KissMeData/049800/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160509	57	100.00	KOSPI	기계	N	N	N	N	N	2995	-5	5	-0.17	47377380	15869	120.03	2985	3015	2980	3900	2100	3000	2985.34	1.31	-773	3076	3037	3006	2967	2936	3022	2952	100	900	500	2160	5	1	20000000	599	2.74	0.58	12	0.08	1093.00	5139.00	4745	20230711	-36.88	2935	20240117	2.04	3180	-5.82	20240115	2935	2.04	20240117	4745	-36.88	20230711	2935	2.04	20240117	1.57	N	049800	500	100 억	262789	N	N	34	N	N
3	20240229	150511	57	100.00	KOSPI	기계	N	N	N	N	N	2995	-5	5	-0.17	41854240	14023	106.07	2985	3015	2980	3900	2100	3000	2984.69	1.31	-645	3076	3037	3006	2967	2936	3022	2952	100	900	500	2160	5	1	20000000	599	2.74	0.58	12	0.07	1093.00	5139.00	4745	20230711	-36.88	2935	20240117	2.04	3180	-5.82	20240115	2935	2.04	20240117	4745	-36.88	20230711	2935	2.04	20240117	1.57	N	049800	500	100 억	262789	N	N	98	N	N
4	20240229	140511	57	100.00	KOSPI	기계	N	N	N	N	N	2995	-5	5	-0.17	39845585	13352	100.99	2985	3015	2980	3900	2100	3000	2984.24	1.31	-512	3076	3037	3006	2967	2936	3022	2952	100	900	500	2160	5	1	20000000	599	2.74	0.58	12	0.07	1093.00	5139.00	4745	20230711	-36.88	2935	20240117	2.04	3180	-5.82	20240115	2935	2.04	20240117	4745	-36.88	20230711	2935	2.04	20240117	1.57	N	049800	500	100 억	262789	N	N	98	N	N
5	20240229	130512	57	100.00	KOSPI	기계	N	N	N	N	N	2995	-5	5	-0.17	37404485	12535	94.81	2985	3015	2980	3900	2100	3000	2984.00	1.31	-375	3076	3037	3006	2967	2936	3022	2952	100	900	500	2160	5	1	20000000	599	2.74	0.58	12	0.06	1093.00	5139.00	4745	20230711	-36.88	2935	20240117	2.04	3180	-5.82	20240115	2935	2.04	20240117	4745	-36.88	20230711	2935	2.04	20240117	1.57	N	049800	500	100 억	262789	N	N	98	N	N
6	20240229	120511	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-20	5	-0.67	22541490	7554	57.14	2985	3015	2980	3900	2100	3000	2984.05	1.31	-433	3076	3037	3006	2967	2936	3022	2952	100	900	500	2160	5	1	20000000	596	2.73	0.58	12	0.04	1093.00	5139.00	4745	20230711	-37.20	2935	20240117	1.53	3180	-6.29	20240115	2935	1.53	20240117	4745	-37.20	20230711	2935	1.53	20240117	1.57	N	049800	500	100 억	262789	N	N	98	N	N
7	20240229	110512	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-15	5	-0.50	10500095	3516	26.59	2985	3015	2985	3900	2100	3000	2986.38	1.31	-434	3076	3037	3006	2967	2936	3022	2952	100	900	500	2160	5	1	20000000	597	2.73	0.58	12	0.02	1093.00	5139.00	4745	20230711	-37.09	2935	20240117	1.70	3180	-6.13	20240115	2935	1.70	20240117	4745	-37.09	20230711	2935	1.70	20240117	1.57	N	049800	500	100 억	262789	N	N	98	N	N
8	20240229	100511	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-10	5	-0.33	5388495	1804	13.64	2985	3015	2985	3900	2100	3000	2986.97	1.31	-120	3076	3037	3006	2967	2936	3022	2952	100	900	500	2160	5	1	20000000	598	2.74	0.58	12	0.01	1093.00	5139.00	4745	20230711	-36.99	2935	20240117	1.87	3180	-5.97	20240115	2935	1.87	20240117	4745	-36.99	20230711	2935	1.87	20240117	1.57	N	049800	500	100 억	262789	N	N	98	N	N
9	20240229	090510	57	100.00	KOSPI	기계	N	N	N	N	N	3015	15	2	0.50	570165	191	1.44	2985	3015	2985	3900	2100	3000	2985.16	1.31	-25	3076	3037	3006	2967	2936	3022	2952	100	900	500	2160	5	1	20000000	603	2.76	0.59	12	0.00	1093.00	5139.00	4745	20230711	-36.46	2935	20240117	2.73	3180	-5.19	20240115	2935	2.73	20240117	4745	-36.46	20230711	2935	2.73	20240117	1.57	N	049800	500	100 억	262789	N	N	98	N	N
10	20240228	160443	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-15	5	-0.50	39709120	13221	123.82	3045	3045	2975	3915	2115	3015	3003.49	1.32	-668	3085	3050	3025	2990	2965	3037	2977	100	900	500	2170	5	1	20000000	600	2.74	0.58	12	0.07	1093.00	5139.00	4745	20230711	-36.78	2935	20240117	2.21	3180	-5.66	20240115	2935	2.21	20240117	4745	-36.78	20230711	2935	2.21	20240117	1.58	N	049800	500	100 억	263444	N	N	98	N	N
11	20240228	150443	57	100.00	KOSPI	기계	N	N	N	N	N	3015	0	3	0.00	37572910	12508	117.14	3045	3045	2975	3915	2115	3015	3003.91	1.32	-650	3085	3050	3025	2990	2965	3037	2977	100	900	500	2170	5	1	20000000	603	2.76	0.59	12	0.06	1093.00	5139.00	4745	20230711	-36.46	2935	20240117	2.73	3180	-5.19	20240115	2935	2.73	20240117	4745	-36.46	20230711	2935	2.73	20240117	1.58	N	049800	500	100 억	263444	N	N	6	N	N
12	20240228	140511	57	100.00	KOSPI	기계	N	N	N	N	N	3025	10	2	0.33	19881365	6601	61.82	3045	3045	3000	3915	2115	3015	3011.87	1.32	-500	3085	3050	3025	2990	2965	3037	2977	100	900	500	2170	5	1	20000000	605	2.77	0.59	12	0.03	1093.00	5139.00	4745	20230711	-36.25	2935	20240117	3.07	3180	-4.87	20240115	2935	3.07	20240117	4745	-36.25	20230711	2935	3.07	20240117	1.58	N	049800	500	100 억	263444	N	N	6	N	N
13	20240228	130512	57	100.00	KOSPI	기계	N	N	N	N	N	3020	5	2	0.17	15422360	5122	47.97	3045	3045	3000	3915	2115	3015	3011.00	1.32	-492	3085	3050	3025	2990	2965	3037	2977	100	900	500	2170	5	1	20000000	604	2.76	0.59	12	0.03	1093.00	5139.00	4745	20230711	-36.35	2935	20240117	2.90	3180	-5.03	20240115	2935	2.90	20240117	4745	-36.35	20230711	2935	2.90	20240117	1.58	N	049800	500	100 억	263444	N	N	6	N	N
14	20240228	120513	57	100.00	KOSPI	기계	N	N	N	N	N	3010	-5	5	-0.17	12652760	4201	39.34	3045	3045	3000	3915	2115	3015	3011.84	1.32	-478	3085	3050	3025	2990	2965	3037	2977	100	900	500	2170	5	1	20000000	602	2.75	0.59	12	0.02	1093.00	5139.00	4745	20230711	-36.56	2935	20240117	2.56	3180	-5.35	20240115	2935	2.56	20240117	4745	-36.56	20230711	2935	2.56	20240117	1.58	N	049800	500	100 억	263444	N	N	6	N	N
15	20240228	110450	57	100.00	KOSPI	기계	N	N	N	N	N	3015	0	3	0.00	12034505	3996	37.42	3045	3045	3000	3915	2115	3015	3011.64	1.32	-389	3085	3050	3025	2990	2965	3037	2977	100	900	500	2170	5	1	20000000	603	2.76	0.59	12	0.02	1093.00	5139.00	4745	20230711	-36.46	2935	20240117	2.73	3180	-5.19	20240115	2935	2.73	20240117	4745	-36.46	20230711	2935	2.73	20240117	1.58	N	049800	500	100 억	263444	N	N	6	N	N
16	20240228	100510	57	100.00	KOSPI	기계	N	N	N	N	N	3035	20	2	0.66	9000560	2990	28.00	3045	3045	3000	3915	2115	3015	3010.22	1.32	-290	3085	3050	3025	2990	2965	3037	2977	100	900	500	2170	5	1	20000000	607	2.78	0.59	12	0.01	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.58	N	049800	500	100 억	263444	N	N	6	N	N
17	20240228	090511	57	100.00	KOSPI	기계	N	N	N	N	N	3035	20	2	0.66	1105275	363	3.40	3045	3045	3025	3915	2115	3015	3044.83	1.32	-57	3085	3050	3025	2990	2965	3037	2977	100	900	500	2170	5	1	20000000	607	2.78	0.59	12	0.00	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.58	N	049800	500	100 억	263444	N	N	6	N	N
18	20240227	160511	57	100.00	KOSPI	기계	N	N	N	N	N	3015	-20	5	-0.66	32171270	10669	109.99	3035	3060	3000	3945	2125	3035	3015.40	1.32	-951	3098	3066	3048	3016	2998	3057	3007	100	910	500	2180	5	1	20000000	603	2.76	0.59	12	0.05	1093.00	5139.00	4745	20230711	-36.46	2935	20240117	2.73	3180	-5.19	20240115	2935	2.73	20240117	4745	-36.46	20230711	2935	2.73	20240117	1.58	N	049800	500	100 억	264391	N	N	6	N	N
19	20240227	150512	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-15	5	-0.49	26708050	8852	91.26	3035	3060	3000	3945	2125	3035	3017.18	1.32	-797	3098	3066	3048	3016	2998	3057	3007	100	910	500	2180	5	1	20000000	604	2.76	0.59	12	0.04	1093.00	5139.00	4745	20230711	-36.35	2935	20240117	2.90	3180	-5.03	20240115	2935	2.90	20240117	4745	-36.35	20230711	2935	2.90	20240117	1.58	N	049800	500	100 억	264391	N	N	12	N	N
20	20240227	140510	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-15	5	-0.49	21336100	7069	72.88	3035	3060	3000	3945	2125	3035	3018.26	1.32	-705	3098	3066	3048	3016	2998	3057	3007	100	910	500	2180	5	1	20000000	604	2.76	0.59	12	0.04	1093.00	5139.00	4745	20230711	-36.35	2935	20240117	2.90	3180	-5.03	20240115	2935	2.90	20240117	4745	-36.35	20230711	2935	2.90	20240117	1.58	N	049800	500	100 억	264391	N	N	12	N	N
21	20240227	130436	57	100.00	KOSPI	기계	N	N	N	N	N	3010	-25	5	-0.82	21117970	6997	72.13	3035	3060	3000	3945	2125	3035	3018.15	1.32	-671	3098	3066	3048	3016	2998	3057	3007	100	910	500	2180	5	1	20000000	602	2.75	0.59	12	0.03	1093.00	5139.00	4745	20230711	-36.56	2935	20240117	2.56	3180	-5.35	20240115	2935	2.56	20240117	4745	-36.56	20230711	2935	2.56	20240117	1.58	N	049800	500	100 억	264391	N	N	12	N	N
22	20240227	120513	57	100.00	KOSPI	기계	N	N	N	N	N	3015	-20	5	-0.66	18891485	6259	64.53	3035	3060	3000	3945	2125	3035	3018.29	1.32	-623	3098	3066	3048	3016	2998	3057	3007	100	910	500	2180	5	1	20000000	603	2.76	0.59	12	0.03	1093.00	5139.00	4745	20230711	-36.46	2935	20240117	2.73	3180	-5.19	20240115	2935	2.73	20240117	4745	-36.46	20230711	2935	2.73	20240117	1.58	N	049800	500	100 억	264391	N	N	12	N	N
23	20240227	110510	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	7751275	2558	26.37	3035	3060	3020	3945	2125	3035	3030.21	1.32	-639	3098	3066	3048	3016	2998	3057	3007	100	910	500	2180	5	1	20000000	607	2.78	0.59	12	0.01	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.58	N	049800	500	100 억	264391	N	N	12	N	N
24	20240227	100508	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	6397150	2111	21.76	3035	3060	3020	3945	2125	3035	3030.39	1.32	-314	3098	3066	3048	3016	2998	3057	3007	100	910	500	2180	5	1	20000000	607	2.78	0.59	12	0.01	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.58	N	049800	500	100 억	264391	N	N	12	N	N
25	20240227	090509	57	100.00	KOSPI	기계	N	N	N	N	N	3045	10	2	0.33	1918850	632	6.52	3035	3060	3035	3945	2125	3035	3036.16	1.32	-34	3098	3066	3048	3016	2998	3057	3007	100	910	500	2180	5	1	20000000	609	2.79	0.59	12	0.00	1093.00	5139.00	4745	20230711	-35.83	2935	20240117	3.75	3180	-4.25	20240115	2935	3.75	20240117	4745	-35.83	20230711	2935	3.75	20240117	1.58	N	049800	500	100 억	264391	N	N	12	N	N
26	20240226	160509	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-25	5	-0.82	29607215	9696	80.07	3060	3080	3030	3975	2145	3060	3053.55	1.32	-278	3183	3121	3073	3011	2963	3152	3042	100	915	500	2200	5	1	20000000	607	2.78	0.59	12	0.05	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.59	N	049800	500	100 억	264668	N	N	12	N	N
27	20240226	150507	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-20	5	-0.65	26736125	8750	72.26	3060	3080	3030	3975	2145	3060	3055.56	1.32	-271	3183	3121	3073	3011	2963	3152	3042	100	915	500	2200	5	1	20000000	608	2.78	0.59	12	0.04	1093.00	5139.00	4745	20230711	-35.93	2935	20240117	3.58	3180	-4.40	20240115	2935	3.58	20240117	4745	-35.93	20230711	2935	3.58	20240117	1.59	N	049800	500	100 억	264668	N	N	2	N	N
28	20240226	140508	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-15	5	-0.49	17470370	5704	47.11	3060	3080	3045	3975	2145	3060	3062.83	1.32	-99	3183	3121	3073	3011	2963	3152	3042	100	915	500	2200	5	1	20000000	609	2.79	0.59	12	0.03	1093.00	5139.00	4745	20230711	-35.83	2935	20240117	3.75	3180	-4.25	20240115	2935	3.75	20240117	4745	-35.83	20230711	2935	3.75	20240117	1.59	N	049800	500	100 억	264668	N	N	2	N	N
29	20240226	130506	57	100.00	KOSPI	기계	N	N	N	N	N	3060	0	3	0.00	14774050	4820	39.81	3060	3080	3055	3975	2145	3060	3065.16	1.32	-18	3183	3121	3073	3011	2963	3152	3042	100	915	500	2200	5	1	20000000	612	2.80	0.60	12	0.02	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.59	N	049800	500	100 억	264668	N	N	2	N	N
30	20240226	120505	57	100.00	KOSPI	기계	N	N	N	N	N	3060	0	3	0.00	10971470	3577	29.54	3060	3080	3055	3975	2145	3060	3067.23	1.32	-18	3183	3121	3073	3011	2963	3152	3042	100	915	500	2200	5	1	20000000	612	2.80	0.60	12	0.02	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.59	N	049800	500	100 억	264668	N	N	2	N	N
31	20240226	110504	57	100.00	KOSPI	기계	N	N	N	N	N	3075	15	2	0.49	6926585	2256	18.63	3060	3080	3060	3975	2145	3060	3070.29	1.32	-28	3183	3121	3073	3011	2963	3152	3042	100	915	500	2200	5	1	20000000	615	2.81	0.60	12	0.01	1093.00	5139.00	4745	20230711	-35.19	2935	20240117	4.77	3180	-3.30	20240115	2935	4.77	20240117	4745	-35.19	20230711	2935	4.77	20240117	1.59	N	049800	500	100 억	264668	N	N	2	N	N
32	20240226	100501	57	100.00	KOSPI	기계	N	N	N	N	N	3065	5	2	0.16	6490090	2114	17.46	3060	3080	3060	3975	2145	3060	3070.05	1.32	-26	3183	3121	3073	3011	2963	3152	3042	100	915	500	2200	5	1	20000000	613	2.80	0.60	12	0.01	1093.00	5139.00	4745	20230711	-35.41	2935	20240117	4.43	3180	-3.62	20240115	2935	4.43	20240117	4745	-35.41	20230711	2935	4.43	20240117	1.59	N	049800	500	100 억	264668	N	N	2	N	N
33	20240226	090501	57	100.00	KOSPI	기계	N	N	N	N	N	3080	20	2	0.65	1233975	403	3.33	3060	3080	3060	3975	2145	3060	3061.97	1.32	0	3183	3121	3073	3011	2963	3152	3042	100	915	500	2200	5	1	20000000	616	2.82	0.60	12	0.00	1093.00	5139.00	4745	20230711	-35.09	2935	20240117	4.94	3180	-3.14	20240115	2935	4.94	20240117	4745	-35.09	20230711	2935	4.94	20240117	1.59	N	049800	500	100 억	264668	N	N	2	N	N
34	20240223	160503	57	100.00	KOSPI	기계	N	N	N	N	N	3060	5	2	0.16	37037225	12089	99.20	3025	3135	3025	3970	2140	3055	3063.71	1.32	-110	3108	3081	3053	3026	2998	3095	3040	100	915	500	2190	5	1	20000000	612	2.80	0.60	12	0.06	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.57	N	049800	500	100 억	264791	N	N	2	N	N
35	20240223	150500	57	100.00	KOSPI	기계	N	N	N	N	N	3060	5	2	0.16	33962655	11085	90.96	3025	3135	3025	3970	2140	3055	3063.84	1.32	-108	3108	3081	3053	3026	2998	3095	3040	100	915	500	2190	5	1	20000000	612	2.80	0.60	12	0.06	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.57	N	049800	500	100 억	264791	N	N	12	N	N
36	20240223	140501	57	100.00	KOSPI	기계	N	N	N	N	N	3085	30	2	0.98	32568100	10630	87.22	3025	3135	3025	3970	2140	3055	3063.79	1.32	-110	3108	3081	3053	3026	2998	3095	3040	100	915	500	2190	5	1	20000000	617	2.82	0.60	12	0.05	1093.00	5139.00	4745	20230711	-34.98	2935	20240117	5.11	3180	-2.99	20240115	2935	5.11	20240117	4745	-34.98	20230711	2935	5.11	20240117	1.57	N	049800	500	100 억	264791	N	N	12	N	N
37	20240223	130459	57	100.00	KOSPI	기계	N	N	N	N	N	3080	25	2	0.82	31635180	10327	84.74	3025	3135	3025	3970	2140	3055	3063.35	1.32	-124	3108	3081	3053	3026	2998	3095	3040	100	915	500	2190	5	1	20000000	616	2.82	0.60	12	0.05	1093.00	5139.00	4745	20230711	-35.09	2935	20240117	4.94	3180	-3.14	20240115	2935	4.94	20240117	4745	-35.09	20230711	2935	4.94	20240117	1.57	N	049800	500	100 억	264791	N	N	12	N	N
38	20240223	120459	57	100.00	KOSPI	기계	N	N	N	N	N	3065	10	2	0.33	29725280	9705	79.63	3025	3135	3025	3970	2140	3055	3062.88	1.32	-105	3108	3081	3053	3026	2998	3095	3040	100	915	500	2190	5	1	20000000	613	2.80	0.60	12	0.05	1093.00	5139.00	4745	20230711	-35.41	2935	20240117	4.43	3180	-3.62	20240115	2935	4.43	20240117	4745	-35.41	20230711	2935	4.43	20240117	1.57	N	049800	500	100 억	264791	N	N	12	N	N
39	20240223	110457	57	100.00	KOSPI	기계	N	N	N	N	N	3085	30	2	0.98	28960535	9456	77.59	3025	3135	3025	3970	2140	3055	3062.66	1.32	-87	3108	3081	3053	3026	2998	3095	3040	100	915	500	2190	5	1	20000000	617	2.82	0.60	12	0.05	1093.00	5139.00	4745	20230711	-34.98	2935	20240117	5.11	3180	-2.99	20240115	2935	5.11	20240117	4745	-34.98	20230711	2935	5.11	20240117	1.57	N	049800	500	100 억	264791	N	N	12	N	N
40	20240223	100454	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-15	5	-0.49	9814260	3240	26.59	3025	3060	3025	3970	2140	3055	3029.09	1.32	139	3108	3081	3053	3026	2998	3095	3040	100	915	500	2190	5	1	20000000	608	2.78	0.59	12	0.02	1093.00	5139.00	4745	20230711	-35.93	2935	20240117	3.58	3180	-4.40	20240115	2935	3.58	20240117	4745	-35.93	20230711	2935	3.58	20240117	1.57	N	049800	500	100 억	264791	N	N	12	N	N
41	20240223	090458	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-20	5	-0.65	7821260	2585	21.21	3025	3060	3025	3970	2140	3055	3025.63	1.32	205	3108	3081	3053	3026	2998	3095	3040	100	915	500	2190	5	1	20000000	607	2.78	0.59	12	0.01	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.57	N	049800	500	100 억	264791	N	N	12	N	N
42	20240222	160451	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	37283345	12182	100.89	3045	3080	3025	3965	2135	3050	3060.53	1.32	228	3073	3061	3048	3036	3023	3062	3037	100	915	500	2190	5	1	20000000	611	2.80	0.59	12	0.06	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.58	N	049800	500	100 억	264491	N	N	12	N	N
43	20240222	150459	57	100.00	KOSPI	기계	N	N	N	N	N	3070	20	2	0.66	32880325	10744	88.98	3045	3080	3025	3965	2135	3050	3060.34	1.32	-7	3073	3061	3048	3036	3023	3062	3037	100	915	500	2190	5	1	20000000	614	2.81	0.60	12	0.05	1093.00	5139.00	4745	20230711	-35.30	2935	20240117	4.60	3180	-3.46	20240115	2935	4.60	20240117	4745	-35.30	20230711	2935	4.60	20240117	1.58	N	049800	500	100 억	264491	N	N	0	N	N
44	20240222	140457	57	100.00	KOSPI	기계	N	N	N	N	N	3065	15	2	0.49	25022875	8187	67.81	3045	3065	3025	3965	2135	3050	3056.42	1.32	-29	3073	3061	3048	3036	3023	3062	3037	100	915	500	2190	5	1	20000000	613	2.80	0.60	12	0.04	1093.00	5139.00	4745	20230711	-35.41	2935	20240117	4.43	3180	-3.62	20240115	2935	4.43	20240117	4745	-35.41	20230711	2935	4.43	20240117	1.58	N	049800	500	100 억	264491	N	N	0	N	N
45	20240222	130448	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	15398545	5041	41.75	3045	3065	3025	3965	2135	3050	3054.66	1.32	-4	3073	3061	3048	3036	3023	3062	3037	100	915	500	2190	5	1	20000000	611	2.80	0.59	12	0.03	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.58	N	049800	500	100 억	264491	N	N	0	N	N
46	20240222	120455	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	13118885	4294	35.56	3045	3065	3025	3965	2135	3050	3055.17	1.32	1	3073	3061	3048	3036	3023	3062	3037	100	915	500	2190	5	1	20000000	612	2.80	0.60	12	0.02	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.58	N	049800	500	100 억	264491	N	N	0	N	N
47	20240222	110452	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	12901655	4223	34.98	3045	3065	3025	3965	2135	3050	3055.09	1.32	7	3073	3061	3048	3036	3023	3062	3037	100	915	500	2190	5	1	20000000	612	2.80	0.60	12	0.02	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.58	N	049800	500	100 억	264491	N	N	0	N	N
48	20240222	100448	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	11190455	3662	30.33	3045	3065	3025	3965	2135	3050	3055.83	1.32	-30	3073	3061	3048	3036	3023	3062	3037	100	915	500	2190	5	1	20000000	612	2.80	0.60	12	0.02	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.58	N	049800	500	100 억	264491	N	N	0	N	N
49	20240222	090456	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	176625	58	0.48	3045	3050	3045	3965	2135	3050	3045.26	1.32	-7	3073	3061	3048	3036	3023	3062	3037	100	915	500	2190	5	1	20000000	610	2.79	0.59	12	0.00	1093.00	5139.00	4745	20230711	-35.72	2935	20240117	3.92	3180	-4.09	20240115	2935	3.92	20240117	4745	-35.72	20230711	2935	3.92	20240117	1.58	N	049800	500	100 억	264491	N	N	0	N	N
50	20240221	160452	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	36670795	12026	98.68	3050	3060	3035	3965	2135	3050	3049.29	1.32	127	3093	3071	3053	3031	3013	3062	3022	100	915	500	2190	5	1	20000000	610	2.79	0.59	12	0.06	1093.00	5139.00	4745	20230711	-35.72	2935	20240117	3.92	3180	-4.09	20240115	2935	3.92	20240117	4745	-35.72	20230711	2935	3.92	20240117	1.58	N	049800	500	100 억	264194	N	N	14	N	N
51	20240221	150448	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	35012485	11481	94.21	3050	3060	3040	3965	2135	3050	3049.60	1.32	84	3093	3071	3053	3031	3013	3062	3022	100	915	500	2190	5	1	20000000	610	2.79	0.59	12	0.06	1093.00	5139.00	4745	20230711	-35.72	2935	20240117	3.92	3180	-4.09	20240115	2935	3.92	20240117	4745	-35.72	20230711	2935	3.92	20240117	1.58	N	049800	500	100 억	264194	N	N	14	N	N
52	20240221	140450	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	32047345	10506	86.21	3050	3060	3040	3965	2135	3050	3050.39	1.32	101	3093	3071	3053	3031	3013	3062	3022	100	915	500	2190	5	1	20000000	609	2.79	0.59	12	0.05	1093.00	5139.00	4745	20230711	-35.83	2935	20240117	3.75	3180	-4.25	20240115	2935	3.75	20240117	4745	-35.83	20230711	2935	3.75	20240117	1.58	N	049800	500	100 억	264194	N	N	14	N	N
53	20240221	130450	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-10	5	-0.33	29717640	9742	79.94	3050	3060	3040	3965	2135	3050	3050.47	1.32	108	3093	3071	3053	3031	3013	3062	3022	100	915	500	2190	5	1	20000000	608	2.78	0.59	12	0.05	1093.00	5139.00	4745	20230711	-35.93	2935	20240117	3.58	3180	-4.40	20240115	2935	3.58	20240117	4745	-35.93	20230711	2935	3.58	20240117	1.58	N	049800	500	100 억	264194	N	N	14	N	N
54	20240221	120450	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	16791495	5497	45.11	3050	3060	3045	3965	2135	3050	3054.67	1.32	32	3093	3071	3053	3031	3013	3062	3022	100	915	500	2190	5	1	20000000	611	2.80	0.59	12	0.03	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.58	N	049800	500	100 억	264194	N	N	14	N	N
55	20240221	110452	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	9494920	3109	25.51	3050	3060	3045	3965	2135	3050	3054.01	1.32	82	3093	3071	3053	3031	3013	3062	3022	100	915	500	2190	5	1	20000000	612	2.80	0.60	12	0.02	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.58	N	049800	500	100 억	264194	N	N	14	N	N
56	20240221	100448	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	7582210	2483	20.37	3050	3060	3045	3965	2135	3050	3053.65	1.32	82	3093	3071	3053	3031	3013	3062	3022	100	915	500	2190	5	1	20000000	611	2.80	0.59	12	0.01	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.58	N	049800	500	100 억	264194	N	N	14	N	N
57	20240221	090447	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	1337715	439	3.60	3050	3055	3045	3965	2135	3050	3047.19	1.32	54	3093	3071	3053	3031	3013	3062	3022	100	915	500	2190	5	1	20000000	611	2.80	0.59	12	0.00	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.58	N	049800	500	100 억	264194	N	N	14	N	N
58	20240220	160443	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-15	5	-0.49	37173280	12186	126.61	3075	3075	3035	3980	2150	3065	3050.49	1.32	330	3085	3075	3065	3055	3045	3080	3060	100	915	500	2200	5	1	20000000	610	2.79	0.59	12	0.06	1093.00	5139.00	4745	20230711	-35.72	2935	20240117	3.92	3180	-4.09	20240115	2935	3.92	20240117	4745	-35.72	20230711	2935	3.92	20240117	1.58	N	049800	500	100 억	263864	N	N	14	N	N
59	20240220	150446	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-10	5	-0.33	36078395	11827	122.88	3075	3075	3035	3980	2150	3065	3050.51	1.32	347	3085	3075	3065	3055	3045	3080	3060	100	915	500	2200	5	1	20000000	611	2.80	0.59	12	0.06	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.58	N	049800	500	100 억	263864	N	N	33	N	N
60	20240220	140447	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-5	5	-0.16	35500385	11637	120.90	3075	3075	3035	3980	2150	3065	3050.65	1.32	356	3085	3075	3065	3055	3045	3080	3060	100	915	500	2200	5	1	20000000	612	2.80	0.60	12	0.06	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.58	N	049800	500	100 억	263864	N	N	33	N	N
61	20240220	130448	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-25	5	-0.82	24316805	7956	82.66	3075	3075	3040	3980	2150	3065	3056.41	1.32	57	3085	3075	3065	3055	3045	3080	3060	100	915	500	2200	5	1	20000000	608	2.78	0.59	12	0.04	1093.00	5139.00	4745	20230711	-35.93	2935	20240117	3.58	3180	-4.40	20240115	2935	3.58	20240117	4745	-35.93	20230711	2935	3.58	20240117	1.58	N	049800	500	100 억	263864	N	N	33	N	N
62	20240220	120444	57	100.00	KOSPI	기계	N	N	N	N	N	3070	5	2	0.16	14372460	4697	48.80	3075	3075	3050	3980	2150	3065	3059.92	1.32	57	3085	3075	3065	3055	3045	3080	3060	100	915	500	2200	5	1	20000000	614	2.81	0.60	12	0.02	1093.00	5139.00	4745	20230711	-35.30	2935	20240117	4.60	3180	-3.46	20240115	2935	4.60	20240117	4745	-35.30	20230711	2935	4.60	20240117	1.58	N	049800	500	100 억	263864	N	N	33	N	N
63	20240220	110444	57	100.00	KOSPI	기계	N	N	N	N	N	3070	5	2	0.16	12591865	4116	42.76	3075	3075	3050	3980	2150	3065	3059.25	1.32	58	3085	3075	3065	3055	3045	3080	3060	100	915	500	2200	5	1	20000000	614	2.81	0.60	12	0.02	1093.00	5139.00	4745	20230711	-35.30	2935	20240117	4.60	3180	-3.46	20240115	2935	4.60	20240117	4745	-35.30	20230711	2935	4.60	20240117	1.58	N	049800	500	100 억	263864	N	N	33	N	N
64	20240220	100435	57	100.00	KOSPI	기계	N	N	N	N	N	3070	5	2	0.16	6235045	2035	21.14	3075	3075	3055	3980	2150	3065	3063.90	1.32	59	3085	3075	3065	3055	3045	3080	3060	100	915	500	2200	5	1	20000000	614	2.81	0.60	12	0.01	1093.00	5139.00	4745	20230711	-35.30	2935	20240117	4.60	3180	-3.46	20240115	2935	4.60	20240117	4745	-35.30	20230711	2935	4.60	20240117	1.58	N	049800	500	100 억	263864	N	N	33	N	N
65	20240220	090446	57	100.00	KOSPI	기계	N	N	N	N	N	3075	10	2	0.33	3075	1	0.01	3075	3075	3075	3980	2150	3065	3075.00	1.32	0	3085	3075	3065	3055	3045	3080	3060	100	915	500	2200	5	1	20000000	615	2.81	0.60	12	0.00	1093.00	5139.00	4745	20230711	-35.19	2935	20240117	4.77	3180	-3.30	20240115	2935	4.77	20240117	4745	-35.19	20230711	2935	4.77	20240117	1.58	N	049800	500	100 억	263864	N	N	33	N	N
66	20240219	160446	57	100.00	KOSPI	기계	N	N	N	N	N	3065	10	2	0.33	29514115	9624	78.47	3055	3075	3055	3970	2140	3055	3066.76	1.31	1040	3075	3065	3045	3035	3015	3070	3040	100	915	500	2190	5	1	20000000	613	2.80	0.60	12	0.05	1093.00	5139.00	4745	20230711	-35.41	2935	20240117	4.43	3180	-3.62	20240115	2935	4.43	20240117	4745	-35.41	20230711	2935	4.43	20240117	1.59	N	049800	500	100 억	262818	N	N	33	N	N
67	20240219	150449	57	100.00	KOSPI	기계	N	N	N	N	N	3070	15	2	0.49	26417580	8615	70.24	3055	3075	3055	3970	2140	3055	3066.50	1.31	1032	3075	3065	3045	3035	3015	3070	3040	100	915	500	2190	5	1	20000000	614	2.81	0.60	12	0.04	1093.00	5139.00	4745	20230711	-35.30	2935	20240117	4.60	3180	-3.46	20240115	2935	4.60	20240117	4745	-35.30	20230711	2935	4.60	20240117	1.59	N	049800	500	100 억	262818	N	N	14	N	N
68	20240219	140448	57	100.00	KOSPI	기계	N	N	N	N	N	3075	20	2	0.65	21310275	6953	56.69	3055	3075	3055	3970	2140	3055	3064.95	1.31	303	3075	3065	3045	3035	3015	3070	3040	100	915	500	2190	5	1	20000000	615	2.81	0.60	12	0.03	1093.00	5139.00	4745	20230711	-35.19	2935	20240117	4.77	3180	-3.30	20240115	2935	4.77	20240117	4745	-35.19	20230711	2935	4.77	20240117	1.59	N	049800	500	100 억	262818	N	N	14	N	N
69	20240219	130448	57	100.00	KOSPI	기계	N	N	N	N	N	3070	15	2	0.49	19152125	6251	50.97	3055	3075	3055	3970	2140	3055	3063.89	1.31	303	3075	3065	3045	3035	3015	3070	3040	100	915	500	2190	5	1	20000000	614	2.81	0.60	12	0.03	1093.00	5139.00	4745	20230711	-35.30	2935	20240117	4.60	3180	-3.46	20240115	2935	4.60	20240117	4745	-35.30	20230711	2935	4.60	20240117	1.59	N	049800	500	100 억	262818	N	N	14	N	N
70	20240219	120447	57	100.00	KOSPI	기계	N	N	N	N	N	3065	10	2	0.33	17292280	5646	46.03	3055	3075	3055	3970	2140	3055	3062.79	1.31	282	3075	3065	3045	3035	3015	3070	3040	100	915	500	2190	5	1	20000000	613	2.80	0.60	12	0.03	1093.00	5139.00	4745	20230711	-35.41	2935	20240117	4.43	3180	-3.62	20240115	2935	4.43	20240117	4745	-35.41	20230711	2935	4.43	20240117	1.59	N	049800	500	100 억	262818	N	N	14	N	N
71	20240219	110446	57	100.00	KOSPI	기계	N	N	N	N	N	3075	20	2	0.65	16159910	5277	43.02	3055	3075	3055	3970	2140	3055	3062.37	1.31	201	3075	3065	3045	3035	3015	3070	3040	100	915	500	2190	5	1	20000000	615	2.81	0.60	12	0.03	1093.00	5139.00	4745	20230711	-35.19	2935	20240117	4.77	3180	-3.30	20240115	2935	4.77	20240117	4745	-35.19	20230711	2935	4.77	20240117	1.59	N	049800	500	100 억	262818	N	N	14	N	N
72	20240219	100442	57	100.00	KOSPI	기계	N	N	N	N	N	3060	5	2	0.16	10548020	3447	28.10	3055	3070	3055	3970	2140	3055	3060.10	1.31	205	3075	3065	3045	3035	3015	3070	3040	100	915	500	2190	5	1	20000000	612	2.80	0.60	12	0.02	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.59	N	049800	500	100 억	262818	N	N	14	N	N
73	20240219	090445	57	100.00	KOSPI	기계	N	N	N	N	N	3055	0	3	0.00	992875	325	2.65	3055	3055	3055	3970	2140	3055	3055.00	1.31	0	3075	3065	3045	3035	3015	3070	3040	100	915	500	2190	5	1	20000000	611	2.80	0.59	12	0.00	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.59	N	049800	500	100 억	262818	N	N	14	N	N
74	20240216	160442	57	100.00	KOSPI	기계	N	N	N	N	N	3055	20	2	0.66	37323820	12255	99.22	3050	3055	3025	3945	2125	3035	3045.60	1.31	892	3078	3056	3033	3011	2988	3067	3022	100	910	500	2180	5	1	20000000	611	2.80	0.59	12	0.06	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.59	N	049800	500	100 억	261926	N	N	14	N	N
75	20240216	150444	57	100.00	KOSPI	기계	N	N	N	N	N	3055	20	2	0.66	37155865	12200	98.78	3050	3055	3025	3945	2125	3035	3045.56	1.31	872	3078	3056	3033	3011	2988	3067	3022	100	910	500	2180	5	1	20000000	611	2.80	0.59	12	0.06	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.59	N	049800	500	100 억	261926	N	N	10	N	N
76	20240216	140447	57	100.00	KOSPI	기계	N	N	N	N	N	3050	15	2	0.49	28399510	9330	75.54	3050	3055	3025	3945	2125	3035	3043.89	1.31	508	3078	3056	3033	3011	2988	3067	3022	100	910	500	2180	5	1	20000000	610	2.79	0.59	12	0.05	1093.00	5139.00	4745	20230711	-35.72	2935	20240117	3.92	3180	-4.09	20240115	2935	3.92	20240117	4745	-35.72	20230711	2935	3.92	20240117	1.59	N	049800	500	100 억	261926	N	N	10	N	N
77	20240216	130442	57	100.00	KOSPI	기계	N	N	N	N	N	3040	5	2	0.16	14378865	4727	38.27	3050	3055	3025	3945	2125	3035	3041.86	1.31	-97	3078	3056	3033	3011	2988	3067	3022	100	910	500	2180	5	1	20000000	608	2.78	0.59	12	0.02	1093.00	5139.00	4745	20230711	-35.93	2935	20240117	3.58	3180	-4.40	20240115	2935	3.58	20240117	4745	-35.93	20230711	2935	3.58	20240117	1.59	N	049800	500	100 억	261926	N	N	10	N	N
78	20240216	120444	57	100.00	KOSPI	기계	N	N	N	N	N	3050	15	2	0.49	12936550	4253	34.43	3050	3055	3025	3945	2125	3035	3041.75	1.31	-102	3078	3056	3033	3011	2988	3067	3022	100	910	500	2180	5	1	20000000	610	2.79	0.59	12	0.02	1093.00	5139.00	4745	20230711	-35.72	2935	20240117	3.92	3180	-4.09	20240115	2935	3.92	20240117	4745	-35.72	20230711	2935	3.92	20240117	1.59	N	049800	500	100 억	261926	N	N	10	N	N
79	20240216	110445	57	100.00	KOSPI	기계	N	N	N	N	N	3050	15	2	0.49	11783645	3875	31.37	3050	3055	3025	3945	2125	3035	3040.94	1.31	-102	3078	3056	3033	3011	2988	3067	3022	100	910	500	2180	5	1	20000000	610	2.79	0.59	12	0.02	1093.00	5139.00	4745	20230711	-35.72	2935	20240117	3.92	3180	-4.09	20240115	2935	3.92	20240117	4745	-35.72	20230711	2935	3.92	20240117	1.59	N	049800	500	100 억	261926	N	N	10	N	N
80	20240216	100442	57	100.00	KOSPI	기계	N	N	N	N	N	3050	15	2	0.49	7349270	2421	19.60	3050	3050	3025	3945	2125	3035	3035.63	1.31	-21	3078	3056	3033	3011	2988	3067	3022	100	910	500	2180	5	1	20000000	610	2.79	0.59	12	0.01	1093.00	5139.00	4745	20230711	-35.72	2935	20240117	3.92	3180	-4.09	20240115	2935	3.92	20240117	4745	-35.72	20230711	2935	3.92	20240117	1.59	N	049800	500	100 억	261926	N	N	10	N	N
81	20240216	090438	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	143215	47	0.38	3050	3050	3035	3945	2125	3035	3047.13	1.31	-21	3078	3056	3033	3011	2988	3067	3022	100	910	500	2180	5	1	20000000	607	2.78	0.59	12	0.00	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.59	N	049800	500	100 억	261926	N	N	10	N	N
82	20240215	160441	57	100.00	KOSPI	기계	N	N	N	N	N	3035	5	2	0.17	37500875	12351	107.68	3030	3055	3010	3935	2125	3030	3036.26	1.31	-62	3076	3052	3026	3002	2976	3040	2990	100	905	500	2180	5	1	20000000	607	2.78	0.59	12	0.06	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.60	N	049800	500	100 억	261991	N	N	10	N	N
83	20240215	150444	57	100.00	KOSPI	기계	N	N	N	N	N	3040	10	2	0.33	33741825	11114	96.90	3030	3055	3010	3935	2125	3030	3035.97	1.31	14	3076	3052	3026	3002	2976	3040	2990	100	905	500	2180	5	1	20000000	608	2.78	0.59	12	0.06	1093.00	5139.00	4745	20230711	-35.93	2935	20240117	3.58	3180	-4.40	20240115	2935	3.58	20240117	4745	-35.93	20230711	2935	3.58	20240117	1.60	N	049800	500	100 억	261991	N	N	0	N	N
84	20240215	140441	57	100.00	KOSPI	기계	N	N	N	N	N	3035	5	2	0.17	31474325	10368	90.39	3030	3055	3010	3935	2125	3030	3035.72	1.31	15	3076	3052	3026	3002	2976	3040	2990	100	905	500	2180	5	1	20000000	607	2.78	0.59	12	0.05	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.60	N	049800	500	100 억	261991	N	N	0	N	N
85	20240215	130438	57	100.00	KOSPI	기계	N	N	N	N	N	3045	15	2	0.50	28404940	9358	81.59	3030	3055	3010	3935	2125	3030	3035.36	1.31	15	3076	3052	3026	3002	2976	3040	2990	100	905	500	2180	5	1	20000000	609	2.79	0.59	12	0.05	1093.00	5139.00	4745	20230711	-35.83	2935	20240117	3.75	3180	-4.25	20240115	2935	3.75	20240117	4745	-35.83	20230711	2935	3.75	20240117	1.60	N	049800	500	100 억	261991	N	N	0	N	N
86	20240215	120441	57	100.00	KOSPI	기계	N	N	N	N	N	3050	20	2	0.66	22149345	7303	63.67	3030	3055	3010	3935	2125	3030	3032.91	1.31	15	3076	3052	3026	3002	2976	3040	2990	100	905	500	2180	5	1	20000000	610	2.79	0.59	12	0.04	1093.00	5139.00	4745	20230711	-35.72	2935	20240117	3.92	3180	-4.09	20240115	2935	3.92	20240117	4745	-35.72	20230711	2935	3.92	20240117	1.60	N	049800	500	100 억	261991	N	N	0	N	N
87	20240215	110438	57	100.00	KOSPI	기계	N	N	N	N	N	3055	25	2	0.83	21326120	7033	61.32	3030	3055	3010	3935	2125	3030	3032.29	1.31	15	3076	3052	3026	3002	2976	3040	2990	100	905	500	2180	5	1	20000000	611	2.80	0.59	12	0.04	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.60	N	049800	500	100 억	261991	N	N	0	N	N
88	20240215	100437	57	100.00	KOSPI	기계	N	N	N	N	N	3035	5	2	0.17	13222855	4376	38.15	3030	3055	3010	3935	2125	3030	3021.68	1.31	26	3076	3052	3026	3002	2976	3040	2990	100	905	500	2180	5	1	20000000	607	2.78	0.59	12	0.02	1093.00	5139.00	4745	20230711	-36.04	2935	20240117	3.41	3180	-4.56	20240115	2935	3.41	20240117	4745	-36.04	20230711	2935	3.41	20240117	1.60	N	049800	500	100 억	261991	N	N	0	N	N
89	20240215	090437	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-10	5	-0.33	1295430	428	3.73	3030	3030	3020	3935	2125	3030	3026.71	1.31	1	3076	3052	3026	3002	2976	3040	2990	100	905	500	2180	5	1	20000000	604	2.76	0.59	12	0.00	1093.00	5139.00	4745	20230711	-36.35	2935	20240117	2.90	3180	-5.03	20240115	2935	2.90	20240117	4745	-36.35	20230711	2935	2.90	20240117	1.60	N	049800	500	100 억	261991	N	N	0	N	N
90	20240214	160435	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-25	5	-0.82	34683060	11470	51.93	3050	3050	3000	3970	2140	3055	3023.75	1.31	-166	3115	3085	3060	3030	3005	3072	3017	100	915	500	2190	5	1	20000000	606	2.77	0.59	12	0.06	1093.00	5139.00	4745	20230711	-36.14	2935	20240117	3.24	3180	-4.72	20240115	2935	3.24	20240117	4745	-36.14	20230711	2935	3.24	20240117	1.60	N	049800	500	100 억	262152	N	N	0	N	N
91	20240214	150436	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-15	5	-0.49	33841125	11192	50.67	3050	3050	3000	3970	2140	3055	3023.69	1.31	-169	3115	3085	3060	3030	3005	3072	3017	100	915	500	2190	5	1	20000000	608	2.78	0.59	12	0.06	1093.00	5139.00	4745	20230711	-35.93	2935	20240117	3.58	3180	-4.40	20240115	2935	3.58	20240117	4745	-35.93	20230711	2935	3.58	20240117	1.60	N	049800	500	100 억	262152	N	N	0	N	N
92	20240214	140434	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-10	5	-0.33	23927715	7930	35.91	3050	3050	3000	3970	2140	3055	3017.37	1.31	59	3115	3085	3060	3030	3005	3072	3017	100	915	500	2190	5	1	20000000	609	2.79	0.59	12	0.04	1093.00	5139.00	4745	20230711	-35.83	2935	20240117	3.75	3180	-4.25	20240115	2935	3.75	20240117	4745	-35.83	20230711	2935	3.75	20240117	1.60	N	049800	500	100 억	262152	N	N	0	N	N
93	20240214	130436	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-10	5	-0.33	23440595	7770	35.18	3050	3050	3000	3970	2140	3055	3016.81	1.31	69	3115	3085	3060	3030	3005	3072	3017	100	915	500	2190	5	1	20000000	609	2.79	0.59	12	0.04	1093.00	5139.00	4745	20230711	-35.83	2935	20240117	3.75	3180	-4.25	20240115	2935	3.75	20240117	4745	-35.83	20230711	2935	3.75	20240117	1.60	N	049800	500	100 억	262152	N	N	0	N	N
94	20240214	120432	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-10	5	-0.33	22589850	7490	33.91	3050	3050	3000	3970	2140	3055	3016.00	1.31	70	3115	3085	3060	3030	3005	3072	3017	100	915	500	2190	5	1	20000000	609	2.79	0.59	12	0.04	1093.00	5139.00	4745	20230711	-35.83	2935	20240117	3.75	3180	-4.25	20240115	2935	3.75	20240117	4745	-35.83	20230711	2935	3.75	20240117	1.60	N	049800	500	100 억	262152	N	N	0	N	N
95	20240214	110438	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-15	5	-0.49	20857740	6920	31.33	3050	3050	3000	3970	2140	3055	3014.12	1.31	71	3115	3085	3060	3030	3005	3072	3017	100	915	500	2190	5	1	20000000	608	2.78	0.59	12	0.03	1093.00	5139.00	4745	20230711	-35.93	2935	20240117	3.58	3180	-4.40	20240115	2935	3.58	20240117	4745	-35.93	20230711	2935	3.58	20240117	1.60	N	049800	500	100 억	262152	N	N	0	N	N
96	20240214	090429	57	100.00	KOSPI	기계	N	N	N	N	N	3025	-30	5	-0.98	4685315	1560	7.06	3050	3050	3000	3970	2140	3055	3003.41	1.31	69	3115	3085	3060	3030	3005	3072	3017	100	915	500	2190	5	1	20000000	605	2.77	0.59	12	0.01	1093.00	5139.00	4745	20230711	-36.25	2935	20240117	3.07	3180	-4.87	20240115	2935	3.07	20240117	4745	-36.25	20230711	2935	3.07	20240117	1.60	N	049800	500	100 억	262152	N	N	0	N	N
97	20240213	160431	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-35	5	-1.13	66775710	21901	430.36	3090	3090	3035	4015	2165	3090	3048.97	1.31	930	3120	3105	3085	3070	3050	3107	3072	100	925	500	2220	5	1	20000000	611	2.80	0.59	12	0.11	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.60	N	049800	500	100 억	261568	N	N	0	N	N
98	20240213	150428	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-35	5	-1.13	65826240	21590	424.25	3090	3090	3035	4015	2165	3090	3048.92	1.31	909	3120	3105	3085	3070	3050	3107	3072	100	925	500	2220	5	1	20000000	611	2.80	0.59	12	0.11	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.60	N	049800	500	100 억	261568	N	N	0	N	N
99	20240213	140436	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-35	5	-1.13	63317115	20768	408.10	3090	3090	3035	4015	2165	3090	3048.78	1.31	911	3120	3105	3085	3070	3050	3107	3072	100	925	500	2220	5	1	20000000	611	2.80	0.59	12	0.10	1093.00	5139.00	4745	20230711	-35.62	2935	20240117	4.09	3180	-3.93	20240115	2935	4.09	20240117	4745	-35.62	20230711	2935	4.09	20240117	1.60	N	049800	500	100 억	261568	N	N	0	N	N
100	20240213	130431	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-30	5	-0.97	38235435	12524	246.10	3090	3090	3035	4015	2165	3090	3052.97	1.31	425	3120	3105	3085	3070	3050	3107	3072	100	925	500	2220	5	1	20000000	612	2.80	0.60	12	0.06	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.60	N	049800	500	100 억	261568	N	N	0	N	N
101	20240213	120435	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-30	5	-0.97	33799875	11072	217.57	3090	3090	3035	4015	2165	3090	3052.73	1.31	257	3120	3105	3085	3070	3050	3107	3072	100	925	500	2220	5	1	20000000	612	2.80	0.60	12	0.06	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.60	N	049800	500	100 억	261568	N	N	0	N	N
102	20240213	110433	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-30	5	-0.97	26338415	8622	169.42	3090	3090	3035	4015	2165	3090	3054.79	1.31	-38	3120	3105	3085	3070	3050	3107	3072	100	925	500	2220	5	1	20000000	612	2.80	0.60	12	0.04	1093.00	5139.00	4745	20230711	-35.51	2935	20240117	4.26	3180	-3.77	20240115	2935	4.26	20240117	4745	-35.51	20230711	2935	4.26	20240117	1.60	N	049800	500	100 억	261568	N	N	0	N	N
103	20240213	100353	57	100.00	KOSPI	기계	N	N	N	N	N	3075	-15	5	-0.49	9923280	3238	63.63	3090	3090	3050	4015	2165	3090	3064.63	1.31	-45	3120	3105	3085	3070	3050	3107	3072	100	925	500	2220	5	1	20000000	615	2.81	0.60	12	0.02	1093.00	5139.00	4745	20230711	-35.19	2935	20240117	4.77	3180	-3.30	20240115	2935	4.77	20240117	4745	-35.19	20230711	2935	4.77	20240117	1.60	N	049800	500	100 억	261568	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History