KissMeData/017800/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39900	-150	5	-0.37	3413299150	85371	228.47	39850	40400	39800	52000	28050	40050	39981.94	26.46	-13335	41050	40550	40150	39650	39250	40350	39450	2122	11950	5000	30430	50	1	39092385	15598	20.78	1.37	12	0.22	1920.00	29043.00	50400	20230823	-20.83	25300	20230316	57.71	44700	-10.74	20240102	38800	2.84	20240125	50400	-20.83	20230823	25300	57.71	20230316	0.38	N	017800	5000	2122 억	10342271	N	N	2810	N	N
3	20240229	150319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39950	-100	5	-0.25	1642338450	41010	109.75	39850	40400	39800	52000	28050	40050	40047.26	26.46	-7726	41050	40550	40150	39650	39250	40350	39450	2122	11950	5000	30430	50	1	39092385	15617	20.81	1.38	12	0.10	1920.00	29043.00	50400	20230823	-20.73	25300	20230316	57.91	44700	-10.63	20240102	38800	2.96	20240125	50400	-20.73	20230823	25300	57.91	20230316	0.38	N	017800	5000	2122 억	10342271	N	N	321	N	N
4	20240229	140320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39950	-100	5	-0.25	1355560900	33841	90.57	39850	40400	39800	52000	28050	40050	40056.77	26.46	-5237	41050	40550	40150	39650	39250	40350	39450	2122	11950	5000	30430	50	1	39092385	15617	20.81	1.38	12	0.09	1920.00	29043.00	50400	20230823	-20.73	25300	20230316	57.91	44700	-10.63	20240102	38800	2.96	20240125	50400	-20.73	20230823	25300	57.91	20230316	0.38	N	017800	5000	2122 억	10342271	N	N	321	N	N
5	20240229	130320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40200	150	2	0.37	1147510100	28643	76.66	39850	40400	39800	52000	28050	40050	40062.52	26.46	-3483	41050	40550	40150	39650	39250	40350	39450	2122	11950	5000	30430	50	1	39092385	15715	20.94	1.38	12	0.07	1920.00	29043.00	50400	20230823	-20.24	25300	20230316	58.89	44700	-10.07	20240102	38800	3.61	20240125	50400	-20.24	20230823	25300	58.89	20230316	0.38	N	017800	5000	2122 억	10342271	N	N	321	N	N
6	20240229	120321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40150	100	2	0.25	950688650	23738	63.53	39850	40400	39800	52000	28050	40050	40049.23	26.46	-1660	41050	40550	40150	39650	39250	40350	39450	2122	11950	5000	30430	50	1	39092385	15696	20.91	1.38	12	0.06	1920.00	29043.00	50400	20230823	-20.34	25300	20230316	58.70	44700	-10.18	20240102	38800	3.48	20240125	50400	-20.34	20230823	25300	58.70	20230316	0.38	N	017800	5000	2122 억	10342271	N	N	321	N	N
7	20240229	110321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40250	200	2	0.50	758890350	18961	50.74	39850	40400	39800	52000	28050	40050	40023.68	26.46	-204	41050	40550	40150	39650	39250	40350	39450	2122	11950	5000	30430	50	1	39092385	15735	20.96	1.39	12	0.05	1920.00	29043.00	50400	20230823	-20.14	25300	20230316	59.09	44700	-9.96	20240102	38800	3.74	20240125	50400	-20.14	20230823	25300	59.09	20230316	0.38	N	017800	5000	2122 억	10342271	N	N	321	N	N
8	20240229	100321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40000	-50	5	-0.12	560218400	14016	37.51	39850	40200	39800	52000	28050	40050	39969.63	26.46	1004	41050	40550	40150	39650	39250	40350	39450	2122	11950	5000	30430	50	1	39092385	15637	20.83	1.38	12	0.04	1920.00	29043.00	50400	20230823	-20.63	25300	20230316	58.10	44700	-10.51	20240102	38800	3.09	20240125	50400	-20.63	20230823	25300	58.10	20230316	0.38	N	017800	5000	2122 억	10342271	N	N	321	N	N
9	20240229	090320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40050	0	3	0.00	93735000	2350	6.29	39850	40050	39800	52000	28050	40050	39883.70	26.46	129	41050	40550	40150	39650	39250	40350	39450	2122	11950	5000	30430	50	1	39092385	15657	20.86	1.38	12	0.01	1920.00	29043.00	50400	20230823	-20.54	25300	20230316	58.30	44700	-10.40	20240102	38800	3.22	20240125	50400	-20.54	20230823	25300	58.30	20230316	0.38	N	017800	5000	2122 억	10342271	N	N	321	N	N
10	20240228	160301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40050	50	2	0.12	1494609200	37259	65.48	40450	40650	39750	52000	28000	40000	40114.27	26.43	2372	41900	40950	40450	39500	39000	40700	39250	2122	12000	5000	30400	50	1	39092385	15657	20.86	1.38	12	0.10	1920.00	29043.00	50400	20230823	-20.54	25300	20230316	58.30	44700	-10.40	20240102	38800	3.22	20240125	50400	-20.54	20230823	25300	58.30	20230316	0.37	N	017800	5000	2122 억	10332376	N	N	321	N	N
11	20240228	150304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40100	100	2	0.25	1258018550	31360	55.11	40450	40650	39750	52000	28000	40000	40115.39	26.43	1250	41900	40950	40450	39500	39000	40700	39250	2122	12000	5000	30400	50	1	39092385	15676	20.89	1.38	12	0.08	1920.00	29043.00	50400	20230823	-20.44	25300	20230316	58.50	44700	-10.29	20240102	38800	3.35	20240125	50400	-20.44	20230823	25300	58.50	20230316	0.37	N	017800	5000	2122 억	10332376	N	N	56	N	N
12	20240228	140321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40200	200	2	0.50	1043990000	26030	45.75	40450	40650	39750	52000	28000	40000	40107.18	26.43	1609	41900	40950	40450	39500	39000	40700	39250	2122	12000	5000	30400	50	1	39092385	15715	20.94	1.38	12	0.07	1920.00	29043.00	50400	20230823	-20.24	25300	20230316	58.89	44700	-10.07	20240102	38800	3.61	20240125	50400	-20.24	20230823	25300	58.89	20230316	0.37	N	017800	5000	2122 억	10332376	N	N	56	N	N
13	20240228	130320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40250	250	2	0.62	828749100	20681	36.34	40450	40650	39750	52000	28000	40000	40072.97	26.43	1101	41900	40950	40450	39500	39000	40700	39250	2122	12000	5000	30400	50	1	39092385	15735	20.96	1.39	12	0.05	1920.00	29043.00	50400	20230823	-20.14	25300	20230316	59.09	44700	-9.96	20240102	38800	3.74	20240125	50400	-20.14	20230823	25300	59.09	20230316	0.37	N	017800	5000	2122 억	10332376	N	N	56	N	N
14	20240228	120322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40050	50	2	0.12	743522150	18556	32.61	40450	40650	39750	52000	28000	40000	40069.10	26.43	981	41900	40950	40450	39500	39000	40700	39250	2122	12000	5000	30400	50	1	39092385	15657	20.86	1.38	12	0.05	1920.00	29043.00	50400	20230823	-20.54	25300	20230316	58.30	44700	-10.40	20240102	38800	3.22	20240125	50400	-20.54	20230823	25300	58.30	20230316	0.37	N	017800	5000	2122 억	10332376	N	N	56	N	N
15	20240228	110307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40150	150	2	0.38	593067550	14802	26.01	40450	40650	39750	52000	28000	40000	40066.72	26.43	1112	41900	40950	40450	39500	39000	40700	39250	2122	12000	5000	30400	50	1	39092385	15696	20.91	1.38	12	0.04	1920.00	29043.00	50400	20230823	-20.34	25300	20230316	58.70	44700	-10.18	20240102	38800	3.48	20240125	50400	-20.34	20230823	25300	58.70	20230316	0.37	N	017800	5000	2122 억	10332376	N	N	56	N	N
16	20240228	100318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40000	0	3	0.00	300097400	7510	13.20	40450	40650	39750	52000	28000	40000	39959.71	26.43	-709	41900	40950	40450	39500	39000	40700	39250	2122	12000	5000	30400	50	1	39092385	15637	20.83	1.38	12	0.02	1920.00	29043.00	50400	20230823	-20.63	25300	20230316	58.10	44700	-10.51	20240102	38800	3.09	20240125	50400	-20.63	20230823	25300	58.10	20230316	0.37	N	017800	5000	2122 억	10332376	N	N	56	N	N
17	20240228	090320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40050	50	2	0.12	21470350	532	0.93	40450	40650	40050	52000	28000	40000	40357.80	26.43	-56	41900	40950	40450	39500	39000	40700	39250	2122	12000	5000	30400	50	1	39092385	15657	20.86	1.38	12	0.00	1920.00	29043.00	50400	20230823	-20.54	25300	20230316	58.30	44700	-10.40	20240102	38800	3.22	20240125	50400	-20.54	20230823	25300	58.30	20230316	0.37	N	017800	5000	2122 억	10332376	N	N	56	N	N
18	20240227	160321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40000	-850	5	-2.08	2297922000	56880	124.96	41300	41400	39950	53100	28600	40850	40399.46	26.44	2736	42450	41650	41200	40400	39950	41425	40175	2122	12250	5000	31040	50	1	39092385	15637	20.83	1.38	12	0.15	1920.00	29043.00	50400	20230823	-20.63	25300	20230316	58.10	44700	-10.51	20240102	38800	3.09	20240125	50400	-20.63	20230823	25300	58.10	20230316	0.37	N	017800	5000	2122 억	10337781	N	N	56	N	N
19	20240227	150320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	39950	-900	5	-2.20	2160308300	53438	117.40	41300	41400	39950	53100	28600	40850	40426.44	26.44	3481	42450	41650	41200	40400	39950	41425	40175	2122	12250	5000	31040	50	1	39092385	15617	20.81	1.38	12	0.14	1920.00	29043.00	50400	20230823	-20.73	25300	20230316	57.91	44700	-10.63	20240102	38800	2.96	20240125	50400	-20.73	20230823	25300	57.91	20230316	0.37	N	017800	5000	2122 억	10337781	N	N	288	N	N
20	20240227	140321	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40100	-750	5	-1.84	1741468300	42980	94.43	41300	41400	40050	53100	28600	40850	40518.10	26.44	5270	42450	41650	41200	40400	39950	41425	40175	2122	12250	5000	31040	50	1	39092385	15676	20.89	1.38	12	0.11	1920.00	29043.00	50400	20230823	-20.44	25300	20230316	58.50	44700	-10.29	20240102	38800	3.35	20240125	50400	-20.44	20230823	25300	58.50	20230316	0.37	N	017800	5000	2122 억	10337781	N	N	288	N	N
21	20240227	130259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40300	-550	5	-1.35	1476739250	36393	79.95	41300	41400	40100	53100	28600	40850	40577.56	26.44	4874	42450	41650	41200	40400	39950	41425	40175	2122	12250	5000	31040	50	1	39092385	15754	20.99	1.39	12	0.09	1920.00	29043.00	50400	20230823	-20.04	25300	20230316	59.29	44700	-9.84	20240102	38800	3.87	20240125	50400	-20.04	20230823	25300	59.29	20230316	0.37	N	017800	5000	2122 억	10337781	N	N	288	N	N
22	20240227	120322	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40350	-500	5	-1.22	1193799650	29375	64.54	41300	41400	40300	53100	28600	40850	40639.98	26.44	2863	42450	41650	41200	40400	39950	41425	40175	2122	12250	5000	31040	50	1	39092385	15774	21.02	1.39	12	0.08	1920.00	29043.00	50400	20230823	-19.94	25300	20230316	59.49	44700	-9.73	20240102	38800	3.99	20240125	50400	-19.94	20230823	25300	59.49	20230316	0.37	N	017800	5000	2122 억	10337781	N	N	288	N	N
23	20240227	110320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40800	-50	5	-0.12	861590350	21183	46.54	41300	41400	40300	53100	28600	40850	40673.66	26.44	1077	42450	41650	41200	40400	39950	41425	40175	2122	12250	5000	31040	50	1	39092385	15950	21.25	1.40	12	0.05	1920.00	29043.00	50400	20230823	-19.05	25300	20230316	61.26	44700	-8.72	20240102	38800	5.15	20240125	50400	-19.05	20230823	25300	61.26	20230316	0.37	N	017800	5000	2122 억	10337781	N	N	288	N	N
24	20240227	100320	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40600	-250	5	-0.61	491386100	12092	26.57	41300	41400	40300	53100	28600	40850	40637.27	26.44	-1143	42450	41650	41200	40400	39950	41425	40175	2122	12250	5000	31040	50	1	39092385	15872	21.15	1.40	12	0.03	1920.00	29043.00	50400	20230823	-19.44	25300	20230316	60.47	44700	-9.17	20240102	38800	4.64	20240125	50400	-19.44	20230823	25300	60.47	20230316	0.37	N	017800	5000	2122 억	10337781	N	N	288	N	N
25	20240227	090319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41100	250	2	0.61	44652500	1088	2.39	41300	41350	40800	53100	28600	40850	41041.08	26.44	184	42450	41650	41200	40400	39950	41425	40175	2122	12250	5000	31040	50	1	39092385	16067	21.41	1.42	12	0.00	1920.00	29043.00	50400	20230823	-18.45	25300	20230316	62.45	44700	-8.05	20240102	38800	5.93	20240125	50400	-18.45	20230823	25300	62.45	20230316	0.37	N	017800	5000	2122 억	10337781	N	N	288	N	N
26	20240226	160318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40850	-550	5	-1.33	1871140350	45507	129.64	42000	42000	40750	53800	29000	41400	41117.61	26.44	15064	42700	42050	41550	40900	40400	41800	40650	2122	12400	5000	31460	50	1	39092385	15969	21.28	1.41	12	0.12	1920.00	29043.00	50400	20230823	-18.95	25300	20230316	61.46	44700	-8.61	20240102	38800	5.28	20240125	50400	-18.95	20230823	25300	61.46	20230316	0.37	N	017800	5000	2122 억	10337213	N	N	288	N	N
27	20240226	150319	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40850	-550	5	-1.33	1742895300	42369	120.70	42000	42000	40750	53800	29000	41400	41136.07	26.44	16083	42700	42050	41550	40900	40400	41800	40650	2122	12400	5000	31460	50	1	39092385	15969	21.28	1.41	12	0.11	1920.00	29043.00	50400	20230823	-18.95	25300	20230316	61.46	44700	-8.61	20240102	38800	5.28	20240125	50400	-18.95	20230823	25300	61.46	20230316	0.37	N	017800	5000	2122 억	10337213	N	N	3	N	N
28	20240226	140318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41050	-350	5	-0.85	1572587400	38212	108.86	42000	42000	40750	53800	29000	41400	41154.26	26.44	14279	42700	42050	41550	40900	40400	41800	40650	2122	12400	5000	31460	50	1	39092385	16047	21.38	1.41	12	0.10	1920.00	29043.00	50400	20230823	-18.55	25300	20230316	62.25	44700	-8.17	20240102	38800	5.80	20240125	50400	-18.55	20230823	25300	62.25	20230316	0.37	N	017800	5000	2122 억	10337213	N	N	3	N	N
29	20240226	130318	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41150	-250	5	-0.60	1386197100	33678	95.94	42000	42000	40750	53800	29000	41400	41160.29	26.44	12220	42700	42050	41550	40900	40400	41800	40650	2122	12400	5000	31460	50	1	39092385	16087	21.43	1.42	12	0.09	1920.00	29043.00	50400	20230823	-18.35	25300	20230316	62.65	44700	-7.94	20240102	38800	6.06	20240125	50400	-18.35	20230823	25300	62.65	20230316	0.37	N	017800	5000	2122 억	10337213	N	N	3	N	N
30	20240226	120317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41200	-200	5	-0.48	1186895650	28841	82.16	42000	42000	40750	53800	29000	41400	41153.03	26.44	9839	42700	42050	41550	40900	40400	41800	40650	2122	12400	5000	31460	50	1	39092385	16106	21.46	1.42	12	0.07	1920.00	29043.00	50400	20230823	-18.25	25300	20230316	62.85	44700	-7.83	20240102	38800	6.19	20240125	50400	-18.25	20230823	25300	62.85	20230316	0.37	N	017800	5000	2122 억	10337213	N	N	3	N	N
31	20240226	110317	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41100	-300	5	-0.72	924613050	22474	64.02	42000	42000	40750	53800	29000	41400	41141.41	26.44	6880	42700	42050	41550	40900	40400	41800	40650	2122	12400	5000	31460	50	1	39092385	16067	21.41	1.42	12	0.06	1920.00	29043.00	50400	20230823	-18.45	25300	20230316	62.45	44700	-8.05	20240102	38800	5.93	20240125	50400	-18.45	20230823	25300	62.45	20230316	0.37	N	017800	5000	2122 억	10337213	N	N	3	N	N
32	20240226	100314	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41050	-350	5	-0.85	365370250	8830	25.15	42000	42000	41000	53800	29000	41400	41378.27	26.44	1316	42700	42050	41550	40900	40400	41800	40650	2122	12400	5000	31460	50	1	39092385	16047	21.38	1.41	12	0.02	1920.00	29043.00	50400	20230823	-18.55	25300	20230316	62.25	44700	-8.17	20240102	38800	5.80	20240125	50400	-18.55	20230823	25300	62.25	20230316	0.37	N	017800	5000	2122 억	10337213	N	N	3	N	N
33	20240226	090313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41800	400	2	0.97	54717700	1305	3.72	42000	42000	41800	53800	29000	41400	41930.90	26.44	522	42700	42050	41550	40900	40400	41800	40650	2122	12400	5000	31460	50	1	39092385	16341	21.77	1.44	12	0.00	1920.00	29043.00	50400	20230823	-17.06	25300	20230316	65.22	44700	-6.49	20240102	38800	7.73	20240125	50400	-17.06	20230823	25300	65.22	20230316	0.37	N	017800	5000	2122 억	10337213	N	N	3	N	N
34	20240223	160316	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41400	-250	5	-0.60	1456879200	35084	97.45	41700	42200	41050	54100	29200	41650	41525.46	26.45	10018	42550	42100	41500	41050	40450	41800	40750	2122	12450	5000	31650	50	1	39092385	16184	21.56	1.43	12	0.09	1920.00	29043.00	50400	20230823	-17.86	25300	20230316	63.64	44700	-7.38	20240102	38800	6.70	20240125	50400	-17.86	20230823	25300	63.64	20230316	0.37	N	017800	5000	2122 억	10339553	N	N	3	N	N
35	20240223	150313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41300	-350	5	-0.84	1281182200	30824	85.62	41700	42200	41050	54100	29200	41650	41564.44	26.45	7754	42550	42100	41500	41050	40450	41800	40750	2122	12450	5000	31650	50	1	39092385	16145	21.51	1.42	12	0.08	1920.00	29043.00	50400	20230823	-18.06	25300	20230316	63.24	44700	-7.61	20240102	38800	6.44	20240125	50400	-18.06	20230823	25300	63.24	20230316	0.37	N	017800	5000	2122 억	10339553	N	N	850	N	N
36	20240223	140313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41350	-300	5	-0.72	969092800	23261	64.61	41700	42200	41050	54100	29200	41650	41661.70	26.45	4162	42550	42100	41500	41050	40450	41800	40750	2122	12450	5000	31650	50	1	39092385	16165	21.54	1.42	12	0.06	1920.00	29043.00	50400	20230823	-17.96	25300	20230316	63.44	44700	-7.49	20240102	38800	6.57	20240125	50400	-17.96	20230823	25300	63.44	20230316	0.37	N	017800	5000	2122 억	10339553	N	N	850	N	N
37	20240223	130313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41550	-100	5	-0.24	800656800	19190	53.30	41700	42200	41050	54100	29200	41650	41722.61	26.45	1881	42550	42100	41500	41050	40450	41800	40750	2122	12450	5000	31650	50	1	39092385	16243	21.64	1.43	12	0.05	1920.00	29043.00	50400	20230823	-17.56	25300	20230316	64.23	44700	-7.05	20240102	38800	7.09	20240125	50400	-17.56	20230823	25300	64.23	20230316	0.37	N	017800	5000	2122 억	10339553	N	N	850	N	N
38	20240223	120315	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-50	5	-0.12	702872000	16836	46.76	41700	42200	41050	54100	29200	41650	41748.16	26.45	2604	42550	42100	41500	41050	40450	41800	40750	2122	12450	5000	31650	50	1	39092385	16262	21.67	1.43	12	0.04	1920.00	29043.00	50400	20230823	-17.46	25300	20230316	64.43	44700	-6.94	20240102	38800	7.22	20240125	50400	-17.46	20230823	25300	64.43	20230316	0.37	N	017800	5000	2122 억	10339553	N	N	850	N	N
39	20240223	110313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	100	2	0.24	627636400	15029	41.74	41700	42200	41050	54100	29200	41650	41761.69	26.45	2724	42550	42100	41500	41050	40450	41800	40750	2122	12450	5000	31650	50	1	39092385	16321	21.74	1.44	12	0.04	1920.00	29043.00	50400	20230823	-17.16	25300	20230316	65.02	44700	-6.60	20240102	38800	7.60	20240125	50400	-17.16	20230823	25300	65.02	20230316	0.37	N	017800	5000	2122 억	10339553	N	N	850	N	N
40	20240223	100312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41650	0	3	0.00	406005450	9726	27.01	41700	42200	41050	54100	29200	41650	41744.34	26.45	1488	42550	42100	41500	41050	40450	41800	40750	2122	12450	5000	31650	50	1	39092385	16282	21.69	1.43	12	0.02	1920.00	29043.00	50400	20230823	-17.36	25300	20230316	64.62	44700	-6.82	20240102	38800	7.35	20240125	50400	-17.36	20230823	25300	64.62	20230316	0.37	N	017800	5000	2122 억	10339553	N	N	850	N	N
41	20240223	090312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41250	-400	5	-0.96	23124550	559	1.55	41700	41700	41050	54100	29200	41650	41367.71	26.45	-224	42550	42100	41500	41050	40450	41800	40750	2122	12450	5000	31650	50	1	39092385	16126	21.48	1.42	12	0.00	1920.00	29043.00	50400	20230823	-18.15	25300	20230316	63.04	44700	-7.72	20240102	38800	6.31	20240125	50400	-18.15	20230823	25300	63.04	20230316	0.37	N	017800	5000	2122 억	10339553	N	N	850	N	N
42	20240222	160306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41650	150	2	0.36	1487888200	35879	117.66	41900	41950	40900	53900	29050	41500	41468.95	26.45	1731	42500	42000	41650	41150	40800	41825	40975	2122	12400	5000	31540	50	1	39092385	16282	21.69	1.43	12	0.09	1920.00	29043.00	50400	20230823	-17.36	25300	20230316	64.62	44700	-6.82	20240102	38800	7.35	20240125	50400	-17.36	20230823	25300	64.62	20230316	0.35	N	017800	5000	2122 억	10338419	N	N	850	N	N
43	20240222	150313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	100	2	0.24	1098052150	26521	86.97	41900	41950	40900	53900	29050	41500	41403.12	26.45	4974	42500	42000	41650	41150	40800	41825	40975	2122	12400	5000	31540	50	1	39092385	16262	21.67	1.43	12	0.07	1920.00	29043.00	50400	20230823	-17.46	25300	20230316	64.43	44700	-6.94	20240102	38800	7.22	20240125	50400	-17.46	20230823	25300	64.43	20230316	0.35	N	017800	5000	2122 억	10338419	N	N	80	N	N
44	20240222	140313	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41450	-50	5	-0.12	752325300	18199	59.68	41900	41950	40900	53900	29050	41500	41338.83	26.45	4365	42500	42000	41650	41150	40800	41825	40975	2122	12400	5000	31540	50	1	39092385	16204	21.59	1.43	12	0.05	1920.00	29043.00	50400	20230823	-17.76	25300	20230316	63.83	44700	-7.27	20240102	38800	6.83	20240125	50400	-17.76	20230823	25300	63.83	20230316	0.35	N	017800	5000	2122 억	10338419	N	N	80	N	N
45	20240222	130306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41300	-200	5	-0.48	674849150	16330	53.55	41900	41950	40900	53900	29050	41500	41325.73	26.45	3978	42500	42000	41650	41150	40800	41825	40975	2122	12400	5000	31540	50	1	39092385	16145	21.51	1.42	12	0.04	1920.00	29043.00	50400	20230823	-18.06	25300	20230316	63.24	44700	-7.61	20240102	38800	6.44	20240125	50400	-18.06	20230823	25300	63.24	20230316	0.35	N	017800	5000	2122 억	10338419	N	N	80	N	N
46	20240222	120312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41400	-100	5	-0.24	600361350	14532	47.66	41900	41950	40900	53900	29050	41500	41313.06	26.45	3348	42500	42000	41650	41150	40800	41825	40975	2122	12400	5000	31540	50	1	39092385	16184	21.56	1.43	12	0.04	1920.00	29043.00	50400	20230823	-17.86	25300	20230316	63.64	44700	-7.38	20240102	38800	6.70	20240125	50400	-17.86	20230823	25300	63.64	20230316	0.35	N	017800	5000	2122 억	10338419	N	N	80	N	N
47	20240222	110311	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41450	-50	5	-0.12	498833750	12075	39.60	41900	41950	40900	53900	29050	41500	41311.28	26.45	2517	42500	42000	41650	41150	40800	41825	40975	2122	12400	5000	31540	50	1	39092385	16204	21.59	1.43	12	0.03	1920.00	29043.00	50400	20230823	-17.76	25300	20230316	63.83	44700	-7.27	20240102	38800	6.83	20240125	50400	-17.76	20230823	25300	63.83	20230316	0.35	N	017800	5000	2122 억	10338419	N	N	80	N	N
48	20240222	100309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41400	-100	5	-0.24	228788100	5538	18.16	41900	41950	40900	53900	29050	41500	41312.41	26.45	466	42500	42000	41650	41150	40800	41825	40975	2122	12400	5000	31540	50	1	39092385	16184	21.56	1.43	12	0.01	1920.00	29043.00	50400	20230823	-17.86	25300	20230316	63.64	44700	-7.38	20240102	38800	6.70	20240125	50400	-17.86	20230823	25300	63.64	20230316	0.35	N	017800	5000	2122 억	10338419	N	N	80	N	N
49	20240222	090312	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	100	2	0.24	42517700	1015	3.33	41900	41950	41500	53900	29050	41500	41889.36	26.45	-77	42500	42000	41650	41150	40800	41825	40975	2122	12400	5000	31540	50	1	39092385	16262	21.67	1.43	12	0.00	1920.00	29043.00	50400	20230823	-17.46	25300	20230316	64.43	44700	-6.94	20240102	38800	7.22	20240125	50400	-17.46	20230823	25300	64.43	20230316	0.35	N	017800	5000	2122 억	10338419	N	N	80	N	N
50	20240221	160309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41500	200	2	0.48	1263615200	30419	64.71	41850	42150	41300	53600	28950	41300	41540.33	26.44	3999	43333	42316	41783	40766	40233	42050	40500	2122	12300	5000	31380	50	1	39092385	16223	21.61	1.43	12	0.08	1920.00	29043.00	50400	20230823	-17.66	25300	20230316	64.03	44700	-7.16	20240102	38800	6.96	20240125	50400	-17.66	20230823	25300	64.03	20230316	0.36	N	017800	5000	2122 억	10334162	N	N	80	N	N
51	20240221	150306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41400	100	2	0.24	1128743300	27165	57.79	41850	42150	41300	53600	28950	41300	41551.38	26.44	3731	43333	42316	41783	40766	40233	42050	40500	2122	12300	5000	31380	50	1	39092385	16184	21.56	1.43	12	0.07	1920.00	29043.00	50400	20230823	-17.86	25300	20230316	63.64	44700	-7.38	20240102	38800	6.70	20240125	50400	-17.86	20230823	25300	63.64	20230316	0.36	N	017800	5000	2122 억	10334162	N	N	484	N	N
52	20240221	140308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41350	50	2	0.12	979752450	23563	50.13	41850	42150	41300	53600	28950	41300	41580.12	26.44	3645	43333	42316	41783	40766	40233	42050	40500	2122	12300	5000	31380	50	1	39092385	16165	21.54	1.42	12	0.06	1920.00	29043.00	50400	20230823	-17.96	25300	20230316	63.44	44700	-7.49	20240102	38800	6.57	20240125	50400	-17.96	20230823	25300	63.44	20230316	0.36	N	017800	5000	2122 억	10334162	N	N	484	N	N
53	20240221	130308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41300	0	3	0.00	900310150	21645	46.05	41850	42150	41300	53600	28950	41300	41594.37	26.44	3973	43333	42316	41783	40766	40233	42050	40500	2122	12300	5000	31380	50	1	39092385	16145	21.51	1.42	12	0.06	1920.00	29043.00	50400	20230823	-18.06	25300	20230316	63.24	44700	-7.61	20240102	38800	6.44	20240125	50400	-18.06	20230823	25300	63.24	20230316	0.36	N	017800	5000	2122 억	10334162	N	N	484	N	N
54	20240221	120309	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41500	200	2	0.48	649334950	15584	33.15	41850	42150	41300	53600	28950	41300	41666.77	26.44	2981	43333	42316	41783	40766	40233	42050	40500	2122	12300	5000	31380	50	1	39092385	16223	21.61	1.43	12	0.04	1920.00	29043.00	50400	20230823	-17.66	25300	20230316	64.03	44700	-7.16	20240102	38800	6.96	20240125	50400	-17.66	20230823	25300	64.03	20230316	0.36	N	017800	5000	2122 억	10334162	N	N	484	N	N
55	20240221	110310	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41400	100	2	0.24	535019600	12827	27.29	41850	42150	41350	53600	28950	41300	41710.42	26.44	3253	43333	42316	41783	40766	40233	42050	40500	2122	12300	5000	31380	50	1	39092385	16184	21.56	1.43	12	0.03	1920.00	29043.00	50400	20230823	-17.86	25300	20230316	63.64	44700	-7.38	20240102	38800	6.70	20240125	50400	-17.86	20230823	25300	63.64	20230316	0.36	N	017800	5000	2122 억	10334162	N	N	484	N	N
56	20240221	100308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	450	2	1.09	308596950	7376	15.69	41850	42150	41500	53600	28950	41300	41837.98	26.44	1953	43333	42316	41783	40766	40233	42050	40500	2122	12300	5000	31380	50	1	39092385	16321	21.74	1.44	12	0.02	1920.00	29043.00	50400	20230823	-17.16	25300	20230316	65.02	44700	-6.60	20240102	38800	7.60	20240125	50400	-17.16	20230823	25300	65.02	20230316	0.36	N	017800	5000	2122 억	10334162	N	N	484	N	N
57	20240221	090306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41650	350	2	0.85	44808600	1071	2.28	41850	41950	41650	53600	28950	41300	41838.10	26.44	79	43333	42316	41783	40766	40233	42050	40500	2122	12300	5000	31380	50	1	39092385	16282	21.69	1.43	12	0.00	1920.00	29043.00	50400	20230823	-17.36	25300	20230316	64.62	44700	-6.82	20240102	38800	7.35	20240125	50400	-17.36	20230823	25300	64.62	20230316	0.36	N	017800	5000	2122 억	10334162	N	N	484	N	N
58	20240220	160304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41300	-1500	5	-3.50	1963545800	46965	92.79	42350	42800	41250	55600	30000	42800	41809.11	26.44	-3309	43366	43082	42716	42432	42066	43225	42575	2122	12800	5000	32520	50	1	39092385	16145	21.51	1.42	12	0.12	1920.00	29043.00	50400	20230823	-18.06	25300	20230316	63.24	44700	-7.61	20240102	38800	6.44	20240125	50400	-18.06	20230823	25300	63.24	20230316	0.37	N	017800	5000	2122 억	10335476	N	N	484	N	N
59	20240220	150306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41500	-1300	5	-3.04	1703765450	40694	80.40	42350	42800	41250	55600	30000	42800	41867.71	26.44	-1414	43366	43082	42716	42432	42066	43225	42575	2122	12800	5000	32520	50	1	39092385	16223	21.61	1.43	12	0.10	1920.00	29043.00	50400	20230823	-17.66	25300	20230316	64.03	44700	-7.16	20240102	38800	6.96	20240125	50400	-17.66	20230823	25300	64.03	20230316	0.37	N	017800	5000	2122 억	10335476	N	N	252	N	N
60	20240220	140306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41650	-1150	5	-2.69	1248732100	29728	58.73	42350	42800	41600	55600	30000	42800	42005.22	26.44	911	43366	43082	42716	42432	42066	43225	42575	2122	12800	5000	32520	50	1	39092385	16282	21.69	1.43	12	0.08	1920.00	29043.00	50400	20230823	-17.36	25300	20230316	64.62	44700	-6.82	20240102	38800	7.35	20240125	50400	-17.36	20230823	25300	64.62	20230316	0.37	N	017800	5000	2122 억	10335476	N	N	252	N	N
61	20240220	130307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41850	-950	5	-2.22	1057164950	25138	49.66	42350	42800	41750	55600	30000	42800	42054.43	26.44	1979	43366	43082	42716	42432	42066	43225	42575	2122	12800	5000	32520	50	1	39092385	16360	21.80	1.44	12	0.06	1920.00	29043.00	50400	20230823	-16.96	25300	20230316	65.42	44700	-6.38	20240102	38800	7.86	20240125	50400	-16.96	20230823	25300	65.42	20230316	0.37	N	017800	5000	2122 억	10335476	N	N	252	N	N
62	20240220	120306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	-900	5	-2.10	886801100	21071	41.63	42350	42800	41750	55600	30000	42800	42086.30	26.44	1466	43366	43082	42716	42432	42066	43225	42575	2122	12800	5000	32520	50	1	39092385	16380	21.82	1.44	12	0.05	1920.00	29043.00	50400	20230823	-16.87	25300	20230316	65.61	44700	-6.26	20240102	38800	7.99	20240125	50400	-16.87	20230823	25300	65.61	20230316	0.37	N	017800	5000	2122 억	10335476	N	N	252	N	N
63	20240220	110305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41850	-950	5	-2.22	595604400	14113	27.88	42350	42800	41850	55600	30000	42800	42202.49	26.44	-456	43366	43082	42716	42432	42066	43225	42575	2122	12800	5000	32520	50	1	39092385	16360	21.80	1.44	12	0.04	1920.00	29043.00	50400	20230823	-16.96	25300	20230316	65.42	44700	-6.38	20240102	38800	7.86	20240125	50400	-16.96	20230823	25300	65.42	20230316	0.37	N	017800	5000	2122 억	10335476	N	N	252	N	N
64	20240220	100254	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42300	-500	5	-1.17	356222650	8420	16.64	42350	42800	42000	55600	30000	42800	42306.67	26.44	-576	43366	43082	42716	42432	42066	43225	42575	2122	12800	5000	32520	50	1	39092385	16536	22.03	1.46	12	0.02	1920.00	29043.00	50400	20230823	-16.07	25300	20230316	67.19	44700	-5.37	20240102	38800	9.02	20240125	50400	-16.07	20230823	25300	67.19	20230316	0.37	N	017800	5000	2122 억	10335476	N	N	252	N	N
65	20240220	090308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42700	-100	5	-0.23	13575750	320	0.63	42350	42800	42350	55600	30000	42800	42423.04	26.44	-113	43366	43082	42716	42432	42066	43225	42575	2122	12800	5000	32520	50	1	39092385	16692	22.24	1.47	12	0.00	1920.00	29043.00	50400	20230823	-15.28	25300	20230316	68.77	44700	-4.47	20240102	38800	10.05	20240125	50400	-15.28	20230823	25300	68.77	20230316	0.37	N	017800	5000	2122 억	10335476	N	N	252	N	N
66	20240219	160306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42800	300	2	0.71	2160434600	50514	73.19	42500	43000	42350	55200	29750	42500	42768.96	26.46	-3019	43466	42982	42316	41832	41166	43225	42075	2122	12700	5000	32300	50	1	39092385	16732	22.29	1.47	12	0.13	1920.00	29043.00	50400	20230823	-15.08	25300	20230316	69.17	44700	-4.25	20240102	38800	10.31	20240125	50400	-15.08	20230823	25300	69.17	20230316	0.36	N	017800	5000	2122 억	10345787	N	N	252	N	N
67	20240219	150308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42750	250	2	0.59	1977962500	46250	67.01	42500	43000	42350	55200	29750	42500	42766.76	26.46	-2071	43466	42982	42316	41832	41166	43225	42075	2122	12700	5000	32300	50	1	39092385	16712	22.27	1.47	12	0.12	1920.00	29043.00	50400	20230823	-15.18	25300	20230316	68.97	44700	-4.36	20240102	38800	10.18	20240125	50400	-15.18	20230823	25300	68.97	20230316	0.36	N	017800	5000	2122 억	10345787	N	N	519	N	N
68	20240219	140308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42900	400	2	0.94	1594927550	37312	54.06	42500	43000	42350	55200	29750	42500	42745.71	26.46	827	43466	42982	42316	41832	41166	43225	42075	2122	12700	5000	32300	50	1	39092385	16771	22.34	1.48	12	0.10	1920.00	29043.00	50400	20230823	-14.88	25300	20230316	69.57	44700	-4.03	20240102	38800	10.57	20240125	50400	-14.88	20230823	25300	69.57	20230316	0.36	N	017800	5000	2122 억	10345787	N	N	519	N	N
69	20240219	130308	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42350	-150	5	-0.35	1001614200	23457	33.99	42500	43000	42350	55200	29750	42500	42700.02	26.46	-256	43466	42982	42316	41832	41166	43225	42075	2122	12700	5000	32300	50	1	39092385	16556	22.06	1.46	12	0.06	1920.00	29043.00	50400	20230823	-15.97	25300	20230316	67.39	44700	-5.26	20240102	38800	9.15	20240125	50400	-15.97	20230823	25300	67.39	20230316	0.36	N	017800	5000	2122 억	10345787	N	N	519	N	N
70	20240219	120306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42400	-100	5	-0.24	883504650	20675	29.96	42500	43000	42350	55200	29750	42500	42733.01	26.46	-484	43466	42982	42316	41832	41166	43225	42075	2122	12700	5000	32300	50	1	39092385	16575	22.08	1.46	12	0.05	1920.00	29043.00	50400	20230823	-15.87	25300	20230316	67.59	44700	-5.15	20240102	38800	9.28	20240125	50400	-15.87	20230823	25300	67.59	20230316	0.36	N	017800	5000	2122 억	10345787	N	N	519	N	N
71	20240219	110306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42550	50	2	0.12	703813400	16447	23.83	42500	43000	42350	55200	29750	42500	42792.83	26.46	668	43466	42982	42316	41832	41166	43225	42075	2122	12700	5000	32300	50	1	39092385	16634	22.16	1.47	12	0.04	1920.00	29043.00	50400	20230823	-15.58	25300	20230316	68.18	44700	-4.81	20240102	38800	9.66	20240125	50400	-15.58	20230823	25300	68.18	20230316	0.36	N	017800	5000	2122 억	10345787	N	N	519	N	N
72	20240219	100305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42700	200	2	0.47	496462250	11591	16.79	42500	43000	42350	55200	29750	42500	42831.73	26.46	988	43466	42982	42316	41832	41166	43225	42075	2122	12700	5000	32300	50	1	39092385	16692	22.24	1.47	12	0.03	1920.00	29043.00	50400	20230823	-15.28	25300	20230316	68.77	44700	-4.47	20240102	38800	10.05	20240125	50400	-15.28	20230823	25300	68.77	20230316	0.36	N	017800	5000	2122 억	10345787	N	N	519	N	N
73	20240219	090305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42450	-50	5	-0.12	13078800	308	0.45	42500	42550	42350	55200	29750	42500	42463.52	26.46	-207	43466	42982	42316	41832	41166	43225	42075	2122	12700	5000	32300	50	1	39092385	16595	22.11	1.46	12	0.00	1920.00	29043.00	50400	20230823	-15.77	25300	20230316	67.79	44700	-5.03	20240102	38800	9.41	20240125	50400	-15.77	20230823	25300	67.79	20230316	0.36	N	017800	5000	2122 억	10345787	N	N	519	N	N
74	20240216	160303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	950	2	2.29	2924016550	68993	175.72	42100	42800	41650	54000	29100	41550	42381.26	26.29	13809	42716	42132	41816	41232	40916	41975	41075	2122	12450	5000	31570	50	1	39092385	16614	22.14	1.46	12	0.18	1920.00	29043.00	50400	20230823	-15.67	25300	20230316	67.98	44700	-4.92	20240102	38800	9.54	20240125	50400	-15.67	20230823	25300	67.98	20230316	0.36	N	017800	5000	2122 억	10276973	N	N	519	N	N
75	20240216	150304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42500	950	2	2.29	2665700900	62914	160.23	42100	42800	41650	54000	29100	41550	42370.55	26.29	13665	42716	42132	41816	41232	40916	41975	41075	2122	12450	5000	31570	50	1	39092385	16614	22.14	1.46	12	0.16	1920.00	29043.00	50400	20230823	-15.67	25300	20230316	67.98	44700	-4.92	20240102	38800	9.54	20240125	50400	-15.67	20230823	25300	67.98	20230316	0.36	N	017800	5000	2122 억	10276973	N	N	281	N	N
76	20240216	140307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42650	1100	2	2.65	2122526500	50139	127.70	42100	42800	41650	54000	29100	41550	42332.84	26.29	18594	42716	42132	41816	41232	40916	41975	41075	2122	12450	5000	31570	50	1	39092385	16673	22.21	1.47	12	0.13	1920.00	29043.00	50400	20230823	-15.38	25300	20230316	68.58	44700	-4.59	20240102	38800	9.92	20240125	50400	-15.38	20230823	25300	68.58	20230316	0.36	N	017800	5000	2122 억	10276973	N	N	281	N	N
77	20240216	130303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42550	1000	2	2.41	1309816350	31073	79.14	42100	42600	41650	54000	29100	41550	42152.88	26.29	13861	42716	42132	41816	41232	40916	41975	41075	2122	12450	5000	31570	50	1	39092385	16634	22.16	1.47	12	0.08	1920.00	29043.00	50400	20230823	-15.58	25300	20230316	68.18	44700	-4.81	20240102	38800	9.66	20240125	50400	-15.58	20230823	25300	68.18	20230316	0.36	N	017800	5000	2122 억	10276973	N	N	281	N	N
78	20240216	120306	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	500	2	1.20	794887850	18892	48.12	42100	42600	41650	54000	29100	41550	42075.37	26.29	4543	42716	42132	41816	41232	40916	41975	41075	2122	12450	5000	31570	50	1	39092385	16438	21.90	1.45	12	0.05	1920.00	29043.00	50400	20230823	-16.57	25300	20230316	66.21	44700	-5.93	20240102	38800	8.38	20240125	50400	-16.57	20230823	25300	66.21	20230316	0.36	N	017800	5000	2122 억	10276973	N	N	281	N	N
79	20240216	110307	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41750	200	2	0.48	605786300	14375	36.61	42100	42600	41700	54000	29100	41550	42141.66	26.29	2744	42716	42132	41816	41232	40916	41975	41075	2122	12450	5000	31570	50	1	39092385	16321	21.74	1.44	12	0.04	1920.00	29043.00	50400	20230823	-17.16	25300	20230316	65.02	44700	-6.60	20240102	38800	7.60	20240125	50400	-17.16	20230823	25300	65.02	20230316	0.36	N	017800	5000	2122 억	10276973	N	N	281	N	N
80	20240216	100305	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	500	2	1.20	406639400	9631	24.53	42100	42600	41900	54000	29100	41550	42221.93	26.29	1420	42716	42132	41816	41232	40916	41975	41075	2122	12450	5000	31570	50	1	39092385	16438	21.90	1.45	12	0.02	1920.00	29043.00	50400	20230823	-16.57	25300	20230316	66.21	44700	-5.93	20240102	38800	8.38	20240125	50400	-16.57	20230823	25300	66.21	20230316	0.36	N	017800	5000	2122 억	10276973	N	N	281	N	N
81	20240216	090301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42600	1050	2	2.53	115696400	2734	6.96	42100	42600	42050	54000	29100	41550	42317.63	26.29	1465	42716	42132	41816	41232	40916	41975	41075	2122	12450	5000	31570	50	1	39092385	16653	22.19	1.47	12	0.01	1920.00	29043.00	50400	20230823	-15.48	25300	20230316	68.38	44700	-4.70	20240102	38800	9.79	20240125	50400	-15.48	20230823	25300	68.38	20230316	0.36	N	017800	5000	2122 억	10276973	N	N	281	N	N
82	20240215	160304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41550	150	2	0.36	1642690250	39257	69.34	42400	42400	41500	53800	29000	41400	41844.52	26.27	7902	42533	41966	41333	40766	40133	42250	41050	2122	12400	5000	31460	50	1	39092385	16243	21.64	1.43	12	0.10	1920.00	29043.00	50400	20230823	-17.56	25300	20230316	64.23	44700	-7.05	20240102	38800	7.09	20240125	50400	-17.56	20230823	25300	64.23	20230316	0.37	N	017800	5000	2122 억	10270947	N	N	281	N	N
83	20240215	150304	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	500	2	1.21	1464195600	34967	61.76	42400	42400	41500	53800	29000	41400	41873.64	26.27	7375	42533	41966	41333	40766	40133	42250	41050	2122	12400	5000	31460	50	1	39092385	16380	21.82	1.44	12	0.09	1920.00	29043.00	50400	20230823	-16.87	25300	20230316	65.61	44700	-6.26	20240102	38800	7.99	20240125	50400	-16.87	20230823	25300	65.61	20230316	0.37	N	017800	5000	2122 억	10270947	N	N	118	N	N
84	20240215	140303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	300	2	0.72	1043160900	24877	43.94	42400	42400	41500	53800	29000	41400	41932.75	26.27	4006	42533	41966	41333	40766	40133	42250	41050	2122	12400	5000	31460	50	1	39092385	16302	21.72	1.44	12	0.06	1920.00	29043.00	50400	20230823	-17.26	25300	20230316	64.82	44700	-6.71	20240102	38800	7.47	20240125	50400	-17.26	20230823	25300	64.82	20230316	0.37	N	017800	5000	2122 억	10270947	N	N	118	N	N
85	20240215	130302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41900	500	2	1.21	766513150	18240	32.22	42400	42400	41650	53800	29000	41400	42023.75	26.27	2886	42533	41966	41333	40766	40133	42250	41050	2122	12400	5000	31460	50	1	39092385	16380	21.82	1.44	12	0.05	1920.00	29043.00	50400	20230823	-16.87	25300	20230316	65.61	44700	-6.26	20240102	38800	7.99	20240125	50400	-16.87	20230823	25300	65.61	20230316	0.37	N	017800	5000	2122 억	10270947	N	N	118	N	N
86	20240215	120303	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	650	2	1.57	562083350	13382	23.64	42400	42400	41650	53800	29000	41400	42002.94	26.27	2221	42533	41966	41333	40766	40133	42250	41050	2122	12400	5000	31460	50	1	39092385	16438	21.90	1.45	12	0.03	1920.00	29043.00	50400	20230823	-16.57	25300	20230316	66.21	44700	-5.93	20240102	38800	8.38	20240125	50400	-16.57	20230823	25300	66.21	20230316	0.37	N	017800	5000	2122 억	10270947	N	N	118	N	N
87	20240215	110301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	600	2	1.45	381603550	9090	16.06	42400	42400	41650	53800	29000	41400	41980.59	26.27	1305	42533	41966	41333	40766	40133	42250	41050	2122	12400	5000	31460	50	1	39092385	16419	21.88	1.45	12	0.02	1920.00	29043.00	50400	20230823	-16.67	25300	20230316	66.01	44700	-6.04	20240102	38800	8.25	20240125	50400	-16.67	20230823	25300	66.01	20230316	0.37	N	017800	5000	2122 억	10270947	N	N	118	N	N
88	20240215	100302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41850	450	2	1.09	227057250	5403	9.54	42400	42400	41800	53800	29000	41400	42024.29	26.27	520	42533	41966	41333	40766	40133	42250	41050	2122	12400	5000	31460	50	1	39092385	16360	21.80	1.44	12	0.01	1920.00	29043.00	50400	20230823	-16.96	25300	20230316	65.42	44700	-6.38	20240102	38800	7.86	20240125	50400	-16.96	20230823	25300	65.42	20230316	0.37	N	017800	5000	2122 억	10270947	N	N	118	N	N
89	20240215	090300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	800	2	1.93	52350300	1235	2.18	42400	42400	41900	53800	29000	41400	42388.91	26.27	444	42533	41966	41333	40766	40133	42250	41050	2122	12400	5000	31460	50	1	39092385	16497	21.98	1.45	12	0.00	1920.00	29043.00	50400	20230823	-16.27	25300	20230316	66.80	44700	-5.59	20240102	38800	8.76	20240125	50400	-16.27	20230823	25300	66.80	20230316	0.37	N	017800	5000	2122 억	10270947	N	N	118	N	N
90	20240214	160300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41400	-650	5	-1.55	2332068700	56484	96.36	41000	41900	40700	54600	29450	42050	41287.07	26.30	-9790	42983	42516	41933	41466	40883	42750	41700	2122	12550	5000	31950	50	1	39092385	16184	21.56	1.43	12	0.14	1920.00	29043.00	50400	20230823	-17.86	25300	20230316	63.64	44700	-7.38	20240102	38800	6.70	20240125	50400	-17.86	20230823	25300	63.64	20230316	0.38	N	017800	5000	2122 억	10280534	N	N	118	N	N
91	20240214	150301	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	-450	5	-1.07	2079889100	50413	86.00	41000	41900	40700	54600	29450	42050	41256.97	26.30	-9383	42983	42516	41933	41466	40883	42750	41700	2122	12550	5000	31950	50	1	39092385	16262	21.67	1.43	12	0.13	1920.00	29043.00	50400	20230823	-17.46	25300	20230316	64.43	44700	-6.94	20240102	38800	7.22	20240125	50400	-17.46	20230823	25300	64.43	20230316	0.38	N	017800	5000	2122 억	10280534	N	N	8	N	N
92	20240214	140300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41700	-350	5	-0.83	1584126150	38521	65.72	41000	41850	40700	54600	29450	42050	41123.65	26.30	-5587	42983	42516	41933	41466	40883	42750	41700	2122	12550	5000	31950	50	1	39092385	16302	21.72	1.44	12	0.10	1920.00	29043.00	50400	20230823	-17.26	25300	20230316	64.82	44700	-6.71	20240102	38800	7.47	20240125	50400	-17.26	20230823	25300	64.82	20230316	0.38	N	017800	5000	2122 억	10280534	N	N	8	N	N
93	20240214	130302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40900	-1150	5	-2.73	993221350	24286	41.43	41000	41300	40700	54600	29450	42050	40896.77	26.30	-7014	42983	42516	41933	41466	40883	42750	41700	2122	12550	5000	31950	50	1	39092385	15989	21.30	1.41	12	0.06	1920.00	29043.00	50400	20230823	-18.85	25300	20230316	61.66	44700	-8.50	20240102	38800	5.41	20240125	50400	-18.85	20230823	25300	61.66	20230316	0.38	N	017800	5000	2122 억	10280534	N	N	8	N	N
94	20240214	120259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40850	-1200	5	-2.85	947797350	23175	39.54	41000	41300	40700	54600	29450	42050	40897.31	26.30	-7194	42983	42516	41933	41466	40883	42750	41700	2122	12550	5000	31950	50	1	39092385	15969	21.28	1.41	12	0.06	1920.00	29043.00	50400	20230823	-18.95	25300	20230316	61.46	44700	-8.61	20240102	38800	5.28	20240125	50400	-18.95	20230823	25300	61.46	20230316	0.38	N	017800	5000	2122 억	10280534	N	N	8	N	N
95	20240214	110302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	40750	-1300	5	-3.09	881650300	21555	36.77	41000	41300	40700	54600	29450	42050	40902.25	26.30	-6910	42983	42516	41933	41466	40883	42750	41700	2122	12550	5000	31950	50	1	39092385	15930	21.22	1.40	12	0.06	1920.00	29043.00	50400	20230823	-19.15	25300	20230316	61.07	44700	-8.84	20240102	38800	5.03	20240125	50400	-19.15	20230823	25300	61.07	20230316	0.38	N	017800	5000	2122 억	10280534	N	N	8	N	N
96	20240214	090256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41100	-950	5	-2.26	60270550	1469	2.51	41000	41300	40950	54600	29450	42050	41026.89	26.30	140	42983	42516	41933	41466	40883	42750	41700	2122	12550	5000	31950	50	1	39092385	16067	21.41	1.42	12	0.00	1920.00	29043.00	50400	20230823	-18.45	25300	20230316	62.45	44700	-8.05	20240102	38800	5.93	20240125	50400	-18.45	20230823	25300	62.45	20230316	0.38	N	017800	5000	2122 억	10280534	N	N	8	N	N
97	20240213	160256	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42050	800	2	1.94	2464332750	58617	91.91	41750	42400	41350	53600	28900	41250	42041.26	26.35	-4158	42450	41850	41550	40950	40650	41700	40800	2122	12350	5000	31350	50	1	39092385	16438	21.90	1.45	12	0.15	1920.00	29043.00	50400	20230823	-16.57	25300	20230316	66.21	44700	-5.93	20240102	38800	8.38	20240125	50400	-16.57	20230823	25300	66.21	20230316	0.38	N	017800	5000	2122 억	10300264	N	N	8	N	N
98	20240213	150254	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42000	750	2	1.82	2283579850	54318	85.17	41750	42400	41350	53600	28900	41250	42040.94	26.35	-2669	42450	41850	41550	40950	40650	41700	40800	2122	12350	5000	31350	50	1	39092385	16419	21.88	1.45	12	0.14	1920.00	29043.00	50400	20230823	-16.67	25300	20230316	66.01	44700	-6.04	20240102	38800	8.25	20240125	50400	-16.67	20230823	25300	66.01	20230316	0.38	N	017800	5000	2122 억	10300264	N	N	11	N	N
99	20240213	140302	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42150	900	2	2.18	1875351200	44634	69.99	41750	42400	41350	53600	28900	41250	42016.20	26.35	296	42450	41850	41550	40950	40650	41700	40800	2122	12350	5000	31350	50	1	39092385	16477	21.95	1.45	12	0.11	1920.00	29043.00	50400	20230823	-16.37	25300	20230316	66.60	44700	-5.70	20240102	38800	8.63	20240125	50400	-16.37	20230823	25300	66.60	20230316	0.38	N	017800	5000	2122 억	10300264	N	N	11	N	N
100	20240213	130258	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42250	1000	2	2.42	1503956350	35822	56.17	41750	42400	41350	53600	28900	41250	41984.15	26.35	2595	42450	41850	41550	40950	40650	41700	40800	2122	12350	5000	31350	50	1	39092385	16517	22.01	1.45	12	0.09	1920.00	29043.00	50400	20230823	-16.17	25300	20230316	67.00	44700	-5.48	20240102	38800	8.89	20240125	50400	-16.17	20230823	25300	67.00	20230316	0.38	N	017800	5000	2122 억	10300264	N	N	11	N	N
101	20240213	120259	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	42200	950	2	2.30	1205890500	28761	45.10	41750	42400	41350	53600	28900	41250	41927.98	26.35	3946	42450	41850	41550	40950	40650	41700	40800	2122	12350	5000	31350	50	1	39092385	16497	21.98	1.45	12	0.07	1920.00	29043.00	50400	20230823	-16.27	25300	20230316	66.80	44700	-5.59	20240102	38800	8.76	20240125	50400	-16.27	20230823	25300	66.80	20230316	0.38	N	017800	5000	2122 억	10300264	N	N	11	N	N
102	20240213	110300	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41600	350	2	0.85	819043800	19534	30.63	41750	42400	41350	53600	28900	41250	41929.14	26.35	2694	42450	41850	41550	40950	40650	41700	40800	2122	12350	5000	31350	50	1	39092385	16262	21.67	1.43	12	0.05	1920.00	29043.00	50400	20230823	-17.46	25300	20230316	64.43	44700	-6.94	20240102	38800	7.22	20240125	50400	-17.46	20230823	25300	64.43	20230316	0.38	N	017800	5000	2122 억	10300264	N	N	11	N	N
103	20240213	100239	55	30.00	KOSPI200	기계	N	N	N	Y	40	N	41850	600	2	1.45	589903350	14026	21.99	41750	42400	41700	53600	28900	41250	42057.85	26.35	2633	42450	41850	41550	40950	40650	41700	40800	2122	12350	5000	31350	50	1	39092385	16360	21.80	1.44	12	0.04	1920.00	29043.00	50400	20230823	-16.96	25300	20230316	65.42	44700	-6.38	20240102	38800	7.86	20240125	50400	-16.96	20230823	25300	65.42	20230316	0.38	N	017800	5000	2122 억	10300264	N	N	11	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History