KissMeData/034020/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

48 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	foreignNetBuyingQuantity	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	160412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16240	100	2	0.62	32633386370	2019861	120.11	16100	16240	15950	20950	11300	16140	16155.93	16.01	0	113841	16500	16320	16090	15910	15680	16410	16000	32028	4810	5000	12260	10	1	640561146	104027	-13.04	1.46	12	0.32	-1245.00	11147.00	20200	20230620	-19.60	13350	20231031	21.65	16630	-2.35	20240223	14300	13.57	20240125	20200	-19.60	20230620	13350	21.65	20231031	1.34	N	034020	5000	32028 억	102583666	N	N	1373	N	N
3	20240229	150413	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16220	80	2	0.50	24069681510	1492420	88.74	16100	16230	15950	20950	11300	16140	16127.95	16.01	0	6145	16500	16320	16090	15910	15680	16410	16000	32028	4810	5000	12260	10	1	640561146	103899	-13.03	1.46	12	0.23	-1245.00	11147.00	20200	20230620	-19.70	13350	20231031	21.50	16630	-2.47	20240223	14300	13.43	20240125	20200	-19.70	20230620	13350	21.50	20231031	1.34	N	034020	5000	32028 억	102583666	N	N	400	N	N
4	20240229	140414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16130	-10	5	-0.06	18362712320	1139881	67.78	16100	16230	15950	20950	11300	16140	16109.31	16.01	0	-18915	16500	16320	16090	15910	15680	16410	16000	32028	4810	5000	12260	10	1	640561146	103323	-12.96	1.45	12	0.18	-1245.00	11147.00	20200	20230620	-20.15	13350	20231031	20.82	16630	-3.01	20240223	14300	12.80	20240125	20200	-20.15	20230620	13350	20.82	20231031	1.34	N	034020	5000	32028 억	102583666	N	N	400	N	N
5	20240229	130414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16100	-40	5	-0.25	16351487980	1015123	60.36	16100	16230	15950	20950	11300	16140	16107.87	16.01	0	-15588	16500	16320	16090	15910	15680	16410	16000	32028	4810	5000	12260	10	1	640561146	103130	-12.93	1.44	12	0.16	-1245.00	11147.00	20200	20230620	-20.30	13350	20231031	20.60	16630	-3.19	20240223	14300	12.59	20240125	20200	-20.30	20230620	13350	20.60	20231031	1.34	N	034020	5000	32028 억	102583666	N	N	400	N	N
6	20240229	120415	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16160	20	2	0.12	14003858740	869411	51.70	16100	16230	15950	20950	11300	16140	16107.28	16.01	0	-13766	16500	16320	16090	15910	15680	16410	16000	32028	4810	5000	12260	10	1	640561146	103515	-12.98	1.45	12	0.14	-1245.00	11147.00	20200	20230620	-20.00	13350	20231031	21.05	16630	-2.83	20240223	14300	13.01	20240125	20200	-20.00	20230620	13350	21.05	20231031	1.34	N	034020	5000	32028 억	102583666	N	N	400	N	N
7	20240229	110414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16150	10	2	0.06	12431978320	772125	45.91	16100	16230	15950	20950	11300	16140	16100.97	16.01	0	-20644	16500	16320	16090	15910	15680	16410	16000	32028	4810	5000	12260	10	1	640561146	103451	-12.97	1.45	12	0.12	-1245.00	11147.00	20200	20230620	-20.05	13350	20231031	20.97	16630	-2.89	20240223	14300	12.94	20240125	20200	-20.05	20230620	13350	20.97	20231031	1.34	N	034020	5000	32028 억	102583666	N	N	400	N	N
8	20240229	100413	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16190	50	2	0.31	9720843090	604477	35.94	16100	16230	15950	20950	11300	16140	16081.36	16.01	0	-19403	16500	16320	16090	15910	15680	16410	16000	32028	4810	5000	12260	10	1	640561146	103707	-13.00	1.45	12	0.09	-1245.00	11147.00	20200	20230620	-19.85	13350	20231031	21.27	16630	-2.65	20240223	14300	13.22	20240125	20200	-19.85	20230620	13350	21.27	20231031	1.34	N	034020	5000	32028 억	102583666	N	N	400	N	N
9	20240229	090413	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15970	-170	5	-1.05	2368896220	147577	8.78	16100	16140	15960	20950	11300	16140	16051.63	16.01	0	-38567	16500	16320	16090	15910	15680	16410	16000	32028	4810	5000	12260	10	1	640561146	102298	-12.83	1.43	12	0.02	-1245.00	11147.00	20200	20230620	-20.94	13350	20231031	19.63	16630	-3.97	20240223	14300	11.68	20240125	20200	-20.94	20230620	13350	19.63	20231031	1.34	N	034020	5000	32028 억	102583666	N	N	400	N	N
10	20240228	160351	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16140	180	2	1.13	26617006400	1656069	78.22	15970	16270	15860	20700	11180	15960	16072.21	15.99	0	169229	16606	16282	16066	15742	15526	16175	15635	32028	4740	5000	12120	10	1	640561146	103387	-12.96	1.45	12	0.26	-1245.00	11147.00	20200	20230620	-20.10	13350	20231031	20.90	16630	-2.95	20240223	14300	12.87	20240125	20200	-20.10	20230620	13350	20.90	20231031	1.34	N	034020	5000	32028 억	102444185	N	N	400	N	N
11	20240228	150352	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16160	200	2	1.25	23806531740	1481898	69.99	15970	16270	15860	20700	11180	15960	16064.89	15.99	0	144266	16606	16282	16066	15742	15526	16175	15635	32028	4740	5000	12120	10	1	640561146	103515	-12.98	1.45	12	0.23	-1245.00	11147.00	20200	20230620	-20.00	13350	20231031	21.05	16630	-2.83	20240223	14300	13.01	20240125	20200	-20.00	20230620	13350	21.05	20231031	1.34	N	034020	5000	32028 억	102444185	N	N	169	N	N
12	20240228	140414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16150	190	2	1.19	20595788710	1283133	60.60	15970	16270	15860	20700	11180	15960	16051.17	15.99	0	151115	16606	16282	16066	15742	15526	16175	15635	32028	4740	5000	12120	10	1	640561146	103451	-12.97	1.45	12	0.20	-1245.00	11147.00	20200	20230620	-20.05	13350	20231031	20.97	16630	-2.89	20240223	14300	12.94	20240125	20200	-20.05	20230620	13350	20.97	20231031	1.34	N	034020	5000	32028 억	102444185	N	N	169	N	N
13	20240228	130414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16180	220	2	1.38	16611554030	1037348	49.00	15970	16210	15860	20700	11180	15960	16013.48	15.99	0	118033	16606	16282	16066	15742	15526	16175	15635	32028	4740	5000	12120	10	1	640561146	103643	-13.00	1.45	12	0.16	-1245.00	11147.00	20200	20230620	-19.90	13350	20231031	21.20	16630	-2.71	20240223	14300	13.15	20240125	20200	-19.90	20230620	13350	21.20	20231031	1.34	N	034020	5000	32028 억	102444185	N	N	169	N	N
14	20240228	120416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16020	60	2	0.38	12280672090	768586	36.30	15970	16070	15860	20700	11180	15960	15978.27	15.99	0	33869	16606	16282	16066	15742	15526	16175	15635	32028	4740	5000	12120	10	1	640561146	102618	-12.87	1.44	12	0.12	-1245.00	11147.00	20200	20230620	-20.69	13350	20231031	20.00	16630	-3.67	20240223	14300	12.03	20240125	20200	-20.69	20230620	13350	20.00	20231031	1.34	N	034020	5000	32028 억	102444185	N	N	169	N	N
15	20240228	110356	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16050	90	2	0.56	10644897480	666571	31.48	15970	16070	15860	20700	11180	15960	15969.64	15.99	0	29664	16606	16282	16066	15742	15526	16175	15635	32028	4740	5000	12120	10	1	640561146	102810	-12.89	1.44	12	0.10	-1245.00	11147.00	20200	20230620	-20.54	13350	20231031	20.22	16630	-3.49	20240223	14300	12.24	20240125	20200	-20.54	20230620	13350	20.22	20231031	1.34	N	034020	5000	32028 억	102444185	N	N	169	N	N
16	20240228	100412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15950	-10	5	-0.06	7315222840	458573	21.66	15970	16070	15860	20700	11180	15960	15952.14	15.99	0	-18190	16606	16282	16066	15742	15526	16175	15635	32028	4740	5000	12120	10	1	640561146	102170	-12.81	1.43	12	0.07	-1245.00	11147.00	20200	20230620	-21.04	13350	20231031	19.48	16630	-4.09	20240223	14300	11.54	20240125	20200	-21.04	20230620	13350	19.48	20231031	1.34	N	034020	5000	32028 억	102444185	N	N	169	N	N
17	20240228	090414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16030	70	2	0.44	1597625900	99909	4.72	15970	16070	15950	20700	11180	15960	15990.81	15.99	0	-6509	16606	16282	16066	15742	15526	16175	15635	32028	4740	5000	12120	10	1	640561146	102682	-12.88	1.44	12	0.02	-1245.00	11147.00	20200	20230620	-20.64	13350	20231031	20.07	16630	-3.61	20240223	14300	12.10	20240125	20200	-20.64	20230620	13350	20.07	20231031	1.34	N	034020	5000	32028 억	102444185	N	N	169	N	N
18	20240227	160414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15960	-170	5	-1.05	33829319580	2102395	93.69	16210	16390	15850	20950	11300	16130	16091.15	15.97	0	123778	16696	16412	16246	15962	15796	16330	15880	32028	4820	5000	12250	10	1	640561146	102234	-12.82	1.43	12	0.33	-1245.00	11147.00	20200	20230620	-20.99	13350	20231031	19.55	16630	-4.03	20240223	14300	11.61	20240125	20200	-20.99	20230620	13350	19.55	20231031	1.35	N	034020	5000	32028 억	102297115	N	N	169	N	N
19	20240227	150414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15910	-220	5	-1.36	31228401940	1939288	86.42	16210	16390	15850	20950	11300	16130	16103.01	15.97	0	95174	16696	16412	16246	15962	15796	16330	15880	32028	4820	5000	12250	10	1	640561146	101913	-12.78	1.43	12	0.30	-1245.00	11147.00	20200	20230620	-21.24	13350	20231031	19.18	16630	-4.33	20240223	14300	11.26	20240125	20200	-21.24	20230620	13350	19.18	20231031	1.35	N	034020	5000	32028 억	102297115	N	N	3357	N	N
20	20240227	140412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15970	-160	5	-0.99	25297000490	1566399	69.80	16210	16390	15950	20950	11300	16130	16149.79	15.97	0	78716	16696	16412	16246	15962	15796	16330	15880	32028	4820	5000	12250	10	1	640561146	102298	-12.83	1.43	12	0.24	-1245.00	11147.00	20200	20230620	-20.94	13350	20231031	19.63	16630	-3.97	20240223	14300	11.68	20240125	20200	-20.94	20230620	13350	19.63	20231031	1.35	N	034020	5000	32028 억	102297115	N	N	3357	N	N
21	20240227	130346	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16050	-80	5	-0.50	20615864740	1274044	56.77	16210	16390	16000	20950	11300	16130	16181.48	15.97	0	104652	16696	16412	16246	15962	15796	16330	15880	32028	4820	5000	12250	10	1	640561146	102810	-12.89	1.44	12	0.20	-1245.00	11147.00	20200	20230620	-20.54	13350	20231031	20.22	16630	-3.49	20240223	14300	12.24	20240125	20200	-20.54	20230620	13350	20.22	20231031	1.35	N	034020	5000	32028 억	102297115	N	N	3357	N	N
22	20240227	120416	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16050	-80	5	-0.50	18786457370	1160142	51.70	16210	16390	16000	20950	11300	16130	16193.30	15.97	0	112575	16696	16412	16246	15962	15796	16330	15880	32028	4820	5000	12250	10	1	640561146	102810	-12.89	1.44	12	0.18	-1245.00	11147.00	20200	20230620	-20.54	13350	20231031	20.22	16630	-3.49	20240223	14300	12.24	20240125	20200	-20.54	20230620	13350	20.22	20231031	1.35	N	034020	5000	32028 억	102297115	N	N	3357	N	N
23	20240227	110414	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16150	20	2	0.12	13976145810	861053	38.37	16210	16390	16100	20950	11300	16130	16231.58	15.97	0	142718	16696	16412	16246	15962	15796	16330	15880	32028	4820	5000	12250	10	1	640561146	103451	-12.97	1.45	12	0.13	-1245.00	11147.00	20200	20230620	-20.05	13350	20231031	20.97	16630	-2.89	20240223	14300	12.94	20240125	20200	-20.05	20230620	13350	20.97	20231031	1.35	N	034020	5000	32028 억	102297115	N	N	3357	N	N
24	20240227	100411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16230	100	2	0.62	11162787960	687365	30.63	16210	16390	16100	20950	11300	16130	16240.14	15.97	0	133258	16696	16412	16246	15962	15796	16330	15880	32028	4820	5000	12250	10	1	640561146	103963	-13.04	1.46	12	0.11	-1245.00	11147.00	20200	20230620	-19.65	13350	20231031	21.57	16630	-2.41	20240223	14300	13.50	20240125	20200	-19.65	20230620	13350	21.57	20231031	1.35	N	034020	5000	32028 억	102297115	N	N	3357	N	N
25	20240227	090412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16320	190	2	1.18	2485616170	152627	6.80	16210	16370	16200	20950	11300	16130	16286.63	15.97	0	65665	16696	16412	16246	15962	15796	16330	15880	32028	4820	5000	12250	10	1	640561146	104540	-13.11	1.46	12	0.02	-1245.00	11147.00	20200	20230620	-19.21	13350	20231031	22.25	16630	-1.86	20240223	14300	14.13	20240125	20200	-19.21	20230620	13350	22.25	20231031	1.35	N	034020	5000	32028 억	102297115	N	N	3357	N	N
26	20240226	160412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16130	-220	5	-1.35	36324783300	2229319	55.55	16490	16530	16080	21250	11450	16350	16294.23	16.02	0	-206359	16816	16582	16396	16162	15976	16490	16070	32028	4900	5000	12420	10	1	640561146	103323	-12.96	1.45	12	0.35	-1245.00	11147.00	20200	20230620	-20.15	13350	20231031	20.82	16630	-3.01	20240223	14300	12.80	20240125	20200	-20.15	20230620	13350	20.82	20231031	1.35	N	034020	5000	32028 억	102628614	N	N	3357	N	N
27	20240226	150412	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16110	-240	5	-1.47	32801851830	2010838	50.11	16490	16530	16110	21250	11450	16350	16312.52	16.02	0	-205289	16816	16582	16396	16162	15976	16490	16070	32028	4900	5000	12420	10	1	640561146	103194	-12.94	1.45	12	0.31	-1245.00	11147.00	20200	20230620	-20.25	13350	20231031	20.67	16630	-3.13	20240223	14300	12.66	20240125	20200	-20.25	20230620	13350	20.67	20231031	1.35	N	034020	5000	32028 억	102628614	N	N	9016	N	N
28	20240226	140411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16260	-90	5	-0.55	25499444720	1560523	38.88	16490	16530	16210	21250	11450	16350	16340.32	16.02	0	-43886	16816	16582	16396	16162	15976	16490	16070	32028	4900	5000	12420	10	1	640561146	104155	-13.06	1.46	12	0.24	-1245.00	11147.00	20200	20230620	-19.50	13350	20231031	21.80	16630	-2.22	20240223	14300	13.71	20240125	20200	-19.50	20230620	13350	21.80	20231031	1.35	N	034020	5000	32028 억	102628614	N	N	9016	N	N
29	20240226	130411	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16310	-40	5	-0.24	23456517790	1434965	35.76	16490	16530	16210	21250	11450	16350	16346.40	16.02	0	-41673	16816	16582	16396	16162	15976	16490	16070	32028	4900	5000	12420	10	1	640561146	104476	-13.10	1.46	12	0.22	-1245.00	11147.00	20200	20230620	-19.26	13350	20231031	22.17	16630	-1.92	20240223	14300	14.06	20240125	20200	-19.26	20230620	13350	22.17	20231031	1.35	N	034020	5000	32028 억	102628614	N	N	9016	N	N
30	20240226	120409	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16340	-10	5	-0.06	21525791810	1316554	32.81	16490	16530	16210	21250	11450	16350	16350.10	16.02	0	-50103	16816	16582	16396	16162	15976	16490	16070	32028	4900	5000	12420	10	1	640561146	104668	-13.12	1.47	12	0.21	-1245.00	11147.00	20200	20230620	-19.11	13350	20231031	22.40	16630	-1.74	20240223	14300	14.27	20240125	20200	-19.11	20230620	13350	22.40	20231031	1.35	N	034020	5000	32028 억	102628614	N	N	9016	N	N
31	20240226	110407	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16260	-90	5	-0.55	18990791930	1161310	28.94	16490	16530	16210	21250	11450	16350	16352.91	16.02	0	-79735	16816	16582	16396	16162	15976	16490	16070	32028	4900	5000	12420	10	1	640561146	104155	-13.06	1.46	12	0.18	-1245.00	11147.00	20200	20230620	-19.50	13350	20231031	21.80	16630	-2.22	20240223	14300	13.71	20240125	20200	-19.50	20230620	13350	21.80	20231031	1.35	N	034020	5000	32028 억	102628614	N	N	9016	N	N
32	20240226	100405	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16340	-10	5	-0.06	13568746480	827881	20.63	16490	16530	16250	21250	11450	16350	16389.76	16.02	0	-14798	16816	16582	16396	16162	15976	16490	16070	32028	4900	5000	12420	10	1	640561146	104668	-13.12	1.47	12	0.13	-1245.00	11147.00	20200	20230620	-19.11	13350	20231031	22.40	16630	-1.74	20240223	14300	14.27	20240125	20200	-19.11	20230620	13350	22.40	20231031	1.35	N	034020	5000	32028 억	102628614	N	N	9016	N	N
33	20240226	090405	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16360	10	2	0.06	2803221960	170413	4.25	16490	16530	16360	21250	11450	16350	16449.93	16.02	0	-16021	16816	16582	16396	16162	15976	16490	16070	32028	4900	5000	12420	10	1	640561146	104796	-13.14	1.47	12	0.03	-1245.00	11147.00	20200	20230620	-19.01	13350	20231031	22.55	16630	-1.62	20240223	14300	14.41	20240125	20200	-19.01	20230620	13350	22.55	20231031	1.35	N	034020	5000	32028 억	102628614	N	N	9016	N	N
34	20240223	160408	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16350	50	2	0.31	64916936350	3956411	63.66	16600	16630	16210	21150	11410	16300	16408.11	16.06	0	5076	16906	16602	16186	15882	15466	16755	16035	32028	4850	5000	12380	10	1	640561146	104732	-13.13	1.47	12	0.62	-1245.00	11147.00	20200	20230620	-19.06	13350	20231031	22.47	16630	-1.68	20240223	14300	14.34	20240125	20200	-19.06	20230620	13350	22.47	20231031	1.36	N	034020	5000	32028 억	102880655	N	N	8961	N	N
35	20240223	150404	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16360	60	2	0.37	61238695460	3731538	60.04	16600	16630	16210	21150	11410	16300	16411.11	16.06	0	-44901	16906	16602	16186	15882	15466	16755	16035	32028	4850	5000	12380	10	1	640561146	104796	-13.14	1.47	12	0.58	-1245.00	11147.00	20200	20230620	-19.01	13350	20231031	22.55	16630	-1.62	20240223	14300	14.41	20240125	20200	-19.01	20230620	13350	22.55	20231031	1.36	N	034020	5000	32028 억	102880655	N	N	1770	N	N
36	20240223	140406	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16320	20	2	0.12	55219129590	3363853	54.13	16600	16630	16210	21150	11410	16300	16415.44	16.06	0	-135978	16906	16602	16186	15882	15466	16755	16035	32028	4850	5000	12380	10	1	640561146	104540	-13.11	1.46	12	0.53	-1245.00	11147.00	20200	20230620	-19.21	13350	20231031	22.25	16630	-1.86	20240223	14300	14.13	20240125	20200	-19.21	20230620	13350	22.25	20231031	1.36	N	034020	5000	32028 억	102880655	N	N	1770	N	N
37	20240223	130404	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16290	-10	5	-0.06	51567167890	3140338	50.53	16600	16630	16210	21150	11410	16300	16420.90	16.06	0	-163039	16906	16602	16186	15882	15466	16755	16035	32028	4850	5000	12380	10	1	640561146	104347	-13.08	1.46	12	0.49	-1245.00	11147.00	20200	20230620	-19.36	13350	20231031	22.02	16630	-2.04	20240223	14300	13.92	20240125	20200	-19.36	20230620	13350	22.02	20231031	1.36	N	034020	5000	32028 억	102880655	N	N	1770	N	N
38	20240223	120404	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16340	40	2	0.25	47801340140	2909230	46.81	16600	16630	16210	21150	11410	16300	16430.93	16.06	0	-157900	16906	16602	16186	15882	15466	16755	16035	32028	4850	5000	12380	10	1	640561146	104668	-13.12	1.47	12	0.45	-1245.00	11147.00	20200	20230620	-19.11	13350	20231031	22.40	16630	-1.74	20240223	14300	14.27	20240125	20200	-19.11	20230620	13350	22.40	20231031	1.36	N	034020	5000	32028 억	102880655	N	N	1770	N	N
39	20240223	110403	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16370	70	2	0.43	42569488340	2588865	41.66	16600	16630	16210	21150	11410	16300	16443.30	16.06	0	-194166	16906	16602	16186	15882	15466	16755	16035	32028	4850	5000	12380	10	1	640561146	104860	-13.15	1.47	12	0.40	-1245.00	11147.00	20200	20230620	-18.96	13350	20231031	22.62	16630	-1.56	20240223	14300	14.48	20240125	20200	-18.96	20230620	13350	22.62	20231031	1.36	N	034020	5000	32028 억	102880655	N	N	1770	N	N
40	20240223	100402	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16290	-10	5	-0.06	34134774750	2074334	33.38	16600	16630	16210	21150	11410	16300	16455.78	16.06	0	-194693	16906	16602	16186	15882	15466	16755	16035	32028	4850	5000	12380	10	1	640561146	104347	-13.08	1.46	12	0.32	-1245.00	11147.00	20200	20230620	-19.36	13350	20231031	22.02	16630	-2.04	20240223	14300	13.92	20240125	20200	-19.36	20230620	13350	22.02	20231031	1.36	N	034020	5000	32028 억	102880655	N	N	1770	N	N
41	20240223	090403	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16400	100	2	0.61	7992937110	484040	7.79	16600	16630	16380	21150	11410	16300	16512.98	16.06	0	-177744	16906	16602	16186	15882	15466	16755	16035	32028	4850	5000	12380	10	1	640561146	105052	-13.17	1.47	12	0.08	-1245.00	11147.00	20200	20230620	-18.81	13350	20231031	22.85	16630	-1.38	20240223	14300	14.69	20240125	20200	-18.81	20230620	13350	22.85	20231031	1.36	N	034020	5000	32028 억	102880655	N	N	1770	N	N
42	20240222	160356	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16300	330	2	2.07	99878386510	6159010	138.46	15990	16490	15770	20750	11180	15970	16216.65	15.96	0	352341	16550	16260	15860	15570	15170	16405	15715	32028	4780	5000	12130	10	1	640561146	104411	-13.09	1.46	12	0.96	-1245.00	11147.00	20200	20230620	-19.31	13350	20231031	22.10	16490	-1.15	20240222	14300	13.99	20240125	20200	-19.31	20230620	13350	22.10	20231031	1.36	N	034020	5000	32028 억	102220233	N	N	1770	N	N
43	20240222	150405	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16310	340	2	2.13	94253212220	5813697	130.70	15990	16490	15770	20750	11180	15970	16212.41	15.96	0	311852	16550	16260	15860	15570	15170	16405	15715	32028	4780	5000	12130	10	1	640561146	104476	-13.10	1.46	12	0.91	-1245.00	11147.00	20200	20230620	-19.26	13350	20231031	22.17	16490	-1.09	20240222	14300	14.06	20240125	20200	-19.26	20230620	13350	22.17	20231031	1.36	N	034020	5000	32028 억	102220233	N	N	3195	N	N
44	20240222	140403	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16320	350	2	2.19	85761775260	5293104	119.00	15990	16490	15770	20750	11180	15970	16202.70	15.96	0	316320	16550	16260	15860	15570	15170	16405	15715	32028	4780	5000	12130	10	1	640561146	104540	-13.11	1.46	12	0.83	-1245.00	11147.00	20200	20230620	-19.21	13350	20231031	22.25	16490	-1.03	20240222	14300	14.13	20240125	20200	-19.21	20230620	13350	22.25	20231031	1.36	N	034020	5000	32028 억	102220233	N	N	3195	N	N
45	20240222	130355	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16140	170	2	1.06	76484741930	4722461	106.17	15990	16490	15770	20750	11180	15970	16196.11	15.96	0	305865	16550	16260	15860	15570	15170	16405	15715	32028	4780	5000	12130	10	1	640561146	103387	-12.96	1.45	12	0.74	-1245.00	11147.00	20200	20230620	-20.10	13350	20231031	20.90	16490	-2.12	20240222	14300	12.87	20240125	20200	-20.10	20230620	13350	20.90	20231031	1.36	N	034020	5000	32028 억	102220233	N	N	3195	N	N
46	20240222	120402	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16400	430	2	2.69	61878504350	3817294	85.82	15990	16490	15770	20750	11180	15970	16210.26	15.96	0	333442	16550	16260	15860	15570	15170	16405	15715	32028	4780	5000	12130	10	1	640561146	105052	-13.17	1.47	12	0.60	-1245.00	11147.00	20200	20230620	-18.81	13350	20231031	22.85	16490	-0.55	20240222	14300	14.69	20240125	20200	-18.81	20230620	13350	22.85	20231031	1.36	N	034020	5000	32028 억	102220233	N	N	3195	N	N
47	20240222	110359	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16320	350	2	2.19	33783277560	2103346	47.29	15990	16350	15770	20750	11180	15970	16061.83	15.96	0	69147	16550	16260	15860	15570	15170	16405	15715	32028	4780	5000	12130	10	1	640561146	104540	-13.11	1.46	12	0.33	-1245.00	11147.00	20200	20230620	-19.21	13350	20231031	22.25	16350	-0.18	20240222	14300	14.13	20240125	20200	-19.21	20230620	13350	22.25	20231031	1.36	N	034020	5000	32028 억	102220233	N	N	3195	N	N
48	20240222	100356	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16100	130	2	0.81	13099798350	824103	18.53	15990	16110	15770	20750	11180	15970	15895.52	15.96	0	-87119	16550	16260	15860	15570	15170	16405	15715	32028	4780	5000	12130	10	1	640561146	103130	-12.93	1.44	12	0.13	-1245.00	11147.00	20200	20230620	-20.30	13350	20231031	20.60	16150	-0.31	20240221	14300	12.59	20240125	20200	-20.30	20230620	13350	20.60	20231031	1.36	N	034020	5000	32028 억	102220233	N	N	3195	N	N
49	20240222	090402	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15920	-50	5	-0.31	1929812780	121123	2.72	15990	15990	15860	20750	11180	15970	15931.61	15.96	0	-43757	16550	16260	15860	15570	15170	16405	15715	32028	4780	5000	12130	10	1	640561146	101977	-12.79	1.43	12	0.02	-1245.00	11147.00	20200	20230620	-21.19	13350	20231031	19.25	16150	-1.42	20240221	14300	11.33	20240125	20200	-21.19	20230620	13350	19.25	20231031	1.36	N	034020	5000	32028 억	102220233	N	N	3195	N	N
50	20240221	160400	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15970	430	2	2.77	70188567290	4420468	241.75	15540	16150	15460	20200	10880	15540	15877.88	15.79	0	1000777	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	102298	-12.83	1.43	12	0.69	-1245.00	11147.00	20200	20230620	-20.94	13350	20231031	19.63	16150	-1.11	20240221	14300	11.68	20240125	20200	-20.94	20230620	13350	19.63	20231031	1.37	N	034020	5000	32028 억	101124928	N	N	3195	N	N
51	20240221	150355	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15940	400	2	2.57	64531393100	4065831	222.35	15540	16150	15460	20200	10880	15540	15871.67	15.79	0	973688	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	102105	-12.80	1.43	12	0.63	-1245.00	11147.00	20200	20230620	-21.09	13350	20231031	19.40	16150	-1.30	20240221	14300	11.47	20240125	20200	-21.09	20230620	13350	19.40	20231031	1.37	N	034020	5000	32028 억	101124928	N	N	139412	N	N
52	20240221	140357	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	16070	530	2	3.41	48176399860	3046080	166.58	15540	16100	15460	20200	10880	15540	15815.91	15.79	0	881553	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	102938	-12.91	1.44	12	0.48	-1245.00	11147.00	20200	20230620	-20.45	13350	20231031	20.37	16100	0.00	20240202	14300	12.38	20240125	20200	-20.45	20230620	13350	20.37	20231031	1.37	N	034020	5000	32028 억	101124928	N	N	139412	N	N
53	20240221	130358	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15800	260	2	1.67	31567711900	2004349	109.61	15540	15920	15460	20200	10880	15540	15749.65	15.79	0	439934	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	101209	-12.69	1.42	12	0.31	-1245.00	11147.00	20200	20230620	-21.78	13350	20231031	18.35	16100	-1.86	20240202	14300	10.49	20240125	20200	-21.78	20230620	13350	18.35	20231031	1.37	N	034020	5000	32028 억	101124928	N	N	139412	N	N
54	20240221	120358	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15810	270	2	1.74	27944068370	1775198	97.08	15540	15920	15460	20200	10880	15540	15741.43	15.79	0	408545	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	101273	-12.70	1.42	12	0.28	-1245.00	11147.00	20200	20230620	-21.73	13350	20231031	18.43	16100	-1.80	20240202	14300	10.56	20240125	20200	-21.73	20230620	13350	18.43	20231031	1.37	N	034020	5000	32028 억	101124928	N	N	139412	N	N
55	20240221	110400	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15910	370	2	2.38	20755447810	1322316	72.31	15540	15920	15460	20200	10880	15540	15696.33	15.79	0	330531	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	101913	-12.78	1.43	12	0.21	-1245.00	11147.00	20200	20230620	-21.24	13350	20231031	19.18	16100	-1.18	20240202	14300	11.26	20240125	20200	-21.24	20230620	13350	19.18	20231031	1.37	N	034020	5000	32028 억	101124928	N	N	139412	N	N
56	20240221	100357	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15620	80	2	0.51	7982261960	512394	28.02	15540	15640	15460	20200	10880	15540	15578.40	15.79	0	121102	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	100056	-12.55	1.40	12	0.08	-1245.00	11147.00	20200	20230620	-22.67	13350	20231031	17.00	16100	-2.98	20240202	14300	9.23	20240125	20200	-22.67	20230620	13350	17.00	20231031	1.37	N	034020	5000	32028 억	101124928	N	N	139412	N	N
57	20240221	090355	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15480	-60	5	-0.39	770846560	49718	2.72	15540	15540	15460	20200	10880	15540	15504.08	15.79	0	16143	15853	15696	15563	15406	15273	15630	15340	32028	4660	5000	11810	10	1	640561146	99159	-12.43	1.39	12	0.01	-1245.00	11147.00	20200	20230620	-23.37	13350	20231031	15.96	16100	-3.85	20240202	14300	8.25	20240125	20200	-23.37	20230620	13350	15.96	20231031	1.37	N	034020	5000	32028 억	101124928	N	N	139412	N	N
58	20240220	160351	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15540	-90	5	-0.58	28203660250	1819620	88.05	15720	15720	15430	20300	10950	15630	15499.64	15.75	0	186486	15876	15752	15546	15422	15216	15815	15485	32028	4670	5000	11870	10	1	640561146	99543	-12.48	1.39	12	0.28	-1245.00	11147.00	20200	20230620	-23.07	13350	20231031	16.40	16100	-3.48	20240202	14300	8.67	20240125	20200	-23.07	20230620	13350	16.40	20231031	1.37	N	034020	5000	32028 억	100869691	N	N	139412	N	N
59	20240220	150354	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15490	-140	5	-0.90	24891369860	1606224	77.72	15720	15720	15430	20300	10950	15630	15496.81	15.75	0	86658	15876	15752	15546	15422	15216	15815	15485	32028	4670	5000	11870	10	1	640561146	99223	-12.44	1.39	12	0.25	-1245.00	11147.00	20200	20230620	-23.32	13350	20231031	16.03	16100	-3.79	20240202	14300	8.32	20240125	20200	-23.32	20230620	13350	16.03	20231031	1.37	N	034020	5000	32028 억	100869691	N	N	2313	N	N
60	20240220	140354	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15490	-140	5	-0.90	21044030550	1357829	65.70	15720	15720	15430	20300	10950	15630	15498.28	15.75	0	-18141	15876	15752	15546	15422	15216	15815	15485	32028	4670	5000	11870	10	1	640561146	99223	-12.44	1.39	12	0.21	-1245.00	11147.00	20200	20230620	-23.32	13350	20231031	16.03	16100	-3.79	20240202	14300	8.32	20240125	20200	-23.32	20230620	13350	16.03	20231031	1.37	N	034020	5000	32028 억	100869691	N	N	2313	N	N
61	20240220	130356	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15450	-180	5	-1.15	18483842870	1192223	57.69	15720	15720	15430	20300	10950	15630	15503.67	15.75	0	-49673	15876	15752	15546	15422	15216	15815	15485	32028	4670	5000	11870	10	1	640561146	98967	-12.41	1.39	12	0.19	-1245.00	11147.00	20200	20230620	-23.51	13350	20231031	15.73	16100	-4.04	20240202	14300	8.04	20240125	20200	-23.51	20230620	13350	15.73	20231031	1.37	N	034020	5000	32028 억	100869691	N	N	2313	N	N
62	20240220	120352	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15470	-160	5	-1.02	15999317360	1031379	49.91	15720	15720	15430	20300	10950	15630	15512.54	15.75	0	-68425	15876	15752	15546	15422	15216	15815	15485	32028	4670	5000	11870	10	1	640561146	99095	-12.43	1.39	12	0.16	-1245.00	11147.00	20200	20230620	-23.42	13350	20231031	15.88	16100	-3.91	20240202	14300	8.18	20240125	20200	-23.42	20230620	13350	15.88	20231031	1.37	N	034020	5000	32028 억	100869691	N	N	2313	N	N
63	20240220	110353	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15440	-190	5	-1.22	12409231580	799002	38.66	15720	15720	15430	20300	10950	15630	15530.90	15.75	0	-90976	15876	15752	15546	15422	15216	15815	15485	32028	4670	5000	11870	10	1	640561146	98903	-12.40	1.39	12	0.12	-1245.00	11147.00	20200	20230620	-23.56	13350	20231031	15.66	16100	-4.10	20240202	14300	7.97	20240125	20200	-23.56	20230620	13350	15.66	20231031	1.37	N	034020	5000	32028 억	100869691	N	N	2313	N	N
64	20240220	100343	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15530	-100	5	-0.64	7101506170	456592	22.09	15720	15720	15480	20300	10950	15630	15553.27	15.75	0	-42101	15876	15752	15546	15422	15216	15815	15485	32028	4670	5000	11870	10	1	640561146	99479	-12.47	1.39	12	0.07	-1245.00	11147.00	20200	20230620	-23.12	13350	20231031	16.33	16100	-3.54	20240202	14300	8.60	20240125	20200	-23.12	20230620	13350	16.33	20231031	1.37	N	034020	5000	32028 억	100869691	N	N	2313	N	N
65	20240220	090355	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15580	-50	5	-0.32	1293108070	82623	4.00	15720	15720	15520	20300	10950	15630	15650.73	15.75	0	-20675	15876	15752	15546	15422	15216	15815	15485	32028	4670	5000	11870	10	1	640561146	99799	-12.51	1.40	12	0.01	-1245.00	11147.00	20200	20230620	-22.87	13350	20231031	16.70	16100	-3.23	20240202	14300	8.95	20240125	20200	-22.87	20230620	13350	16.70	20231031	1.37	N	034020	5000	32028 억	100869691	N	N	2313	N	N
66	20240219	160354	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15630	260	2	1.69	31921621250	2054154	142.78	15370	15670	15340	19980	10760	15370	15540.08	15.64	337302	503901	15663	15516	15423	15276	15183	15470	15230	32028	4610	5000	11680	10	1	640561146	100120	-12.55	1.40	12	0.32	-1245.00	11147.00	20200	20230620	-22.62	13350	20231031	17.08	16100	-2.92	20240202	14300	9.30	20240125	20200	-22.62	20230620	13350	17.08	20231031	1.36	N	034020	5000	32028 억	100169799	N	N	2313	N	N
67	20240219	150356	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15610	240	2	1.56	28978451920	1865612	129.67	15370	15670	15340	19980	10760	15370	15533.22	15.64	337302	431792	15663	15516	15423	15276	15183	15470	15230	32028	4610	5000	11680	10	1	640561146	99992	-12.54	1.40	12	0.29	-1245.00	11147.00	20200	20230620	-22.72	13350	20231031	16.93	16100	-3.04	20240202	14300	9.16	20240125	20200	-22.72	20230620	13350	16.93	20231031	1.36	N	034020	5000	32028 억	100169799	N	N	5470	N	N
68	20240219	140356	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15560	190	2	1.24	22999672880	1482363	103.03	15370	15670	15340	19980	10760	15370	15515.85	15.64	337302	264774	15663	15516	15423	15276	15183	15470	15230	32028	4610	5000	11680	10	1	640561146	99671	-12.50	1.40	12	0.23	-1245.00	11147.00	20200	20230620	-22.97	13350	20231031	16.55	16100	-3.35	20240202	14300	8.81	20240125	20200	-22.97	20230620	13350	16.55	20231031	1.36	N	034020	5000	32028 억	100169799	N	N	5470	N	N
69	20240219	130356	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15450	80	2	0.52	19288987290	1243185	86.41	15370	15670	15340	19980	10760	15370	15516.15	15.64	337302	163562	15663	15516	15423	15276	15183	15470	15230	32028	4610	5000	11680	10	1	640561146	98967	-12.41	1.39	12	0.19	-1245.00	11147.00	20200	20230620	-23.51	13350	20231031	15.73	16100	-4.04	20240202	14300	8.04	20240125	20200	-23.51	20230620	13350	15.73	20231031	1.36	N	034020	5000	32028 억	100169799	N	N	5470	N	N
70	20240219	120355	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15470	100	2	0.65	16794707790	1081693	75.18	15370	15670	15340	19980	10760	15370	15526.77	15.64	337302	137880	15663	15516	15423	15276	15183	15470	15230	32028	4610	5000	11680	10	1	640561146	99095	-12.43	1.39	12	0.17	-1245.00	11147.00	20200	20230620	-23.42	13350	20231031	15.88	16100	-3.91	20240202	14300	8.18	20240125	20200	-23.42	20230620	13350	15.88	20231031	1.36	N	034020	5000	32028 억	100169799	N	N	5470	N	N
71	20240219	110354	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15520	150	2	0.98	14279930500	919205	63.89	15370	15670	15340	19980	10760	15370	15535.65	15.64	337302	135001	15663	15516	15423	15276	15183	15470	15230	32028	4610	5000	11680	10	1	640561146	99415	-12.47	1.39	12	0.14	-1245.00	11147.00	20200	20230620	-23.17	13350	20231031	16.25	16100	-3.60	20240202	14300	8.53	20240125	20200	-23.17	20230620	13350	16.25	20231031	1.36	N	034020	5000	32028 억	100169799	N	N	5470	N	N
72	20240219	100352	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15530	160	2	1.04	11172341020	718807	49.96	15370	15670	15340	19980	10760	15370	15543.65	15.64	337302	144376	15663	15516	15423	15276	15183	15470	15230	32028	4610	5000	11680	10	1	640561146	99479	-12.47	1.39	12	0.11	-1245.00	11147.00	20200	20230620	-23.12	13350	20231031	16.33	16100	-3.54	20240202	14300	8.60	20240125	20200	-23.12	20230620	13350	16.33	20231031	1.36	N	034020	5000	32028 억	100169799	N	N	5470	N	N
73	20240219	090353	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15390	20	2	0.13	791447750	51489	3.58	15370	15440	15340	19980	10760	15370	15371.28	15.64	337302	-5218	15663	15516	15423	15276	15183	15470	15230	32028	4610	5000	11680	10	1	640561146	98582	-12.36	1.38	12	0.01	-1245.00	11147.00	20200	20230620	-23.81	13350	20231031	15.28	16100	-4.41	20240202	14300	7.62	20240125	20200	-23.81	20230620	13350	15.28	20231031	1.36	N	034020	5000	32028 억	100169799	N	N	5470	N	N
74	20240216	160351	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15370	-20	5	-0.13	22012889020	1430897	94.23	15490	15570	15330	20000	10780	15390	15384.04	15.57	0	66901	15710	15550	15460	15300	15210	15505	15255	32028	4610	5000	11690	10	1	640561146	98454	-12.35	1.38	12	0.22	-1245.00	11147.00	20200	20230620	-23.91	13350	20231031	15.13	16100	-4.53	20240202	14300	7.48	20240125	20200	-23.91	20230620	13350	15.13	20231031	1.35	N	034020	5000	32028 억	99751627	N	N	5470	N	N
75	20240216	150352	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15350	-40	5	-0.26	19676773040	1278876	84.22	15490	15570	15330	20000	10780	15390	15385.99	15.57	0	28892	15710	15550	15460	15300	15210	15505	15255	32028	4610	5000	11690	10	1	640561146	98326	-12.33	1.38	12	0.20	-1245.00	11147.00	20200	20230620	-24.01	13350	20231031	14.98	16100	-4.66	20240202	14300	7.34	20240125	20200	-24.01	20230620	13350	14.98	20231031	1.35	N	034020	5000	32028 억	99751627	N	N	7227	N	N
76	20240216	140355	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15370	-20	5	-0.13	16878993410	1096820	72.23	15490	15570	15330	20000	10780	15390	15389.03	15.57	0	14182	15710	15550	15460	15300	15210	15505	15255	32028	4610	5000	11690	10	1	640561146	98454	-12.35	1.38	12	0.17	-1245.00	11147.00	20200	20230620	-23.91	13350	20231031	15.13	16100	-4.53	20240202	14300	7.48	20240125	20200	-23.91	20230620	13350	15.13	20231031	1.35	N	034020	5000	32028 억	99751627	N	N	7227	N	N
77	20240216	130351	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15340	-50	5	-0.32	14559838440	945820	62.29	15490	15570	15330	20000	10780	15390	15393.88	15.57	0	-3592	15710	15550	15460	15300	15210	15505	15255	32028	4610	5000	11690	10	1	640561146	98262	-12.32	1.38	12	0.15	-1245.00	11147.00	20200	20230620	-24.06	13350	20231031	14.91	16100	-4.72	20240202	14300	7.27	20240125	20200	-24.06	20230620	13350	14.91	20231031	1.35	N	034020	5000	32028 억	99751627	N	N	7227	N	N
78	20240216	120353	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15360	-30	5	-0.19	12000782690	779020	51.30	15490	15570	15330	20000	10780	15390	15404.97	15.57	0	-5908	15710	15550	15460	15300	15210	15505	15255	32028	4610	5000	11690	10	1	640561146	98390	-12.34	1.38	12	0.12	-1245.00	11147.00	20200	20230620	-23.96	13350	20231031	15.06	16100	-4.60	20240202	14300	7.41	20240125	20200	-23.96	20230620	13350	15.06	20231031	1.35	N	034020	5000	32028 억	99751627	N	N	7227	N	N
79	20240216	110354	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15370	-20	5	-0.13	9934547940	644459	42.44	15490	15570	15330	20000	10780	15390	15415.33	15.57	0	-3575	15710	15550	15460	15300	15210	15505	15255	32028	4610	5000	11690	10	1	640561146	98454	-12.35	1.38	12	0.10	-1245.00	11147.00	20200	20230620	-23.91	13350	20231031	15.13	16100	-4.53	20240202	14300	7.48	20240125	20200	-23.91	20230620	13350	15.13	20231031	1.35	N	034020	5000	32028 억	99751627	N	N	7227	N	N
80	20240216	100351	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15410	20	2	0.13	6657977770	431282	28.40	15490	15570	15350	20000	10780	15390	15437.64	15.57	0	35641	15710	15550	15460	15300	15210	15505	15255	32028	4610	5000	11690	10	1	640561146	98710	-12.38	1.38	12	0.07	-1245.00	11147.00	20200	20230620	-23.71	13350	20231031	15.43	16100	-4.29	20240202	14300	7.76	20240125	20200	-23.71	20230620	13350	15.43	20231031	1.35	N	034020	5000	32028 억	99751627	N	N	7227	N	N
81	20240216	090348	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15550	160	2	1.04	1225071780	78920	5.20	15490	15570	15490	20000	10780	15390	15522.96	15.57	0	36867	15710	15550	15460	15300	15210	15505	15255	32028	4610	5000	11690	10	1	640561146	99607	-12.49	1.39	12	0.01	-1245.00	11147.00	20200	20230620	-23.02	13350	20231031	16.48	16100	-3.42	20240202	14300	8.74	20240125	20200	-23.02	20230620	13350	16.48	20231031	1.35	N	034020	5000	32028 억	99751627	N	N	7227	N	N
82	20240215	160350	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15390	30	2	0.20	23292816460	1506991	96.66	15550	15620	15370	19960	10760	15360	15456.56	15.48	0	32985	15540	15450	15370	15280	15200	15410	15240	32028	4600	5000	11670	10	1	640561146	98582	-12.36	1.38	12	0.24	-1245.00	11147.00	20200	20230620	-23.81	13350	20231031	15.28	16100	-4.41	20240202	14300	7.62	20240125	20200	-23.81	20230620	13350	15.28	20231031	1.36	N	034020	5000	32028 억	99175708	N	N	7227	N	N
83	20240215	150352	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15410	50	2	0.33	20651383230	1335496	85.66	15550	15620	15370	19960	10760	15360	15463.46	15.48	0	47118	15540	15450	15370	15280	15200	15410	15240	32028	4600	5000	11670	10	1	640561146	98710	-12.38	1.38	12	0.21	-1245.00	11147.00	20200	20230620	-23.71	13350	20231031	15.43	16100	-4.29	20240202	14300	7.76	20240125	20200	-23.71	20230620	13350	15.43	20231031	1.36	N	034020	5000	32028 억	99175708	N	N	7963	N	N
84	20240215	140349	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15380	20	2	0.13	18335483440	1185117	76.01	15550	15620	15370	19960	10760	15360	15471.45	15.48	0	22898	15540	15450	15370	15280	15200	15410	15240	32028	4600	5000	11670	10	1	640561146	98518	-12.35	1.38	12	0.19	-1245.00	11147.00	20200	20230620	-23.86	13350	20231031	15.21	16100	-4.47	20240202	14300	7.55	20240125	20200	-23.86	20230620	13350	15.21	20231031	1.36	N	034020	5000	32028 억	99175708	N	N	7963	N	N
85	20240215	130348	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15400	40	2	0.26	16570585020	1070397	68.65	15550	15620	15380	19960	10760	15360	15480.78	15.48	0	42806	15540	15450	15370	15280	15200	15410	15240	32028	4600	5000	11670	10	1	640561146	98646	-12.37	1.38	12	0.17	-1245.00	11147.00	20200	20230620	-23.76	13350	20231031	15.36	16100	-4.35	20240202	14300	7.69	20240125	20200	-23.76	20230620	13350	15.36	20231031	1.36	N	034020	5000	32028 억	99175708	N	N	7963	N	N
86	20240215	120351	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15430	70	2	0.46	14332115540	925166	59.34	15550	15620	15380	19960	10760	15360	15491.40	15.48	0	71006	15540	15450	15370	15280	15200	15410	15240	32028	4600	5000	11670	10	1	640561146	98839	-12.39	1.38	12	0.14	-1245.00	11147.00	20200	20230620	-23.61	13350	20231031	15.58	16100	-4.16	20240202	14300	7.90	20240125	20200	-23.61	20230620	13350	15.58	20231031	1.36	N	034020	5000	32028 억	99175708	N	N	7963	N	N
87	20240215	110348	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15420	60	2	0.39	11896972430	767071	49.20	15550	15620	15410	19960	10760	15360	15509.61	15.48	0	81026	15540	15450	15370	15280	15200	15410	15240	32028	4600	5000	11670	10	1	640561146	98775	-12.39	1.38	12	0.12	-1245.00	11147.00	20200	20230620	-23.66	13350	20231031	15.51	16100	-4.22	20240202	14300	7.83	20240125	20200	-23.66	20230620	13350	15.51	20231031	1.36	N	034020	5000	32028 억	99175708	N	N	7963	N	N
88	20240215	100347	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15480	120	2	0.78	8598352160	553776	35.52	15550	15620	15460	19960	10760	15360	15526.77	15.48	0	96956	15540	15450	15370	15280	15200	15410	15240	32028	4600	5000	11670	10	1	640561146	99159	-12.43	1.39	12	0.09	-1245.00	11147.00	20200	20230620	-23.37	13350	20231031	15.96	16100	-3.85	20240202	14300	8.25	20240125	20200	-23.37	20230620	13350	15.96	20231031	1.36	N	034020	5000	32028 억	99175708	N	N	7963	N	N
89	20240215	090346	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15580	220	2	1.43	1936302770	124481	7.98	15550	15620	15480	19960	10760	15360	15555.01	15.48	0	46142	15540	15450	15370	15280	15200	15410	15240	32028	4600	5000	11670	10	1	640561146	99799	-12.51	1.40	12	0.02	-1245.00	11147.00	20200	20230620	-22.87	13350	20231031	16.70	16100	-3.23	20240202	14300	8.95	20240125	20200	-22.87	20230620	13350	16.70	20231031	1.36	N	034020	5000	32028 억	99175708	N	N	7963	N	N
90	20240214	160345	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15360	-260	5	-1.66	23582279280	1536121	95.14	15460	15460	15290	20300	10940	15620	15351.82	15.47	0	-116622	15880	15750	15650	15520	15420	15700	15470	32028	4680	5000	11870	10	1	640561146	98390	-12.34	1.38	12	0.24	-1245.00	11147.00	20200	20230620	-23.96	13350	20231031	15.06	16100	-4.60	20240202	14300	7.41	20240125	20200	-23.96	20230620	13350	15.06	20231031	1.37	N	034020	5000	32028 억	99114744	N	N	7910	N	N
91	20240214	150347	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15360	-260	5	-1.66	21687943580	1412795	87.50	15460	15460	15290	20300	10940	15620	15351.09	15.47	0	-99550	15880	15750	15650	15520	15420	15700	15470	32028	4680	5000	11870	10	1	640561146	98390	-12.34	1.38	12	0.22	-1245.00	11147.00	20200	20230620	-23.96	13350	20231031	15.06	16100	-4.60	20240202	14300	7.41	20240125	20200	-23.96	20230620	13350	15.06	20231031	1.37	N	034020	5000	32028 억	99114744	N	N	424	N	N
92	20240214	140344	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15360	-260	5	-1.66	18350987490	1195459	74.04	15460	15460	15290	20300	10940	15620	15350.58	15.47	0	-91145	15880	15750	15650	15520	15420	15700	15470	32028	4680	5000	11870	10	1	640561146	98390	-12.34	1.38	12	0.19	-1245.00	11147.00	20200	20230620	-23.96	13350	20231031	15.06	16100	-4.60	20240202	14300	7.41	20240125	20200	-23.96	20230620	13350	15.06	20231031	1.37	N	034020	5000	32028 억	99114744	N	N	424	N	N
93	20240214	130347	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15360	-260	5	-1.66	16126760160	1050623	65.07	15460	15460	15290	20300	10940	15620	15349.71	15.47	0	-89973	15880	15750	15650	15520	15420	15700	15470	32028	4680	5000	11870	10	1	640561146	98390	-12.34	1.38	12	0.16	-1245.00	11147.00	20200	20230620	-23.96	13350	20231031	15.06	16100	-4.60	20240202	14300	7.41	20240125	20200	-23.96	20230620	13350	15.06	20231031	1.37	N	034020	5000	32028 억	99114744	N	N	424	N	N
94	20240214	120343	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15320	-300	5	-1.92	14406797340	938581	58.13	15460	15460	15290	20300	10940	15620	15349.55	15.47	0	-94954	15880	15750	15650	15520	15420	15700	15470	32028	4680	5000	11870	10	1	640561146	98134	-12.31	1.37	12	0.15	-1245.00	11147.00	20200	20230620	-24.16	13350	20231031	14.76	16100	-4.84	20240202	14300	7.13	20240125	20200	-24.16	20230620	13350	14.76	20231031	1.37	N	034020	5000	32028 억	99114744	N	N	424	N	N
95	20240214	110347	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15340	-280	5	-1.79	10742775820	699335	43.31	15460	15460	15300	20300	10940	15620	15361.41	15.47	0	-99303	15880	15750	15650	15520	15420	15700	15470	32028	4680	5000	11870	10	1	640561146	98262	-12.32	1.38	12	0.11	-1245.00	11147.00	20200	20230620	-24.06	13350	20231031	14.91	16100	-4.72	20240202	14300	7.27	20240125	20200	-24.06	20230620	13350	14.91	20231031	1.37	N	034020	5000	32028 억	99114744	N	N	424	N	N
96	20240214	090341	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15360	-260	5	-1.66	1530131380	99408	6.16	15460	15460	15310	20300	10940	15620	15392.42	15.47	0	-25536	15880	15750	15650	15520	15420	15700	15470	32028	4680	5000	11870	10	1	640561146	98390	-12.34	1.38	12	0.02	-1245.00	11147.00	20200	20230620	-23.96	13350	20231031	15.06	16100	-4.60	20240202	14300	7.41	20240125	20200	-23.96	20230620	13350	15.06	20231031	1.37	N	034020	5000	32028 억	99114744	N	N	424	N	N
97	20240213	160342	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15620	0	3	0.00	24995361280	1597857	66.79	15690	15780	15550	20300	10940	15620	15643.13	15.48	0	82634	15960	15790	15540	15370	15120	15875	15455	32028	4680	5000	11870	10	1	640561146	100056	-12.55	1.40	12	0.25	-1245.00	11147.00	20200	20230620	-22.67	13350	20231031	17.00	16100	-2.98	20240202	14300	9.23	20240125	20200	-22.67	20230620	13350	17.00	20231031	1.37	N	034020	5000	32028 억	99154321	N	N	421	N	N
98	20240213	150339	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15610	-10	5	-0.06	22406185770	1432013	59.86	15690	15780	15550	20300	10940	15620	15646.64	15.48	0	89478	15960	15790	15540	15370	15120	15875	15455	32028	4680	5000	11870	10	1	640561146	99992	-12.54	1.40	12	0.22	-1245.00	11147.00	20200	20230620	-22.72	13350	20231031	16.93	16100	-3.04	20240202	14300	9.16	20240125	20200	-22.72	20230620	13350	16.93	20231031	1.37	N	034020	5000	32028 억	99154321	N	N	2119	N	N
99	20240213	140347	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15640	20	2	0.13	19251620320	1230206	51.43	15690	15780	15550	20300	10940	15620	15649.10	15.48	0	70302	15960	15790	15540	15370	15120	15875	15455	32028	4680	5000	11870	10	1	640561146	100184	-12.56	1.40	12	0.19	-1245.00	11147.00	20200	20230620	-22.57	13350	20231031	17.15	16100	-2.86	20240202	14300	9.37	20240125	20200	-22.57	20230620	13350	17.15	20231031	1.37	N	034020	5000	32028 억	99154321	N	N	2119	N	N
100	20240213	130343	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15600	-20	5	-0.13	17109298480	1092953	45.69	15690	15780	15550	20300	10940	15620	15654.19	15.48	0	57150	15960	15790	15540	15370	15120	15875	15455	32028	4680	5000	11870	10	1	640561146	99928	-12.53	1.40	12	0.17	-1245.00	11147.00	20200	20230620	-22.77	13350	20231031	16.85	16100	-3.11	20240202	14300	9.09	20240125	20200	-22.77	20230620	13350	16.85	20231031	1.37	N	034020	5000	32028 억	99154321	N	N	2119	N	N
101	20240213	120346	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15560	-60	5	-0.38	14840710320	947634	39.61	15690	15780	15550	20300	10940	15620	15660.80	15.48	0	63563	15960	15790	15540	15370	15120	15875	15455	32028	4680	5000	11870	10	1	640561146	99671	-12.50	1.40	12	0.15	-1245.00	11147.00	20200	20230620	-22.97	13350	20231031	16.55	16100	-3.35	20240202	14300	8.81	20240125	20200	-22.97	20230620	13350	16.55	20231031	1.37	N	034020	5000	32028 억	99154321	N	N	2119	N	N
102	20240213	110345	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15630	10	2	0.06	12056043710	768877	32.14	15690	15780	15590	20300	10940	15620	15680.07	15.48	0	56787	15960	15790	15540	15370	15120	15875	15455	32028	4680	5000	11870	10	1	640561146	100120	-12.55	1.40	12	0.12	-1245.00	11147.00	20200	20230620	-22.62	13350	20231031	17.08	16100	-2.92	20240202	14300	9.30	20240125	20200	-22.62	20230620	13350	17.08	20231031	1.37	N	034020	5000	32028 억	99154321	N	N	2119	N	N
103	20240213	100315	55	60.00	KOSPI200	기계	N	N	N	Y	60	Y	15650	30	2	0.19	8974619420	571613	23.89	15690	15780	15620	20300	10940	15620	15700.52	15.48	0	64705	15960	15790	15540	15370	15120	15875	15455	32028	4680	5000	11870	10	1	640561146	100248	-12.57	1.40	12	0.09	-1245.00	11147.00	20200	20230620	-22.52	13350	20231031	17.23	16100	-2.80	20240202	14300	9.44	20240125	20200	-22.52	20230620	13350	17.23	20231031	1.37	N	034020	5000	32028 억	99154321	N	N	2119	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History