KissMeData/058730/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	160538	57	100.00	KOSPI	기계	N	N	N	N	N	3945	-20	5	-0.50	247756885	63116	139.28	3950	3980	3905	5150	2780	3965	3925.31	1.24	-14561	4025	3995	3955	3925	3885	4010	3940	100	1185	500	2850	5	1	19396941	765	50.58	0.54	12	0.33	78.00	7356.00	5240	20230620	-24.71	3775	20240125	4.50	4220	-6.52	20240102	3775	4.50	20240125	5240	-24.71	20230620	3775	4.50	20240125	4.25	N	058730	500	99 억	240386	N	N	34	N	N
3	20240229	150540	57	100.00	KOSPI	기계	N	N	N	N	N	3925	-40	5	-1.01	227855765	58052	128.10	3950	3980	3905	5150	2780	3965	3925.03	1.24	-13673	4025	3995	3955	3925	3885	4010	3940	100	1185	500	2850	5	1	19396941	761	50.32	0.53	12	0.30	78.00	7356.00	5240	20230620	-25.10	3775	20240125	3.97	4220	-6.99	20240102	3775	3.97	20240125	5240	-25.10	20230620	3775	3.97	20240125	4.25	N	058730	500	99 억	240386	N	N	97	N	N
4	20240229	140540	57	100.00	KOSPI	기계	N	N	N	N	N	3915	-50	5	-1.26	205289795	52312	115.44	3950	3980	3905	5150	2780	3965	3924.33	1.24	-13375	4025	3995	3955	3925	3885	4010	3940	100	1185	500	2850	5	1	19396941	759	50.19	0.53	12	0.27	78.00	7356.00	5240	20230620	-25.29	3775	20240125	3.71	4220	-7.23	20240102	3775	3.71	20240125	5240	-25.29	20230620	3775	3.71	20240125	4.25	N	058730	500	99 억	240386	N	N	97	N	N
5	20240229	130540	57	100.00	KOSPI	기계	N	N	N	N	N	3915	-50	5	-1.26	159973555	40734	89.89	3950	3980	3910	5150	2780	3965	3927.27	1.24	-11202	4025	3995	3955	3925	3885	4010	3940	100	1185	500	2850	5	1	19396941	759	50.19	0.53	12	0.21	78.00	7356.00	5240	20230620	-25.29	3775	20240125	3.71	4220	-7.23	20240102	3775	3.71	20240125	5240	-25.29	20230620	3775	3.71	20240125	4.25	N	058730	500	99 억	240386	N	N	97	N	N
6	20240229	120539	57	100.00	KOSPI	기계	N	N	N	N	N	3920	-45	5	-1.13	138664425	35293	77.88	3950	3980	3910	5150	2780	3965	3928.95	1.24	-8693	4025	3995	3955	3925	3885	4010	3940	100	1185	500	2850	5	1	19396941	760	50.26	0.53	12	0.18	78.00	7356.00	5240	20230620	-25.19	3775	20240125	3.84	4220	-7.11	20240102	3775	3.84	20240125	5240	-25.19	20230620	3775	3.84	20240125	4.25	N	058730	500	99 억	240386	N	N	97	N	N
7	20240229	110540	57	100.00	KOSPI	기계	N	N	N	N	N	3925	-40	5	-1.01	100705835	25609	56.51	3950	3980	3915	5150	2780	3965	3932.44	1.24	-5138	4025	3995	3955	3925	3885	4010	3940	100	1185	500	2850	5	1	19396941	761	50.32	0.53	12	0.13	78.00	7356.00	5240	20230620	-25.10	3775	20240125	3.97	4220	-6.99	20240102	3775	3.97	20240125	5240	-25.10	20230620	3775	3.97	20240125	4.25	N	058730	500	99 억	240386	N	N	97	N	N
8	20240229	100539	57	100.00	KOSPI	기계	N	N	N	N	N	3920	-45	5	-1.13	51948855	13188	29.10	3950	3980	3920	5150	2780	3965	3939.10	1.24	-3840	4025	3995	3955	3925	3885	4010	3940	100	1185	500	2850	5	1	19396941	760	50.26	0.53	12	0.07	78.00	7356.00	5240	20230620	-25.19	3775	20240125	3.84	4220	-7.11	20240102	3775	3.84	20240125	5240	-25.19	20230620	3775	3.84	20240125	4.25	N	058730	500	99 억	240386	N	N	97	N	N
9	20240229	090539	57	100.00	KOSPI	기계	N	N	N	N	N	3925	-40	5	-1.01	4681185	1188	2.62	3950	3950	3925	5150	2780	3965	3940.39	1.24	-336	4025	3995	3955	3925	3885	4010	3940	100	1185	500	2850	5	1	19396941	761	50.32	0.53	12	0.01	78.00	7356.00	5240	20230620	-25.10	3775	20240125	3.97	4220	-6.99	20240102	3775	3.97	20240125	5240	-25.10	20230620	3775	3.97	20240125	4.25	N	058730	500	99 억	240386	N	N	97	N	N
10	20240228	160507	57	100.00	KOSPI	기계	N	N	N	N	N	3965	20	2	0.51	178942225	45316	45.96	3945	3985	3915	5120	2765	3945	3948.76	1.24	-64	4061	4002	3951	3892	3841	3977	3867	100	1175	500	2840	5	1	19396941	769	50.83	0.54	12	0.23	78.00	7356.00	5240	20230620	-24.33	3775	20240125	5.03	4220	-6.04	20240102	3775	5.03	20240125	5240	-24.33	20230620	3775	5.03	20240125	4.19	N	058730	500	99 억	240450	N	N	97	N	N
11	20240228	150508	57	100.00	KOSPI	기계	N	N	N	N	N	3950	5	2	0.13	154184330	39060	39.62	3945	3985	3915	5120	2765	3945	3947.37	1.24	686	4061	4002	3951	3892	3841	3977	3867	100	1175	500	2840	5	1	19396941	766	50.64	0.54	12	0.20	78.00	7356.00	5240	20230620	-24.62	3775	20240125	4.64	4220	-6.40	20240102	3775	4.64	20240125	5240	-24.62	20230620	3775	4.64	20240125	4.19	N	058730	500	99 억	240450	N	N	7	N	N
12	20240228	140540	57	100.00	KOSPI	기계	N	N	N	N	N	3945	0	3	0.00	120960630	30661	31.10	3945	3985	3915	5120	2765	3945	3945.10	1.24	1798	4061	4002	3951	3892	3841	3977	3867	100	1175	500	2840	5	1	19396941	765	50.58	0.54	12	0.16	78.00	7356.00	5240	20230620	-24.71	3775	20240125	4.50	4220	-6.52	20240102	3775	4.50	20240125	5240	-24.71	20230620	3775	4.50	20240125	4.19	N	058730	500	99 억	240450	N	N	7	N	N
13	20240228	130540	57	100.00	KOSPI	기계	N	N	N	N	N	3980	35	2	0.89	116040855	29414	29.83	3945	3985	3915	5120	2765	3945	3945.09	1.24	1798	4061	4002	3951	3892	3841	3977	3867	100	1175	500	2840	5	1	19396941	772	51.03	0.54	12	0.15	78.00	7356.00	5240	20230620	-24.05	3775	20240125	5.43	4220	-5.69	20240102	3775	5.43	20240125	5240	-24.05	20230620	3775	5.43	20240125	4.19	N	058730	500	99 억	240450	N	N	7	N	N
14	20240228	120541	57	100.00	KOSPI	기계	N	N	N	N	N	3950	5	2	0.13	89554185	22756	23.08	3945	3980	3915	5120	2765	3945	3935.41	1.24	3440	4061	4002	3951	3892	3841	3977	3867	100	1175	500	2840	5	1	19396941	766	50.64	0.54	12	0.12	78.00	7356.00	5240	20230620	-24.62	3775	20240125	4.64	4220	-6.40	20240102	3775	4.64	20240125	5240	-24.62	20230620	3775	4.64	20240125	4.19	N	058730	500	99 억	240450	N	N	7	N	N
15	20240228	110518	57	100.00	KOSPI	기계	N	N	N	N	N	3965	20	2	0.51	83290805	21166	21.47	3945	3980	3915	5120	2765	3945	3935.12	1.24	3428	4061	4002	3951	3892	3841	3977	3867	100	1175	500	2840	5	1	19396941	769	50.83	0.54	12	0.11	78.00	7356.00	5240	20230620	-24.33	3775	20240125	5.03	4220	-6.04	20240102	3775	5.03	20240125	5240	-24.33	20230620	3775	5.03	20240125	4.19	N	058730	500	99 억	240450	N	N	7	N	N
16	20240228	100537	57	100.00	KOSPI	기계	N	N	N	N	N	3945	0	3	0.00	62390075	15873	16.10	3945	3980	3915	5120	2765	3945	3930.58	1.24	3523	4061	4002	3951	3892	3841	3977	3867	100	1175	500	2840	5	1	19396941	765	50.58	0.54	12	0.08	78.00	7356.00	5240	20230620	-24.71	3775	20240125	4.50	4220	-6.52	20240102	3775	4.50	20240125	5240	-24.71	20230620	3775	4.50	20240125	4.19	N	058730	500	99 억	240450	N	N	7	N	N
17	20240228	090539	57	100.00	KOSPI	기계	N	N	N	N	N	3935	-10	5	-0.25	9963370	2529	2.57	3945	3945	3935	5120	2765	3945	3939.65	1.24	-429	4061	4002	3951	3892	3841	3977	3867	100	1175	500	2840	5	1	19396941	763	50.45	0.53	12	0.01	78.00	7356.00	5240	20230620	-24.90	3775	20240125	4.24	4220	-6.75	20240102	3775	4.24	20240125	5240	-24.90	20230620	3775	4.24	20240125	4.19	N	058730	500	99 억	240450	N	N	7	N	N
18	20240227	160539	57	100.00	KOSPI	기계	N	N	N	N	N	3945	-75	5	-1.87	388376545	98423	245.13	4010	4010	3900	5220	2815	4020	3945.99	1.22	3572	4073	4046	4008	3981	3943	4060	3995	100	1200	500	2890	5	1	19396941	765	50.58	0.54	12	0.51	78.00	7356.00	5240	20230620	-24.71	3775	20240125	4.50	4220	-6.52	20240102	3775	4.50	20240125	5240	-24.71	20230620	3775	4.50	20240125	4.20	N	058730	500	99 억	237594	N	N	7	N	N
19	20240227	150540	57	100.00	KOSPI	기계	N	N	N	N	N	3945	-75	5	-1.87	369211055	93562	233.02	4010	4010	3900	5220	2815	4020	3946.16	1.22	3679	4073	4046	4008	3981	3943	4060	3995	100	1200	500	2890	5	1	19396941	765	50.58	0.54	12	0.48	78.00	7356.00	5240	20230620	-24.71	3775	20240125	4.50	4220	-6.52	20240102	3775	4.50	20240125	5240	-24.71	20230620	3775	4.50	20240125	4.20	N	058730	500	99 억	237594	N	N	13	N	N
20	20240227	140538	57	100.00	KOSPI	기계	N	N	N	N	N	3905	-115	5	-2.86	323014235	81799	203.72	4010	4010	3900	5220	2815	4020	3948.88	1.22	-2716	4073	4046	4008	3981	3943	4060	3995	100	1200	500	2890	5	1	19396941	757	50.06	0.53	12	0.42	78.00	7356.00	5240	20230620	-25.48	3775	20240125	3.44	4220	-7.46	20240102	3775	3.44	20240125	5240	-25.48	20230620	3775	3.44	20240125	4.20	N	058730	500	99 억	237594	N	N	13	N	N
21	20240227	130501	57	100.00	KOSPI	기계	N	N	N	N	N	3985	-35	5	-0.87	97706210	24536	61.11	4010	4010	3970	5220	2815	4020	3982.16	1.22	-7485	4073	4046	4008	3981	3943	4060	3995	100	1200	500	2890	5	1	19396941	773	51.09	0.54	12	0.13	78.00	7356.00	5240	20230620	-23.95	3775	20240125	5.56	4220	-5.57	20240102	3775	5.56	20240125	5240	-23.95	20230620	3775	5.56	20240125	4.20	N	058730	500	99 억	237594	N	N	13	N	N
22	20240227	120542	57	100.00	KOSPI	기계	N	N	N	N	N	3975	-45	5	-1.12	81498240	20459	50.95	4010	4010	3975	5220	2815	4020	3983.49	1.22	-7436	4073	4046	4008	3981	3943	4060	3995	100	1200	500	2890	5	1	19396941	771	50.96	0.54	12	0.11	78.00	7356.00	5240	20230620	-24.14	3775	20240125	5.30	4220	-5.81	20240102	3775	5.30	20240125	5240	-24.14	20230620	3775	5.30	20240125	4.20	N	058730	500	99 억	237594	N	N	13	N	N
23	20240227	110539	57	100.00	KOSPI	기계	N	N	N	N	N	3995	-25	5	-0.62	53607870	13454	33.51	4010	4010	3975	5220	2815	4020	3984.53	1.22	-5642	4073	4046	4008	3981	3943	4060	3995	100	1200	500	2890	5	1	19396941	775	51.22	0.54	12	0.07	78.00	7356.00	5240	20230620	-23.76	3775	20240125	5.83	4220	-5.33	20240102	3775	5.83	20240125	5240	-23.76	20230620	3775	5.83	20240125	4.20	N	058730	500	99 억	237594	N	N	13	N	N
24	20240227	100536	57	100.00	KOSPI	기계	N	N	N	N	N	3980	-40	5	-1.00	48646750	12211	30.41	4010	4010	3975	5220	2815	4020	3983.85	1.22	-5405	4073	4046	4008	3981	3943	4060	3995	100	1200	500	2890	5	1	19396941	772	51.03	0.54	12	0.06	78.00	7356.00	5240	20230620	-24.05	3775	20240125	5.43	4220	-5.69	20240102	3775	5.43	20240125	5240	-24.05	20230620	3775	5.43	20240125	4.20	N	058730	500	99 억	237594	N	N	13	N	N
25	20240227	090538	57	100.00	KOSPI	기계	N	N	N	N	N	3990	-30	5	-0.75	5315495	1329	3.31	4010	4010	3990	5220	2815	4020	3999.62	1.22	-579	4073	4046	4008	3981	3943	4060	3995	100	1200	500	2890	5	1	19396941	774	51.15	0.54	12	0.01	78.00	7356.00	5240	20230620	-23.85	3775	20240125	5.70	4220	-5.45	20240102	3775	5.70	20240125	5240	-23.85	20230620	3775	5.70	20240125	4.20	N	058730	500	99 억	237594	N	N	13	N	N
26	20240226	160537	57	100.00	KOSPI	기계	N	N	N	N	N	4020	5	2	0.12	158877980	39730	103.52	4015	4035	3970	5210	2815	4015	3998.94	1.28	-9436	4098	4056	4018	3976	3938	4055	3975	100	1195	500	2890	5	1	19396941	780	51.54	0.55	12	0.20	78.00	7356.00	5240	20230620	-23.28	3775	20240125	6.49	4220	-4.74	20240102	3775	6.49	20240125	5240	-23.28	20230620	3775	6.49	20240125	4.16	N	058730	500	99 억	248377	N	N	13	N	N
27	20240226	150535	57	100.00	KOSPI	기계	N	N	N	N	N	4000	-15	5	-0.37	109543775	27443	71.51	4015	4035	3970	5210	2815	4015	3991.68	1.28	-8113	4098	4056	4018	3976	3938	4055	3975	100	1195	500	2890	5	1	19396941	776	51.28	0.54	12	0.14	78.00	7356.00	5240	20230620	-23.66	3775	20240125	5.96	4220	-5.21	20240102	3775	5.96	20240125	5240	-23.66	20230620	3775	5.96	20240125	4.16	N	058730	500	99 억	248377	N	N	3	N	N
28	20240226	140536	57	100.00	KOSPI	기계	N	N	N	N	N	4000	-15	5	-0.37	71272680	17858	46.53	4015	4035	3970	5210	2815	4015	3991.08	1.28	-8123	4098	4056	4018	3976	3938	4055	3975	100	1195	500	2890	5	1	19396941	776	51.28	0.54	12	0.09	78.00	7356.00	5240	20230620	-23.66	3775	20240125	5.96	4220	-5.21	20240102	3775	5.96	20240125	5240	-23.66	20230620	3775	5.96	20240125	4.16	N	058730	500	99 억	248377	N	N	3	N	N
29	20240226	130534	57	100.00	KOSPI	기계	N	N	N	N	N	4015	0	3	0.00	61719075	15473	40.32	4015	4035	3970	5210	2815	4015	3988.82	1.28	-7363	4098	4056	4018	3976	3938	4055	3975	100	1195	500	2890	5	1	19396941	779	51.47	0.55	12	0.08	78.00	7356.00	5240	20230620	-23.38	3775	20240125	6.36	4220	-4.86	20240102	3775	6.36	20240125	5240	-23.38	20230620	3775	6.36	20240125	4.16	N	058730	500	99 억	248377	N	N	3	N	N
30	20240226	120533	57	100.00	KOSPI	기계	N	N	N	N	N	4025	10	2	0.25	60267180	15110	39.37	4015	4035	3970	5210	2815	4015	3988.56	1.28	-7423	4098	4056	4018	3976	3938	4055	3975	100	1195	500	2890	5	1	19396941	781	51.60	0.55	12	0.08	78.00	7356.00	5240	20230620	-23.19	3775	20240125	6.62	4220	-4.62	20240102	3775	6.62	20240125	5240	-23.19	20230620	3775	6.62	20240125	4.16	N	058730	500	99 억	248377	N	N	3	N	N
31	20240226	110531	57	100.00	KOSPI	기계	N	N	N	N	N	4015	0	3	0.00	54478535	13669	35.62	4015	4020	3970	5210	2815	4015	3985.55	1.28	-6699	4098	4056	4018	3976	3938	4055	3975	100	1195	500	2890	5	1	19396941	779	51.47	0.55	12	0.07	78.00	7356.00	5240	20230620	-23.38	3775	20240125	6.36	4220	-4.86	20240102	3775	6.36	20240125	5240	-23.38	20230620	3775	6.36	20240125	4.16	N	058730	500	99 억	248377	N	N	3	N	N
32	20240226	100528	57	100.00	KOSPI	기계	N	N	N	N	N	3985	-30	5	-0.75	28115950	7061	18.40	4015	4020	3970	5210	2815	4015	3981.87	1.28	-2698	4098	4056	4018	3976	3938	4055	3975	100	1195	500	2890	5	1	19396941	773	51.09	0.54	12	0.04	78.00	7356.00	5240	20230620	-23.95	3775	20240125	5.56	4220	-5.57	20240102	3775	5.56	20240125	5240	-23.95	20230620	3775	5.56	20240125	4.16	N	058730	500	99 억	248377	N	N	3	N	N
33	20240226	090528	57	100.00	KOSPI	기계	N	N	N	N	N	3975	-40	5	-1.00	7135555	1795	4.68	4015	4020	3970	5210	2815	4015	3975.24	1.28	-1191	4098	4056	4018	3976	3938	4055	3975	100	1195	500	2890	5	1	19396941	771	50.96	0.54	12	0.01	78.00	7356.00	5240	20230620	-24.14	3775	20240125	5.30	4220	-5.81	20240102	3775	5.30	20240125	5240	-24.14	20230620	3775	5.30	20240125	4.16	N	058730	500	99 억	248377	N	N	3	N	N
34	20240223	160531	57	100.00	KOSPI	기계	N	N	N	N	N	4015	0	3	0.00	151069225	37728	114.00	4015	4060	3980	5210	2815	4015	4004.17	1.34	-11132	4088	4051	4023	3986	3958	4037	3972	100	1195	500	2890	5	1	19396941	779	51.47	0.55	12	0.19	78.00	7356.00	5240	20230620	-23.38	3775	20240125	6.36	4220	-4.86	20240102	3775	6.36	20240125	5240	-23.38	20230620	3775	6.36	20240125	4.12	N	058730	500	99 억	259522	N	N	3	N	N
35	20240223	150529	57	100.00	KOSPI	기계	N	N	N	N	N	3995	-20	5	-0.50	145058515	36230	109.47	4015	4060	3980	5210	2815	4015	4003.82	1.34	-10519	4088	4051	4023	3986	3958	4037	3972	100	1195	500	2890	5	1	19396941	775	51.22	0.54	12	0.19	78.00	7356.00	5240	20230620	-23.76	3775	20240125	5.83	4220	-5.33	20240102	3775	5.83	20240125	5240	-23.76	20230620	3775	5.83	20240125	4.12	N	058730	500	99 억	259522	N	N	11	N	N
36	20240223	140529	57	100.00	KOSPI	기계	N	N	N	N	N	3995	-20	5	-0.50	126679850	31638	95.59	4015	4060	3980	5210	2815	4015	4004.04	1.34	-10328	4088	4051	4023	3986	3958	4037	3972	100	1195	500	2890	5	1	19396941	775	51.22	0.54	12	0.16	78.00	7356.00	5240	20230620	-23.76	3775	20240125	5.83	4220	-5.33	20240102	3775	5.83	20240125	5240	-23.76	20230620	3775	5.83	20240125	4.12	N	058730	500	99 억	259522	N	N	11	N	N
37	20240223	130527	57	100.00	KOSPI	기계	N	N	N	N	N	4020	5	2	0.12	114599515	28620	86.48	4015	4060	3980	5210	2815	4015	4004.18	1.34	-9987	4088	4051	4023	3986	3958	4037	3972	100	1195	500	2890	5	1	19396941	780	51.54	0.55	12	0.15	78.00	7356.00	5240	20230620	-23.28	3775	20240125	6.49	4220	-4.74	20240102	3775	6.49	20240125	5240	-23.28	20230620	3775	6.49	20240125	4.12	N	058730	500	99 억	259522	N	N	11	N	N
38	20240223	120526	57	100.00	KOSPI	기계	N	N	N	N	N	4020	5	2	0.12	110489290	27593	83.37	4015	4060	3980	5210	2815	4015	4004.25	1.34	-9977	4088	4051	4023	3986	3958	4037	3972	100	1195	500	2890	5	1	19396941	780	51.54	0.55	12	0.14	78.00	7356.00	5240	20230620	-23.28	3775	20240125	6.49	4220	-4.74	20240102	3775	6.49	20240125	5240	-23.28	20230620	3775	6.49	20240125	4.12	N	058730	500	99 억	259522	N	N	11	N	N
39	20240223	110523	57	100.00	KOSPI	기계	N	N	N	N	N	4015	0	3	0.00	103753660	25915	78.30	4015	4060	3980	5210	2815	4015	4003.61	1.34	-9967	4088	4051	4023	3986	3958	4037	3972	100	1195	500	2890	5	1	19396941	779	51.47	0.55	12	0.13	78.00	7356.00	5240	20230620	-23.38	3775	20240125	6.36	4220	-4.86	20240102	3775	6.36	20240125	5240	-23.38	20230620	3775	6.36	20240125	4.12	N	058730	500	99 억	259522	N	N	11	N	N
40	20240223	100521	57	100.00	KOSPI	기계	N	N	N	N	N	4010	-5	5	-0.12	73689455	18405	55.61	4015	4060	3980	5210	2815	4015	4003.77	1.34	-9855	4088	4051	4023	3986	3958	4037	3972	100	1195	500	2890	5	1	19396941	778	51.41	0.55	12	0.09	78.00	7356.00	5240	20230620	-23.47	3775	20240125	6.23	4220	-4.98	20240102	3775	6.23	20240125	5240	-23.47	20230620	3775	6.23	20240125	4.12	N	058730	500	99 억	259522	N	N	11	N	N
41	20240223	090524	57	100.00	KOSPI	기계	N	N	N	N	N	4010	-5	5	-0.12	7232985	1802	5.44	4015	4030	4010	5210	2815	4015	4013.87	1.34	-1117	4088	4051	4023	3986	3958	4037	3972	100	1195	500	2890	5	1	19396941	778	51.41	0.55	12	0.01	78.00	7356.00	5240	20230620	-23.47	3775	20240125	6.23	4220	-4.98	20240102	3775	6.23	20240125	5240	-23.47	20230620	3775	6.23	20240125	4.12	N	058730	500	99 억	259522	N	N	11	N	N
42	20240222	160517	57	100.00	KOSPI	기계	N	N	N	N	N	4015	-15	5	-0.37	132854175	33083	64.99	4060	4060	3995	5230	2825	4030	4015.78	1.39	-9562	4080	4055	4035	4010	3990	4045	4000	100	1200	500	2900	5	1	19396941	779	51.47	0.55	12	0.17	78.00	7356.00	5240	20230620	-23.38	3775	20240125	6.36	4220	-4.86	20240102	3775	6.36	20240125	5240	-23.38	20230620	3775	6.36	20240125	4.06	N	058730	500	99 억	269069	N	N	11	N	N
43	20240222	150527	57	100.00	KOSPI	기계	N	N	N	N	N	4020	-10	5	-0.25	129232450	32181	63.22	4060	4060	3995	5230	2825	4030	4015.80	1.39	-9405	4080	4055	4035	4010	3990	4045	4000	100	1200	500	2900	5	1	19396941	780	51.54	0.55	12	0.17	78.00	7356.00	5240	20230620	-23.28	3775	20240125	6.49	4220	-4.74	20240102	3775	6.49	20240125	5240	-23.28	20230620	3775	6.49	20240125	4.06	N	058730	500	99 억	269069	N	N	0	N	N
44	20240222	140525	57	100.00	KOSPI	기계	N	N	N	N	N	4015	-15	5	-0.37	92439780	23017	45.22	4060	4060	3995	5230	2825	4030	4016.15	1.39	-7305	4080	4055	4035	4010	3990	4045	4000	100	1200	500	2900	5	1	19396941	779	51.47	0.55	12	0.12	78.00	7356.00	5240	20230620	-23.38	3775	20240125	6.36	4220	-4.86	20240102	3775	6.36	20240125	5240	-23.38	20230620	3775	6.36	20240125	4.06	N	058730	500	99 억	269069	N	N	0	N	N
45	20240222	130515	57	100.00	KOSPI	기계	N	N	N	N	N	4015	-15	5	-0.37	78324705	19501	38.31	4060	4060	3995	5230	2825	4030	4016.45	1.39	-7305	4080	4055	4035	4010	3990	4045	4000	100	1200	500	2900	5	1	19396941	779	51.47	0.55	12	0.10	78.00	7356.00	5240	20230620	-23.38	3775	20240125	6.36	4220	-4.86	20240102	3775	6.36	20240125	5240	-23.38	20230620	3775	6.36	20240125	4.06	N	058730	500	99 억	269069	N	N	0	N	N
46	20240222	120521	57	100.00	KOSPI	기계	N	N	N	N	N	4020	-10	5	-0.25	70964795	17672	34.72	4060	4060	3995	5230	2825	4030	4015.66	1.39	-6773	4080	4055	4035	4010	3990	4045	4000	100	1200	500	2900	5	1	19396941	780	51.54	0.55	12	0.09	78.00	7356.00	5240	20230620	-23.28	3775	20240125	6.49	4220	-4.74	20240102	3775	6.49	20240125	5240	-23.28	20230620	3775	6.49	20240125	4.06	N	058730	500	99 억	269069	N	N	0	N	N
47	20240222	110518	57	100.00	KOSPI	기계	N	N	N	N	N	4040	10	2	0.25	59783960	14897	29.27	4060	4060	3995	5230	2825	4030	4013.15	1.39	-5948	4080	4055	4035	4010	3990	4045	4000	100	1200	500	2900	5	1	19396941	784	51.79	0.55	12	0.08	78.00	7356.00	5240	20230620	-22.90	3775	20240125	7.02	4220	-4.27	20240102	3775	7.02	20240125	5240	-22.90	20230620	3775	7.02	20240125	4.06	N	058730	500	99 억	269069	N	N	0	N	N
48	20240222	100515	57	100.00	KOSPI	기계	N	N	N	N	N	4010	-20	5	-0.50	50292920	12542	24.64	4060	4060	3995	5230	2825	4030	4009.96	1.39	-5948	4080	4055	4035	4010	3990	4045	4000	100	1200	500	2900	5	1	19396941	778	51.41	0.55	12	0.06	78.00	7356.00	5240	20230620	-23.47	3775	20240125	6.23	4220	-4.98	20240102	3775	6.23	20240125	5240	-23.47	20230620	3775	6.23	20240125	4.06	N	058730	500	99 억	269069	N	N	0	N	N
49	20240222	090523	57	100.00	KOSPI	기계	N	N	N	N	N	4010	-20	5	-0.50	11353470	2821	5.54	4060	4060	4010	5230	2825	4030	4024.63	1.39	-1223	4080	4055	4035	4010	3990	4045	4000	100	1200	500	2900	5	1	19396941	778	51.41	0.55	12	0.01	78.00	7356.00	5240	20230620	-23.47	3775	20240125	6.23	4220	-4.98	20240102	3775	6.23	20240125	5240	-23.47	20230620	3775	6.23	20240125	4.06	N	058730	500	99 억	269069	N	N	0	N	N
50	20240221	160518	57	100.00	KOSPI	기계	N	N	N	N	N	4030	-25	5	-0.62	205095325	50903	104.48	4035	4060	4015	5270	2840	4055	4029.14	1.40	-2797	4125	4090	4065	4030	4005	4077	4017	100	1215	500	2910	5	1	19396941	782	51.67	0.55	12	0.26	78.00	7356.00	5240	20230620	-23.09	3775	20240125	6.75	4220	-4.50	20240102	3775	6.75	20240125	5240	-23.09	20230620	3775	6.75	20240125	4.09	N	058730	500	99 억	271879	N	N	13	N	N
51	20240221	150514	57	100.00	KOSPI	기계	N	N	N	N	N	4015	-40	5	-0.99	188434690	46760	95.98	4035	4060	4015	5270	2840	4055	4029.83	1.40	-1694	4125	4090	4065	4030	4005	4077	4017	100	1215	500	2910	5	1	19396941	779	51.47	0.55	12	0.24	78.00	7356.00	5240	20230620	-23.38	3775	20240125	6.36	4220	-4.86	20240102	3775	6.36	20240125	5240	-23.38	20230620	3775	6.36	20240125	4.09	N	058730	500	99 억	271879	N	N	13	N	N
52	20240221	140516	57	100.00	KOSPI	기계	N	N	N	N	N	4030	-25	5	-0.62	149847110	37171	76.29	4035	4060	4015	5270	2840	4055	4031.29	1.40	-722	4125	4090	4065	4030	4005	4077	4017	100	1215	500	2910	5	1	19396941	782	51.67	0.55	12	0.19	78.00	7356.00	5240	20230620	-23.09	3775	20240125	6.75	4220	-4.50	20240102	3775	6.75	20240125	5240	-23.09	20230620	3775	6.75	20240125	4.09	N	058730	500	99 억	271879	N	N	13	N	N
53	20240221	130516	57	100.00	KOSPI	기계	N	N	N	N	N	4025	-30	5	-0.74	124574790	30900	63.42	4035	4060	4020	5270	2840	4055	4031.55	1.40	1378	4125	4090	4065	4030	4005	4077	4017	100	1215	500	2910	5	1	19396941	781	51.60	0.55	12	0.16	78.00	7356.00	5240	20230620	-23.19	3775	20240125	6.62	4220	-4.62	20240102	3775	6.62	20240125	5240	-23.19	20230620	3775	6.62	20240125	4.09	N	058730	500	99 억	271879	N	N	13	N	N
54	20240221	120516	57	100.00	KOSPI	기계	N	N	N	N	N	4025	-30	5	-0.74	98396830	24396	50.07	4035	4060	4020	5270	2840	4055	4033.32	1.40	3270	4125	4090	4065	4030	4005	4077	4017	100	1215	500	2910	5	1	19396941	781	51.60	0.55	12	0.13	78.00	7356.00	5240	20230620	-23.19	3775	20240125	6.62	4220	-4.62	20240102	3775	6.62	20240125	5240	-23.19	20230620	3775	6.62	20240125	4.09	N	058730	500	99 억	271879	N	N	13	N	N
55	20240221	110520	57	100.00	KOSPI	기계	N	N	N	N	N	4030	-25	5	-0.62	84888680	21044	43.19	4035	4060	4020	5270	2840	4055	4033.87	1.40	3425	4125	4090	4065	4030	4005	4077	4017	100	1215	500	2910	5	1	19396941	782	51.67	0.55	12	0.11	78.00	7356.00	5240	20230620	-23.09	3775	20240125	6.75	4220	-4.50	20240102	3775	6.75	20240125	5240	-23.09	20230620	3775	6.75	20240125	4.09	N	058730	500	99 억	271879	N	N	13	N	N
56	20240221	100513	57	100.00	KOSPI	기계	N	N	N	N	N	4030	-25	5	-0.62	61901175	15348	31.50	4035	4060	4020	5270	2840	4055	4033.18	1.40	2853	4125	4090	4065	4030	4005	4077	4017	100	1215	500	2910	5	1	19396941	782	51.67	0.55	12	0.08	78.00	7356.00	5240	20230620	-23.09	3775	20240125	6.75	4220	-4.50	20240102	3775	6.75	20240125	5240	-23.09	20230620	3775	6.75	20240125	4.09	N	058730	500	99 억	271879	N	N	13	N	N
57	20240221	090513	57	100.00	KOSPI	기계	N	N	N	N	N	4055	0	3	0.00	1688910	419	0.86	4035	4060	4030	5270	2840	4055	4030.81	1.40	8	4125	4090	4065	4030	4005	4077	4017	100	1215	500	2910	5	1	19396941	787	51.99	0.55	12	0.00	78.00	7356.00	5240	20230620	-22.61	3775	20240125	7.42	4220	-3.91	20240102	3775	7.42	20240125	5240	-22.61	20230620	3775	7.42	20240125	4.09	N	058730	500	99 억	271879	N	N	13	N	N
58	20240220	160508	57	100.00	KOSPI	기계	N	N	N	N	N	4055	-20	5	-0.49	196748045	48553	110.65	4075	4100	4040	5290	2855	4075	4052.23	1.46	-5916	4121	4097	4071	4047	4021	4110	4060	100	1215	500	2930	5	1	19396941	787	51.99	0.55	12	0.25	78.00	7356.00	5240	20230620	-22.61	3775	20240125	7.42	4220	-3.91	20240102	3775	7.42	20240125	5240	-22.61	20230620	3775	7.42	20240125	4.07	N	058730	500	99 억	283287	N	N	13	N	N
59	20240220	150511	57	100.00	KOSPI	기계	N	N	N	N	N	4055	-20	5	-0.49	181881855	44891	102.31	4075	4100	4040	5290	2855	4075	4051.63	1.46	-5833	4121	4097	4071	4047	4021	4110	4060	100	1215	500	2930	5	1	19396941	787	51.99	0.55	12	0.23	78.00	7356.00	5240	20230620	-22.61	3775	20240125	7.42	4220	-3.91	20240102	3775	7.42	20240125	5240	-22.61	20230620	3775	7.42	20240125	4.07	N	058730	500	99 억	283287	N	N	33	N	N
60	20240220	140512	57	100.00	KOSPI	기계	N	N	N	N	N	4055	-20	5	-0.49	166598115	41121	93.72	4075	4100	4040	5290	2855	4075	4051.41	1.46	-5830	4121	4097	4071	4047	4021	4110	4060	100	1215	500	2930	5	1	19396941	787	51.99	0.55	12	0.21	78.00	7356.00	5240	20230620	-22.61	3775	20240125	7.42	4220	-3.91	20240102	3775	7.42	20240125	5240	-22.61	20230620	3775	7.42	20240125	4.07	N	058730	500	99 억	283287	N	N	33	N	N
61	20240220	130513	57	100.00	KOSPI	기계	N	N	N	N	N	4040	-35	5	-0.86	150194285	37082	84.51	4075	4100	4040	5290	2855	4075	4050.33	1.46	-5757	4121	4097	4071	4047	4021	4110	4060	100	1215	500	2930	5	1	19396941	784	51.79	0.55	12	0.19	78.00	7356.00	5240	20230620	-22.90	3775	20240125	7.02	4220	-4.27	20240102	3775	7.02	20240125	5240	-22.90	20230620	3775	7.02	20240125	4.07	N	058730	500	99 억	283287	N	N	33	N	N
62	20240220	120510	57	100.00	KOSPI	기계	N	N	N	N	N	4045	-30	5	-0.74	115220185	28434	64.80	4075	4100	4040	5290	2855	4075	4052.20	1.46	-5756	4121	4097	4071	4047	4021	4110	4060	100	1215	500	2930	5	1	19396941	785	51.86	0.55	12	0.15	78.00	7356.00	5240	20230620	-22.81	3775	20240125	7.15	4220	-4.15	20240102	3775	7.15	20240125	5240	-22.81	20230620	3775	7.15	20240125	4.07	N	058730	500	99 억	283287	N	N	33	N	N
63	20240220	110509	57	100.00	KOSPI	기계	N	N	N	N	N	4045	-30	5	-0.74	94609075	23347	53.21	4075	4100	4040	5290	2855	4075	4052.30	1.46	-5747	4121	4097	4071	4047	4021	4110	4060	100	1215	500	2930	5	1	19396941	785	51.86	0.55	12	0.12	78.00	7356.00	5240	20230620	-22.81	3775	20240125	7.15	4220	-4.15	20240102	3775	7.15	20240125	5240	-22.81	20230620	3775	7.15	20240125	4.07	N	058730	500	99 억	283287	N	N	33	N	N
64	20240220	100501	57	100.00	KOSPI	기계	N	N	N	N	N	4050	-25	5	-0.61	48286900	11907	27.14	4075	4100	4040	5290	2855	4075	4055.34	1.46	-2176	4121	4097	4071	4047	4021	4110	4060	100	1215	500	2930	5	1	19396941	786	51.92	0.55	12	0.06	78.00	7356.00	5240	20230620	-22.71	3775	20240125	7.28	4220	-4.03	20240102	3775	7.28	20240125	5240	-22.71	20230620	3775	7.28	20240125	4.07	N	058730	500	99 억	283287	N	N	33	N	N
65	20240220	090513	57	100.00	KOSPI	기계	N	N	N	N	N	4070	-5	5	-0.12	1010525	248	0.57	4075	4100	4070	5290	2855	4075	4074.70	1.46	-34	4121	4097	4071	4047	4021	4110	4060	100	1215	500	2930	5	1	19396941	789	52.18	0.55	12	0.00	78.00	7356.00	5240	20230620	-22.33	3775	20240125	7.81	4220	-3.55	20240102	3775	7.81	20240125	5240	-22.33	20230620	3775	7.81	20240125	4.07	N	058730	500	99 억	283287	N	N	33	N	N
66	20240219	160511	57	100.00	KOSPI	기계	N	N	N	N	N	4075	20	2	0.49	178769390	43868	72.10	4050	4095	4045	5270	2840	4055	4075.17	1.44	4266	4108	4081	4068	4041	4028	4075	4035	100	1215	500	2910	5	1	19396941	790	52.24	0.55	12	0.23	78.00	7356.00	5240	20230620	-22.23	3775	20240125	7.95	4220	-3.44	20240102	3775	7.95	20240125	5240	-22.23	20230620	3775	7.95	20240125	3.97	N	058730	500	99 억	279021	N	N	33	N	N
67	20240219	150514	57	100.00	KOSPI	기계	N	N	N	N	N	4075	20	2	0.49	164988325	40477	66.53	4050	4095	4045	5270	2840	4055	4076.10	1.44	4455	4108	4081	4068	4041	4028	4075	4035	100	1215	500	2910	5	1	19396941	790	52.24	0.55	12	0.21	78.00	7356.00	5240	20230620	-22.23	3775	20240125	7.95	4220	-3.44	20240102	3775	7.95	20240125	5240	-22.23	20230620	3775	7.95	20240125	3.97	N	058730	500	99 억	279021	N	N	13	N	N
68	20240219	140514	57	100.00	KOSPI	기계	N	N	N	N	N	4060	5	2	0.12	133577670	32771	53.86	4050	4095	4045	5270	2840	4055	4076.09	1.44	5061	4108	4081	4068	4041	4028	4075	4035	100	1215	500	2910	5	1	19396941	788	52.05	0.55	12	0.17	78.00	7356.00	5240	20230620	-22.52	3775	20240125	7.55	4220	-3.79	20240102	3775	7.55	20240125	5240	-22.52	20230620	3775	7.55	20240125	3.97	N	058730	500	99 억	279021	N	N	13	N	N
69	20240219	130513	57	100.00	KOSPI	기계	N	N	N	N	N	4070	15	2	0.37	115142540	28237	46.41	4050	4095	4045	5270	2840	4055	4077.72	1.44	4517	4108	4081	4068	4041	4028	4075	4035	100	1215	500	2910	5	1	19396941	789	52.18	0.55	12	0.15	78.00	7356.00	5240	20230620	-22.33	3775	20240125	7.81	4220	-3.55	20240102	3775	7.81	20240125	5240	-22.33	20230620	3775	7.81	20240125	3.97	N	058730	500	99 억	279021	N	N	13	N	N
70	20240219	120513	57	100.00	KOSPI	기계	N	N	N	N	N	4090	35	2	0.86	88901420	21821	35.86	4050	4095	4045	5270	2840	4055	4074.12	1.44	4425	4108	4081	4068	4041	4028	4075	4035	100	1215	500	2910	5	1	19396941	793	52.44	0.56	12	0.11	78.00	7356.00	5240	20230620	-21.95	3775	20240125	8.34	4220	-3.08	20240102	3775	8.34	20240125	5240	-21.95	20230620	3775	8.34	20240125	3.97	N	058730	500	99 억	279021	N	N	13	N	N
71	20240219	110512	57	100.00	KOSPI	기계	N	N	N	N	N	4085	30	2	0.74	61422585	15089	24.80	4050	4095	4045	5270	2840	4055	4070.69	1.44	4188	4108	4081	4068	4041	4028	4075	4035	100	1215	500	2910	5	1	19396941	792	52.37	0.56	12	0.08	78.00	7356.00	5240	20230620	-22.04	3775	20240125	8.21	4220	-3.20	20240102	3775	8.21	20240125	5240	-22.04	20230620	3775	8.21	20240125	3.97	N	058730	500	99 억	279021	N	N	13	N	N
72	20240219	100507	57	100.00	KOSPI	기계	N	N	N	N	N	4080	25	2	0.62	31939555	7855	12.91	4050	4095	4045	5270	2840	4055	4066.14	1.44	3110	4108	4081	4068	4041	4028	4075	4035	100	1215	500	2910	5	1	19396941	791	52.31	0.55	12	0.04	78.00	7356.00	5240	20230620	-22.14	3775	20240125	8.08	4220	-3.32	20240102	3775	8.08	20240125	5240	-22.14	20230620	3775	8.08	20240125	3.97	N	058730	500	99 억	279021	N	N	13	N	N
73	20240219	090510	57	100.00	KOSPI	기계	N	N	N	N	N	4070	15	2	0.37	17414075	4293	7.06	4050	4080	4045	5270	2840	4055	4056.39	1.44	2475	4108	4081	4068	4041	4028	4075	4035	100	1215	500	2910	5	1	19396941	789	52.18	0.55	12	0.02	78.00	7356.00	5240	20230620	-22.33	3775	20240125	7.81	4220	-3.55	20240102	3775	7.81	20240125	5240	-22.33	20230620	3775	7.81	20240125	3.97	N	058730	500	99 억	279021	N	N	13	N	N
74	20240216	160507	57	100.00	KOSPI	기계	N	N	N	N	N	4055	-10	5	-0.25	246810765	60671	73.23	4055	4095	4055	5280	2850	4065	4068.02	1.38	11221	4198	4131	4083	4016	3968	4107	3992	100	1215	500	2920	5	1	19396941	787	51.99	0.55	12	0.31	78.00	7356.00	5240	20230620	-22.61	3775	20240125	7.42	4220	-3.91	20240102	3775	7.42	20240125	5240	-22.61	20230620	3775	7.42	20240125	3.92	N	058730	500	99 억	267792	N	N	13	N	N
75	20240216	150510	57	100.00	KOSPI	기계	N	N	N	N	N	4065	0	3	0.00	189017410	46439	56.05	4055	4095	4055	5280	2850	4065	4070.23	1.38	-769	4198	4131	4083	4016	3968	4107	3992	100	1215	500	2920	5	1	19396941	788	52.12	0.55	12	0.24	78.00	7356.00	5240	20230620	-22.42	3775	20240125	7.68	4220	-3.67	20240102	3775	7.68	20240125	5240	-22.42	20230620	3775	7.68	20240125	3.92	N	058730	500	99 억	267792	N	N	10	N	N
76	20240216	140513	57	100.00	KOSPI	기계	N	N	N	N	N	4075	10	2	0.25	137290045	33726	40.70	4055	4095	4055	5280	2850	4065	4070.75	1.38	-2352	4198	4131	4083	4016	3968	4107	3992	100	1215	500	2920	5	1	19396941	790	52.24	0.55	12	0.17	78.00	7356.00	5240	20230620	-22.23	3775	20240125	7.95	4220	-3.44	20240102	3775	7.95	20240125	5240	-22.23	20230620	3775	7.95	20240125	3.92	N	058730	500	99 억	267792	N	N	10	N	N
77	20240216	130506	57	100.00	KOSPI	기계	N	N	N	N	N	4085	20	2	0.49	121198890	29778	35.94	4055	4095	4055	5280	2850	4065	4070.08	1.38	-2562	4198	4131	4083	4016	3968	4107	3992	100	1215	500	2920	5	1	19396941	792	52.37	0.56	12	0.15	78.00	7356.00	5240	20230620	-22.04	3775	20240125	8.21	4220	-3.20	20240102	3775	8.21	20240125	5240	-22.04	20230620	3775	8.21	20240125	3.92	N	058730	500	99 억	267792	N	N	10	N	N
78	20240216	120510	57	100.00	KOSPI	기계	N	N	N	N	N	4080	15	2	0.37	96724865	23779	28.70	4055	4085	4055	5280	2850	4065	4067.66	1.38	-2719	4198	4131	4083	4016	3968	4107	3992	100	1215	500	2920	5	1	19396941	791	52.31	0.55	12	0.12	78.00	7356.00	5240	20230620	-22.14	3775	20240125	8.08	4220	-3.32	20240102	3775	8.08	20240125	5240	-22.14	20230620	3775	8.08	20240125	3.92	N	058730	500	99 억	267792	N	N	10	N	N
79	20240216	110511	57	100.00	KOSPI	기계	N	N	N	N	N	4070	5	2	0.12	77289445	19010	22.94	4055	4085	4055	5280	2850	4065	4065.73	1.38	-2717	4198	4131	4083	4016	3968	4107	3992	100	1215	500	2920	5	1	19396941	789	52.18	0.55	12	0.10	78.00	7356.00	5240	20230620	-22.33	3775	20240125	7.81	4220	-3.55	20240102	3775	7.81	20240125	5240	-22.33	20230620	3775	7.81	20240125	3.92	N	058730	500	99 억	267792	N	N	10	N	N
80	20240216	100507	57	100.00	KOSPI	기계	N	N	N	N	N	4060	-5	5	-0.12	41108490	10120	12.21	4055	4085	4055	5280	2850	4065	4062.10	1.38	-2871	4198	4131	4083	4016	3968	4107	3992	100	1215	500	2920	5	1	19396941	788	52.05	0.55	12	0.05	78.00	7356.00	5240	20230620	-22.52	3775	20240125	7.55	4220	-3.79	20240102	3775	7.55	20240125	5240	-22.52	20230620	3775	7.55	20240125	3.92	N	058730	500	99 억	267792	N	N	10	N	N
81	20240216	090502	57	100.00	KOSPI	기계	N	N	N	N	N	4055	-10	5	-0.25	4596960	1133	1.37	4055	4070	4055	5280	2850	4065	4057.33	1.38	-525	4198	4131	4083	4016	3968	4107	3992	100	1215	500	2920	5	1	19396941	787	51.99	0.55	12	0.01	78.00	7356.00	5240	20230620	-22.61	3775	20240125	7.42	4220	-3.91	20240102	3775	7.42	20240125	5240	-22.61	20230620	3775	7.42	20240125	3.92	N	058730	500	99 억	267792	N	N	10	N	N
82	20240215	160506	57	100.00	KOSPI	기계	N	N	N	N	N	4065	-60	5	-1.45	337111985	82748	80.19	4145	4150	4035	5360	2890	4125	4073.98	1.42	-7428	4261	4192	4136	4067	4011	4227	4102	100	1235	500	2970	5	1	19396941	788	52.12	0.55	12	0.43	78.00	7356.00	5240	20230620	-22.42	3775	20240125	7.68	4220	-3.67	20240102	3775	7.68	20240125	5240	-22.42	20230620	3775	7.68	20240125	4.20	N	058730	500	99 억	275595	N	N	10	N	N
83	20240215	150509	57	100.00	KOSPI	기계	N	N	N	N	N	4065	-60	5	-1.45	323110365	79305	76.86	4145	4150	4035	5360	2890	4125	4074.27	1.42	-6290	4261	4192	4136	4067	4011	4227	4102	100	1235	500	2970	5	1	19396941	788	52.12	0.55	12	0.41	78.00	7356.00	5240	20230620	-22.42	3775	20240125	7.68	4220	-3.67	20240102	3775	7.68	20240125	5240	-22.42	20230620	3775	7.68	20240125	4.20	N	058730	500	99 억	275595	N	N	0	N	N
84	20240215	140505	57	100.00	KOSPI	기계	N	N	N	N	N	4060	-65	5	-1.58	289810115	71126	68.93	4145	4150	4035	5360	2890	4125	4074.60	1.42	-3014	4261	4192	4136	4067	4011	4227	4102	100	1235	500	2970	5	1	19396941	788	52.05	0.55	12	0.37	78.00	7356.00	5240	20230620	-22.52	3775	20240125	7.55	4220	-3.79	20240102	3775	7.55	20240125	5240	-22.52	20230620	3775	7.55	20240125	4.20	N	058730	500	99 억	275595	N	N	0	N	N
85	20240215	130502	57	100.00	KOSPI	기계	N	N	N	N	N	4070	-55	5	-1.33	261194315	64095	62.12	4145	4150	4035	5360	2890	4125	4075.11	1.42	-1636	4261	4192	4136	4067	4011	4227	4102	100	1235	500	2970	5	1	19396941	789	52.18	0.55	12	0.33	78.00	7356.00	5240	20230620	-22.33	3775	20240125	7.81	4220	-3.55	20240102	3775	7.81	20240125	5240	-22.33	20230620	3775	7.81	20240125	4.20	N	058730	500	99 억	275595	N	N	0	N	N
86	20240215	120506	57	100.00	KOSPI	기계	N	N	N	N	N	4070	-55	5	-1.33	209069660	51273	49.69	4145	4150	4035	5360	2890	4125	4077.58	1.42	-1713	4261	4192	4136	4067	4011	4227	4102	100	1235	500	2970	5	1	19396941	789	52.18	0.55	12	0.26	78.00	7356.00	5240	20230620	-22.33	3775	20240125	7.81	4220	-3.55	20240102	3775	7.81	20240125	5240	-22.33	20230620	3775	7.81	20240125	4.20	N	058730	500	99 억	275595	N	N	0	N	N
87	20240215	110502	57	100.00	KOSPI	기계	N	N	N	N	N	4080	-45	5	-1.09	191033560	46851	45.40	4145	4150	4035	5360	2890	4125	4077.47	1.42	-346	4261	4192	4136	4067	4011	4227	4102	100	1235	500	2970	5	1	19396941	791	52.31	0.55	12	0.24	78.00	7356.00	5240	20230620	-22.14	3775	20240125	8.08	4220	-3.32	20240102	3775	8.08	20240125	5240	-22.14	20230620	3775	8.08	20240125	4.20	N	058730	500	99 억	275595	N	N	0	N	N
88	20240215	100502	57	100.00	KOSPI	기계	N	N	N	N	N	4080	-45	5	-1.09	159514225	39109	37.90	4145	4150	4035	5360	2890	4125	4078.71	1.42	-291	4261	4192	4136	4067	4011	4227	4102	100	1235	500	2970	5	1	19396941	791	52.31	0.55	12	0.20	78.00	7356.00	5240	20230620	-22.14	3775	20240125	8.08	4220	-3.32	20240102	3775	8.08	20240125	5240	-22.14	20230620	3775	8.08	20240125	4.20	N	058730	500	99 억	275595	N	N	0	N	N
89	20240215	090502	57	100.00	KOSPI	기계	N	N	N	N	N	4135	10	2	0.24	13899865	3362	3.26	4145	4150	4120	5360	2890	4125	4134.40	1.42	-2900	4261	4192	4136	4067	4011	4227	4102	100	1235	500	2970	5	1	19396941	802	53.01	0.56	12	0.02	78.00	7356.00	5240	20230620	-21.09	3775	20240125	9.54	4220	-2.01	20240102	3775	9.54	20240125	5240	-21.09	20230620	3775	9.54	20240125	4.20	N	058730	500	99 억	275595	N	N	0	N	N
90	20240214	160459	57	100.00	KOSPI	기계	N	N	N	N	N	4125	-50	5	-1.20	424887260	103161	28.24	4090	4205	4080	5420	2925	4175	4118.68	1.45	-2137	4285	4230	4140	4085	3995	4257	4112	100	1245	500	3000	5	1	19396941	800	52.88	0.56	12	0.53	78.00	7356.00	5240	20230620	-21.28	3775	20240125	9.27	4220	-2.25	20240102	3775	9.27	20240125	5240	-21.28	20230620	3775	9.27	20240125	4.20	N	058730	500	99 억	281241	N	N	0	N	N
91	20240214	150500	57	100.00	KOSPI	기계	N	N	N	N	N	4125	-50	5	-1.20	391815795	95136	26.04	4090	4205	4080	5420	2925	4175	4118.48	1.45	-1391	4285	4230	4140	4085	3995	4257	4112	100	1245	500	3000	5	1	19396941	800	52.88	0.56	12	0.49	78.00	7356.00	5240	20230620	-21.28	3775	20240125	9.27	4220	-2.25	20240102	3775	9.27	20240125	5240	-21.28	20230620	3775	9.27	20240125	4.20	N	058730	500	99 억	281241	N	N	0	N	N
92	20240214	140458	57	100.00	KOSPI	기계	N	N	N	N	N	4125	-50	5	-1.20	340862335	82794	22.66	4090	4205	4080	5420	2925	4175	4116.99	1.45	-293	4285	4230	4140	4085	3995	4257	4112	100	1245	500	3000	5	1	19396941	800	52.88	0.56	12	0.43	78.00	7356.00	5240	20230620	-21.28	3775	20240125	9.27	4220	-2.25	20240102	3775	9.27	20240125	5240	-21.28	20230620	3775	9.27	20240125	4.20	N	058730	500	99 억	281241	N	N	0	N	N
93	20240214	130500	57	100.00	KOSPI	기계	N	N	N	N	N	4130	-45	5	-1.08	319415800	77585	21.24	4090	4205	4080	5420	2925	4175	4116.98	1.45	215	4285	4230	4140	4085	3995	4257	4112	100	1245	500	3000	5	1	19396941	801	52.95	0.56	12	0.40	78.00	7356.00	5240	20230620	-21.18	3775	20240125	9.40	4220	-2.13	20240102	3775	9.40	20240125	5240	-21.18	20230620	3775	9.40	20240125	4.20	N	058730	500	99 억	281241	N	N	0	N	N
94	20240214	120456	57	100.00	KOSPI	기계	N	N	N	N	N	4140	-35	5	-0.84	263313455	63973	17.51	4090	4205	4080	5420	2925	4175	4116.01	1.45	1318	4285	4230	4140	4085	3995	4257	4112	100	1245	500	3000	5	1	19396941	803	53.08	0.56	12	0.33	78.00	7356.00	5240	20230620	-20.99	3775	20240125	9.67	4220	-1.90	20240102	3775	9.67	20240125	5240	-20.99	20230620	3775	9.67	20240125	4.20	N	058730	500	99 억	281241	N	N	0	N	N
95	20240214	110502	57	100.00	KOSPI	기계	N	N	N	N	N	4110	-65	5	-1.56	202642595	49426	13.53	4090	4165	4080	5420	2925	4175	4099.92	1.45	136	4285	4230	4140	4085	3995	4257	4112	100	1245	500	3000	5	1	19396941	797	52.69	0.56	12	0.25	78.00	7356.00	5240	20230620	-21.56	3775	20240125	8.87	4220	-2.61	20240102	3775	8.87	20240125	5240	-21.56	20230620	3775	8.87	20240125	4.20	N	058730	500	99 억	281241	N	N	0	N	N
96	20240214	090454	57	100.00	KOSPI	기계	N	N	N	N	N	4125	-50	5	-1.20	41360350	10101	2.76	4090	4135	4080	5420	2925	4175	4094.68	1.45	963	4285	4230	4140	4085	3995	4257	4112	100	1245	500	3000	5	1	19396941	800	52.88	0.56	12	0.05	78.00	7356.00	5240	20230620	-21.28	3775	20240125	9.27	4220	-2.25	20240102	3775	9.27	20240125	5240	-21.28	20230620	3775	9.27	20240125	4.20	N	058730	500	99 억	281241	N	N	0	N	N
97	20240213	160454	57	100.00	KOSPI	기계	N	N	N	N	N	4175	165	2	4.11	1513133580	364534	274.55	4065	4195	4050	5210	2810	4010	4150.80	1.36	5333	4090	4050	3990	3950	3890	4060	3960	100	1200	500	2880	5	1	19396941	810	53.53	0.57	12	1.88	78.00	7356.00	5240	20230620	-20.32	3775	20240125	10.60	4220	-1.07	20240102	3775	10.60	20240125	5240	-20.32	20230620	3775	10.60	20240125	4.21	N	058730	500	99 억	263146	N	N	0	N	N
98	20240213	150452	57	100.00	KOSPI	기계	N	N	N	N	N	4180	170	2	4.24	1468762950	353910	266.55	4065	4195	4050	5210	2810	4010	4150.10	1.36	5260	4090	4050	3990	3950	3890	4060	3960	100	1200	500	2880	5	1	19396941	811	53.59	0.57	12	1.82	78.00	7356.00	5240	20230620	-20.23	3775	20240125	10.73	4220	-0.95	20240102	3775	10.73	20240125	5240	-20.23	20230620	3775	10.73	20240125	4.21	N	058730	500	99 억	263146	N	N	0	N	N
99	20240213	140500	57	100.00	KOSPI	기계	N	N	N	N	N	4150	140	2	3.49	1376965400	331895	249.97	4065	4195	4050	5210	2810	4010	4148.80	1.36	5609	4090	4050	3990	3950	3890	4060	3960	100	1200	500	2880	5	1	19396941	805	53.21	0.56	12	1.71	78.00	7356.00	5240	20230620	-20.80	3775	20240125	9.93	4220	-1.66	20240102	3775	9.93	20240125	5240	-20.80	20230620	3775	9.93	20240125	4.21	N	058730	500	99 억	263146	N	N	0	N	N
100	20240213	130454	57	100.00	KOSPI	기계	N	N	N	N	N	4165	155	2	3.87	1152390155	277738	209.18	4065	4195	4050	5210	2810	4010	4149.20	1.36	-868	4090	4050	3990	3950	3890	4060	3960	100	1200	500	2880	5	1	19396941	808	53.40	0.57	12	1.43	78.00	7356.00	5240	20230620	-20.52	3775	20240125	10.33	4220	-1.30	20240102	3775	10.33	20240125	5240	-20.52	20230620	3775	10.33	20240125	4.21	N	058730	500	99 억	263146	N	N	0	N	N
101	20240213	120459	57	100.00	KOSPI	기계	N	N	N	N	N	4175	165	2	4.11	1019053255	245805	185.13	4065	4195	4050	5210	2810	4010	4145.78	1.36	-5874	4090	4050	3990	3950	3890	4060	3960	100	1200	500	2880	5	1	19396941	810	53.53	0.57	12	1.27	78.00	7356.00	5240	20230620	-20.32	3775	20240125	10.60	4220	-1.07	20240102	3775	10.60	20240125	5240	-20.32	20230620	3775	10.60	20240125	4.21	N	058730	500	99 억	263146	N	N	0	N	N
102	20240213	110457	57	100.00	KOSPI	기계	N	N	N	N	N	4155	145	2	3.62	924934800	223246	168.14	4065	4195	4050	5210	2810	4010	4143.12	1.36	-8344	4090	4050	3990	3950	3890	4060	3960	100	1200	500	2880	5	1	19396941	806	53.27	0.56	12	1.15	78.00	7356.00	5240	20230620	-20.71	3775	20240125	10.07	4220	-1.54	20240102	3775	10.07	20240125	5240	-20.71	20230620	3775	10.07	20240125	4.21	N	058730	500	99 억	263146	N	N	0	N	N
103	20240213	100413	57	100.00	KOSPI	기계	N	N	N	N	N	4150	140	2	3.49	576768020	139579	105.13	4065	4165	4050	5210	2810	4010	4132.20	1.36	-18553	4090	4050	3990	3950	3890	4060	3960	100	1200	500	2880	5	1	19396941	805	53.21	0.56	12	0.72	78.00	7356.00	5240	20230620	-20.80	3775	20240125	9.93	4220	-1.66	20240102	3775	9.93	20240125	5240	-20.80	20230620	3775	9.93	20240125	4.21	N	058730	500	99 억	263146	N	N	0	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History