1450	1435	1420	1458	1428	255	435	500	1010	1	1	50935430	741	-1.30	0.93	12	0.25	-1115.00	1567.00	4090	20230425	-64.43	1323	20231101	9.98	1960	-25.77	20240110	1341	8.50	20240129	4250	-65.76	20230425	1323	9.98	20231101	0.34	N	119650	500	254 억	322836	N	N	30	N	N
22	20240227	120759	57	100.00	KOSPI	기계	N	N	N	N	N	1458	7	2	0.48	145856941	99636	72.93	1451	1490	1446	1886	1016	1451	1463.90	0.63	-212	1480	1465	1450	1435	1420	1458	1428	255	435	500	1010	1	1	50935430	743	-1.31	0.93	12	0.20	-1115.00	1567.00	4090	20230425	-64.35	1323	20231101	10.20	1960	-25.61	20240110	1341	8.72	20240129	4250	-65.69	20230425	1323	10.20	20231101	0.34	N	119650	500	254 억	322836	N	N	30	N	N
23	20240227	110757	57	100.00	KOSPI	기계	N	N	N	N	N	1462	11	2	0.76	127658145	87145	63.79	1451	1490	1446	1886	1016	1451	1464.89	0.63	829	1480	1465	1450	1435	1420	1458	1428	255	435	500	1010	1	1	50935430	745	-1.31	0.93	12	0.17	-1115.00	1567.00	4090	20230425	-64.25	1323	20231101	10.51	1960	-25.41	20240110	1341	9.02	20240129	4250	-65.60	20230425	1323	10.51	20231101	0.34	N	119650	500	254 억	322836	N	N	30	N	N
24	20240227	100753	57	100.00	KOSPI	기계	N	N	N	N	N	1481	30	2	2.07	79360390	54255	39.71	1451	1490	1446	1886	1016	1451	1462.73	0.63	1613	1480	1465	1450	1435	1420	1458	1428	255	435	500	1010	1	1	50935430	754	-1.33	0.95	12	0.11	-1115.00	1567.00	4090	20230425	-63.79	1323	20231101	11.94	1960	-24.44	20240110	1341	10.44	20240129	4250	-65.15	20230425	1323	11.94	20231101	0.34	N	119650	500	254 억	322836	N	N	30	N	N
25	20240227	090756	57	100.00	KOSPI	기계	N	N	N	N	N	1462	11	2	0.76	11545077	7924	5.80	1451	1466	1451	1886	1016	1451	1456.98	0.63	1998	1480	1465	1450	1435	1420	1458	1428	255	435	500	1010	1	1	50935430	745	-1.31	0.93	12	0.02	-1115.00	1567.00	4090	20230425	-64.25	1323	20231101	10.51	1960	-25.41	20240110	1341	9.02	20240129	4250	-65.60	20230425	1323	10.51	20231101	0.34	N	119650	500	254 억	322836	N	N	30	N	N
26	20240226	160754	57	100.00	KOSPI	기계	N	N	N	N	N	1451	-12	5	-0.82	197865763	136541	98.14	1463	1465	1435	1901	1025	1463	1449.13	0.61	13562	1497	1479	1462	1444	1427	1471	1436	255	438	500	1020	1	1	50935430	739	-1.30	0.93	12	0.27	-1115.00	1567.00	4090	20230425	-64.52	1323	20231101	9.67	1960	-25.97	20240110	1341	8.20	20240129	4250	-65.86	20230425	1323	9.67	20231101	0.34	N	119650	500	254 억	312595	N	N	30	N	N
27	20240226	150748	57	100.00	KOSPI	기계	N	N	N	N	N	1456	-7	5	-0.48	191955804	132469	95.21	1463	1465	1435	1901	1025	1463	1449.06	0.61	13297	1497	1479	1462	1444	1427	1471	1436	255	438	500	1020	1	1	50935430	742	-1.31	0.93	12	0.26	-1115.00	1567.00	4090	20230425	-64.40	1323	20231101	10.05	1960	-25.71	20240110	1341	8.58	20240129	4250	-65.74	20230425	1323	10.05	20231101	0.34	N	119650	500	254 억	312595	N	N	8	N	N
28	20240226	140751	57	100.00	KOSPI	기계	N	N	N	N	N	1445	-18	5	-1.23	141274782	97449	70.04	1463	1465	1435	1901	1025	1463	1449.73	0.61	-7354	1497	1479	1462	1444	1427	1471	1436	255	438	500	1020	1	1	50935430	736	-1.30	0.92	12	0.19	-1115.00	1567.00	4090	20230425	-64.67	1323	20231101	9.22	1960	-26.28	20240110	1341	7.76	20240129	4250	-66.00	20230425	1323	9.22	20231101	0.34	N	119650	500	254 억	312595	N	N	8	N	N
29	20240226	130747	57	100.00	KOSPI	기계	N	N	N	N	N	1450	-13	5	-0.89	126391349	87166	62.65	1463	1465	1435	1901	1025	1463	1450.01	0.61	-8861	1497	1479	1462	1444	1427	1471	1436	255	438	500	1020	1	1	50935430	739	-1.30	0.93	12	0.17	-1115.00	1567.00	4090	20230425	-64.55	1323	20231101	9.60	1960	-26.02	20240110	1341	8.13	20240129	4250	-65.88	20230425	1323	9.60	20231101	0.34	N	119650	500	254 억	312595	N	N	8	N	N
30	20240226	120746	57	100.00	KOSPI	기계	N	N	N	N	N	1448	-15	5	-1.03	117042752	80704	58.00	1463	1465	1435	1901	1025	1463	1450.27	0.61	-9145	1497	1479	1462	1444	1427	1471	1436	255	438	500	1020	1	1	50935430	738	-1.30	0.92	12	0.16	-1115.00	1567.00	4090	20230425	-64.60	1323	20231101	9.45	1960	-26.12	20240110	1341	7.98	20240129	4250	-65.93	20230425	1323	9.45	20231101	0.34	N	119650	500	254 억	312595	N	N	8	N	N
31	20240226	110745	57	100.00	KOSPI	기계	N	N	N	N	N	1454	-9	5	-0.62	64035515	44184	31.76	1463	1465	1435	1901	1025	1463	1449.29	0.61	-833	1497	1479	1462	1444	1427	1471	1436	255	438	500	1020	1	1	50935430	741	-1.30	0.93	12	0.09	-1115.00	1567.00	4090	20230425	-64.45	1323	20231101	9.90	1960	-25.82	20240110	1341	8.43	20240129	4250	-65.79	20230425	1323	9.90	20231101	0.34	N	119650	500	254 억	312595	N	N	8	N	N
32	20240226	100743	57	100.00	KOSPI	기계	N	N	N	N	N	1458	-5	5	-0.34	34247578	23557	16.93	1463	1465	1435	1901	1025	1463	1453.82	0.61	-3426	1497	1479	1462	1444	1427	1471	1436	255	438	500	1020	1	1	50935430	743	-1.31	0.93	12	0.05	-1115.00	1567.00	4090	20230425	-64.35	1323	20231101	10.20	1960	-25.61	20240110	1341	8.72	20240129	4250	-65.69	20230425	1323	10.20	20231101	0.34	N	119650	500	254 억	312595	N	N	8	N	N
33	20240226	090743	57	100.00	KOSPI	기계	N	N	N	N	N	1443	-20	5	-1.37	6711179	4627	3.33	1463	1463	1441	1901	1025	1463	1450.44	0.61	-2239	1497	1479	1462	1444	1427	1471	1436	255	438	500	1020	1	1	50935430	735	-1.29	0.92	12	0.01	-1115.00	1567.00	4090	20230425	-64.72	1323	20231101	9.07	1960	-26.38	20240110	1341	7.61	20240129	4250	-66.05	20230425	1323	9.07	20231101	0.34	N	119650	500	254 억	312595	N	N	8	N	N
34	20240223	160744	57	100.00	KOSPI	기계	N	N	N	N	N	1463	-6	5	-0.41	202520231	139063	96.70	1469	1480	1445	1909	1029	1469	1456.32	0.63	-8021	1526	1497	1473	1444	1420	1485	1432	255	440	500	1020	1	1	50935430	745	-1.31	0.93	12	0.27	-1115.00	1567.00	4090	20230425	-64.23	1323	20231101	10.58	1960	-25.36	20240110	1341	9.10	20240129	4250	-65.58	20230425	1323	10.58	20231101	0.34	N	119650	500	254 억	319951	N	N	8	N	N
35	20240223	150738	57	100.00	KOSPI	기계	N	N	N	N	N	1459	-10	5	-0.68	197417132	135572	94.27	1469	1480	1445	1909	1029	1469	1456.18	0.63	-6591	1526	1497	1473	1444	1420	1485	1432	255	440	500	1020	1	1	50935430	743	-1.31	0.93	12	0.27	-1115.00	1567.00	4090	20230425	-64.33	1323	20231101	10.28	1960	-25.56	20240110	1341	8.80	20240129	4250	-65.67	20230425	1323	10.28	20231101	0.34	N	119650	500	254 억	319951	N	N	32	N	N
36	20240223	140740	57	100.00	KOSPI	기계	N	N	N	N	N	1450	-19	5	-1.29	183183842	125779	87.46	1469	1480	1445	1909	1029	1469	1456.39	0.63	-3740	1526	1497	1473	1444	1420	1485	1432	255	440	500	1020	1	1	50935430	739	-1.30	0.93	12	0.25	-1115.00	1567.00	4090	20230425	-64.55	1323	20231101	9.60	1960	-26.02	20240110	1341	8.13	20240129	4250	-65.88	20230425	1323	9.60	20231101	0.34	N	119650	500	254 억	319951	N	N	32	N	N
37	20240223	130736	57	100.00	KOSPI	기계	N	N	N	N	N	1452	-17	5	-1.16	147108581	100890	70.16	1469	1480	1445	1909	1029	1469	1458.11	0.63	-3804	1526	1497	1473	1444	1420	1485	1432	255	440	500	1020	1	1	50935430	740	-1.30	0.93	12	0.20	-1115.00	1567.00	4090	20230425	-64.50	1323	20231101	9.75	1960	-25.92	20240110	1341	8.28	20240129	4250	-65.84	20230425	1323	9.75	20231101	0.34	N	119650	500	254 억	319951	N	N	32	N	N
38	20240223	120738	57	100.00	KOSPI	기계	N	N	N	N	N	1458	-11	5	-0.75	120877843	82914	57.66	1469	1480	1445	1909	1029	1469	1457.87	0.63	2664	1526	1497	1473	1444	1420	1485	1432	255	440	500	1020	1	1	50935430	743	-1.31	0.93	12	0.16	-1115.00	1567.00	4090	20230425	-64.35	1323	20231101	10.20	1960	-25.61	20240110	1341	8.72	20240129	4250	-65.69	20230425	1323	10.20	20231101	0.34	N	119650	500	254 억	319951	N	N	32	N	N
39	20240223	110732	57	100.00	KOSPI	기계	N	N	N	N	N	1464	-5	5	-0.34	104545205	71731	49.88	1469	1480	1445	1909	1029	1469	1457.46	0.63	4078	1526	1497	1473	1444	1420	1485	1432	255	440	500	1020	1	1	50935430	746	-1.31	0.93	12	0.14	-1115.00	1567.00	4090	20230425	-64.21	1323	20231101	10.66	1960	-25.31	20240110	1341	9.17	20240129	4250	-65.55	20230425	1323	10.66	20231101	0.34	N	119650	500	254 억	319951	N	N	32	N	N
40	20240223	100734	57	100.00	KOSPI	기계	N	N	N	N	N	1457	-12	5	-0.82	64044839	43976	30.58	1469	1480	1445	1909	1029	1469	1456.36	0.63	-3980	1526	1497	1473	1444	1420	1485	1432	255	440	500	1020	1	1	50935430	742	-1.31	0.93	12	0.09	-1115.00	1567.00	4090	20230425	-64.38	1323	20231101	10.13	1960	-25.66	20240110	1341	8.65	20240129	4250	-65.72	20230425	1323	10.13	20231101	0.34	N	119650	500	254 억	319951	N	N	32	N	N
41	20240223	090736	57	100.00	KOSPI	기계	N	N	N	N	N	1469	0	3	0.00	6547991	4448	3.09	1469	1480	1469	1909	1029	1469	1472.12	0.63	-3184	1526	1497	1473	1444	1420	1485	1432	255	440	500	1020	1	1	50935430	748	-1.32	0.94	12	0.01	-1115.00	1567.00	4090	20230425	-64.08	1323	20231101	11.04	1960	-25.05	20240110	1341	9.55	20240129	4250	-65.44	20230425	1323	11.04	20231101	0.34	N	119650	500	254 억	319951	N	N	32	N	N
42	20240222	160728	57	100.00	KOSPI	기계	N	N	N	N	N	1469	-1	5	-0.07	211386897	143523	64.62	1470	1502	1449	1911	1029	1470	1472.84	0.61	9556	1531	1500	1485	1454	1439	1493	1447	255	441	500	1020	1	1	50935430	748	-1.32	0.94	12	0.28	-1115.00	1567.00	4090	20230425	-64.08	1323	20231101	11.04	1960	-25.05	20240110	1341	9.55	20240129	4250	-65.44	20230425	1323	11.04	20231101	0.34	N	119650	500	254 억	311307	N	N	32	N	N
43	20240222	150735	57	100.00	KOSPI	기계	N	N	N	N	N	1464	-6	5	-0.41	193847884	131548	59.23	1470	1502	1449	1911	1029	1470	1473.59	0.61	4255	1531	1500	1485	1454	1439	1493	1447	255	441	500	1020	1	1	50935430	746	-1.31	0.93	12	0.26	-1115.00	1567.00	4090	20230425	-64.21	1323	20231101	10.66	1960	-25.31	20240110	1341	9.17	20240129	4250	-65.55	20230425	1323	10.66	20231101	0.34	N	119650	500	254 억	311307	N	N	2	N	N
44	20240222	140732	57	100.00	KOSPI	기계	N	N	N	N	N	1479	9	2	0.61	160764866	109062	49.11	1470	1502	1449	1911	1029	1470	1474.07	0.61	4833	1531	1500	1485	1454	1439	1493	1447	255	441	500	1020	1	1	50935430	753	-1.33	0.94	12	0.21	-1115.00	1567.00	4090	20230425	-63.84	1323	20231101	11.79	1960	-24.54	20240110	1341	10.29	20240129	4250	-65.20	20230425	1323	11.79	20231101	0.34	N	119650	500	254 억	311307	N	N	2	N	N
45	20240222	130721	57	100.00	KOSPI	기계	N	N	N	N	N	1471	1	2	0.07	132173636	89608	40.35	1470	1502	1449	1911	1029	1470	1475.02	0.61	4044	1531	1500	1485	1454	1439	1493	1447	255	441	500	1020	1	1	50935430	749	-1.32	0.94	12	0.18	-1115.00	1567.00	4090	20230425	-64.03	1323	20231101	11.19	1960	-24.95	20240110	1341	9.69	20240129	4250	-65.39	20230425	1323	11.19	20231101	0.34	N	119650	500	254 억	311307	N	N	2	N	N
46	20240222	120731	57	100.00	KOSPI	기계	N	N	N	N	N	1476	6	2	0.41	113084708	76643	34.51	1470	1502	1449	1911	1029	1470	1475.47	0.61	4629	1531	1500	1485	1454	1439	1493	1447	255	441	500	1020	1	1	50935430	752	-1.32	0.94	12	0.15	-1115.00	1567.00	4090	20230425	-63.91	1323	20231101	11.56	1960	-24.69	20240110	1341	10.07	20240129	4250	-65.27	20230425	1323	11.56	20231101	0.34	N	119650	500	254 억	311307	N	N	2	N	N
47	20240222	110728	57	100.00	KOSPI	기계	N	N	N	N	N	1475	5	2	0.34	106078461	71893	32.37	1470	1502	1449	1911	1029	1470	1475.50	0.61	4886	1531	1500	1485	1454	1439	1493	1447	255	441	500	1020	1	1	50935430	751	-1.32	0.94	12	0.14	-1115.00	1567.00	4090	20230425	-63.94	1323	20231101	11.49	1960	-24.74	20240110	1341	9.99	20240129	4250	-65.29	20230425	1323	11.49	20231101	0.34	N	119650	500	254 억	311307	N	N	2	N	N
48	20240222	100720	57	100.00	KOSPI	기계	N	N	N	N	N	1489	19	2	1.29	87724604	59510	26.80	1470	1502	1449	1911	1029	1470	1474.12	0.61	3382	1531	1500	1485	1454	1439	1493	1447	255	441	500	1020	1	1	50935430	758	-1.34	0.95	12	0.12	-1115.00	1567.00	4090	20230425	-63.59	1323	20231101	12.55	1960	-24.03	20240110	1341	11.04	20240129	4250	-64.96	20230425	1323	12.55	20231101	0.34	N	119650	500	254 억	311307	N	N	2	N	N
49	20240222	090734	57	100.00	KOSPI	기계	N	N	N	N	N	1470	0	3	0.00	46973666	32178	14.49	1470	1470	1449	1911	1029	1470	1459.81	0.61	12071	1531	1500	1485	1454	1439	1493	1447	255	441	500	1020	1	1	50935430	749	-1.32	0.94	12	0.06	-1115.00	1567.00	4090	20230425	-64.06	1323	20231101	11.11	1960	-25.00	20240110	1341	9.62	20240129	4250	-65.41	20230425	1323	11.11	20231101	0.34	N	119650	500	254 억	311307	N	N	2	N	N
50	20240221	160727	57	100.00	KOSPI	기계	N	N	N	N	N	1470	-27	5	-1.80	327523536	220261	213.33	1516	1516	1470	1946	1048	1497	1486.98	0.62	-4687	1539	1518	1504	1483	1469	1511	1476	255	449	500	1040	1	1	50935430	749	-1.32	0.94	12	0.43	-1115.00	1567.00	4090	20230425	-64.06	1323	20231101	11.11	1960	-25.00	20240110	1341	9.62	20240129	4250	-65.41	20230425	1323	11.11	20231101	0.34	N	119650	500	254 억	316698	N	N	2	N	N
51	20240221	150721	57	100.00	KOSPI	기계	N	N	N	N	N	1477	-20	5	-1.34	261486402	175650	170.12	1516	1516	1476	1946	1048	1497	1488.68	0.62	-865	1539	1518	1504	1483	1469	1511	1476	255	449	500	1040	1	1	50935430	752	-1.32	0.94	12	0.34	-1115.00	1567.00	4090	20230425	-63.89	1323	20231101	11.64	1960	-24.64	20240110	1341	10.14	20240129	4250	-65.25	20230425	1323	11.64	20231101	0.34	N	119650	500	254 억	316698	N	N	32	N	N
52	20240221	140721	57	100.00	KOSPI	기계	N	N	N	N	N	1483	-14	5	-0.94	197016578	132057	127.90	1516	1516	1480	1946	1048	1497	1491.91	0.62	-7017	1539	1518	1504	1483	1469	1511	1476	255	449	500	1040	1	1	50935430	755	-1.33	0.95	12	0.26	-1115.00	1567.00	4090	20230425	-63.74	1323	20231101	12.09	1960	-24.34	20240110	1341	10.59	20240129	4250	-65.11	20230425	1323	12.09	20231101	0.34	N	119650	500	254 억	316698	N	N	32	N	N
53	20240221	130721	57	100.00	KOSPI	기계	N	N	N	N	N	1491	-6	5	-0.40	100051333	67079	64.97	1516	1516	1480	1946	1048	1497	1491.54	0.62	6677	1539	1518	1504	1483	1469	1511	1476	255	449	500	1040	1	1	50935430	759	-1.34	0.95	12	0.13	-1115.00	1567.00	4090	20230425	-63.55	1323	20231101	12.70	1960	-23.93	20240110	1341	11.19	20240129	4250	-64.92	20230425	1323	12.70	20231101	0.34	N	119650	500	254 억	316698	N	N	32	N	N
54	20240221	120721	57	100.00	KOSPI	기계	N	N	N	N	N	1494	-3	5	-0.20	91961565	61658	59.72	1516	1516	1480	1946	1048	1497	1491.48	0.62	8634	1539	1518	1504	1483	1469	1511	1476	255	449	500	1040	1	1	50935430	761	-1.34	0.95	12	0.12	-1115.00	1567.00	4090	20230425	-63.47	1323	20231101	12.93	1960	-23.78	20240110	1341	11.41	20240129	4250	-64.85	20230425	1323	12.93	20231101	0.34	N	119650	500	254 억	316698	N	N	32	N	N
55	20240221	110728	57	100.00	KOSPI	기계	N	N	N	N	N	1494	-3	5	-0.20	87086154	58401	56.56	1516	1516	1480	1946	1048	1497	1491.18	0.62	8550	1539	1518	1504	1483	1469	1511	1476	255	449	500	1040	1	1	50935430	761	-1.34	0.95	12	0.11	-1115.00	1567.00	4090	20230425	-63.47	1323	20231101	12.93	1960	-23.78	20240110	1341	11.41	20240129	4250	-64.85	20230425	1323	12.93	20231101	0.34	N	119650	500	254 억	316698	N	N	32	N	N
56	20240221	100721	57	100.00	KOSPI	기계	N	N	N	N	N	1490	-7	5	-0.47	78333944	52539	50.88	1516	1516	1480	1946	1048	1497	1490.97	0.62	7324	1539	1518	1504	1483	1469	1511	1476	255	449	500	1040	1	1	50935430	759	-1.34	0.95	12	0.10	-1115.00	1567.00	4090	20230425	-63.57	1323	20231101	12.62	1960	-23.98	20240110	1341	11.11	20240129	4250	-64.94	20230425	1323	12.62	20231101	0.34	N	119650	500	254 억	316698	N	N	32	N	N
57	20240221	090719	57	100.00	KOSPI	기계	N	N	N	N	N	1491	-6	5	-0.40	21091879	14065	13.62	1516	1516	1491	1946	1048	1497	1499.60	0.62	517	1539	1518	1504	1483	1469	1511	1476	255	449	500	1040	1	1	50935430	759	-1.34	0.95	12	0.03	-1115.00	1567.00	4090	20230425	-63.55	1323	20231101	12.70	1960	-23.93	20240110	1341	11.19	20240129	4250	-64.92	20230425	1323	12.70	20231101	0.34	N	119650	500	254 억	316698	N	N	32	N	N
58	20240220	160714	57	100.00	KOSPI	기계	N	N	N	N	N	1497	-20	5	-1.32	154736584	103173	67.45	1525	1525	1490	1972	1062	1517	1499.78	0.65	-14921	1549	1532	1511	1494	1473	1522	1484	255	455	500	1060	1	1	50935430	763	-1.34	0.96	12	0.20	-1115.00	1567.00	4090	20230425	-63.40	1323	20231101	13.15	1960	-23.62	20240110	1341	11.63	20240129	4250	-64.78	20230425	1323	13.15	20231101	0.34	N	119650	500	254 억	333133	N	N	32	N	N
59	20240220	150717	57	100.00	KOSPI	기계	N	N	N	N	N	1503	-14	5	-0.92	149620708	99762	65.22	1525	1525	1490	1972	1062	1517	1499.78	0.65	-13804	1549	1532	1511	1494	1473	1522	1484	255	455	500	1060	1	1	50935430	766	-1.35	0.96	12	0.20	-1115.00	1567.00	4090	20230425	-63.25	1323	20231101	13.61	1960	-23.32	20240110	1341	12.08	20240129	4250	-64.64	20230425	1323	13.61	20231101	0.34	N	119650	500	254 억	333133	N	N	87	N	N
60	20240220	140714	57	100.00	KOSPI	기계	N	N	N	N	N	1500	-17	5	-1.12	120342267	80203	52.44	1525	1525	1490	1972	1062	1517	1500.47	0.65	-7903	1549	1532	1511	1494	1473	1522	1484	255	455	500	1060	1	1	50935430	764	-1.35	0.96	12	0.16	-1115.00	1567.00	4090	20230425	-63.33	1323	20231101	13.38	1960	-23.47	20240110	1341	11.86	20240129	4250	-64.71	20230425	1323	13.38	20231101	0.34	N	119650	500	254 억	333133	N	N	87	N	N
61	20240220	130717	57	100.00	KOSPI	기계	N	N	N	N	N	1496	-21	5	-1.38	104788461	69841	45.66	1525	1525	1490	1972	1062	1517	1500.39	0.65	-6800	1549	1532	1511	1494	1473	1522	1484	255	455	500	1060	1	1	50935430	762	-1.34	0.95	12	0.14	-1115.00	1567.00	4090	20230425	-63.42	1323	20231101	13.08	1960	-23.67	20240110	1341	11.56	20240129	4250	-64.80	20230425	1323	13.08	20231101	0.34	N	119650	500	254 억	333133	N	N	87	N	N
62	20240220	120712	57	100.00	KOSPI	기계	N	N	N	N	N	1507	-10	5	-0.66	95893998	63903	41.78	1525	1525	1490	1972	1062	1517	1500.62	0.65	-6722	1549	1532	1511	1494	1473	1522	1484	255	455	500	1060	1	1	50935430	768	-1.35	0.96	12	0.13	-1115.00	1567.00	4090	20230425	-63.15	1323	20231101	13.91	1960	-23.11	20240110	1341	12.38	20240129	4250	-64.54	20230425	1323	13.91	20231101	0.34	N	119650	500	254 억	333133	N	N	87	N	N
63	20240220	110714	57	100.00	KOSPI	기계	N	N	N	N	N	1495	-22	5	-1.45	78857341	52578	34.38	1525	1525	1490	1972	1062	1517	1499.82	0.65	-6474	1549	1532	1511	1494	1473	1522	1484	255	455	500	1060	1	1	50935430	761	-1.34	0.95	12	0.10	-1115.00	1567.00	4090	20230425	-63.45	1323	20231101	13.00	1960	-23.72	20240110	1341	11.48	20240129	4250	-64.82	20230425	1323	13.00	20231101	0.34	N	119650	500	254 억	333133	N	N	87	N	N
64	20240220	100705	57	100.00	KOSPI	기계	N	N	N	N	N	1506	-11	5	-0.73	57654642	38434	25.13	1525	1525	1490	1972	1062	1517	1500.09	0.65	-3506	1549	1532	1511	1494	1473	1522	1484	255	455	500	1060	1	1	50935430	767	-1.35	0.96	12	0.08	-1115.00	1567.00	4090	20230425	-63.18	1323	20231101	13.83	1960	-23.16	20240110	1341	12.30	20240129	4250	-64.56	20230425	1323	13.83	20231101	0.34	N	119650	500	254 억	333133	N	N	87	N	N
65	20240220	090720	57	100.00	KOSPI	기계	N	N	N	N	N	1511	-6	5	-0.40	4755651	3130	2.05	1525	1525	1510	1972	1062	1517	1519.38	0.65	-437	1549	1532	1511	1494	1473	1522	1484	255	455	500	1060	1	1	50935430	770	-1.36	0.96	12	0.01	-1115.00	1567.00	4090	20230425	-63.06	1323	20231101	14.21	1960	-22.91	20240110	1341	12.68	20240129	4250	-64.45	20230425	1323	14.21	20231101	0.34	N	119650	500	254 억	333133	N	N	87	N	N
66	20240219	160715	57	100.00	KOSPI	기계	N	N	N	N	N	1517	1	2	0.07	229797427	152583	98.54	1524	1528	1490	1970	1062	1516	1506.05	0.67	-9211	1545	1530	1513	1498	1481	1522	1490	255	454	500	1060	1	1	50935430	773	-1.36	0.97	12	0.30	-1115.00	1567.00	4090	20230425	-62.91	1323	20231101	14.66	1960	-22.60	20240110	1341	13.12	20240129	4250	-64.31	20230425	1323	14.66	20231101	0.35	N	119650	500	254 억	342328	N	N	87	N	N
67	20240219	150720	57	100.00	KOSPI	기계	N	N	N	N	N	1504	-12	5	-0.79	195843350	130254	84.12	1524	1528	1490	1970	1062	1516	1503.55	0.67	-6624	1545	1530	1513	1498	1481	1522	1490	255	454	500	1060	1	1	50935430	766	-1.35	0.96	12	0.26	-1115.00	1567.00	4090	20230425	-63.23	1323	20231101	13.68	1960	-23.27	20240110	1341	12.16	20240129	4250	-64.61	20230425	1323	13.68	20231101	0.35	N	119650	500	254 억	342328	N	N	37	N	N
68	20240219	140718	57	100.00	KOSPI	기계	N	N	N	N	N	1498	-18	5	-1.19	190920101	126972	82.00	1524	1528	1490	1970	1062	1516	1503.64	0.67	-6393	1545	1530	1513	1498	1481	1522	1490	255	454	500	1060	1	1	50935430	763	-1.34	0.96	12	0.25	-1115.00	1567.00	4090	20230425	-63.37	1323	20231101	13.23	1960	-23.57	20240110	1341	11.71	20240129	4250	-64.75	20230425	1323	13.23	20231101	0.35	N	119650	500	254 억	342328	N	N	37	N	N
69	20240219	130718	57	100.00	KOSPI	기계	N	N	N	N	N	1494	-22	5	-1.45	174471832	115982	74.90	1524	1528	1490	1970	1062	1516	1504.30	0.67	-7289	1545	1530	1513	1498	1481	1522	1490	255	454	500	1060	1	1	50935430	761	-1.34	0.95	12	0.23	-1115.00	1567.00	4090	20230425	-63.47	1323	20231101	12.93	1960	-23.78	20240110	1341	11.41	20240129	4250	-64.85	20230425	1323	12.93	20231101	0.35	N	119650	500	254 억	342328	N	N	37	N	N
70	20240219	120717	57	100.00	KOSPI	기계	N	N	N	N	N	1496	-20	5	-1.32	123703429	82017	52.97	1524	1528	1495	1970	1062	1516	1508.27	0.67	-5704	1545	1530	1513	1498	1481	1522	1490	255	454	500	1060	1	1	50935430	762	-1.34	0.95	12	0.16	-1115.00	1567.00	4090	20230425	-63.42	1323	20231101	13.08	1960	-23.67	20240110	1341	11.56	20240129	4250	-64.80	20230425	1323	13.08	20231101	0.35	N	119650	500	254 억	342328	N	N	37	N	N
71	20240219	110715	57	100.00	KOSPI	기계	N	N	N	N	N	1506	-10	5	-0.66	89363771	59138	38.19	1524	1528	1502	1970	1062	1516	1511.11	0.67	-3178	1545	1530	1513	1498	1481	1522	1490	255	454	500	1060	1	1	50935430	767	-1.35	0.96	12	0.12	-1115.00	1567.00	4090	20230425	-63.18	1323	20231101	13.83	1960	-23.16	20240110	1341	12.30	20240129	4250	-64.56	20230425	1323	13.83	20231101	0.35	N	119650	500	254 억	342328	N	N	37	N	N
72	20240219	100712	57	100.00	KOSPI	기계	N	N	N	N	N	1519	3	2	0.20	58232239	38543	24.89	1524	1528	1502	1970	1062	1516	1510.84	0.67	2833	1545	1530	1513	1498	1481	1522	1490	255	454	500	1060	1	1	50935430	774	-1.36	0.97	12	0.08	-1115.00	1567.00	4090	20230425	-62.86	1323	20231101	14.81	1960	-22.50	20240110	1341	13.27	20240129	4250	-64.26	20230425	1323	14.81	20231101	0.35	N	119650	500	254 억	342328	N	N	37	N	N
73	20240219	090711	57	100.00	KOSPI	기계	N	N	N	N	N	1502	-14	5	-0.92	9557539	6328	4.09	1524	1528	1502	1970	1062	1516	1510.36	0.67	2044	1545	1530	1513	1498	1481	1522	1490	255	454	500	1060	1	1	50935430	765	-1.35	0.96	12	0.01	-1115.00	1567.00	4090	20230425	-63.28	1323	20231101	13.53	1960	-23.37	20240110	1341	12.01	20240129	4250	-64.66	20230425	1323	13.53	20231101	0.35	N	119650	500	254 억	342328	N	N	37	N	N
74	20240216	160708	57	100.00	KOSPI	기계	N	N	N	N	N	1516	-9	5	-0.59	231509815	153630	47.49	1528	1528	1496	1982	1068	1525	1506.93	0.68	-925	1570	1547	1505	1482	1440	1559	1494	255	457	500	1060	1	1	50935430	772	-1.36	0.97	12	0.30	-1115.00	1567.00	4090	20230425	-62.93	1323	20231101	14.59	1960	-22.65	20240110	1341	13.05	20240129	4250	-64.33	20230425	1323	14.59	20231101	0.36	N	119650	500	254 억	343835	N	N	37	N	N
75	20240216	150714	57	100.00	KOSPI	기계	N	N	N	N	N	1516	-9	5	-0.59	212218471	140906	43.55	1528	1528	1496	1982	1068	1525	1506.10	0.68	19	1570	1547	1505	1482	1440	1559	1494	255	457	500	1060	1	1	50935430	772	-1.36	0.97	12	0.28	-1115.00	1567.00	4090	20230425	-62.93	1323	20231101	14.59	1960	-22.65	20240110	1341	13.05	20240129	4250	-64.33	20230425	1323	14.59	20231101	0.36	N	119650	500	254 억	343835	N	N	32	N	N
76	20240216	140717	57	100.00	KOSPI	기계	N	N	N	N	N	1517	-8	5	-0.52	186722014	124082	38.35	1528	1528	1496	1982	1068	1525	1504.82	0.68	5667	1570	1547	1505	1482	1440	1559	1494	255	457	500	1060	1	1	50935430	773	-1.36	0.97	12	0.24	-1115.00	1567.00	4090	20230425	-62.91	1323	20231101	14.66	1960	-22.60	20240110	1341	13.12	20240129	4250	-64.31	20230425	1323	14.66	20231101	0.36	N	119650	500	254 억	343835	N	N	32	N	N
77	20240216	130709	57	100.00	KOSPI	기계	N	N	N	N	N	1508	-17	5	-1.11	173551952	115383	35.66	1528	1528	1496	1982	1068	1525	1504.13	0.68	6313	1570	1547	1505	1482	1440	1559	1494	255	457	500	1060	1	1	50935430	768	-1.35	0.96	12	0.23	-1115.00	1567.00	4090	20230425	-63.13	1323	20231101	13.98	1960	-23.06	20240110	1341	12.45	20240129	4250	-64.52	20230425	1323	13.98	20231101	0.36	N	119650	500	254 억	343835	N	N	32	N	N
78	20240216	120712	57	100.00	KOSPI	기계	N	N	N	N	N	1502	-23	5	-1.51	160849273	106932	33.05	1528	1528	1496	1982	1068	1525	1504.22	0.68	4602	1570	1547	1505	1482	1440	1559	1494	255	457	500	1060	1	1	50935430	765	-1.35	0.96	12	0.21	-1115.00	1567.00	4090	20230425	-63.28	1323	20231101	13.53	1960	-23.37	20240110	1341	12.01	20240129	4250	-64.66	20230425	1323	13.53	20231101	0.36	N	119650	500	254 억	343835	N	N	32	N	N
79	20240216	110720	57	100.00	KOSPI	기계	N	N	N	N	N	1501	-24	5	-1.57	123257361	81899	25.31	1528	1528	1496	1982	1068	1525	1504.99	0.68	3490	1570	1547	1505	1482	1440	1559	1494	255	457	500	1060	1	1	50935430	765	-1.35	0.96	12	0.16	-1115.00	1567.00	4090	20230425	-63.30	1323	20231101	13.45	1960	-23.42	20240110	1341	11.93	20240129	4250	-64.68	20230425	1323	13.45	20231101	0.36	N	119650	500	254 억	343835	N	N	32	N	N
80	20240216	100713	57	100.00	KOSPI	기계	N	N	N	N	N	1500	-25	5	-1.64	98864417	65651	20.29	1528	1528	1496	1982	1068	1525	1505.90	0.68	3495	1570	1547	1505	1482	1440	1559	1494	255	457	500	1060	1	1	50935430	764	-1.35	0.96	12	0.13	-1115.00	1567.00	4090	20230425	-63.33	1323	20231101	13.38	1960	-23.47	20240110	1341	11.86	20240129	4250	-64.71	20230425	1323	13.38	20231101	0.36	N	119650	500	254 억	343835	N	N	32	N	N
81	20240216	090705	57	100.00	KOSPI	기계	N	N	N	N	N	1514	-11	5	-0.72	33617129	22264	6.88	1528	1528	1499	1982	1068	1525	1509.92	0.68	10676	1570	1547	1505	1482	1440	1559	1494	255	457	500	1060	1	1	50935430	771	-1.36	0.97	12	0.04	-1115.00	1567.00	4090	20230425	-62.98	1323	20231101	14.44	1960	-22.76	20240110	1341	12.90	20240129	4250	-64.38	20230425	1323	14.44	20231101	0.36	N	119650	500	254 억	343835	N	N	32	N	N
82	20240215	160706	57	100.00	KOSPI	기계	N	N	N	N	N	1525	54	2	3.67	483909987	322441	172.80	1474	1528	1463	1912	1030	1471	1500.70	0.62	28574	1501	1486	1458	1443	1415	1493	1450	255	441	500	1020	1	1	50935430	777	-1.37	0.97	12	0.63	-1115.00	1567.00	4090	20230425	-62.71	1323	20231101	15.27	1960	-22.19	20240110	1341	13.72	20240129	4250	-64.12	20230425	1323	15.27	20231101	0.35	N	119650	500	254 억	315145	N	N	32	N	N
83	20240215	150712	57	100.00	KOSPI	기계	N	N	N	N	N	1525	54	2	3.67	438238661	292488	156.74	1474	1528	1463	1912	1030	1471	1498.31	0.62	43361	1501	1486	1458	1443	1415	1493	1450	255	441	500	1020	1	1	50935430	777	-1.37	0.97	12	0.57	-1115.00	1567.00	4090	20230425	-62.71	1323	20231101	15.27	1960	-22.19	20240110	1341	13.72	20240129	4250	-64.12	20230425	1323	15.27	20231101	0.35	N	119650	500	254 억	315145	N	N	5	N	N
84	20240215	140708	57	100.00	KOSPI	기계	N	N	N	N	N	1519	48	2	3.26	364603510	244042	130.78	1474	1528	1463	1912	1030	1471	1494.02	0.62	40353	1501	1486	1458	1443	1415	1493	1450	255	441	500	1020	1	1	50935430	774	-1.36	0.97	12	0.48	-1115.00	1567.00	4090	20230425	-62.86	1323	20231101	14.81	1960	-22.50	20240110	1341	13.27	20240129	4250	-64.26	20230425	1323	14.81	20231101	0.35	N	119650	500	254 억	315145	N	N	5	N	N
85	20240215	130658	57	100.00	KOSPI	기계	N	N	N	N	N	1514	43	2	2.92	306753460	205896	110.34	1474	1528	1463	1912	1030	1471	1489.85	0.62	31556	1501	1486	1458	1443	1415	1493	1450	255	441	500	1020	1	1	50935430	771	-1.36	0.97	12	0.40	-1115.00	1567.00	4090	20230425	-62.98	1323	20231101	14.44	1960	-22.76	20240110	1341	12.90	20240129	4250	-64.38	20230425	1323	14.44	20231101	0.35	N	119650	500	254 억	315145	N	N	5	N	N
86	20240215	120707	57	100.00	KOSPI	기계	N	N	N	N	N	1506	35	2	2.38	258530924	173892	93.19	1474	1528	1463	1912	1030	1471	1486.73	0.62	14422	1501	1486	1458	1443	1415	1493	1450	255	441	500	1020	1	1	50935430	767	-1.35	0.96	12	0.34	-1115.00	1567.00	4090	20230425	-63.18	1323	20231101	13.83	1960	-23.16	20240110	1341	12.30	20240129	4250	-64.56	20230425	1323	13.83	20231101	0.35	N	119650	500	254 억	315145	N	N	5	N	N
87	20240215	110704	57	100.00	KOSPI	기계	N	N	N	N	N	1500	29	2	1.97	243594254	163961	87.87	1474	1528	1463	1912	1030	1471	1485.68	0.62	13528	1501	1486	1458	1443	1415	1493	1450	255	441	500	1020	1	1	50935430	764	-1.35	0.96	12	0.32	-1115.00	1567.00	4090	20230425	-63.33	1323	20231101	13.38	1960	-23.47	20240110	1341	11.86	20240129	4250	-64.71	20230425	1323	13.38	20231101	0.35	N	119650	500	254 억	315145	N	N	5	N	N
88	20240215	100702	57	100.00	KOSPI	기계	N	N	N	N	N	1499	28	2	1.90	178845397	120853	64.77	1474	1528	1463	1912	1030	1471	1479.86	0.62	14649	1501	1486	1458	1443	1415	1493	1450	255	441	500	1020	1	1	50935430	764	-1.34	0.96	12	0.24	-1115.00	1567.00	4090	20230425	-63.35	1323	20231101	13.30	1960	-23.52	20240110	1341	11.78	20240129	4250	-64.73	20230425	1323	13.30	20231101	0.35	N	119650	500	254 억	315145	N	N	5	N	N
89	20240215	090704	57	100.00	KOSPI	기계	N	N	N	N	N	1471	0	3	0.00	15803669	10738	5.75	1474	1475	1464	1912	1030	1471	1471.75	0.62	-8536	1501	1486	1458	1443	1415	1493	1450	255	441	500	1020	1	1	50935430	749	-1.32	0.94	12	0.02	-1115.00	1567.00	4090	20230425	-64.03	1323	20231101	11.19	1960	-24.95	20240110	1341	9.69	20240129	4250	-65.39	20230425	1323	11.19	20231101	0.35	N	119650	500	254 억	315145	N	N	5	N	N
90	20240214	160700	57	100.00	KOSPI	기계	N	N	N	N	N	1471	23	2	1.59	268530484	184461	98.59	1441	1473	1430	1882	1014	1448	1455.70	0.56	28800	1472	1460	1441	1429	1410	1466	1435	255	434	500	1010	1	1	50935430	749	-1.32	0.94	12	0.36	-1115.00	1567.00	4090	20230425	-64.03	1323	20231101	11.19	1960	-24.95	20240110	1341	9.69	20240129	4250	-65.39	20230425	1323	11.19	20231101	0.36	N	119650	500	254 억	284475	N	N	5	N	N
91	20240214	150700	57	100.00	KOSPI	기계	N	N	N	N	N	1473	25	2	1.73	261438684	179637	96.01	1441	1473	1430	1882	1014	1448	1455.37	0.56	29887	1472	1460	1441	1429	1410	1466	1435	255	434	500	1010	1	1	50935430	750	-1.32	0.94	12	0.35	-1115.00	1567.00	4090	20230425	-63.99	1323	20231101	11.34	1960	-24.85	20240110	1341	9.84	20240129	4250	-65.34	20230425	1323	11.34	20231101	0.36	N	119650	500	254 억	284475	N	N	7	N	N
92	20240214	140657	57	100.00	KOSPI	기계	N	N	N	N	N	1464	16	2	1.10	212783503	146435	78.26	1441	1473	1430	1882	1014	1448	1453.09	0.56	18311	1472	1460	1441	1429	1410	1466	1435	255	434	500	1010	1	1	50935430	746	-1.31	0.93	12	0.29	-1115.00	1567.00	4090	20230425	-64.21	1323	20231101	10.66	1960	-25.31	20240110	1341	9.17	20240129	4250	-65.55	20230425	1323	10.66	20231101	0.36	N	119650	500	254 억	284475	N	N	7	N	N
93	20240214	130659	57	100.00	KOSPI	기계	N	N	N	N	N	1469	21	2	1.45	178688986	123208	65.85	1441	1470	1430	1882	1014	1448	1450.30	0.56	23006	1472	1460	1441	1429	1410	1466	1435	255	434	500	1010	1	1	50935430	748	-1.32	0.94	12	0.24	-1115.00	1567.00	4090	20230425	-64.08	1323	20231101	11.04	1960	-25.05	20240110	1341	9.55	20240129	4250	-65.44	20230425	1323	11.04	20231101	0.36	N	119650	500	254 억	284475	N	N	7	N	N
94	20240214	120654	57	100.00	KOSPI	기계	N	N	N	N	N	1455	7	2	0.48	128536787	88816	47.47	1441	1470	1430	1882	1014	1448	1447.23	0.56	10216	1472	1460	1441	1429	1410	1466	1435	255	434	500	1010	1	1	50935430	741	-1.30	0.93	12	0.17	-1115.00	1567.00	4090	20230425	-64.43	1323	20231101	9.98	1960	-25.77	20240110	1341	8.50	20240129	4250	-65.76	20230425	1323	9.98	20231101	0.36	N	119650	500	254 억	284475	N	N	7	N	N
95	20240214	110701	57	100.00	KOSPI	기계	N	N	N	N	N	1450	2	2	0.14	93058944	64338	34.39	1441	1470	1430	1882	1014	1448	1446.41	0.56	7583	1472	1460	1441	1429	1410	1466	1435	255	434	500	1010	1	1	50935430	739	-1.30	0.93	12	0.13	-1115.00	1567.00	4090	20230425	-64.55	1323	20231101	9.60	1960	-26.02	20240110	1341	8.13	20240129	4250	-65.88	20230425	1323	9.60	20231101	0.36	N	119650	500	254 억	284475	N	N	7	N	N
96	20240214	090651	57	100.00	KOSPI	기계	N	N	N	N	N	1444	-4	5	-0.28	3208017	2219	1.19	1441	1450	1437	1882	1014	1448	1445.70	0.56	218	1472	1460	1441	1429	1410	1466	1435	255	434	500	1010	1	1	50935430	736	-1.30	0.92	12	0.00	-1115.00	1567.00	4090	20230425	-64.69	1323	20231101	9.15	1960	-26.33	20240110	1341	7.68	20240129	4250	-66.02	20230425	1323	9.15	20231101	0.36	N	119650	500	254 억	284475	N	N	7	N	N
97	20240213	160651	57	100.00	KOSPI	기계	N	N	N	N	N	1448	26	2	1.83	269068901	186941	185.77	1422	1453	1422	1848	996	1422	1439.32	0.44	59425	1452	1436	1428	1412	1404	1433	1409	255	426	500	990	1	1	50935430	738	-1.30	0.92	12	0.37	-1115.00	1567.00	4090	20230425	-64.60	1323	20231101	9.45	1960	-26.12	20240110	1341	7.98	20240129	4250	-65.93	20230425	1323	9.45	20231101	0.36	N	119650	500	254 억	221618	N	N	7	N	N
98	20240213	150649	57	100.00	KOSPI	기계	N	N	N	N	N	1447	25	2	1.76	241686308	168049	167.00	1422	1450	1422	1848	996	1422	1438.19	0.44	55433	1452	1436	1428	1412	1404	1433	1409	255	426	500	990	1	1	50935430	737	-1.30	0.92	12	0.33	-1115.00	1567.00	4090	20230425	-64.62	1323	20231101	9.37	1960	-26.17	20240110	1341	7.90	20240129	4250	-65.95	20230425	1323	9.37	20231101	0.36	N	119650	500	254 억	221618	N	N	6	N	N
99	20240213	140657	57	100.00	KOSPI	기계	N	N	N	N	N	1448	26	2	1.83	225437232	156817	155.84	1422	1450	1422	1848	996	1422	1437.58	0.44	53891	1452	1436	1428	1412	1404	1433	1409	255	426	500	990	1	1	50935430	738	-1.30	0.92	12	0.31	-1115.00	1567.00	4090	20230425	-64.60	1323	20231101	9.45	1960	-26.12	20240110	1341	7.98	20240129	4250	-65.93	20230425	1323	9.45	20231101	0.36	N	119650	500	254 억	221618	N	N	6	N	N
100	20240213	130649	57	100.00	KOSPI	기계	N	N	N	N	N	1450	28	2	1.97	195970717	136468	135.62	1422	1450	1422	1848	996	1422	1436.02	0.44	58753	1452	1436	1428	1412	1404	1433	1409	255	426	500	990	1	1	50935430	739	-1.30	0.93	12	0.27	-1115.00	1567.00	4090	20230425	-64.55	1323	20231101	9.60	1960	-26.02	20240110	1341	8.13	20240129	4250	-65.88	20230425	1323	9.60	20231101	0.36	N	119650	500	254 억	221618	N	N	6	N	N
101	20240213	120657	57	100.00	KOSPI	기계	N	N	N	N	N	1438	16	2	1.13	153042563	106750	106.08	1422	1450	1422	1848	996	1422	1433.65	0.44	42298	1452	1436	1428	1412	1404	1433	1409	255	426	500	990	1	1	50935430	732	-1.29	0.92	12	0.21	-1115.00	1567.00	4090	20230425	-64.84	1323	20231101	8.69	1960	-26.63	20240110	1341	7.23	20240129	4250	-66.16	20230425	1323	8.69	20231101	0.36	N	119650	500	254 억	221618	N	N	6	N	N
102	20240213	110656	57	100.00	KOSPI	기계	N	N	N	N	N	1436	14	2	0.98	139261482	97156	96.55	1422	1450	1422	1848	996	1422	1433.38	0.44	39403	1452	1436	1428	1412	1404	1433	1409	255	426	500	990	1	1	50935430	731	-1.29	0.92	12	0.19	-1115.00	1567.00	4090	20230425	-64.89	1323	20231101	8.54	1960	-26.73	20240110	1341	7.08	20240129	4250	-66.21	20230425	1323	8.54	20231101	0.36	N	119650	500	254 억	221618	N	N	6	N	N
103	20240213	100547	57	100.00	KOSPI	기계	N	N	N	N	N	1435	13	2	0.91	112654378	78555	78.06	1422	1450	1422	1848	996	1422	1434.08	0.44	38332	1452	1436	1428	1412	1404	1433	1409	255	426	500	990	1	1	50935430	731	-1.29	0.92	12	0.15	-1115.00	1567.00	4090	20230425	-64.91	1323	20231101	8.47	1960	-26.79	20240110	1341	7.01	20240129	4250	-66.24	20230425	1323	8.47	20231101	0.36	N	119650	500	254 억	221618	N	N	6	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History