KissMeData/454910/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

46 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	161242	57	100.00	KOSPI	기계	N	N	N	N	N	73900	-900	5	-1.20	30071314400	407395	77.01	74200	75200	73300	97200	52400	74800	73813.11	0.52	54161	77933	76366	75433	73866	72933	75900	73400	324	22400	500	52360	100	1	64819980	47902	-285.33	83.98	12	0.63	-259.00	880.00	124500	20231221	-40.64	32150	20231027	129.86	116800	-36.73	20240102	67300	9.81	20240201	124500	-40.64	20231221	32150	129.86	20231027	0.49	N	454910	500	324 억	335320	N	N	4806	N	N
3	20240229	151249	57	100.00	KOSPI	기계	N	N	N	N	N	73800	-1000	5	-1.34	28593341400	387391	73.23	74200	75200	73300	97200	52400	74800	73809.80	0.52	46462	77933	76366	75433	73866	72933	75900	73400	324	22400	500	52360	100	1	64819980	47837	-284.94	83.86	12	0.60	-259.00	880.00	124500	20231221	-40.72	32150	20231027	129.55	116800	-36.82	20240102	67300	9.66	20240201	124500	-40.72	20231221	32150	129.55	20231027	0.49	N	454910	500	324 억	335320	N	N	220	N	N
4	20240229	141248	57	100.00	KOSPI	기계	N	N	N	N	N	73400	-1400	5	-1.87	24595903400	333203	62.99	74200	75200	73300	97200	52400	74800	73816.30	0.52	31827	77933	76366	75433	73866	72933	75900	73400	324	22400	500	52360	100	1	64819980	47578	-283.40	83.41	12	0.51	-259.00	880.00	124500	20231221	-41.04	32150	20231027	128.30	116800	-37.16	20240102	67300	9.06	20240201	124500	-41.04	20231221	32150	128.30	20231027	0.49	N	454910	500	324 억	335320	N	N	220	N	N
5	20240229	131246	57	100.00	KOSPI	기계	N	N	N	N	N	73600	-1200	5	-1.60	20782489900	281255	53.17	74200	75200	73300	97200	52400	74800	73891.69	0.52	26515	77933	76366	75433	73866	72933	75900	73400	324	22400	500	52360	100	1	64819980	47708	-284.17	83.64	12	0.43	-259.00	880.00	124500	20231221	-40.88	32150	20231027	128.93	116800	-36.99	20240102	67300	9.36	20240201	124500	-40.88	20231221	32150	128.93	20231027	0.49	N	454910	500	324 억	335320	N	N	220	N	N
6	20240229	121246	57	100.00	KOSPI	기계	N	N	N	N	N	73600	-1200	5	-1.60	18186839000	246001	46.50	74200	75200	73300	97200	52400	74800	73929.62	0.52	28150	77933	76366	75433	73866	72933	75900	73400	324	22400	500	52360	100	1	64819980	47708	-284.17	83.64	12	0.38	-259.00	880.00	124500	20231221	-40.88	32150	20231027	128.93	116800	-36.99	20240102	67300	9.36	20240201	124500	-40.88	20231221	32150	128.93	20231027	0.49	N	454910	500	324 억	335320	N	N	220	N	N
7	20240229	111250	57	100.00	KOSPI	기계	N	N	N	N	N	74000	-800	5	-1.07	16002636900	216402	40.91	74200	75200	73300	97200	52400	74800	73948.30	0.52	29289	77933	76366	75433	73866	72933	75900	73400	324	22400	500	52360	100	1	64819980	47967	-285.71	84.09	12	0.33	-259.00	880.00	124500	20231221	-40.56	32150	20231027	130.17	116800	-36.64	20240102	67300	9.96	20240201	124500	-40.56	20231221	32150	130.17	20231027	0.49	N	454910	500	324 억	335320	N	N	220	N	N
8	20240229	101251	57	100.00	KOSPI	기계	N	N	N	N	N	73700	-1100	5	-1.47	11925898600	161045	30.44	74200	75200	73300	97200	52400	74800	74052.78	0.52	19063	77933	76366	75433	73866	72933	75900	73400	324	22400	500	52360	100	1	64819980	47772	-284.56	83.75	12	0.25	-259.00	880.00	124500	20231221	-40.80	32150	20231027	129.24	116800	-36.90	20240102	67300	9.51	20240201	124500	-40.80	20231221	32150	129.24	20231027	0.49	N	454910	500	324 억	335320	N	N	220	N	N
9	20240229	091249	57	100.00	KOSPI	기계	N	N	N	N	N	73900	-900	5	-1.20	4829543200	65481	12.38	74200	74400	73300	97200	52400	74800	73753.42	0.52	15696	77933	76366	75433	73866	72933	75900	73400	324	22400	500	52360	100	1	64819980	47902	-285.33	83.98	12	0.10	-259.00	880.00	124500	20231221	-40.64	32150	20231027	129.86	116800	-36.73	20240102	67300	9.81	20240201	124500	-40.64	20231221	32150	129.86	20231027	0.49	N	454910	500	324 억	335320	N	N	220	N	N
10	20240228	161134	57	100.00	KOSPI	기계	N	N	N	N	N	74800	-1500	5	-1.97	39372377000	522134	73.46	76700	77000	74500	99100	53500	76300	75408.18	0.57	-37257	80100	78200	76500	74600	72900	77350	73750	324	22800	500	53410	100	1	64819980	48485	-288.80	85.00	12	0.81	-259.00	880.00	124500	20231221	-39.92	32150	20231027	132.66	116800	-35.96	20240102	67300	11.14	20240201	124500	-39.92	20231221	32150	132.66	20231027	0.51	N	454910	500	324 억	371921	N	N	220	N	N
11	20240228	151132	57	100.00	KOSPI	기계	N	N	N	N	N	74800	-1500	5	-1.97	37557758900	497889	70.05	76700	77000	74500	99100	53500	76300	75434.00	0.57	-41774	80100	78200	76500	74600	72900	77350	73750	324	22800	500	53410	100	1	64819980	48485	-288.80	85.00	12	0.77	-259.00	880.00	124500	20231221	-39.92	32150	20231027	132.66	116800	-35.96	20240102	67300	11.14	20240201	124500	-39.92	20231221	32150	132.66	20231027	0.51	N	454910	500	324 억	371921	N	N	3	N	N
12	20240228	141246	57	100.00	KOSPI	기계	N	N	N	N	N	74900	-1400	5	-1.83	30117950000	398288	56.03	76700	77000	74900	99100	53500	76300	75618.52	0.57	-46110	80100	78200	76500	74600	72900	77350	73750	324	22800	500	53410	100	1	64819980	48550	-289.19	85.11	12	0.61	-259.00	880.00	124500	20231221	-39.84	32150	20231027	132.97	116800	-35.87	20240102	67300	11.29	20240201	124500	-39.84	20231221	32150	132.97	20231027	0.51	N	454910	500	324 억	371921	N	N	3	N	N
13	20240228	131229	57	100.00	KOSPI	기계	N	N	N	N	N	75300	-1000	5	-1.31	24624182500	325152	45.75	76700	77000	75000	99100	53500	76300	75731.30	0.57	-34275	80100	78200	76500	74600	72900	77350	73750	324	22800	500	53410	100	1	64819980	48809	-290.73	85.57	12	0.50	-259.00	880.00	124500	20231221	-39.52	32150	20231027	134.21	116800	-35.53	20240102	67300	11.89	20240201	124500	-39.52	20231221	32150	134.21	20231027	0.51	N	454910	500	324 억	371921	N	N	3	N	N
14	20240228	121251	57	100.00	KOSPI	기계	N	N	N	N	N	75100	-1200	5	-1.57	21258654400	280375	39.45	76700	77000	75000	99100	53500	76300	75822.22	0.57	-35592	80100	78200	76500	74600	72900	77350	73750	324	22800	500	53410	100	1	64819980	48680	-289.96	85.34	12	0.43	-259.00	880.00	124500	20231221	-39.68	32150	20231027	133.59	116800	-35.70	20240102	67300	11.59	20240201	124500	-39.68	20231221	32150	133.59	20231027	0.51	N	454910	500	324 억	371921	N	N	3	N	N
15	20240228	111206	57	100.00	KOSPI	기계	N	N	N	N	N	75400	-900	5	-1.18	15315876400	201285	28.32	76700	77000	75100	99100	53500	76300	76090.50	0.57	-23992	80100	78200	76500	74600	72900	77350	73750	324	22800	500	53410	100	1	64819980	48874	-291.12	85.68	12	0.31	-259.00	880.00	124500	20231221	-39.44	32150	20231027	134.53	116800	-35.45	20240102	67300	12.04	20240201	124500	-39.44	20231221	32150	134.53	20231027	0.51	N	454910	500	324 억	371921	N	N	3	N	N
16	20240228	101248	57	100.00	KOSPI	기계	N	N	N	N	N	76400	100	2	0.13	8549849200	112020	15.76	76700	77000	75800	99100	53500	76300	76324.31	0.57	-12056	80100	78200	76500	74600	72900	77350	73750	324	22800	500	53410	100	1	64819980	49522	-294.98	86.82	12	0.17	-259.00	880.00	124500	20231221	-38.63	32150	20231027	137.64	116800	-34.59	20240102	67300	13.52	20240201	124500	-38.63	20231221	32150	137.64	20231027	0.51	N	454910	500	324 억	371921	N	N	3	N	N
17	20240228	091252	57	100.00	KOSPI	기계	N	N	N	N	N	76400	100	2	0.13	3067317100	40170	5.65	76700	77000	75900	99100	53500	76300	76358.40	0.57	-7076	80100	78200	76500	74600	72900	77350	73750	324	22800	500	53410	100	1	64819980	49522	-294.98	86.82	12	0.06	-259.00	880.00	124500	20231221	-38.63	32150	20231027	137.64	116800	-34.59	20240102	67300	13.52	20240201	124500	-38.63	20231221	32150	137.64	20231027	0.51	N	454910	500	324 억	371921	N	N	3	N	N
18	20240227	161246	57	100.00	KOSPI	기계	N	N	N	N	N	76300	-1500	5	-1.93	53434564000	702943	157.41	77800	78400	74800	101100	54500	77800	76014.47	0.42	96215	80933	79366	78533	76966	76133	78950	76550	324	23300	500	54460	100	1	64819980	49458	-294.59	86.70	12	1.08	-259.00	880.00	124500	20231221	-38.71	32150	20231027	137.33	116800	-34.67	20240102	67300	13.37	20240201	124500	-38.71	20231221	32150	137.33	20231027	0.51	N	454910	500	324 억	275069	N	N	3	N	N
19	20240227	151247	57	100.00	KOSPI	기계	N	N	N	N	N	76400	-1400	5	-1.80	52093965800	685388	153.48	77800	78400	74800	101100	54500	77800	76005.91	0.42	90210	80933	79366	78533	76966	76133	78950	76550	324	23300	500	54460	100	1	64819980	49522	-294.98	86.82	12	1.06	-259.00	880.00	124500	20231221	-38.63	32150	20231027	137.64	116800	-34.59	20240102	67300	13.52	20240201	124500	-38.63	20231221	32150	137.64	20231027	0.51	N	454910	500	324 억	275069	N	N	51	N	N
20	20240227	141244	57	100.00	KOSPI	기계	N	N	N	N	N	76400	-1400	5	-1.80	46481600800	611856	137.01	77800	78400	74800	101100	54500	77800	75967.48	0.42	70953	80933	79366	78533	76966	76133	78950	76550	324	23300	500	54460	100	1	64819980	49522	-294.98	86.82	12	0.94	-259.00	880.00	124500	20231221	-38.63	32150	20231027	137.64	116800	-34.59	20240102	67300	13.52	20240201	124500	-38.63	20231221	32150	137.64	20231027	0.51	N	454910	500	324 억	275069	N	N	51	N	N
21	20240227	131205	57	100.00	KOSPI	기계	N	N	N	N	N	76100	-1700	5	-2.19	43245152000	569450	127.51	77800	78400	74800	101100	54500	77800	75941.18	0.42	56964	80933	79366	78533	76966	76133	78950	76550	324	23300	500	54460	100	1	64819980	49328	-293.82	86.48	12	0.88	-259.00	880.00	124500	20231221	-38.88	32150	20231027	136.70	116800	-34.85	20240102	67300	13.08	20240201	124500	-38.88	20231221	32150	136.70	20231027	0.51	N	454910	500	324 억	275069	N	N	51	N	N
22	20240227	121245	57	100.00	KOSPI	기계	N	N	N	N	N	76600	-1200	5	-1.54	40368125700	531745	119.07	77800	78400	74800	101100	54500	77800	75915.47	0.42	53436	80933	79366	78533	76966	76133	78950	76550	324	23300	500	54460	100	1	64819980	49652	-295.75	87.05	12	0.82	-259.00	880.00	124500	20231221	-38.47	32150	20231027	138.26	116800	-34.42	20240102	67300	13.82	20240201	124500	-38.47	20231221	32150	138.26	20231027	0.51	N	454910	500	324 억	275069	N	N	51	N	N
23	20240227	111248	57	100.00	KOSPI	기계	N	N	N	N	N	75400	-2400	5	-3.08	32730913200	431693	96.67	77800	78400	74800	101100	54500	77800	75818.78	0.42	39769	80933	79366	78533	76966	76133	78950	76550	324	23300	500	54460	100	1	64819980	48874	-291.12	85.68	12	0.67	-259.00	880.00	124500	20231221	-39.44	32150	20231027	134.53	116800	-35.45	20240102	67300	12.04	20240201	124500	-39.44	20231221	32150	134.53	20231027	0.51	N	454910	500	324 억	275069	N	N	51	N	N
24	20240227	101240	57	100.00	KOSPI	기계	N	N	N	N	N	75100	-2700	5	-3.47	27367945900	360492	80.72	77800	78400	74800	101100	54500	77800	75917.06	0.42	32383	80933	79366	78533	76966	76133	78950	76550	324	23300	500	54460	100	1	64819980	48680	-289.96	85.34	12	0.56	-259.00	880.00	124500	20231221	-39.68	32150	20231027	133.59	116800	-35.70	20240102	67300	11.59	20240201	124500	-39.68	20231221	32150	133.59	20231027	0.51	N	454910	500	324 억	275069	N	N	51	N	N
25	20240227	091245	57	100.00	KOSPI	기계	N	N	N	N	N	76700	-1100	5	-1.41	5373549900	69605	15.59	77800	78400	76700	101100	54500	77800	77198.56	0.42	3936	80933	79366	78533	76966	76133	78950	76550	324	23300	500	54460	100	1	64819980	49717	-296.14	87.16	12	0.11	-259.00	880.00	124500	20231221	-38.39	32150	20231027	138.57	116800	-34.33	20240102	67300	13.97	20240201	124500	-38.39	20231221	32150	138.57	20231027	0.51	N	454910	500	324 억	275069	N	N	51	N	N
26	20240226	161240	57	100.00	KOSPI	기계	N	N	N	N	N	77800	-1300	5	-1.64	34574946200	439398	65.08	79200	80100	77700	102800	55400	79100	78689.78	0.43	-7094	83166	81132	79866	77832	76566	80500	77200	324	23700	500	55370	100	1	64819980	50430	-300.39	88.41	12	0.68	-259.00	880.00	124500	20231221	-37.51	32150	20231027	141.99	116800	-33.39	20240102	67300	15.60	20240201	124500	-37.51	20231221	32150	141.99	20231027	0.49	N	454910	500	324 억	281827	N	N	51	N	N
27	20240226	151231	57	100.00	KOSPI	기계	N	N	N	N	N	77800	-1300	5	-1.64	32816397200	416798	61.73	79200	80100	77800	102800	55400	79100	78734.44	0.43	-5040	83166	81132	79866	77832	76566	80500	77200	324	23700	500	55370	100	1	64819980	50430	-300.39	88.41	12	0.64	-259.00	880.00	124500	20231221	-37.51	32150	20231027	141.99	116800	-33.39	20240102	67300	15.60	20240201	124500	-37.51	20231221	32150	141.99	20231027	0.49	N	454910	500	324 억	281827	N	N	37	N	N
28	20240226	141237	57	100.00	KOSPI	기계	N	N	N	N	N	78600	-500	5	-0.63	24956969700	316168	46.83	79200	80100	78000	102800	55400	79100	78935.73	0.43	9990	83166	81132	79866	77832	76566	80500	77200	324	23700	500	55370	100	1	64819980	50949	-303.47	89.32	12	0.49	-259.00	880.00	124500	20231221	-36.87	32150	20231027	144.48	116800	-32.71	20240102	67300	16.79	20240201	124500	-36.87	20231221	32150	144.48	20231027	0.49	N	454910	500	324 억	281827	N	N	37	N	N
29	20240226	131229	57	100.00	KOSPI	기계	N	N	N	N	N	78400	-700	5	-0.88	22090873100	279575	41.41	79200	80100	78000	102800	55400	79100	79015.88	0.43	14358	83166	81132	79866	77832	76566	80500	77200	324	23700	500	55370	100	1	64819980	50819	-302.70	89.09	12	0.43	-259.00	880.00	124500	20231221	-37.03	32150	20231027	143.86	116800	-32.88	20240102	67300	16.49	20240201	124500	-37.03	20231221	32150	143.86	20231027	0.49	N	454910	500	324 억	281827	N	N	37	N	N
30	20240226	121230	57	100.00	KOSPI	기계	N	N	N	N	N	78600	-500	5	-0.63	19812489600	250559	37.11	79200	80100	78000	102800	55400	79100	79073.14	0.43	15766	83166	81132	79866	77832	76566	80500	77200	324	23700	500	55370	100	1	64819980	50949	-303.47	89.32	12	0.39	-259.00	880.00	124500	20231221	-36.87	32150	20231027	144.48	116800	-32.71	20240102	67300	16.79	20240201	124500	-36.87	20231221	32150	144.48	20231027	0.49	N	454910	500	324 억	281827	N	N	37	N	N
31	20240226	111227	57	100.00	KOSPI	기계	N	N	N	N	N	78900	-200	5	-0.25	17591155100	222328	32.93	79200	80100	78000	102800	55400	79100	79122.55	0.43	15620	83166	81132	79866	77832	76566	80500	77200	324	23700	500	55370	100	1	64819980	51143	-304.63	89.66	12	0.34	-259.00	880.00	124500	20231221	-36.63	32150	20231027	145.41	116800	-32.45	20240102	67300	17.24	20240201	124500	-36.63	20231221	32150	145.41	20231027	0.49	N	454910	500	324 억	281827	N	N	37	N	N
32	20240226	101223	57	100.00	KOSPI	기계	N	N	N	N	N	78800	-300	5	-0.38	14370336200	181595	26.90	79200	80100	78000	102800	55400	79100	79134.01	0.43	15198	83166	81132	79866	77832	76566	80500	77200	324	23700	500	55370	100	1	64819980	51078	-304.25	89.55	12	0.28	-259.00	880.00	124500	20231221	-36.71	32150	20231027	145.10	116800	-32.53	20240102	67300	17.09	20240201	124500	-36.71	20231221	32150	145.10	20231027	0.49	N	454910	500	324 억	281827	N	N	37	N	N
33	20240226	091221	57	100.00	KOSPI	기계	N	N	N	N	N	78700	-400	5	-0.51	4922429500	62483	9.25	79200	79800	78000	102800	55400	79100	78779.76	0.43	9621	83166	81132	79866	77832	76566	80500	77200	324	23700	500	55370	100	1	64819980	51013	-303.86	89.43	12	0.10	-259.00	880.00	124500	20231221	-36.79	32150	20231027	144.79	116800	-32.62	20240102	67300	16.94	20240201	124500	-36.79	20231221	32150	144.79	20231027	0.49	N	454910	500	324 억	281827	N	N	37	N	N
34	20240223	161222	57	100.00	KOSPI	기계	N	N	N	N	N	79100	-2200	5	-2.71	52713214200	661634	73.81	81700	81900	78600	105600	57000	81300	79672.64	0.59	-99722	83633	82466	80133	78966	76633	83050	79550	324	24300	500	56910	100	1	64819980	51273	-305.41	89.89	12	1.02	-259.00	880.00	124500	20231221	-36.47	32150	20231027	146.03	116800	-32.28	20240102	67300	17.53	20240201	124500	-36.47	20231221	32150	146.03	20231027	0.50	N	454910	500	324 억	384427	N	N	37	N	N
35	20240223	151215	57	100.00	KOSPI	기계	N	N	N	N	N	79300	-2000	5	-2.46	50472470200	633344	70.65	81700	81900	78600	105600	57000	81300	79691.84	0.59	-105915	83633	82466	80133	78966	76633	83050	79550	324	24300	500	56910	100	1	64819980	51402	-306.18	90.11	12	0.98	-259.00	880.00	124500	20231221	-36.31	32150	20231027	146.66	116800	-32.11	20240102	67300	17.83	20240201	124500	-36.31	20231221	32150	146.66	20231027	0.50	N	454910	500	324 억	384427	N	N	303	N	N
36	20240223	141215	57	100.00	KOSPI	기계	N	N	N	N	N	79800	-1500	5	-1.85	44492985200	558295	62.28	81700	81900	78600	105600	57000	81300	79694.18	0.59	-108554	83633	82466	80133	78966	76633	83050	79550	324	24300	500	56910	100	1	64819980	51726	-308.11	90.68	12	0.86	-259.00	880.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.50	N	454910	500	324 억	384427	N	N	303	N	N
37	20240223	131215	57	100.00	KOSPI	기계	N	N	N	N	N	78700	-2600	5	-3.20	40747344500	511009	57.01	81700	81900	78600	105600	57000	81300	79738.76	0.59	-109394	83633	82466	80133	78966	76633	83050	79550	324	24300	500	56910	100	1	64819980	51013	-303.86	89.43	12	0.79	-259.00	880.00	124500	20231221	-36.79	32150	20231027	144.79	116800	-32.62	20240102	67300	16.94	20240201	124500	-36.79	20231221	32150	144.79	20231027	0.50	N	454910	500	324 억	384427	N	N	303	N	N
38	20240223	121218	57	100.00	KOSPI	기계	N	N	N	N	N	79600	-1700	5	-2.09	31221083400	390389	43.55	81700	81900	79100	105600	57000	81300	79974.03	0.59	-62806	83633	82466	80133	78966	76633	83050	79550	324	24300	500	56910	100	1	64819980	51597	-307.34	90.45	12	0.60	-259.00	880.00	124500	20231221	-36.06	32150	20231027	147.59	116800	-31.85	20240102	67300	18.28	20240201	124500	-36.06	20231221	32150	147.59	20231027	0.50	N	454910	500	324 억	384427	N	N	303	N	N
39	20240223	111202	57	100.00	KOSPI	기계	N	N	N	N	N	79400	-1900	5	-2.34	28830916000	360327	40.20	81700	81900	79100	105600	57000	81300	80012.92	0.59	-63547	83633	82466	80133	78966	76633	83050	79550	324	24300	500	56910	100	1	64819980	51467	-306.56	90.23	12	0.56	-259.00	880.00	124500	20231221	-36.22	32150	20231027	146.97	116800	-32.02	20240102	67300	17.98	20240201	124500	-36.22	20231221	32150	146.97	20231027	0.50	N	454910	500	324 억	384427	N	N	303	N	N
40	20240223	101210	57	100.00	KOSPI	기계	N	N	N	N	N	79600	-1700	5	-2.09	24495440300	305829	34.12	81700	81900	79100	105600	57000	81300	80094.91	0.59	-62932	83633	82466	80133	78966	76633	83050	79550	324	24300	500	56910	100	1	64819980	51597	-307.34	90.45	12	0.47	-259.00	880.00	124500	20231221	-36.06	32150	20231027	147.59	116800	-31.85	20240102	67300	18.28	20240201	124500	-36.06	20231221	32150	147.59	20231027	0.50	N	454910	500	324 억	384427	N	N	303	N	N
41	20240223	091212	57	100.00	KOSPI	기계	N	N	N	N	N	79600	-1700	5	-2.09	11174692500	138595	15.46	81700	81900	79500	105600	57000	81300	80628.02	0.59	-49399	83633	82466	80133	78966	76633	83050	79550	324	24300	500	56910	100	1	64819980	51597	-307.34	90.45	12	0.21	-259.00	880.00	124500	20231221	-36.06	32150	20231027	147.59	116800	-31.85	20240102	67300	18.28	20240201	124500	-36.06	20231221	32150	147.59	20231027	0.50	N	454910	500	324 억	384427	N	N	303	N	N
42	20240222	161158	57	100.00	KOSPI	기계	N	N	N	N	N	81300	3800	2	4.90	70007578000	875983	120.60	78300	81300	77800	100700	54300	77500	79914.74	0.46	83978	80700	79100	78300	76700	75900	78700	76300	324	23200	500	54250	100	1	64819980	52699	-313.90	92.39	12	1.35	-259.00	880.00	124500	20231221	-34.70	32150	20231027	152.88	116800	-30.39	20240102	67300	20.80	20240201	124500	-34.70	20231221	32150	152.88	20231027	0.51	N	454910	500	324 억	301173	N	N	303	N	N
43	20240222	151207	57	100.00	KOSPI	기계	N	N	N	N	N	80900	3400	2	4.39	65208007500	816843	112.46	78300	81000	77800	100700	54300	77500	79829.48	0.46	84460	80700	79100	78300	76700	75900	78700	76300	324	23200	500	54250	100	1	64819980	52439	-312.36	91.93	12	1.26	-259.00	880.00	124500	20231221	-35.02	32150	20231027	151.63	116800	-30.74	20240102	67300	20.21	20240201	124500	-35.02	20231221	32150	151.63	20231027	0.51	N	454910	500	324 억	301173	N	N	845	N	N
44	20240222	141205	57	100.00	KOSPI	기계	N	N	N	N	N	80200	2700	2	3.48	56341160200	706875	97.32	78300	81000	77800	100700	54300	77500	79704.76	0.46	50294	80700	79100	78300	76700	75900	78700	76300	324	23200	500	54250	100	1	64819980	51986	-309.65	91.14	12	1.09	-259.00	880.00	124500	20231221	-35.58	32150	20231027	149.46	116800	-31.34	20240102	67300	19.17	20240201	124500	-35.58	20231221	32150	149.46	20231027	0.51	N	454910	500	324 억	301173	N	N	845	N	N
45	20240222	131150	57	100.00	KOSPI	기계	N	N	N	N	N	80200	2700	2	3.48	51791624700	650202	89.52	78300	81000	77800	100700	54300	77500	79654.88	0.46	56417	80700	79100	78300	76700	75900	78700	76300	324	23200	500	54250	100	1	64819980	51986	-309.65	91.14	12	1.00	-259.00	880.00	124500	20231221	-35.58	32150	20231027	149.46	116800	-31.34	20240102	67300	19.17	20240201	124500	-35.58	20231221	32150	149.46	20231027	0.51	N	454910	500	324 억	301173	N	N	845	N	N
46	20240222	121200	57	100.00	KOSPI	기계	N	N	N	N	N	80700	3200	2	4.13	43368837900	545631	75.12	78300	81000	77800	100700	54300	77500	79484.05	0.46	42704	80700	79100	78300	76700	75900	78700	76300	324	23200	500	54250	100	1	64819980	52310	-311.58	91.70	12	0.84	-259.00	880.00	124500	20231221	-35.18	32150	20231027	151.01	116800	-30.91	20240102	67300	19.91	20240201	124500	-35.18	20231221	32150	151.01	20231027	0.51	N	454910	500	324 억	301173	N	N	845	N	N
47	20240222	111200	57	100.00	KOSPI	기계	N	N	N	N	N	80900	3400	2	4.39	30360032700	384080	52.88	78300	80900	77800	100700	54300	77500	79046.37	0.46	20220	80700	79100	78300	76700	75900	78700	76300	324	23200	500	54250	100	1	64819980	52439	-312.36	91.93	12	0.59	-259.00	880.00	124500	20231221	-35.02	32150	20231027	151.63	116800	-30.74	20240102	67300	20.21	20240201	124500	-35.02	20231221	32150	151.63	20231027	0.51	N	454910	500	324 억	301173	N	N	845	N	N
48	20240222	101150	57	100.00	KOSPI	기계	N	N	N	N	N	78900	1400	2	1.81	17180217600	218577	30.09	78300	79400	77800	100700	54300	77500	78600.62	0.46	15656	80700	79100	78300	76700	75900	78700	76300	324	23200	500	54250	100	1	64819980	51143	-304.63	89.66	12	0.34	-259.00	880.00	124500	20231221	-36.63	32150	20231027	145.41	116800	-32.45	20240102	67300	17.24	20240201	124500	-36.63	20231221	32150	145.41	20231027	0.51	N	454910	500	324 억	301173	N	N	845	N	N
49	20240222	091210	57	100.00	KOSPI	기계	N	N	N	N	N	78600	1100	2	1.42	5294175400	67661	9.32	78300	78800	77800	100700	54300	77500	78246.29	0.46	12039	80700	79100	78300	76700	75900	78700	76300	324	23200	500	54250	100	1	64819980	50949	-303.47	89.32	12	0.10	-259.00	880.00	124500	20231221	-36.87	32150	20231027	144.48	116800	-32.71	20240102	67300	16.79	20240201	124500	-36.87	20231221	32150	144.48	20231027	0.51	N	454910	500	324 억	301173	N	N	845	N	N
50	20240221	161154	57	100.00	KOSPI	기계	N	N	N	N	N	77500	-1800	5	-2.27	56276049900	717253	105.24	79300	79900	77500	103000	55600	79300	78462.46	0.37	59838	82700	81000	80000	78300	77300	81850	79150	324	23700	500	55510	100	1	64819980	50235	-299.23	88.07	12	1.11	-259.00	880.00	124500	20231221	-37.75	32150	20231027	141.06	116800	-33.65	20240102	67300	15.16	20240201	124500	-37.75	20231221	32150	141.06	20231027	0.51	N	454910	500	324 억	240863	N	N	845	N	N
51	20240221	151146	57	100.00	KOSPI	기계	N	N	N	N	N	77700	-1600	5	-2.02	52358149600	666758	97.83	79300	79900	77500	103000	55600	79300	78526.00	0.37	46849	82700	81000	80000	78300	77300	81850	79150	324	23700	500	55510	100	1	64819980	50365	-300.00	88.30	12	1.03	-259.00	880.00	124500	20231221	-37.59	32150	20231027	141.68	116800	-33.48	20240102	67300	15.45	20240201	124500	-37.59	20231221	32150	141.68	20231027	0.51	N	454910	500	324 억	240863	N	N	7	N	N
52	20240221	141144	57	100.00	KOSPI	기계	N	N	N	N	N	78500	-800	5	-1.01	41573013700	528324	77.52	79300	79900	78000	103000	55600	79300	78688.02	0.37	42136	82700	81000	80000	78300	77300	81850	79150	324	23700	500	55510	100	1	64819980	50884	-303.09	89.20	12	0.82	-259.00	880.00	124500	20231221	-36.95	32150	20231027	144.17	116800	-32.79	20240102	67300	16.64	20240201	124500	-36.95	20231221	32150	144.17	20231027	0.51	N	454910	500	324 억	240863	N	N	7	N	N
53	20240221	131145	57	100.00	KOSPI	기계	N	N	N	N	N	78500	-800	5	-1.01	35382843200	449283	65.92	79300	79900	78000	103000	55600	79300	78753.54	0.37	54584	82700	81000	80000	78300	77300	81850	79150	324	23700	500	55510	100	1	64819980	50884	-303.09	89.20	12	0.69	-259.00	880.00	124500	20231221	-36.95	32150	20231027	144.17	116800	-32.79	20240102	67300	16.64	20240201	124500	-36.95	20231221	32150	144.17	20231027	0.51	N	454910	500	324 억	240863	N	N	7	N	N
54	20240221	121148	57	100.00	KOSPI	기계	N	N	N	N	N	79000	-300	5	-0.38	30866489200	391860	57.49	79300	79900	78000	103000	55600	79300	78768.63	0.37	47183	82700	81000	80000	78300	77300	81850	79150	324	23700	500	55510	100	1	64819980	51208	-305.02	89.77	12	0.60	-259.00	880.00	124500	20231221	-36.55	32150	20231027	145.72	116800	-32.36	20240102	67300	17.38	20240201	124500	-36.55	20231221	32150	145.72	20231027	0.51	N	454910	500	324 억	240863	N	N	7	N	N
55	20240221	111153	57	100.00	KOSPI	기계	N	N	N	N	N	78400	-900	5	-1.13	25323568500	321835	47.22	79300	79900	78000	103000	55600	79300	78684.18	0.37	29847	82700	81000	80000	78300	77300	81850	79150	324	23700	500	55510	100	1	64819980	50819	-302.70	89.09	12	0.50	-259.00	880.00	124500	20231221	-37.03	32150	20231027	143.86	116800	-32.88	20240102	67300	16.49	20240201	124500	-37.03	20231221	32150	143.86	20231027	0.51	N	454910	500	324 억	240863	N	N	7	N	N
56	20240221	101142	57	100.00	KOSPI	기계	N	N	N	N	N	78200	-1100	5	-1.39	19398043300	246300	36.14	79300	79900	78000	103000	55600	79300	78756.91	0.37	14913	82700	81000	80000	78300	77300	81850	79150	324	23700	500	55510	100	1	64819980	50689	-301.93	88.86	12	0.38	-259.00	880.00	124500	20231221	-37.19	32150	20231027	143.23	116800	-33.05	20240102	67300	16.20	20240201	124500	-37.19	20231221	32150	143.23	20231027	0.51	N	454910	500	324 억	240863	N	N	7	N	N
57	20240221	091146	57	100.00	KOSPI	기계	N	N	N	N	N	79500	200	2	0.25	4910039800	61981	9.09	79300	79900	78600	103000	55600	79300	79217.94	0.37	4648	82700	81000	80000	78300	77300	81850	79150	324	23700	500	55510	100	1	64819980	51532	-306.95	90.34	12	0.10	-259.00	880.00	124500	20231221	-36.14	32150	20231027	147.28	116800	-31.93	20240102	67300	18.13	20240201	124500	-36.14	20231221	32150	147.28	20231027	0.51	N	454910	500	324 억	240863	N	N	7	N	N
58	20240220	161138	57	100.00	KOSPI	기계	N	N	N	N	N	79300	-500	5	-0.63	53772400000	670703	87.12	79200	81700	79000	103700	55900	79800	80175.41	0.46	-56392	82200	81000	79800	78600	77400	80400	78000	324	23900	500	55860	100	1	64819980	51402	-306.18	90.11	12	1.03	-259.00	880.00	124500	20231221	-36.31	32150	20231027	146.66	116800	-32.11	20240102	67300	17.83	20240201	124500	-36.31	20231221	32150	146.66	20231027	0.50	N	454910	500	324 억	299648	N	N	7	N	N
59	20240220	151136	57	100.00	KOSPI	기계	N	N	N	N	N	79800	0	3	0.00	49971520700	622842	80.90	79200	81700	79000	103700	55900	79800	80231.57	0.46	-65371	82200	81000	79800	78600	77400	80400	78000	324	23900	500	55860	100	1	64819980	51726	-308.11	90.68	12	0.96	-259.00	880.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.50	N	454910	500	324 억	299648	N	N	875	N	N
60	20240220	141130	57	100.00	KOSPI	기계	N	N	N	N	N	79500	-300	5	-0.38	44336355000	552047	71.70	79200	81700	79000	103700	55900	79800	80312.80	0.46	-65152	82200	81000	79800	78600	77400	80400	78000	324	23900	500	55860	100	1	64819980	51532	-306.95	90.34	12	0.85	-259.00	880.00	124500	20231221	-36.14	32150	20231027	147.28	116800	-31.93	20240102	67300	18.13	20240201	124500	-36.14	20231221	32150	147.28	20231027	0.50	N	454910	500	324 억	299648	N	N	875	N	N
61	20240220	131137	57	100.00	KOSPI	기계	N	N	N	N	N	79700	-100	5	-0.13	40824209800	508033	65.99	79200	81700	79000	103700	55900	79800	80357.58	0.46	-62919	82200	81000	79800	78600	77400	80400	78000	324	23900	500	55860	100	1	64819980	51662	-307.72	90.57	12	0.78	-259.00	880.00	124500	20231221	-35.98	32150	20231027	147.90	116800	-31.76	20240102	67300	18.42	20240201	124500	-35.98	20231221	32150	147.90	20231027	0.50	N	454910	500	324 억	299648	N	N	875	N	N
62	20240220	121126	57	100.00	KOSPI	기계	N	N	N	N	N	79600	-200	5	-0.25	38129024700	474204	61.59	79200	81700	79000	103700	55900	79800	80406.58	0.46	-55424	82200	81000	79800	78600	77400	80400	78000	324	23900	500	55860	100	1	64819980	51597	-307.34	90.45	12	0.73	-259.00	880.00	124500	20231221	-36.06	32150	20231027	147.59	116800	-31.85	20240102	67300	18.28	20240201	124500	-36.06	20231221	32150	147.59	20231027	0.50	N	454910	500	324 억	299648	N	N	875	N	N
63	20240220	111131	57	100.00	KOSPI	기계	N	N	N	N	N	79500	-300	5	-0.38	34648590100	430482	55.91	79200	81700	79000	103700	55900	79800	80488.16	0.46	-52749	82200	81000	79800	78600	77400	80400	78000	324	23900	500	55860	100	1	64819980	51532	-306.95	90.34	12	0.66	-259.00	880.00	124500	20231221	-36.14	32150	20231027	147.28	116800	-31.93	20240102	67300	18.13	20240201	124500	-36.14	20231221	32150	147.28	20231027	0.50	N	454910	500	324 억	299648	N	N	875	N	N
64	20240220	101124	57	100.00	KOSPI	기계	N	N	N	N	N	80500	700	2	0.88	27515234400	341334	44.33	79200	81700	79000	103700	55900	79800	80611.27	0.46	-37554	82200	81000	79800	78600	77400	80400	78000	324	23900	500	55860	100	1	64819980	52180	-310.81	91.48	12	0.53	-259.00	880.00	124500	20231221	-35.34	32150	20231027	150.39	116800	-31.08	20240102	67300	19.61	20240201	124500	-35.34	20231221	32150	150.39	20231027	0.50	N	454910	500	324 억	299648	N	N	875	N	N
65	20240220	091145	57	100.00	KOSPI	기계	N	N	N	N	N	80900	1100	2	1.38	11668758100	144687	18.79	79200	81700	79000	103700	55900	79800	80649.25	0.46	-15848	82200	81000	79800	78600	77400	80400	78000	324	23900	500	55860	100	1	64819980	52439	-312.36	91.93	12	0.22	-259.00	880.00	124500	20231221	-35.02	32150	20231027	151.63	116800	-30.74	20240102	67300	20.21	20240201	124500	-35.02	20231221	32150	151.63	20231027	0.50	N	454910	500	324 억	299648	N	N	875	N	N
66	20240219	161140	57	100.00	KOSPI	기계	N	N	N	N	N	79800	-1300	5	-1.60	60338028500	757467	69.93	80200	81000	78600	105400	56800	81100	79657.00	0.35	75867	86166	83632	82166	79632	78166	82900	78900	324	24300	500	56770	100	1	64819980	51726	-308.11	90.68	12	1.17	-259.00	880.00	124500	20231221	-35.90	32150	20231027	148.21	116800	-31.68	20240102	67300	18.57	20240201	124500	-35.90	20231221	32150	148.21	20231027	0.50	N	454910	500	324 억	226813	N	N	875	N	N
67	20240219	151142	57	100.00	KOSPI	기계	N	N	N	N	N	79700	-1400	5	-1.73	57999935900	728158	67.23	80200	81000	78600	105400	56800	81100	79652.75	0.35	72285	86166	83632	82166	79632	78166	82900	78900	324	24300	500	56770	100	1	64819980	51662	-307.72	90.57	12	1.12	-259.00	880.00	124500	20231221	-35.98	32150	20231027	147.90	116800	-31.76	20240102	67300	18.42	20240201	124500	-35.98	20231221	32150	147.90	20231027	0.50	N	454910	500	324 억	226813	N	N	15	N	N
68	20240219	141143	57	100.00	KOSPI	기계	N	N	N	N	N	79900	-1200	5	-1.48	53383232400	670301	61.89	80200	81000	78600	105400	56800	81100	79640.47	0.35	66011	86166	83632	82166	79632	78166	82900	78900	324	24300	500	56770	100	1	64819980	51791	-308.49	90.80	12	1.03	-259.00	880.00	124500	20231221	-35.82	32150	20231027	148.52	116800	-31.59	20240102	67300	18.72	20240201	124500	-35.82	20231221	32150	148.52	20231027	0.50	N	454910	500	324 억	226813	N	N	15	N	N
69	20240219	131140	57	100.00	KOSPI	기계	N	N	N	N	N	80200	-900	5	-1.11	48649180500	611078	56.42	80200	81000	78600	105400	56800	81100	79611.82	0.35	57754	86166	83632	82166	79632	78166	82900	78900	324	24300	500	56770	100	1	64819980	51986	-309.65	91.14	12	0.94	-259.00	880.00	124500	20231221	-35.58	32150	20231027	149.46	116800	-31.34	20240102	67300	19.17	20240201	124500	-35.58	20231221	32150	149.46	20231027	0.50	N	454910	500	324 억	226813	N	N	15	N	N
70	20240219	121139	57	100.00	KOSPI	기계	N	N	N	N	N	80300	-800	5	-0.99	42339204800	532667	49.18	80200	80400	78600	105400	56800	81100	79485.01	0.35	68594	86166	83632	82166	79632	78166	82900	78900	324	24300	500	56770	100	1	64819980	52050	-310.04	91.25	12	0.82	-259.00	880.00	124500	20231221	-35.50	32150	20231027	149.77	116800	-31.25	20240102	67300	19.32	20240201	124500	-35.50	20231221	32150	149.77	20231027	0.50	N	454910	500	324 억	226813	N	N	15	N	N
71	20240219	111135	57	100.00	KOSPI	기계	N	N	N	N	N	79400	-1700	5	-2.10	37720619400	474806	43.84	80200	80400	78600	105400	56800	81100	79443.92	0.35	51052	86166	83632	82166	79632	78166	82900	78900	324	24300	500	56770	100	1	64819980	51467	-306.56	90.23	12	0.73	-259.00	880.00	124500	20231221	-36.22	32150	20231027	146.97	116800	-32.02	20240102	67300	17.98	20240201	124500	-36.22	20231221	32150	146.97	20231027	0.50	N	454910	500	324 억	226813	N	N	15	N	N
72	20240219	101130	57	100.00	KOSPI	기계	N	N	N	N	N	79100	-2000	5	-2.47	28105884100	354378	32.72	80200	80300	78600	105400	56800	81100	79309.96	0.35	48569	86166	83632	82166	79632	78166	82900	78900	324	24300	500	56770	100	1	64819980	51273	-305.41	89.89	12	0.55	-259.00	880.00	124500	20231221	-36.47	32150	20231027	146.03	116800	-32.28	20240102	67300	17.53	20240201	124500	-36.47	20231221	32150	146.03	20231027	0.50	N	454910	500	324 억	226813	N	N	15	N	N
73	20240219	091132	57	100.00	KOSPI	기계	N	N	N	N	N	79600	-1500	5	-1.85	11765791600	148452	13.71	80200	80300	78600	105400	56800	81100	79255.28	0.35	18350	86166	83632	82166	79632	78166	82900	78900	324	24300	500	56770	100	1	64819980	51597	-307.34	90.45	12	0.23	-259.00	880.00	124500	20231221	-36.06	32150	20231027	147.59	116800	-31.85	20240102	67300	18.28	20240201	124500	-36.06	20231221	32150	147.59	20231027	0.50	N	454910	500	324 억	226813	N	N	15	N	N
74	20240216	161121	57	100.00	KOSPI	기계	N	N	N	N	N	81100	-2600	5	-3.11	87550642900	1069902	50.47	84300	84700	80700	108800	58600	83700	81832.99	0.45	-42185	88166	85932	84066	81832	79966	85000	80900	324	25100	500	58590	100	1	64819980	52569	-313.13	92.16	12	1.65	-259.00	880.00	124500	20231221	-34.86	32150	20231027	152.26	116800	-30.57	20240102	67300	20.51	20240201	124500	-34.86	20231221	32150	152.26	20231027	0.45	N	454910	500	324 억	289570	N	N	15	N	N
75	20240216	151133	57	100.00	KOSPI	기계	N	N	N	N	N	81200	-2500	5	-2.99	84033926300	1026594	48.43	84300	84700	80700	108800	58600	83700	81856.99	0.45	-39402	88166	85932	84066	81832	79966	85000	80900	324	25100	500	58590	100	1	64819980	52634	-313.51	92.27	12	1.58	-259.00	880.00	124500	20231221	-34.78	32150	20231027	152.57	116800	-30.48	20240102	67300	20.65	20240201	124500	-34.78	20231221	32150	152.57	20231027	0.45	N	454910	500	324 억	289570	N	N	7	N	N
76	20240216	141136	57	100.00	KOSPI	기계	N	N	N	N	N	81700	-2000	5	-2.39	77036101600	940729	44.38	84300	84700	80700	108800	58600	83700	81889.76	0.45	-25249	88166	85932	84066	81832	79966	85000	80900	324	25100	500	58590	100	1	64819980	52958	-315.44	92.84	12	1.45	-259.00	880.00	124500	20231221	-34.38	32150	20231027	154.12	116800	-30.05	20240102	67300	21.40	20240201	124500	-34.38	20231221	32150	154.12	20231027	0.45	N	454910	500	324 억	289570	N	N	7	N	N
77	20240216	131127	57	100.00	KOSPI	기계	N	N	N	N	N	81600	-2100	5	-2.51	71925427600	878300	41.43	84300	84700	80700	108800	58600	83700	81891.61	0.45	-24842	88166	85932	84066	81832	79966	85000	80900	324	25100	500	58590	100	1	64819980	52893	-315.06	92.73	12	1.35	-259.00	880.00	124500	20231221	-34.46	32150	20231027	153.81	116800	-30.14	20240102	67300	21.25	20240201	124500	-34.46	20231221	32150	153.81	20231027	0.45	N	454910	500	324 억	289570	N	N	7	N	N
78	20240216	121134	57	100.00	KOSPI	기계	N	N	N	N	N	81400	-2300	5	-2.75	61896184800	754733	35.60	84300	84700	80700	108800	58600	83700	82010.67	0.45	-6554	88166	85932	84066	81832	79966	85000	80900	324	25100	500	58590	100	1	64819980	52763	-314.29	92.50	12	1.16	-259.00	880.00	124500	20231221	-34.62	32150	20231027	153.19	116800	-30.31	20240102	67300	20.95	20240201	124500	-34.62	20231221	32150	153.19	20231027	0.45	N	454910	500	324 억	289570	N	N	7	N	N
79	20240216	111140	57	100.00	KOSPI	기계	N	N	N	N	N	81900	-1800	5	-2.15	56856460300	692990	32.69	84300	84700	80700	108800	58600	83700	82045.10	0.45	-10411	88166	85932	84066	81832	79966	85000	80900	324	25100	500	58590	100	1	64819980	53088	-316.22	93.07	12	1.07	-259.00	880.00	124500	20231221	-34.22	32150	20231027	154.74	116800	-29.88	20240102	67300	21.69	20240201	124500	-34.22	20231221	32150	154.74	20231027	0.45	N	454910	500	324 억	289570	N	N	7	N	N
80	20240216	091127	57	100.00	KOSPI	기계	N	N	N	N	N	82300	-1400	5	-1.67	13070268300	157343	7.42	84300	84700	82100	108800	58600	83700	83068.57	0.45	-19456	88166	85932	84066	81832	79966	85000	80900	324	25100	500	58590	100	1	64819980	53347	-317.76	93.52	12	0.24	-259.00	880.00	124500	20231221	-33.90	32150	20231027	155.99	116800	-29.54	20240102	67300	22.29	20240201	124500	-33.90	20231221	32150	155.99	20231027	0.45	N	454910	500	324 억	289570	N	N	7	N	N
81	20240215	161121	57	100.00	KOSPI	기계	N	N	N	N	N	83700	900	2	1.09	176974835300	2103034	37.59	84700	86300	82200	107600	58000	82800	84153.39	0.56	-76469	91066	86932	80866	76732	70666	89000	78800	324	24800	500	57960	100	1	64819980	54254	-323.17	95.11	12	3.24	-259.00	880.00	124500	20231221	-32.77	32150	20231027	160.34	116800	-28.34	20240102	67300	24.37	20240201	124500	-32.77	20231221	32150	160.34	20231027	0.43	N	454910	500	324 억	364875	N	N	7	N	N
82	20240215	151129	57	100.00	KOSPI	기계	N	N	N	N	N	83000	200	2	0.24	172055227500	2044099	36.54	84700	86300	82200	107600	58000	82800	84171.99	0.56	-82056	91066	86932	80866	76732	70666	89000	78800	324	24800	500	57960	100	1	64819980	53801	-320.46	94.32	12	3.15	-259.00	880.00	124500	20231221	-33.33	32150	20231027	158.16	116800	-28.94	20240102	67300	23.33	20240201	124500	-33.33	20231221	32150	158.16	20231027	0.43	N	454910	500	324 억	364875	N	N	0	N	N
83	20240215	141120	57	100.00	KOSPI	기계	N	N	N	N	N	83300	500	2	0.60	161595056600	1918341	34.29	84700	86300	82200	107600	58000	82800	84237.24	0.56	-86410	91066	86932	80866	76732	70666	89000	78800	324	24800	500	57960	100	1	64819980	53995	-321.62	94.66	12	2.96	-259.00	880.00	124500	20231221	-33.09	32150	20231027	159.10	116800	-28.68	20240102	67300	23.77	20240201	124500	-33.09	20231221	32150	159.10	20231027	0.43	N	454910	500	324 억	364875	N	N	0	N	N
84	20240215	131042	57	100.00	KOSPI	기계	N	N	N	N	N	82900	100	2	0.12	150851135300	1788568	31.97	84700	86300	82200	107600	58000	82800	84342.27	0.56	-94615	91066	86932	80866	76732	70666	89000	78800	324	24800	500	57960	100	1	64819980	53736	-320.08	94.20	12	2.76	-259.00	880.00	124500	20231221	-33.41	32150	20231027	157.85	116800	-29.02	20240102	67300	23.18	20240201	124500	-33.41	20231221	32150	157.85	20231027	0.43	N	454910	500	324 억	364875	N	N	0	N	N
85	20240215	121122	57	100.00	KOSPI	기계	N	N	N	N	N	83600	800	2	0.97	143175550500	1696203	30.32	84700	86300	82200	107600	58000	82800	84409.90	0.56	-90853	91066	86932	80866	76732	70666	89000	78800	324	24800	500	57960	100	1	64819980	54190	-322.78	95.00	12	2.62	-259.00	880.00	124500	20231221	-32.85	32150	20231027	160.03	116800	-28.42	20240102	67300	24.22	20240201	124500	-32.85	20231221	32150	160.03	20231027	0.43	N	454910	500	324 억	364875	N	N	0	N	N
86	20240215	111112	57	100.00	KOSPI	기계	N	N	N	N	N	83500	700	2	0.85	133978863100	1586235	28.36	84700	86300	82200	107600	58000	82800	84463.94	0.56	-89778	91066	86932	80866	76732	70666	89000	78800	324	24800	500	57960	100	1	64819980	54125	-322.39	94.89	12	2.45	-259.00	880.00	124500	20231221	-32.93	32150	20231027	159.72	116800	-28.51	20240102	67300	24.07	20240201	124500	-32.93	20231221	32150	159.72	20231027	0.43	N	454910	500	324 억	364875	N	N	0	N	N
87	20240215	091117	57	100.00	KOSPI	기계	N	N	N	N	N	85100	2300	2	2.78	42965741100	503729	9.00	84700	86300	84000	107600	58000	82800	85297.73	0.56	-55816	91066	86932	80866	76732	70666	89000	78800	324	24800	500	57960	100	1	64819980	55162	-328.57	96.70	12	0.78	-259.00	880.00	124500	20231221	-31.65	32150	20231027	164.70	116800	-27.14	20240102	67300	26.45	20240201	124500	-31.65	20231221	32150	164.70	20231027	0.43	N	454910	500	324 억	364875	N	N	0	N	N
88	20240214	161109	57	100.00	KOSPI	기계	N	N	N	N	N	82800	5800	2	7.53	455233250600	5568303	351.32	75800	85000	74800	100100	53900	77000	81752.73	0.87	-189566	81200	79100	76000	73900	70800	80150	74950	324	23100	500	53900	100	1	64819980	53671	-319.69	94.09	12	8.59	-259.00	880.00	124500	20231221	-33.49	32150	20231027	157.54	116800	-29.11	20240102	67300	23.03	20240201	124500	-33.49	20231221	32150	157.54	20231027	0.44	N	454910	500	324 억	563630	N	N	62	N	N
89	20240214	151112	57	100.00	KOSPI	기계	N	N	N	N	N	82500	5500	2	7.14	445236326700	5447496	343.70	75800	85000	74800	100100	53900	77000	81732.67	0.87	-174189	81200	79100	76000	73900	70800	80150	74950	324	23100	500	53900	100	1	64819980	53476	-318.53	93.75	12	8.40	-259.00	880.00	124500	20231221	-33.73	32150	20231027	156.61	116800	-29.37	20240102	67300	22.59	20240201	124500	-33.73	20231221	32150	156.61	20231027	0.44	N	454910	500	324 억	563630	N	N	62	N	N
90	20240214	141106	57	100.00	KOSPI	기계	N	N	N	N	N	83700	6700	2	8.70	398199284800	4881303	307.98	75800	85000	74800	100100	53900	77000	81576.84	0.87	-185241	81200	79100	76000	73900	70800	80150	74950	324	23100	500	53900	100	1	64819980	54254	-323.17	95.11	12	7.53	-259.00	880.00	124500	20231221	-32.77	32150	20231027	160.34	116800	-28.34	20240102	67300	24.37	20240201	124500	-32.77	20231221	32150	160.34	20231027	0.44	N	454910	500	324 억	563630	N	N	62	N	N
91	20240214	131110	57	100.00	KOSPI	기계	N	N	N	N	N	83400	6400	2	8.31	315520833600	3898607	245.98	75800	83900	74800	100100	53900	77000	80932.13	0.87	-152098	81200	79100	76000	73900	70800	80150	74950	324	23100	500	53900	100	1	64819980	54060	-322.01	94.77	12	6.01	-259.00	880.00	124500	20231221	-33.01	32150	20231027	159.41	116800	-28.60	20240102	67300	23.92	20240201	124500	-33.01	20231221	32150	159.41	20231027	0.44	N	454910	500	324 억	563630	N	N	62	N	N
92	20240214	121101	57	100.00	KOSPI	기계	N	N	N	N	N	82300	5300	2	6.88	256362721900	3185881	201.01	75800	83300	74800	100100	53900	77000	80468.87	0.87	-143416	81200	79100	76000	73900	70800	80150	74950	324	23100	500	53900	100	1	64819980	53347	-317.76	93.52	12	4.91	-259.00	880.00	124500	20231221	-33.90	32150	20231027	155.99	116800	-29.54	20240102	67300	22.29	20240201	124500	-33.90	20231221	32150	155.99	20231027	0.44	N	454910	500	324 억	563630	N	N	62	N	N
93	20240214	111105	57	100.00	KOSPI	기계	N	N	N	N	N	80700	3700	2	4.81	213263693500	2661081	167.90	75800	83300	74800	100100	53900	77000	80142.27	0.87	-161397	81200	79100	76000	73900	70800	80150	74950	324	23100	500	53900	100	1	64819980	52310	-311.58	91.70	12	4.11	-259.00	880.00	124500	20231221	-35.18	32150	20231027	151.01	116800	-30.91	20240102	67300	19.91	20240201	124500	-35.18	20231221	32150	151.01	20231027	0.44	N	454910	500	324 억	563630	N	N	62	N	N
94	20240214	091058	57	100.00	KOSPI	기계	N	N	N	N	N	76700	-300	5	-0.39	11445813300	151409	9.55	75800	76700	74800	100100	53900	77000	75591.25	0.87	-19947	81200	79100	76000	73900	70800	80150	74950	324	23100	500	53900	100	1	64819980	49717	-296.14	87.16	12	0.23	-259.00	880.00	124500	20231221	-38.39	32150	20231027	138.57	116800	-34.33	20240102	67300	13.97	20240201	124500	-38.39	20231221	32150	138.57	20231027	0.44	N	454910	500	324 억	563630	N	N	62	N	N
95	20240213	161054	57	100.00	KOSPI	기계	N	N	N	N	N	77000	2400	2	3.22	119308933100	1569314	89.42	74300	78100	72900	96900	52300	74600	76024.90	0.98	-20463	78666	76632	75066	73032	71466	75850	72250	324	22300	500	52220	100	1	64819980	49911	-297.30	87.50	12	2.42	-259.00	880.00	124500	20231221	-38.15	32150	20231027	139.50	116800	-34.08	20240102	67300	14.41	20240201	124500	-38.15	20231221	32150	139.50	20231027	0.44	N	454910	500	324 억	637345	N	N	62	N	N
96	20240213	151054	57	100.00	KOSPI	기계	N	N	N	N	N	76500	1900	2	2.55	115293048700	1517042	86.44	74300	78100	72900	96900	52300	74600	75999.86	0.98	-16682	78666	76632	75066	73032	71466	75850	72250	324	22300	500	52220	100	1	64819980	49587	-295.37	86.93	12	2.34	-259.00	880.00	124500	20231221	-38.55	32150	20231027	137.95	116800	-34.50	20240102	67300	13.67	20240201	124500	-38.55	20231221	32150	137.95	20231027	0.44	N	454910	500	324 억	637345	N	N	77	N	N
97	20240213	141103	57	100.00	KOSPI	기계	N	N	N	N	N	76000	1400	2	1.88	98916976800	1303632	74.28	74300	78100	72900	96900	52300	74600	75879.34	0.98	-23129	78666	76632	75066	73032	71466	75850	72250	324	22300	500	52220	100	1	64819980	49263	-293.44	86.36	12	2.01	-259.00	880.00	124500	20231221	-38.96	32150	20231027	136.39	116800	-34.93	20240102	67300	12.93	20240201	124500	-38.96	20231221	32150	136.39	20231027	0.44	N	454910	500	324 억	637345	N	N	77	N	N
98	20240213	131047	57	100.00	KOSPI	기계	N	N	N	N	N	76300	1700	2	2.28	93199191100	1228501	70.00	74300	78100	72900	96900	52300	74600	75865.57	0.98	-15793	78666	76632	75066	73032	71466	75850	72250	324	22300	500	52220	100	1	64819980	49458	-294.59	86.70	12	1.90	-259.00	880.00	124500	20231221	-38.71	32150	20231027	137.33	116800	-34.67	20240102	67300	13.37	20240201	124500	-38.71	20231221	32150	137.33	20231027	0.44	N	454910	500	324 억	637345	N	N	77	N	N
99	20240213	121101	57	100.00	KOSPI	기계	N	N	N	N	N	75900	1300	2	1.74	83745098400	1103909	62.90	74300	78100	72900	96900	52300	74600	75863.90	0.98	-18114	78666	76632	75066	73032	71466	75850	72250	324	22300	500	52220	100	1	64819980	49198	-293.05	86.25	12	1.70	-259.00	880.00	124500	20231221	-39.04	32150	20231027	136.08	116800	-35.02	20240102	67300	12.78	20240201	124500	-39.04	20231221	32150	136.08	20231027	0.44	N	454910	500	324 억	637345	N	N	77	N	N
100	20240213	111127	57	100.00	KOSPI	기계	N	N	N	N	N	76000	1400	2	1.88	75183246600	991073	56.47	74300	78100	72900	96900	52300	74600	75862.21	0.98	5815	78666	76632	75066	73032	71466	75850	72250	324	22300	500	52220	100	1	64819980	49263	-293.44	86.36	12	1.53	-259.00	880.00	124500	20231221	-38.96	32150	20231027	136.39	116800	-34.93	20240102	67300	12.93	20240201	124500	-38.96	20231221	32150	136.39	20231027	0.44	N	454910	500	324 억	637345	N	N	77	N	N
101	20240213	100946	57	100.00	KOSPI	기계	N	N	N	N	N	75400	800	2	1.07	31510637400	423171	24.11	74300	75900	72900	96900	52300	74600	74462.68	0.98	30088	78666	76632	75066	73032	71466	75850	72250	324	22300	500	52220	100	1	64819980	48874	-291.12	85.68	12	0.65	-259.00	880.00	124500	20231221	-39.44	32150	20231027	134.53	116800	-35.45	20240102	67300	12.04	20240201	124500	-39.44	20231221	32150	134.53	20231027	0.44	N	454910	500	324 억	637345	N	N	77	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History