KissMeData/009310/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20240229	160236	53	100.00	KOSPI		기계	N	N	N	N	N	590	-52	5	-8.10	2362485215	3846225	25.34	661	673	588	834	450	642	614.25	1.52	-651321	756	699	639	582	522	727	610	429	192	500	0	1	1	84867419	501	-16.86	0.44	12	4.53	-35.00	1329.00	1043	20240216	-43.43	320	20240207	84.38	1043	-43.43	20240216	320	84.38	20240207	1043	-43.43	20240216	320	84.38	20240207	0.08	N	009310	500	428 억	1291211	N	N	128	N	02	N
3	20240229	150235	53	100.00	KOSPI		기계	N	N	N	N	N	599	-43	5	-6.70	2230693188	3624051	23.87	661	673	588	834	450	642	615.52	1.52	-648576	756	699	639	582	522	727	610	429	192	500	0	1	1	84867419	508	-17.11	0.45	12	4.27	-35.00	1329.00	1043	20240216	-42.57	320	20240207	87.19	1043	-42.57	20240216	320	87.19	20240207	1043	-42.57	20240216	320	87.19	20240207	0.08	N	009310	500	428 억	1291211	N	N	318	N	02	N
4	20240229	140236	53	100.00	KOSPI		기계	N	N	N	N	N	601	-41	5	-6.39	2122419816	3443447	22.68	661	673	588	834	450	642	616.36	1.52	-634072	756	699	639	582	522	727	610	429	192	500	0	1	1	84867419	510	-17.17	0.45	12	4.06	-35.00	1329.00	1043	20240216	-42.38	320	20240207	87.81	1043	-42.38	20240216	320	87.81	20240207	1043	-42.38	20240216	320	87.81	20240207	0.08	N	009310	500	428 억	1291211	N	N	318	N	02	N
5	20240229	130236	53	100.00	KOSPI		기계	N	N	N	N	N	604	-38	5	-5.92	2045878134	3316127	21.84	661	673	588	834	450	642	616.95	1.52	-606515	756	699	639	582	522	727	610	429	192	500	0	1	1	84867419	513	-17.26	0.45	12	3.91	-35.00	1329.00	1043	20240216	-42.09	320	20240207	88.75	1043	-42.09	20240216	320	88.75	20240207	1043	-42.09	20240216	320	88.75	20240207	0.08	N	009310	500	428 억	1291211	N	N	318	N	02	N
6	20240229	120237	53	100.00	KOSPI		기계	N	N	N	N	N	596	-46	5	-7.17	1934201894	3130610	20.62	661	673	588	834	450	642	617.84	1.52	-566985	756	699	639	582	522	727	610	429	192	500	0	1	1	84867419	506	-17.03	0.45	12	3.69	-35.00	1329.00	1043	20240216	-42.86	320	20240207	86.25	1043	-42.86	20240216	320	86.25	20240207	1043	-42.86	20240216	320	86.25	20240207	0.08	N	009310	500	428 억	1291211	N	N	318	N	02	N
7	20240229	110237	53	100.00	KOSPI		기계	N	N	N	N	N	600	-42	5	-6.54	1690244972	2721678	17.93	661	673	600	834	450	642	621.03	1.52	-596577	756	699	639	582	522	727	610	429	192	500	0	1	1	84867419	509	-17.14	0.45	12	3.21	-35.00	1329.00	1043	20240216	-42.47	320	20240207	87.50	1043	-42.47	20240216	320	87.50	20240207	1043	-42.47	20240216	320	87.50	20240207	0.08	N	009310	500	428 억	1291211	N	N	318	N	02	N
8	20240229	100237	53	100.00	KOSPI		기계	N	N	N	N	N	605	-37	5	-5.76	1269674272	2026167	13.35	661	673	602	834	450	642	626.64	1.52	-425508	756	699	639	582	522	727	610	429	192	500	0	1	1	84867419	513	-17.29	0.46	12	2.39	-35.00	1329.00	1043	20240216	-41.99	320	20240207	89.06	1043	-41.99	20240216	320	89.06	20240207	1043	-41.99	20240216	320	89.06	20240207	0.08	N	009310	500	428 억	1291211	N	N	318	N	02	N
9	20240229	090237	53	100.00	KOSPI		기계	N	N	N	N	N	649	7	2	1.09	292922711	445201	2.93	661	673	647	834	450	642	657.96	1.52	-117244	756	699	639	582	522	727	610	429	192	500	0	1	1	84867419	551	-18.54	0.49	12	0.52	-35.00	1329.00	1043	20240216	-37.78	320	20240207	102.81	1043	-37.78	20240216	320	102.81	20240207	1043	-37.78	20240216	320	102.81	20240207	0.08	N	009310	500	428 억	1291211	N	N	318	N	02	N
10	20240228	160222	53	100.00	KOSPI		기계	N	N	N	N	N	642	62	2	10.69	9631562837	14964359	555.40	580	696	579	754	406	580	643.64	1.52	116900	632	605	584	557	536	595	547	429	174	500	0	1	1	84867419	545	-18.34	0.48	12	17.63	-35.00	1329.00	1043	20240216	-38.45	320	20240207	100.62	1043	-38.45	20240216	320	100.62	20240207	1043	-38.45	20240216	320	100.62	20240207	0.09	N	009310	500	428 억	1293061	N	N	318	N	02	N
11	20240228	150225	53	100.00	KOSPI		기계	N	N	N	N	N	620	40	2	6.90	9343796361	14510816	538.57	580	696	579	754	406	580	643.92	1.52	173728	632	605	584	557	536	595	547	429	174	500	0	1	1	84867419	526	-17.71	0.47	12	17.10	-35.00	1329.00	1043	20240216	-40.56	320	20240207	93.75	1043	-40.56	20240216	320	93.75	20240207	1043	-40.56	20240216	320	93.75	20240207	0.09	N	009310	500	428 억	1293061	N	N	16	N	02	N
12	20240228	140236	53	100.00	KOSPI		기계	N	N	N	N	N	620	40	2	6.90	9051821041	14040047	521.10	580	696	579	754	406	580	644.71	1.52	116653	632	605	584	557	536	595	547	429	174	500	0	1	1	84867419	526	-17.71	0.47	12	16.54	-35.00	1329.00	1043	20240216	-40.56	320	20240207	93.75	1043	-40.56	20240216	320	93.75	20240207	1043	-40.56	20240216	320	93.75	20240207	0.09	N	009310	500	428 억	1293061	N	N	16	N	02	N
13	20240228	130236	53	100.00	KOSPI		기계	N	N	N	N	N	625	45	2	7.76	8654413044	13406388	497.58	580	696	579	754	406	580	645.54	1.52	135094	632	605	584	557	536	595	547	429	174	500	0	1	1	84867419	530	-17.86	0.47	12	15.80	-35.00	1329.00	1043	20240216	-40.08	320	20240207	95.31	1043	-40.08	20240216	320	95.31	20240207	1043	-40.08	20240216	320	95.31	20240207	0.09	N	009310	500	428 억	1293061	N	N	16	N	02	N
14	20240228	120238	53	100.00	KOSPI		기계	N	N	N	N	N	617	37	2	6.38	8121073341	12547876	465.72	580	696	579	754	406	580	647.21	1.52	188946	632	605	584	557	536	595	547	429	174	500	0	1	1	84867419	524	-17.63	0.46	12	14.79	-35.00	1329.00	1043	20240216	-40.84	320	20240207	92.81	1043	-40.84	20240216	320	92.81	20240207	1043	-40.84	20240216	320	92.81	20240207	0.09	N	009310	500	428 억	1293061	N	N	16	N	02	N
15	20240228	110228	53	100.00	KOSPI		기계	N	N	N	N	N	633	53	2	9.14	7580557641	11682885	433.61	580	696	579	754	406	580	648.86	1.52	256207	632	605	584	557	536	595	547	429	174	500	0	1	1	84867419	537	-18.09	0.48	12	13.77	-35.00	1329.00	1043	20240216	-39.31	320	20240207	97.81	1043	-39.31	20240216	320	97.81	20240207	1043	-39.31	20240216	320	97.81	20240207	0.09	N	009310	500	428 억	1293061	N	N	16	N	02	N
16	20240228	100237	53	100.00	KOSPI		기계	N	N	N	N	N	647	67	2	11.55	5334854845	8249738	306.19	580	696	579	754	406	580	646.67	1.52	-98557	632	605	584	557	536	595	547	429	174	500	0	1	1	84867419	549	-18.49	0.49	12	9.72	-35.00	1329.00	1043	20240216	-37.97	320	20240207	102.19	1043	-37.97	20240216	320	102.19	20240207	1043	-37.97	20240216	320	102.19	20240207	0.09	N	009310	500	428 억	1293061	N	N	16	N	02	N
17	20240228	090236	53	100.00	KOSPI		기계	N	N	N	N	N	583	3	2	0.52	36336024	62615	2.32	580	588	579	754	406	580	580.31	1.52	33814	632	605	584	557	536	595	547	429	174	500	0	1	1	84867419	495	-16.66	0.44	12	0.07	-35.00	1329.00	1043	20240216	-44.10	320	20240207	82.19	1043	-44.10	20240216	320	82.19	20240207	1043	-44.10	20240216	320	82.19	20240207	0.09	N	009310	500	428 억	1293061	N	N	16	N	02	N
18	20240227	160237	53	100.00	KOSPI		기계	N	N	N	N	N	580	-31	5	-5.07	1546438360	2671340	96.60	611	611	563	794	428	611	578.89	1.23	233190	650	630	612	592	574	621	583	429	183	500	0	1	1	84867419	492	-16.57	0.44	12	3.15	-35.00	1329.00	1043	20240216	-44.39	320	20240207	81.25	1043	-44.39	20240216	320	81.25	20240207	1043	-44.39	20240216	320	81.25	20240207	0.09	N	009310	500	428 억	1044929	N	N	16	N	02	N
19	20240227	150236	53	100.00	KOSPI		기계	N	N	N	N	N	579	-32	5	-5.24	1493968843	2580854	93.32	611	611	563	794	428	611	578.87	1.23	225071	650	630	612	592	574	621	583	429	183	500	0	1	1	84867419	491	-16.54	0.44	12	3.04	-35.00	1329.00	1043	20240216	-44.49	320	20240207	80.94	1043	-44.49	20240216	320	80.94	20240207	1043	-44.49	20240216	320	80.94	20240207	0.09	N	009310	500	428 억	1044929	N	N	33	N	02	N
20	20240227	140238	53	100.00	KOSPI		기계	N	N	N	N	N	575	-36	5	-5.89	1373365886	2370639	85.72	611	611	563	794	428	611	579.32	1.23	181045	650	630	612	592	574	621	583	429	183	500	0	1	1	84867419	488	-16.43	0.43	12	2.79	-35.00	1329.00	1043	20240216	-44.87	320	20240207	79.69	1043	-44.87	20240216	320	79.69	20240207	1043	-44.87	20240216	320	79.69	20240207	0.09	N	009310	500	428 억	1044929	N	N	33	N	02	N
21	20240227	130221	53	100.00	KOSPI		기계	N	N	N	N	N	579	-32	5	-5.24	1237462789	2136566	77.26	611	611	563	794	428	611	579.18	1.23	169633	650	630	612	592	574	621	583	429	183	500	0	1	1	84867419	491	-16.54	0.44	12	2.52	-35.00	1329.00	1043	20240216	-44.49	320	20240207	80.94	1043	-44.49	20240216	320	80.94	20240207	1043	-44.49	20240216	320	80.94	20240207	0.09	N	009310	500	428 억	1044929	N	N	33	N	02	N
22	20240227	120237	53	100.00	KOSPI		기계	N	N	N	N	N	571	-40	5	-6.55	1136713301	1961182	70.92	611	611	563	794	428	611	579.61	1.23	124725	650	630	612	592	574	621	583	429	183	500	0	1	1	84867419	485	-16.31	0.43	12	2.31	-35.00	1329.00	1043	20240216	-45.25	320	20240207	78.44	1043	-45.25	20240216	320	78.44	20240207	1043	-45.25	20240216	320	78.44	20240207	0.09	N	009310	500	428 억	1044929	N	N	33	N	02	N
23	20240227	110236	53	100.00	KOSPI		기계	N	N	N	N	N	576	-35	5	-5.73	967711038	1666582	60.26	611	611	563	794	428	611	580.66	1.23	65999	650	630	612	592	574	621	583	429	183	500	0	1	1	84867419	489	-16.46	0.43	12	1.96	-35.00	1329.00	1043	20240216	-44.77	320	20240207	80.00	1043	-44.77	20240216	320	80.00	20240207	1043	-44.77	20240216	320	80.00	20240207	0.09	N	009310	500	428 억	1044929	N	N	33	N	02	N
24	20240227	100236	53	100.00	KOSPI		기계	N	N	N	N	N	576	-35	5	-5.73	827739634	1423364	51.47	611	611	563	794	428	611	581.54	1.23	-6427	650	630	612	592	574	621	583	429	183	500	0	1	1	84867419	489	-16.46	0.43	12	1.68	-35.00	1329.00	1043	20240216	-44.77	320	20240207	80.00	1043	-44.77	20240216	320	80.00	20240207	1043	-44.77	20240216	320	80.00	20240207	0.09	N	009310	500	428 억	1044929	N	N	33	N	02	N
25	20240227	090237	53	100.00	KOSPI		기계	N	N	N	N	N	598	-13	5	-2.13	50120150	83189	3.01	611	611	598	794	428	611	602.48	1.23	-25790	650	630	612	592	574	621	583	429	183	500	0	1	1	84867419	508	-17.09	0.45	12	0.10	-35.00	1329.00	1043	20240216	-42.67	320	20240207	86.88	1043	-42.67	20240216	320	86.88	20240207	1043	-42.67	20240216	320	86.88	20240207	0.09	N	009310	500	428 억	1044929	N	N	33	N	02	N
26	20240226	160235	53	100.00	KOSPI		기계	N	N	N	N	N	611	-7	5	-1.13	1667274431	2725508	48.20	624	632	594	803	433	618	611.73	0.79	385967	704	660	631	587	558	646	573	429	185	500	0	1	1	84867419	519	-17.46	0.46	12	3.21	-35.00	1329.00	1043	20240216	-41.42	320	20240207	90.94	1043	-41.42	20240216	320	90.94	20240207	1043	-41.42	20240216	320	90.94	20240207	0.09	N	009310	500	428 억	673964	N	N	33	N	02	N
27	20240226	150236	53	100.00	KOSPI		기계	N	N	N	N	N	611	-7	5	-1.13	1599735103	2615003	46.25	624	632	594	803	433	618	611.75	0.79	389831	704	660	631	587	558	646	573	429	185	500	0	1	1	84867419	519	-17.46	0.46	12	3.08	-35.00	1329.00	1043	20240216	-41.42	320	20240207	90.94	1043	-41.42	20240216	320	90.94	20240207	1043	-41.42	20240216	320	90.94	20240207	0.09	N	009310	500	428 억	673964	N	N	8	N	02	N
28	20240226	140235	53	100.00	KOSPI		기계	N	N	N	N	N	613	-5	5	-0.81	1436674699	2347332	41.51	624	632	594	803	433	618	612.05	0.79	373189	704	660	631	587	558	646	573	429	185	500	0	1	1	84867419	520	-17.51	0.46	12	2.77	-35.00	1329.00	1043	20240216	-41.23	320	20240207	91.56	1043	-41.23	20240216	320	91.56	20240207	1043	-41.23	20240216	320	91.56	20240207	0.09	N	009310	500	428 억	673964	N	N	8	N	02	N
29	20240226	130234	53	100.00	KOSPI		기계	N	N	N	N	N	618	0	3	0.00	1347545396	2202802	38.96	624	632	594	803	433	618	611.74	0.79	349689	704	660	631	587	558	646	573	429	185	500	0	1	1	84867419	524	-17.66	0.47	12	2.60	-35.00	1329.00	1043	20240216	-40.75	320	20240207	93.12	1043	-40.75	20240216	320	93.12	20240207	1043	-40.75	20240216	320	93.12	20240207	0.09	N	009310	500	428 억	673964	N	N	8	N	02	N
30	20240226	120234	53	100.00	KOSPI		기계	N	N	N	N	N	610	-8	5	-1.29	1164207669	1905101	33.69	624	632	594	803	433	618	611.10	0.79	324215	704	660	631	587	558	646	573	429	185	500	0	1	1	84867419	518	-17.43	0.46	12	2.24	-35.00	1329.00	1043	20240216	-41.51	320	20240207	90.62	1043	-41.51	20240216	320	90.62	20240207	1043	-41.51	20240216	320	90.62	20240207	0.09	N	009310	500	428 억	673964	N	N	8	N	02	N
31	20240226	110234	53	100.00	KOSPI		기계	N	N	N	N	N	608	-10	5	-1.62	1046019139	1711400	30.27	624	632	594	803	433	618	611.21	0.79	268881	704	660	631	587	558	646	573	429	185	500	0	1	1	84867419	516	-17.37	0.46	12	2.02	-35.00	1329.00	1043	20240216	-41.71	320	20240207	90.00	1043	-41.71	20240216	320	90.00	20240207	1043	-41.71	20240216	320	90.00	20240207	0.09	N	009310	500	428 억	673964	N	N	8	N	02	N
32	20240226	100232	53	100.00	KOSPI		기계	N	N	N	N	N	613	-5	5	-0.81	616371248	1016806	17.98	624	624	594	803	433	618	606.18	0.79	184166	704	660	631	587	558	646	573	429	185	500	0	1	1	84867419	520	-17.51	0.46	12	1.20	-35.00	1329.00	1043	20240216	-41.23	320	20240207	91.56	1043	-41.23	20240216	320	91.56	20240207	1043	-41.23	20240216	320	91.56	20240207	0.09	N	009310	500	428 억	673964	N	N	8	N	02	N
33	20240226	090230	53	100.00	KOSPI		기계	N	N	N	N	N	606	-12	5	-1.94	85516071	139323	2.46	624	624	599	803	433	618	613.80	0.79	-27626	704	660	631	587	558	646	573	429	185	500	0	1	1	84867419	514	-17.31	0.46	12	0.16	-35.00	1329.00	1043	20240216	-41.90	320	20240207	89.38	1043	-41.90	20240216	320	89.38	20240207	1043	-41.90	20240216	320	89.38	20240207	0.09	N	009310	500	428 억	673964	N	N	8	N	02	N
34	20240223	160232	53	100.00	KOSPI		기계	N	N	N	N	N	618	-15	5	-2.37	3546571925	5606418	80.92	643	675	602	822	444	633	632.60	0.72	58886	719	676	645	602	571	660	586	429	189	500	0	1	1	84867419	524	-17.66	0.47	12	6.61	-35.00	1329.00	1043	20240216	-40.75	320	20240207	93.12	1043	-40.75	20240216	320	93.12	20240207	1043	-40.75	20240216	320	93.12	20240207	0.09	N	009310	500	428 억	615127	N	N	8	N	02	N
35	20240223	150233	53	100.00	KOSPI		기계	N	N	N	N	N	610	-23	5	-3.63	3419232288	5398201	77.92	643	675	602	822	444	633	633.40	0.72	65916	719	676	645	602	571	660	586	429	189	500	0	1	1	84867419	518	-17.43	0.46	12	6.36	-35.00	1329.00	1043	20240216	-41.51	320	20240207	90.62	1043	-41.51	20240216	320	90.62	20240207	1043	-41.51	20240216	320	90.62	20240207	0.09	N	009310	500	428 억	615127	N	N	35	N	02	N
36	20240223	140231	53	100.00	KOSPI		기계	N	N	N	N	N	612	-21	5	-3.32	3171178509	4993918	72.08	643	675	602	822	444	633	635.01	0.72	151910	719	676	645	602	571	660	586	429	189	500	0	1	1	84867419	519	-17.49	0.46	12	5.88	-35.00	1329.00	1043	20240216	-41.32	320	20240207	91.25	1043	-41.32	20240216	320	91.25	20240207	1043	-41.32	20240216	320	91.25	20240207	0.09	N	009310	500	428 억	615127	N	N	35	N	02	N
37	20240223	130231	53	100.00	KOSPI		기계	N	N	N	N	N	630	-3	5	-0.47	2825487890	4439052	64.07	643	675	602	822	444	633	636.51	0.72	293757	719	676	645	602	571	660	586	429	189	500	0	1	1	84867419	535	-18.00	0.47	12	5.23	-35.00	1329.00	1043	20240216	-39.60	320	20240207	96.88	1043	-39.60	20240216	320	96.88	20240207	1043	-39.60	20240216	320	96.88	20240207	0.09	N	009310	500	428 억	615127	N	N	35	N	02	N
38	20240223	120232	53	100.00	KOSPI		기계	N	N	N	N	N	634	1	2	0.16	1788673566	2840876	41.00	643	658	602	822	444	633	629.62	0.72	258015	719	676	645	602	571	660	586	429	189	500	0	1	1	84867419	538	-18.11	0.48	12	3.35	-35.00	1329.00	1043	20240216	-39.21	320	20240207	98.12	1043	-39.21	20240216	320	98.12	20240207	1043	-39.21	20240216	320	98.12	20240207	0.09	N	009310	500	428 억	615127	N	N	35	N	02	N
39	20240223	110232	53	100.00	KOSPI		기계	N	N	N	N	N	635	2	2	0.32	1572753544	2500888	36.10	643	658	602	822	444	633	628.87	0.72	59736	719	676	645	602	571	660	586	429	189	500	0	1	1	84867419	539	-18.14	0.48	12	2.95	-35.00	1329.00	1043	20240216	-39.12	320	20240207	98.44	1043	-39.12	20240216	320	98.44	20240207	1043	-39.12	20240216	320	98.44	20240207	0.09	N	009310	500	428 억	615127	N	N	35	N	02	N
40	20240223	100230	53	100.00	KOSPI		기계	N	N	N	N	N	635	2	2	0.32	1113851203	1779250	25.68	643	658	602	822	444	633	626.01	0.72	-11003	719	676	645	602	571	660	586	429	189	500	0	1	1	84867419	539	-18.14	0.48	12	2.10	-35.00	1329.00	1043	20240216	-39.12	320	20240207	98.44	1043	-39.12	20240216	320	98.44	20240207	1043	-39.12	20240216	320	98.44	20240207	0.09	N	009310	500	428 억	615127	N	N	35	N	02	N
41	20240223	090231	53	100.00	KOSPI		기계	N	N	N	N	N	620	-13	5	-2.05	118016381	187795	2.71	643	643	615	822	444	633	628.32	0.72	3725	719	676	645	602	571	660	586	429	189	500	0	1	1	84867419	526	-17.71	0.47	12	0.22	-35.00	1329.00	1043	20240216	-40.56	320	20240207	93.75	1043	-40.56	20240216	320	93.75	20240207	1043	-40.56	20240216	320	93.75	20240207	0.09	N	009310	500	428 억	615127	N	N	35	N	02	N
42	20240222	160225	53	100.00	KOSPI		기계	N	N	N	N	N	633	-9	5	-1.40	4425687687	6871209	58.82	654	688	614	834	450	642	644.10	0.57	127907	781	711	674	604	567	693	586	429	192	500	0	1	1	84867419	537	-18.09	0.48	12	8.10	-35.00	1329.00	1043	20240216	-39.31	320	20240207	97.81	1043	-39.31	20240216	320	97.81	20240207	1043	-39.31	20240216	320	97.81	20240207	0.09	N	009310	500	428 억	487181	N	N	35	N	02	N
43	20240222	150230	53	100.00	KOSPI		기계	N	N	N	N	N	632	-10	5	-1.56	4307884251	6684635	57.22	654	688	614	834	450	642	644.45	0.57	130710	781	711	674	604	567	693	586	429	192	500	0	1	1	84867419	536	-18.06	0.48	12	7.88	-35.00	1329.00	1043	20240216	-39.41	320	20240207	97.50	1043	-39.41	20240216	320	97.50	20240207	1043	-39.41	20240216	320	97.50	20240207	0.09	N	009310	500	428 억	487181	N	N	4	N	02	N
44	20240222	140231	53	100.00	KOSPI		기계	N	N	N	N	N	627	-15	5	-2.34	4049543099	6272897	53.70	654	688	614	834	450	642	645.56	0.57	160729	781	711	674	604	567	693	586	429	192	500	0	1	1	84867419	532	-17.91	0.47	12	7.39	-35.00	1329.00	1043	20240216	-39.88	320	20240207	95.94	1043	-39.88	20240216	320	95.94	20240207	1043	-39.88	20240216	320	95.94	20240207	0.09	N	009310	500	428 억	487181	N	N	4	N	02	N
45	20240222	130227	53	100.00	KOSPI		기계	N	N	N	N	N	635	-7	5	-1.09	3730195490	5767007	49.37	654	688	614	834	450	642	646.82	0.57	150512	781	711	674	604	567	693	586	429	192	500	0	1	1	84867419	539	-18.14	0.48	12	6.80	-35.00	1329.00	1043	20240216	-39.12	320	20240207	98.44	1043	-39.12	20240216	320	98.44	20240207	1043	-39.12	20240216	320	98.44	20240207	0.09	N	009310	500	428 억	487181	N	N	4	N	02	N
46	20240222	120230	53	100.00	KOSPI		기계	N	N	N	N	N	646	4	2	0.62	3416448525	5279725	45.19	654	688	614	834	450	642	647.09	0.57	222552	781	711	674	604	567	693	586	429	192	500	0	1	1	84867419	548	-18.46	0.49	12	6.22	-35.00	1329.00	1043	20240216	-38.06	320	20240207	101.87	1043	-38.06	20240216	320	101.87	20240207	1043	-38.06	20240216	320	101.87	20240207	0.09	N	009310	500	428 억	487181	N	N	4	N	02	N
47	20240222	110230	53	100.00	KOSPI		기계	N	N	N	N	N	669	27	2	4.21	2495239052	3874469	33.17	654	688	614	834	450	642	644.02	0.57	323096	781	711	674	604	567	693	586	429	192	500	0	1	1	84867419	568	-19.11	0.50	12	4.57	-35.00	1329.00	1043	20240216	-35.86	320	20240207	109.06	1043	-35.86	20240216	320	109.06	20240207	1043	-35.86	20240216	320	109.06	20240207	0.09	N	009310	500	428 억	487181	N	N	4	N	02	N
48	20240222	100228	53	100.00	KOSPI		기계	N	N	N	N	N	628	-14	5	-2.18	1260047099	1989767	17.03	654	671	614	834	450	642	633.25	0.57	194171	781	711	674	604	567	693	586	429	192	500	0	1	1	84867419	533	-17.94	0.47	12	2.34	-35.00	1329.00	1043	20240216	-39.79	320	20240207	96.25	1043	-39.79	20240216	320	96.25	20240207	1043	-39.79	20240216	320	96.25	20240207	0.09	N	009310	500	428 억	487181	N	N	4	N	02	N
49	20240222	090230	53	100.00	KOSPI		기계	N	N	N	N	N	649	7	2	1.09	184334208	280021	2.40	654	671	645	834	450	642	658.43	0.57	16626	781	711	674	604	567	693	586	429	192	500	0	1	1	84867419	551	-18.54	0.49	12	0.33	-35.00	1329.00	1043	20240216	-37.78	320	20240207	102.81	1043	-37.78	20240216	320	102.81	20240207	1043	-37.78	20240216	320	102.81	20240207	0.09	N	009310	500	428 억	487181	N	N	4	N	02	N
50	20240221	160228	53	100.00	KOSPI		기계	N	N	N	N	N	642	-25	5	-3.75	7965008760	11618898	31.19	677	744	637	867	467	667	685.55	0.59	-15598	921	793	720	592	519	757	556	429	200	500	0	1	1	84867419	545	-18.34	0.48	12	13.69	-35.00	1329.00	1043	20240216	-38.45	320	20240207	100.62	1043	-38.45	20240216	320	100.62	20240207	1043	-38.45	20240216	320	100.62	20240207	0.10	N	009310	500	428 억	502756	N	N	4	N	02	N
51	20240221	150227	53	100.00	KOSPI		기계	N	N	N	N	N	640	-27	5	-4.05	7781293909	11332342	30.42	677	744	637	867	467	667	686.66	0.59	6892	921	793	720	592	519	757	556	429	200	500	0	1	1	84867419	543	-18.29	0.48	12	13.35	-35.00	1329.00	1043	20240216	-38.64	320	20240207	100.00	1043	-38.64	20240216	320	100.00	20240207	1043	-38.64	20240216	320	100.00	20240207	0.10	N	009310	500	428 억	502756	N	N	34	N	02	N
52	20240221	140228	53	100.00	KOSPI		기계	N	N	N	N	N	668	1	2	0.15	7022630704	10176192	27.32	677	744	663	867	467	667	690.12	0.59	27083	921	793	720	592	519	757	556	429	200	500	0	1	1	84867419	567	-19.09	0.50	12	11.99	-35.00	1329.00	1043	20240216	-35.95	320	20240207	108.75	1043	-35.95	20240216	320	108.75	20240207	1043	-35.95	20240216	320	108.75	20240207	0.10	N	009310	500	428 억	502756	N	N	34	N	02	N
53	20240221	130228	53	100.00	KOSPI		기계	N	N	N	N	N	668	1	2	0.15	5942754606	8575276	23.02	677	744	665	867	467	667	693.03	0.59	-14761	921	793	720	592	519	757	556	429	200	500	0	1	1	84867419	567	-19.09	0.50	12	10.10	-35.00	1329.00	1043	20240216	-35.95	320	20240207	108.75	1043	-35.95	20240216	320	108.75	20240207	1043	-35.95	20240216	320	108.75	20240207	0.10	N	009310	500	428 억	502756	N	N	34	N	02	N
54	20240221	120228	53	100.00	KOSPI		기계	N	N	N	N	N	680	13	2	1.95	5315773357	7639966	20.51	677	744	668	867	467	667	695.81	0.59	41925	921	793	720	592	519	757	556	429	200	500	0	1	1	84867419	577	-19.43	0.51	12	9.00	-35.00	1329.00	1043	20240216	-34.80	320	20240207	112.50	1043	-34.80	20240216	320	112.50	20240207	1043	-34.80	20240216	320	112.50	20240207	0.10	N	009310	500	428 억	502756	N	N	34	N	02	N
55	20240221	110230	53	100.00	KOSPI		기계	N	N	N	N	N	674	7	2	1.05	4433904939	6347884	17.04	677	744	668	867	467	667	698.52	0.59	-15598	921	793	720	592	519	757	556	429	200	500	0	1	1	84867419	572	-19.26	0.51	12	7.48	-35.00	1329.00	1043	20240216	-35.38	320	20240207	110.63	1043	-35.38	20240216	320	110.63	20240207	1043	-35.38	20240216	320	110.63	20240207	0.10	N	009310	500	428 억	502756	N	N	34	N	02	N
56	20240221	100228	53	100.00	KOSPI		기계	N	N	N	N	N	681	14	2	2.10	3621249434	5141428	13.80	677	744	671	867	467	667	704.38	0.59	9219	921	793	720	592	519	757	556	429	200	500	0	1	1	84867419	578	-19.46	0.51	12	6.06	-35.00	1329.00	1043	20240216	-34.71	320	20240207	112.81	1043	-34.71	20240216	320	112.81	20240207	1043	-34.71	20240216	320	112.81	20240207	0.10	N	009310	500	428 억	502756	N	N	34	N	02	N
57	20240221	090228	53	100.00	KOSPI		기계	N	N	N	N	N	724	57	2	8.55	448603134	636352	1.71	677	730	671	867	467	667	705.38	0.59	-4632	921	793	720	592	519	757	556	429	200	500	0	1	1	84867419	614	-20.69	0.54	12	0.75	-35.00	1329.00	1043	20240216	-30.58	320	20240207	126.25	1043	-30.58	20240216	320	126.25	20240207	1043	-30.58	20240216	320	126.25	20240207	0.10	N	009310	500	428 억	502756	N	N	34	N	02	N
58	20240220	160225	53	100.00	KOSPI		기계	N	N	N	N	N	667	-2	5	-0.30	27624411654	37084396	263.42	668	848	647	869	469	669	744.94	0.78	-156329	839	754	700	615	561	727	588	429	200	500	0	1	1	84867419	566	-19.06	0.50	12	43.70	-35.00	1329.00	1043	20240216	-36.05	320	20240207	108.44	1043	-36.05	20240216	320	108.44	20240207	1043	-36.05	20240216	320	108.44	20240207	0.10	N	009310	500	428 억	658968	N	N	34	N	02	N
59	20240220	150227	53	100.00	KOSPI		기계	N	N	N	N	N	683	14	2	2.09	27195788546	36448422	258.90	668	848	647	869	469	669	746.15	0.78	-171904	839	754	700	615	561	727	588	429	200	500	0	1	1	84867419	580	-19.51	0.51	12	42.95	-35.00	1329.00	1043	20240216	-34.52	320	20240207	113.44	1043	-34.52	20240216	320	113.44	20240207	1043	-34.52	20240216	320	113.44	20240207	0.10	N	009310	500	428 억	658968	N	N	99	N	02	N
60	20240220	140227	53	100.00	KOSPI		기계	N	N	N	N	N	685	16	2	2.39	26174928117	34953358	248.28	668	848	647	869	469	669	748.86	0.78	-171904	839	754	700	615	561	727	588	429	200	500	0	1	1	84867419	581	-19.57	0.52	12	41.19	-35.00	1329.00	1043	20240216	-34.32	320	20240207	114.06	1043	-34.32	20240216	320	114.06	20240207	1043	-34.32	20240216	320	114.06	20240207	0.10	N	009310	500	428 억	658968	N	N	99	N	02	N
61	20240220	130227	53	100.00	KOSPI		기계	N	N	N	N	N	699	30	2	4.48	24721479399	32834903	233.23	668	848	647	869	469	669	752.91	0.78	-145545	839	754	700	615	561	727	588	429	200	500	0	1	1	84867419	593	-19.97	0.53	12	38.69	-35.00	1329.00	1043	20240216	-32.98	320	20240207	118.44	1043	-32.98	20240216	320	118.44	20240207	1043	-32.98	20240216	320	118.44	20240207	0.10	N	009310	500	428 억	658968	N	N	99	N	02	N
62	20240220	120226	53	100.00	KOSPI		기계	N	N	N	N	N	711	42	2	6.28	23503688551	31121572	221.06	668	848	647	869	469	669	755.22	0.78	-107418	839	754	700	615	561	727	588	429	200	500	0	1	1	84867419	603	-20.31	0.53	12	36.67	-35.00	1329.00	1043	20240216	-31.83	320	20240207	122.19	1043	-31.83	20240216	320	122.19	20240207	1043	-31.83	20240216	320	122.19	20240207	0.10	N	009310	500	428 억	658968	N	N	99	N	02	N
63	20240220	110225	53	100.00	KOSPI		기계	N	N	N	N	N	716	47	2	7.03	21212456177	27873178	197.99	668	848	647	869	469	669	761.04	0.78	-82855	839	754	700	615	561	727	588	429	200	500	0	1	1	84867419	608	-20.46	0.54	12	32.84	-35.00	1329.00	1043	20240216	-31.35	320	20240207	123.75	1043	-31.35	20240216	320	123.75	20240207	1043	-31.35	20240216	320	123.75	20240207	0.10	N	009310	500	428 억	658968	N	N	99	N	02	N
64	20240220	100220	53	100.00	KOSPI		기계	N	N	N	N	N	748	79	2	11.81	17817198798	23275584	165.33	668	848	647	869	469	669	765.49	0.78	-168658	839	754	700	615	561	727	588	429	200	500	0	1	1	84867419	635	-21.37	0.56	12	27.43	-35.00	1329.00	1043	20240216	-28.28	320	20240207	133.75	1043	-28.28	20240216	320	133.75	20240207	1043	-28.28	20240216	320	133.75	20240207	0.10	N	009310	500	428 억	658968	N	N	99	N	02	N
65	20240220	090228	53	100.00	KOSPI		기계	N	N	N	N	N	659	-10	5	-1.49	191646012	289848	2.06	668	669	650	869	469	669	661.17	0.78	-35227	839	754	700	615	561	727	588	429	200	500	0	1	1	84867419	559	-18.83	0.50	12	0.34	-35.00	1329.00	1043	20240216	-36.82	320	20240207	105.94	1043	-36.82	20240216	320	105.94	20240207	1043	-36.82	20240216	320	105.94	20240207	0.10	N	009310	500	428 억	658968	N	N	99	N	02	N
66	20240219	160226	53	100.00	KOSPI		기계	N	N	N	N	N	669	-116	5	-14.78	9955601700	13798912	19.20	768	785	646	1020	550	785	721.54	0.60	147279	1129	957	871	699	613	914	656	429	235	500	0	1	1	84867419	568	-19.11	0.50	12	16.26	-35.00	1329.00	1043	20240216	-35.86	320	20240207	109.06	1043	-35.86	20240216	320	109.06	20240207	1043	-35.86	20240216	320	109.06	20240207	0.11	N	009310	500	428 억	511797	N	N	99	N	02	N
67	20240219	150228	53	100.00	KOSPI		기계	N	N	N	N	N	682	-103	5	-13.12	8947086486	12291391	17.11	768	785	676	1020	550	785	727.91	0.60	7596	1129	957	871	699	613	914	656	429	235	500	0	1	1	84867419	579	-19.49	0.51	12	14.48	-35.00	1329.00	1043	20240216	-34.61	320	20240207	113.12	1043	-34.61	20240216	320	113.12	20240207	1043	-34.61	20240216	320	113.12	20240207	0.11	N	009310	500	428 억	511797	N	N	39	N	02	N
68	20240219	140228	53	100.00	KOSPI		기계	N	N	N	N	N	696	-89	5	-11.34	7627660925	10364873	14.43	768	785	693	1020	550	785	735.91	0.60	401	1129	957	871	699	613	914	656	429	235	500	0	1	1	84867419	591	-19.89	0.52	12	12.21	-35.00	1329.00	1043	20240216	-33.27	320	20240207	117.50	1043	-33.27	20240216	320	117.50	20240207	1043	-33.27	20240216	320	117.50	20240207	0.11	N	009310	500	428 억	511797	N	N	39	N	02	N
69	20240219	130229	53	100.00	KOSPI		기계	N	N	N	N	N	715	-70	5	-8.92	6567019039	8860814	12.33	768	785	704	1020	550	785	741.13	0.60	-23329	1129	957	871	699	613	914	656	429	235	500	0	1	1	84867419	607	-20.43	0.54	12	10.44	-35.00	1329.00	1043	20240216	-31.45	320	20240207	123.44	1043	-31.45	20240216	320	123.44	20240207	1043	-31.45	20240216	320	123.44	20240207	0.11	N	009310	500	428 억	511797	N	N	39	N	02	N
70	20240219	120226	53	100.00	KOSPI		기계	N	N	N	N	N	733	-52	5	-6.62	5525940430	7411702	10.32	768	785	720	1020	550	785	745.57	0.60	-24403	1129	957	871	699	613	914	656	429	235	500	0	1	1	84867419	622	-20.94	0.55	12	8.73	-35.00	1329.00	1043	20240216	-29.72	320	20240207	129.06	1043	-29.72	20240216	320	129.06	20240207	1043	-29.72	20240216	320	129.06	20240207	0.11	N	009310	500	428 억	511797	N	N	39	N	02	N
71	20240219	110227	53	100.00	KOSPI		기계	N	N	N	N	N	736	-49	5	-6.24	4975375144	6664552	9.28	768	785	720	1020	550	785	746.54	0.60	-22741	1129	957	871	699	613	914	656	429	235	500	0	1	1	84867419	625	-21.03	0.55	12	7.85	-35.00	1329.00	1043	20240216	-29.43	320	20240207	130.00	1043	-29.43	20240216	320	130.00	20240207	1043	-29.43	20240216	320	130.00	20240207	0.11	N	009310	500	428 억	511797	N	N	39	N	02	N
72	20240219	100225	53	100.00	KOSPI		기계	N	N	N	N	N	757	-28	5	-3.57	3635353859	4848653	6.75	768	785	720	1020	550	785	749.77	0.60	96457	1129	957	871	699	613	914	656	429	235	500	0	1	1	84867419	642	-21.63	0.57	12	5.71	-35.00	1329.00	1043	20240216	-27.42	320	20240207	136.56	1043	-27.42	20240216	320	136.56	20240207	1043	-27.42	20240216	320	136.56	20240207	0.11	N	009310	500	428 억	511797	N	N	39	N	02	N
73	20240219	090226	53	100.00	KOSPI		기계	N	N	N	N	N	736	-49	5	-6.24	486945114	642242	0.89	768	785	735	1020	550	785	758.20	0.60	-23401	1129	957	871	699	613	914	656	429	235	500	0	1	1	84867419	625	-21.03	0.55	12	0.76	-35.00	1329.00	1043	20240216	-29.43	320	20240207	130.00	1043	-29.43	20240216	320	130.00	20240207	1043	-29.43	20240216	320	130.00	20240207	0.11	N	009310	500	428 억	511797	N	N	39	N	02	N
74	20240216	160224	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	785	-156	5	-16.58	64427147857	71495450	197.20	1041	1043	785	1223	659	941	901.22	0.71	-88642	1017	979	903	865	789	998	884	429	282	500	0	1	1	84867419	666	-22.43	0.59	12	84.24	-35.00	1329.00	1043	20240216	-24.74	320	20240207	145.31	1043	-24.74	20240216	320	145.31	20240207	1043	-24.74	20240216	320	145.31	20240207	0.10	N	009310	500	428 억	600448	N	N	39	N	02	N
75	20240216	150226	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	820	-121	5	-12.86	62173099452	68713064	189.52	1041	1043	800	1223	659	941	904.82	0.71	-62713	1017	979	903	865	789	998	884	429	282	500	0	1	1	84867419	696	-23.43	0.62	12	80.97	-35.00	1329.00	1043	20240216	-21.38	320	20240207	156.25	1043	-21.38	20240216	320	156.25	20240207	1043	-21.38	20240216	320	156.25	20240207	0.10	N	009310	500	428 억	600448	N	N	34	N	02	N
76	20240216	140227	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	871	-70	5	-7.44	58335237256	64264670	177.25	1041	1043	800	1223	659	941	907.73	0.71	-113258	1017	979	903	865	789	998	884	429	282	500	0	1	1	84867419	739	-24.89	0.66	12	75.72	-35.00	1329.00	1043	20240216	-16.49	320	20240207	172.19	1043	-16.49	20240216	320	172.19	20240207	1043	-16.49	20240216	320	172.19	20240207	0.10	N	009310	500	428 억	600448	N	N	34	N	02	N
77	20240216	130225	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	911	-30	5	-3.19	55673253160	61259666	168.96	1041	1043	800	1223	659	941	908.81	0.71	-113258	1017	979	903	865	789	998	884	429	282	500	0	1	1	84867419	773	-26.03	0.69	12	72.18	-35.00	1329.00	1043	20240216	-12.66	320	20240207	184.69	1043	-12.66	20240216	320	184.69	20240207	1043	-12.66	20240216	320	184.69	20240207	0.10	N	009310	500	428 억	600448	N	N	34	N	02	N
78	20240216	120227	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	904	-37	5	-3.93	48495700420	53274860	146.94	1041	1043	800	1223	659	941	910.29	0.71	-113258	1017	979	903	865	789	998	884	429	282	500	0	1	1	84867419	767	-25.83	0.68	12	62.77	-35.00	1329.00	1043	20240216	-13.33	320	20240207	182.50	1043	-13.33	20240216	320	182.50	20240207	1043	-13.33	20240216	320	182.50	20240207	0.10	N	009310	500	428 억	600448	N	N	34	N	02	N
79	20240216	110227	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	960	19	2	2.02	35884752295	39689707	109.47	1041	1043	800	1223	659	941	904.13	0.71	-113258	1017	979	903	865	789	998	884	429	282	500	0	1	1	84867419	815	-27.43	0.72	12	46.77	-35.00	1329.00	1043	20240216	-7.96	320	20240207	200.00	1043	-7.96	20240216	320	200.00	20240207	1043	-7.96	20240216	320	200.00	20240207	0.10	N	009310	500	428 억	600448	N	N	34	N	02	N
80	20240216	100226	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	839	-102	5	-10.84	14129468773	16414257	45.27	1041	1043	800	1223	659	941	860.80	0.71	-103590	1017	979	903	865	789	998	884	429	282	500	0	1	1	84867419	712	-23.97	0.63	12	19.34	-35.00	1329.00	1043	20240216	-19.56	320	20240207	162.19	1043	-19.56	20240216	320	162.19	20240207	1043	-19.56	20240216	320	162.19	20240207	0.10	N	009310	500	428 억	600448	N	N	34	N	02	N
81	20240216	090224	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	999	58	2	6.16	1242982666	1198392	3.31	1041	1043	995	1223	659	941	1037.21	0.71	-72903	1017	979	903	865	789	998	884	429	282	500	0	1	1	84867419	848	-28.54	0.75	12	1.41	-35.00	1329.00	1043	20240216	-4.22	320	20240207	212.19	1043	-4.22	20240216	320	212.19	20240207	1043	-4.22	20240216	320	212.19	20240207	0.10	N	009310	500	428 억	600448	N	N	34	N	02	N
82	20240215	160224	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	941	217	1	29.97	32833898261	36222876	71.28	851	941	827	941	507	724	906.60	0.93	-194322	798	761	687	650	576	779	668	429	217	500	460	1	1	84867419	799	-26.89	0.71	12	42.68	-35.00	1329.00	941	20240215	0.00	320	20240207	194.06	941	0.00	20240215	320	194.06	20240207	941	0.00	20240215	320	194.06	20240207	0.24	N	009310	500	428 억	786891	N	N	34	N	01	N
83	20240215	150225	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	941	217	1	29.97	32728291713	36110648	71.06	851	941	827	941	507	724	906.50	0.93	-194322	798	761	687	650	576	779	668	429	217	500	460	1	1	84867419	799	-26.89	0.71	12	42.55	-35.00	1329.00	941	20240215	0.00	320	20240207	194.06	941	0.00	20240215	320	194.06	20240207	941	0.00	20240215	320	194.06	20240207	0.24	N	009310	500	428 억	786891	N	N	0	N	01	N
84	20240215	140224	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	917	193	2	26.66	30136007287	33318395	65.56	851	941	827	941	507	724	904.66	0.93	-243829	798	761	687	650	576	779	668	429	217	500	460	1	1	84867419	778	-26.20	0.69	12	39.26	-35.00	1329.00	941	20240215	-2.55	320	20240207	186.56	941	-2.55	20240215	320	186.56	20240207	941	-2.55	20240215	320	186.56	20240207	0.24	N	009310	500	428 억	786891	N	N	0	N	01	N
85	20240215	130224	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	918	194	2	26.80	29161727368	32253721	63.47	851	941	827	941	507	724	904.32	0.93	-253268	798	761	687	650	576	779	668	429	217	500	460	1	1	84867419	779	-26.23	0.69	12	38.00	-35.00	1329.00	941	20240215	-2.44	320	20240207	186.88	941	-2.44	20240215	320	186.88	20240207	941	-2.44	20240215	320	186.88	20240207	0.24	N	009310	500	428 억	786891	N	N	0	N	01	N
86	20240215	120225	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	920	196	2	27.07	27311468149	30240599	59.50	851	941	827	941	507	724	903.33	0.93	-198571	798	761	687	650	576	779	668	429	217	500	460	1	1	84867419	781	-26.29	0.69	12	35.63	-35.00	1329.00	941	20240215	-2.23	320	20240207	187.50	941	-2.23	20240215	320	187.50	20240207	941	-2.23	20240215	320	187.50	20240207	0.24	N	009310	500	428 억	786891	N	N	0	N	01	N
87	20240215	110223	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	912	188	2	25.97	24077037296	26669177	52.48	851	941	827	941	507	724	903.02	0.93	-113599	798	761	687	650	576	779	668	429	217	500	460	1	1	84867419	774	-26.06	0.69	12	31.42	-35.00	1329.00	941	20240215	-3.08	320	20240207	185.00	941	-3.08	20240215	320	185.00	20240207	941	-3.08	20240215	320	185.00	20240207	0.24	N	009310	500	428 억	786891	N	N	0	N	01	N
88	20240215	100224	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	903	179	2	24.72	20974335486	23265107	45.78	851	941	827	941	507	724	901.79	0.93	-153317	798	761	687	650	576	779	668	429	217	500	460	1	1	84867419	766	-25.80	0.68	12	27.41	-35.00	1329.00	941	20240215	-4.04	320	20240207	182.19	941	-4.04	20240215	320	182.19	20240207	941	-4.04	20240215	320	182.19	20240207	0.24	N	009310	500	428 억	786891	N	N	0	N	01	N
89	20240215	090222	54	100.00	KOSPI		기계	N	N	N	N	N	724	0	3	0.00	23673352	32698	0.06	0	0	0	941	507	724	0.00	0.93	0	798	761	687	650	576	779	668	429	217	500	460	1	1	84867419	614	-20.69	0.54	12	0.04	-35.00	1329.00	867	20230329	-16.49	320	20240207	126.25	724	0.00	20240214	320	126.25	20240207	867	-16.49	20230329	320	126.25	20240207	0.24	N	009310	500	428 억	786891	Y	N	0	N	01	N
90	20240214	160222	57	100.00	KOSPI		기계	N	N	N	N	N	724	167	1	29.98	34459383642	50675493	349.31	628	724	613	724	390	557	679.88	1.07	-134604	617	587	527	497	437	602	512	429	167	500	350	1	1	84867419	614	-20.69	0.54	12	59.71	-35.00	1329.00	867	20230329	-16.49	320	20240207	126.25	724	0.00	20240214	320	126.25	20240207	867	-16.49	20230329	320	126.25	20240207	0.27	N	009310	500	428 억	911096	N	N	0	N	00	N
91	20240214	150223	57	100.00	KOSPI		기계	N	N	N	N	N	724	167	1	29.98	33509283510	49363200	340.27	628	724	613	724	390	557	678.83	1.07	-134604	617	587	527	497	437	602	512	429	167	500	350	1	1	84867419	614	-20.69	0.54	12	58.17	-35.00	1329.00	867	20230329	-16.49	320	20240207	126.25	724	0.00	20240214	320	126.25	20240207	867	-16.49	20230329	320	126.25	20240207	0.27	N	009310	500	428 억	911096	N	N	0	N	00	N
92	20240214	140223	57	100.00	KOSPI		기계	N	N	N	N	N	718	161	2	28.90	31021241523	45887136	316.30	628	719	613	724	390	557	676.03	1.07	-181270	617	587	527	497	437	602	512	429	167	500	350	1	1	84867419	609	-20.51	0.54	12	54.07	-35.00	1329.00	867	20230329	-17.19	320	20240207	124.38	719	-0.14	20240214	320	124.38	20240207	867	-17.19	20230329	320	124.38	20240207	0.27	N	009310	500	428 억	911096	N	N	0	N	00	N
93	20240214	130226	57	100.00	KOSPI		기계	N	N	N	N	N	665	108	2	19.39	26652951430	39579913	272.83	628	717	613	724	390	557	673.40	1.07	-166927	617	587	527	497	437	602	512	429	167	500	350	1	1	84867419	564	-19.00	0.50	12	46.64	-35.00	1329.00	867	20230329	-23.30	320	20240207	107.81	717	-7.25	20240214	320	107.81	20240207	867	-23.30	20230329	320	107.81	20240207	0.27	N	009310	500	428 억	911096	N	N	0	N	00	N
94	20240214	120222	57	100.00	KOSPI		기계	N	N	N	N	N	664	107	2	19.21	24936636514	37011962	255.13	628	717	613	724	390	557	673.75	1.07	-157543	617	587	527	497	437	602	512	429	167	500	350	1	1	84867419	564	-18.97	0.50	12	43.61	-35.00	1329.00	867	20230329	-23.41	320	20240207	107.50	717	-7.39	20240214	320	107.50	20240207	867	-23.41	20230329	320	107.50	20240207	0.27	N	009310	500	428 억	911096	N	N	0	N	00	N
95	20240214	110223	57	100.00	KOSPI		기계	N	N	N	N	N	685	128	2	22.98	22531893614	33455567	230.61	628	717	613	724	390	557	673.49	1.07	-93853	617	587	527	497	437	602	512	429	167	500	350	1	1	84867419	581	-19.57	0.52	12	39.42	-35.00	1329.00	867	20230329	-20.99	320	20240207	114.06	717	-4.46	20240214	320	114.06	20240207	867	-20.99	20230329	320	114.06	20240207	0.27	N	009310	500	428 억	911096	N	N	0	N	00	N
96	20240214	090221	57	100.00	KOSPI		기계	N	N	N	N	N	557	0	3	0.00	0	0	0.00	0	0	0	724	390	557	0.00	1.07	0	617	587	527	497	437	602	512	429	167	500	350	1	1	84867419	473	-15.91	0.42	12	0.00	-35.00	1329.00	867	20230329	-35.76	320	20240207	74.06	557	0.00	20240213	320	74.06	20240207	867	-35.76	20230329	320	74.06	20240207	0.27	N	009310	500	428 억	911096	Y	N	0	N	00	N
97	20240213	160221	57	100.00	KOSPI		기계	N	N	N	N	N	557	128	1	29.84	7631956318	14506195	136.27	489	557	467	557	301	429	526.12	1.04	45537	495	462	396	363	297	478	379	429	128	500	270	1	1	84867419	473	-15.91	0.42	12	17.09	-35.00	1329.00	867	20230329	-35.76	320	20240207	74.06	557	0.00	20240213	320	74.06	20240207	867	-35.76	20230329	320	74.06	20240207	0.27	N	009310	500	428 억	881223	N	N	7	N	00	N
98	20240213	150216	57	100.00	KOSPI		기계	N	N	N	N	N	557	128	1	29.84	7630533740	14503641	136.24	489	557	467	557	301	429	526.11	1.04	45811	495	462	396	363	297	478	379	429	128	500	270	1	1	84867419	473	-15.91	0.42	12	17.09	-35.00	1329.00	867	20230329	-35.76	320	20240207	74.06	557	0.00	20240213	320	74.06	20240207	867	-35.76	20230329	320	74.06	20240207	0.27	N	009310	500	428 억	881223	N	N	7	N	00	N
99	20240213	140223	57	100.00	KOSPI		기계	N	N	N	N	N	557	128	1	29.84	7626472096	14496349	136.18	489	557	467	557	301	429	526.10	1.04	45811	495	462	396	363	297	478	379	429	128	500	270	1	1	84867419	473	-15.91	0.42	12	17.08	-35.00	1329.00	867	20230329	-35.76	320	20240207	74.06	557	0.00	20240213	320	74.06	20240207	867	-35.76	20230329	320	74.06	20240207	0.27	N	009310	500	428 억	881223	N	N	7	N	00	N
100	20240213	130221	57	100.00	KOSPI		기계	N	N	N	N	N	557	128	1	29.84	7622572539	14489348	136.11	489	557	467	557	301	429	526.08	1.04	45811	495	462	396	363	297	478	379	429	128	500	270	1	1	84867419	473	-15.91	0.42	12	17.07	-35.00	1329.00	867	20230329	-35.76	320	20240207	74.06	557	0.00	20240213	320	74.06	20240207	867	-35.76	20230329	320	74.06	20240207	0.27	N	009310	500	428 억	881223	N	N	7	N	00	N
101	20240213	120222	57	100.00	KOSPI		기계	N	N	N	N	N	557	128	1	29.84	7600581622	14449867	135.74	489	557	467	557	301	429	526.00	1.04	45811	495	462	396	363	297	478	379	429	128	500	270	1	1	84867419	473	-15.91	0.42	12	17.03	-35.00	1329.00	867	20230329	-35.76	320	20240207	74.06	557	0.00	20240213	320	74.06	20240207	867	-35.76	20230329	320	74.06	20240207	0.27	N	009310	500	428 억	881223	N	N	7	N	00	N
102	20240213	110222	57	100.00	KOSPI		기계	N	N	N	N	N	557	128	1	29.84	7571647700	14397921	135.25	489	557	467	557	301	429	525.88	1.04	48117	495	462	396	363	297	478	379	429	128	500	270	1	1	84867419	473	-15.91	0.42	12	16.97	-35.00	1329.00	867	20230329	-35.76	320	20240207	74.06	557	0.00	20240213	320	74.06	20240207	867	-35.76	20230329	320	74.06	20240207	0.27	N	009310	500	428 억	881223	N	N	7	N	00	N
103	20240213	100208	57	100.00	KOSPI		기계	N	N	N	N	N	557	128	1	29.84	7525622233	14315290	134.47	489	557	467	557	301	429	525.71	1.04	48130	495	462	396	363	297	478	379	429	128	500	270	1	1	84867419	473	-15.91	0.42	12	16.87	-35.00	1329.00	867	20230329	-35.76	320	20240207	74.06	557	0.00	20240213	320	74.06	20240207	867	-35.76	20230329	320	74.06	20240207	0.27	N	009310	500	428 억	881223	N	N	7	N	00	N

42 KiB Raw Blame History

42 KiB

Raw Blame History