KissMeData/010660/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 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	160245	57	100.00	KOSPI	기계	N	N	N	N	N	4845	140	2	2.98	10620614425	2211072	119.84	4730	4970	4615	6110	3295	4705	4803.36	3.76	-143398	5108	4906	4668	4466	4228	5007	4567	110	1405	500	3100	5	1	22000000	1066	29.91	0.81	12	10.05	162.00	5976.00	5580	20230619	-13.17	2655	20230327	82.49	5120	-5.37	20240226	3135	54.55	20240208	5580	-13.17	20230619	2655	82.49	20230327	4.93	N	010660	500	110 억	826663	N	N	53	N	N
3	20240229	150245	57	100.00	KOSPI	기계	N	N	N	N	N	4960	255	2	5.42	8722793105	1825296	98.93	4730	4965	4615	6110	3295	4705	4778.84	3.76	-107233	5108	4906	4668	4466	4228	5007	4567	110	1405	500	3100	5	1	22000000	1091	30.62	0.83	12	8.30	162.00	5976.00	5580	20230619	-11.11	2655	20230327	86.82	5120	-3.12	20240226	3135	58.21	20240208	5580	-11.11	20230619	2655	86.82	20230327	4.93	N	010660	500	110 억	826663	N	N	53	N	N
4	20240229	140246	57	100.00	KOSPI	기계	N	N	N	N	N	4710	5	2	0.11	5541912630	1166998	63.25	4730	4855	4615	6110	3295	4705	4748.86	3.76	-206019	5108	4906	4668	4466	4228	5007	4567	110	1405	500	3100	5	1	22000000	1036	29.07	0.79	12	5.30	162.00	5976.00	5580	20230619	-15.59	2655	20230327	77.40	5120	-8.01	20240226	3135	50.24	20240208	5580	-15.59	20230619	2655	77.40	20230327	4.93	N	010660	500	110 억	826663	N	N	53	N	N
5	20240229	130246	57	100.00	KOSPI	기계	N	N	N	N	N	4650	-55	5	-1.17	5053948030	1062437	57.59	4730	4855	4625	6110	3295	4705	4756.94	3.76	-198589	5108	4906	4668	4466	4228	5007	4567	110	1405	500	3100	5	1	22000000	1023	28.70	0.78	12	4.83	162.00	5976.00	5580	20230619	-16.67	2655	20230327	75.14	5120	-9.18	20240226	3135	48.33	20240208	5580	-16.67	20230619	2655	75.14	20230327	4.93	N	010660	500	110 억	826663	N	N	53	N	N
6	20240229	120246	57	100.00	KOSPI	기계	N	N	N	N	N	4780	75	2	1.59	4037590725	845982	45.85	4730	4855	4680	6110	3295	4705	4772.67	3.76	-131367	5108	4906	4668	4466	4228	5007	4567	110	1405	500	3100	5	1	22000000	1052	29.51	0.80	12	3.85	162.00	5976.00	5580	20230619	-14.34	2655	20230327	80.04	5120	-6.64	20240226	3135	52.47	20240208	5580	-14.34	20230619	2655	80.04	20230327	4.93	N	010660	500	110 억	826663	N	N	53	N	N
7	20240229	110247	57	100.00	KOSPI	기계	N	N	N	N	N	4760	55	2	1.17	3654339675	765512	41.49	4730	4855	4680	6110	3295	4705	4773.72	3.76	-106687	5108	4906	4668	4466	4228	5007	4567	110	1405	500	3100	5	1	22000000	1047	29.38	0.80	12	3.48	162.00	5976.00	5580	20230619	-14.70	2655	20230327	79.28	5120	-7.03	20240226	3135	51.83	20240208	5580	-14.70	20230619	2655	79.28	20230327	4.93	N	010660	500	110 억	826663	N	N	53	N	N
8	20240229	100247	57	100.00	KOSPI	기계	N	N	N	N	N	4815	110	2	2.34	2816776255	590285	31.99	4730	4855	4680	6110	3295	4705	4771.89	3.76	-112439	5108	4906	4668	4466	4228	5007	4567	110	1405	500	3100	5	1	22000000	1059	29.72	0.81	12	2.68	162.00	5976.00	5580	20230619	-13.71	2655	20230327	81.36	5120	-5.96	20240226	3135	53.59	20240208	5580	-13.71	20230619	2655	81.36	20230327	4.93	N	010660	500	110 억	826663	N	N	53	N	N
9	20240229	090247	57	100.00	KOSPI	기계	N	N	N	N	N	4715	10	2	0.21	427238825	90196	4.89	4730	4790	4695	6110	3295	4705	4736.79	3.76	-40123	5108	4906	4668	4466	4228	5007	4567	110	1405	500	3100	5	1	22000000	1037	29.10	0.79	12	0.41	162.00	5976.00	5580	20230619	-15.50	2655	20230327	77.59	5120	-7.91	20240226	3135	50.40	20240208	5580	-15.50	20230619	2655	77.59	20230327	4.93	N	010660	500	110 억	826663	N	N	53	N	N
10	20240228	160231	57	100.00	KOSPI	기계	N	N	N	N	N	4705	205	2	4.56	8583103475	1830230	93.44	4430	4870	4430	5850	3150	4500	4689.89	3.24	116268	4826	4662	4576	4412	4326	4620	4370	110	1350	500	2970	5	1	22000000	1035	29.04	0.79	12	8.32	162.00	5976.00	5580	20230619	-15.68	2655	20230327	77.21	5120	-8.11	20240226	3135	50.08	20240208	5580	-15.68	20230619	2655	77.21	20230327	5.90	N	010660	500	110 억	712422	N	N	53	N	N
11	20240228	150234	57	100.00	KOSPI	기계	N	N	N	N	N	4670	170	2	3.78	8260271870	1761309	89.92	4430	4870	4430	5850	3150	4500	4690.13	3.24	112357	4826	4662	4576	4412	4326	4620	4370	110	1350	500	2970	5	1	22000000	1027	28.83	0.78	12	8.01	162.00	5976.00	5580	20230619	-16.31	2655	20230327	75.89	5120	-8.79	20240226	3135	48.96	20240208	5580	-16.31	20230619	2655	75.89	20230327	5.90	N	010660	500	110 억	712422	N	N	412	N	N
12	20240228	140246	57	100.00	KOSPI	기계	N	N	N	N	N	4705	205	2	4.56	7829151455	1669400	85.23	4430	4870	4430	5850	3150	4500	4690.10	3.24	113293	4826	4662	4576	4412	4326	4620	4370	110	1350	500	2970	5	1	22000000	1035	29.04	0.79	12	7.59	162.00	5976.00	5580	20230619	-15.68	2655	20230327	77.21	5120	-8.11	20240226	3135	50.08	20240208	5580	-15.68	20230619	2655	77.21	20230327	5.90	N	010660	500	110 억	712422	N	N	412	N	N
13	20240228	130246	57	100.00	KOSPI	기계	N	N	N	N	N	4675	175	2	3.89	7306799700	1558625	79.57	4430	4870	4430	5850	3150	4500	4688.29	3.24	103819	4826	4662	4576	4412	4326	4620	4370	110	1350	500	2970	5	1	22000000	1029	28.86	0.78	12	7.08	162.00	5976.00	5580	20230619	-16.22	2655	20230327	76.08	5120	-8.69	20240226	3135	49.12	20240208	5580	-16.22	20230619	2655	76.08	20230327	5.90	N	010660	500	110 억	712422	N	N	412	N	N
14	20240228	120247	57	100.00	KOSPI	기계	N	N	N	N	N	4760	260	2	5.78	6719204510	1433481	73.18	4430	4870	4430	5850	3150	4500	4687.68	3.24	114691	4826	4662	4576	4412	4326	4620	4370	110	1350	500	2970	5	1	22000000	1047	29.38	0.80	12	6.52	162.00	5976.00	5580	20230619	-14.70	2655	20230327	79.28	5120	-7.03	20240226	3135	51.83	20240208	5580	-14.70	20230619	2655	79.28	20230327	5.90	N	010660	500	110 억	712422	N	N	412	N	N
15	20240228	110236	57	100.00	KOSPI	기계	N	N	N	N	N	4755	255	2	5.67	5858884125	1252251	63.93	4430	4870	4430	5850	3150	4500	4679.06	3.24	92425	4826	4662	4576	4412	4326	4620	4370	110	1350	500	2970	5	1	22000000	1046	29.35	0.80	12	5.69	162.00	5976.00	5580	20230619	-14.78	2655	20230327	79.10	5120	-7.13	20240226	3135	51.67	20240208	5580	-14.78	20230619	2655	79.10	20230327	5.90	N	010660	500	110 억	712422	N	N	412	N	N
16	20240228	100246	57	100.00	KOSPI	기계	N	N	N	N	N	4645	145	2	3.22	2154561960	474126	24.21	4430	4665	4430	5850	3150	4500	4544.53	3.24	-6546	4826	4662	4576	4412	4326	4620	4370	110	1350	500	2970	5	1	22000000	1022	28.67	0.78	12	2.16	162.00	5976.00	5580	20230619	-16.76	2655	20230327	74.95	5120	-9.28	20240226	3135	48.17	20240208	5580	-16.76	20230619	2655	74.95	20230327	5.90	N	010660	500	110 억	712422	N	N	412	N	N
17	20240228	090246	57	100.00	KOSPI	기계	N	N	N	N	N	4515	15	2	0.33	227615945	50866	2.60	4430	4525	4430	5850	3150	4500	4473.45	3.24	7829	4826	4662	4576	4412	4326	4620	4370	110	1350	500	2970	5	1	22000000	993	27.87	0.76	12	0.23	162.00	5976.00	5580	20230619	-19.09	2655	20230327	70.06	5120	-11.82	20240226	3135	44.02	20240208	5580	-19.09	20230619	2655	70.06	20230327	5.90	N	010660	500	110 억	712422	N	N	412	N	N
18	20240227	160247	57	100.00	KOSPI	기계	N	N	N	N	N	4500	-100	5	-2.17	8871911895	1931894	19.79	4700	4740	4490	5980	3220	4600	4592.65	4.26	-237973	5546	5072	4646	4172	3746	5310	4410	110	1380	500	3030	5	1	22000000	990	27.78	0.75	12	8.78	162.00	5976.00	5580	20230619	-19.35	2655	20230327	69.49	5120	-12.11	20240226	3135	43.54	20240208	5580	-19.35	20230619	2655	69.49	20230327	6.09	N	010660	500	110 억	938144	N	N	412	N	N
19	20240227	150246	57	100.00	KOSPI	기계	N	N	N	N	N	4575	-25	5	-0.54	8151091860	1772251	18.16	4700	4740	4505	5980	3220	4600	4599.29	4.26	-229005	5546	5072	4646	4172	3746	5310	4410	110	1380	500	3030	5	1	22000000	1007	28.24	0.77	12	8.06	162.00	5976.00	5580	20230619	-18.01	2655	20230327	72.32	5120	-10.64	20240226	3135	45.93	20240208	5580	-18.01	20230619	2655	72.32	20230327	6.09	N	010660	500	110 억	938144	N	N	52	N	N
20	20240227	140247	57	100.00	KOSPI	기계	N	N	N	N	N	4550	-50	5	-1.09	7517085775	1632571	16.73	4700	4740	4505	5980	3220	4600	4604.45	4.26	-196815	5546	5072	4646	4172	3746	5310	4410	110	1380	500	3030	5	1	22000000	1001	28.09	0.76	12	7.42	162.00	5976.00	5580	20230619	-18.46	2655	20230327	71.37	5120	-11.13	20240226	3135	45.14	20240208	5580	-18.46	20230619	2655	71.37	20230327	6.09	N	010660	500	110 억	938144	N	N	52	N	N
21	20240227	130230	57	100.00	KOSPI	기계	N	N	N	N	N	4645	45	2	0.98	6923394115	1503348	15.40	4700	4740	4505	5980	3220	4600	4605.32	4.26	-143005	5546	5072	4646	4172	3746	5310	4410	110	1380	500	3030	5	1	22000000	1022	28.67	0.78	12	6.83	162.00	5976.00	5580	20230619	-16.76	2655	20230327	74.95	5120	-9.28	20240226	3135	48.17	20240208	5580	-16.76	20230619	2655	74.95	20230327	6.09	N	010660	500	110 억	938144	N	N	52	N	N
22	20240227	120247	57	100.00	KOSPI	기계	N	N	N	N	N	4535	-65	5	-1.41	6233404485	1353460	13.87	4700	4740	4505	5980	3220	4600	4605.53	4.26	-120803	5546	5072	4646	4172	3746	5310	4410	110	1380	500	3030	5	1	22000000	998	27.99	0.76	12	6.15	162.00	5976.00	5580	20230619	-18.73	2655	20230327	70.81	5120	-11.43	20240226	3135	44.66	20240208	5580	-18.73	20230619	2655	70.81	20230327	6.09	N	010660	500	110 억	938144	N	N	52	N	N
23	20240227	110246	57	100.00	KOSPI	기계	N	N	N	N	N	4545	-55	5	-1.20	5572346445	1208219	12.38	4700	4740	4505	5980	3220	4600	4612.03	4.26	-141135	5546	5072	4646	4172	3746	5310	4410	110	1380	500	3030	5	1	22000000	1000	28.06	0.76	12	5.49	162.00	5976.00	5580	20230619	-18.55	2655	20230327	71.19	5120	-11.23	20240226	3135	44.98	20240208	5580	-18.55	20230619	2655	71.19	20230327	6.09	N	010660	500	110 억	938144	N	N	52	N	N
24	20240227	100246	57	100.00	KOSPI	기계	N	N	N	N	N	4625	25	2	0.54	5019201230	1087571	11.14	4700	4740	4505	5980	3220	4600	4615.06	4.26	-178628	5546	5072	4646	4172	3746	5310	4410	110	1380	500	3030	5	1	22000000	1018	28.55	0.77	12	4.94	162.00	5976.00	5580	20230619	-17.11	2655	20230327	74.20	5120	-9.67	20240226	3135	47.53	20240208	5580	-17.11	20230619	2655	74.20	20230327	6.09	N	010660	500	110 억	938144	N	N	52	N	N
25	20240227	090246	57	100.00	KOSPI	기계	N	N	N	N	N	4670	70	2	1.52	1445724435	308403	3.16	4700	4740	4630	5980	3220	4600	4687.78	4.26	-130871	5546	5072	4646	4172	3746	5310	4410	110	1380	500	3030	5	1	22000000	1027	28.83	0.78	12	1.40	162.00	5976.00	5580	20230619	-16.31	2655	20230327	75.89	5120	-8.79	20240226	3135	48.96	20240208	5580	-16.31	20230619	2655	75.89	20230327	6.09	N	010660	500	110 억	938144	N	N	52	N	N
26	20240226	160244	57	100.00	KOSPI	기계	N	N	N	N	N	4600	385	2	9.13	45730878905	9504474	622.63	4275	5120	4220	5470	2955	4215	4812.35	1.32	688986	4445	4330	4165	4050	3885	4387	4107	110	1255	500	2780	5	1	22000000	1012	28.40	0.77	12	43.20	162.00	5976.00	5580	20230619	-17.56	2655	20230327	73.26	5120	-10.16	20240226	3135	46.73	20240208	5580	-17.56	20230619	2655	73.26	20230327	5.89	N	010660	500	110 억	290405	N	N	52	N	N
27	20240226	150245	57	100.00	KOSPI	기계	N	N	N	N	N	4705	490	2	11.63	44212169015	9176986	601.18	4275	5120	4220	5470	2955	4215	4818.46	1.32	705027	4445	4330	4165	4050	3885	4387	4107	110	1255	500	2780	5	1	22000000	1035	29.04	0.79	12	41.71	162.00	5976.00	5580	20230619	-15.68	2655	20230327	77.21	5120	-8.11	20240226	3135	50.08	20240208	5580	-15.68	20230619	2655	77.21	20230327	5.89	N	010660	500	110 억	290405	N	N	1425	N	N
28	20240226	140245	57	100.00	KOSPI	기계	N	N	N	N	N	4750	535	2	12.69	41543039800	8609523	564.00	4275	5120	4220	5470	2955	4215	4826.04	1.32	620348	4445	4330	4165	4050	3885	4387	4107	110	1255	500	2780	5	1	22000000	1045	29.32	0.79	12	39.13	162.00	5976.00	5580	20230619	-14.87	2655	20230327	78.91	5120	-7.23	20240226	3135	51.52	20240208	5580	-14.87	20230619	2655	78.91	20230327	5.89	N	010660	500	110 억	290405	N	N	1425	N	N
29	20240226	130244	57	100.00	KOSPI	기계	N	N	N	N	N	4875	660	2	15.66	36971747080	7650151	501.16	4275	5120	4220	5470	2955	4215	4833.72	1.32	527798	4445	4330	4165	4050	3885	4387	4107	110	1255	500	2780	5	1	22000000	1073	30.09	0.82	12	34.77	162.00	5976.00	5580	20230619	-12.63	2655	20230327	83.62	5120	-4.79	20240226	3135	55.50	20240208	5580	-12.63	20230619	2655	83.62	20230327	5.89	N	010660	500	110 억	290405	N	N	1425	N	N
30	20240226	120244	57	100.00	KOSPI	기계	N	N	N	N	N	4935	720	2	17.08	34215172230	7086540	464.23	4275	5120	4220	5470	2955	4215	4829.16	1.32	495036	4445	4330	4165	4050	3885	4387	4107	110	1255	500	2780	5	1	22000000	1086	30.46	0.83	12	32.21	162.00	5976.00	5580	20230619	-11.56	2655	20230327	85.88	5120	-3.61	20240226	3135	57.42	20240208	5580	-11.56	20230619	2655	85.88	20230327	5.89	N	010660	500	110 억	290405	N	N	1425	N	N
31	20240226	110244	57	100.00	KOSPI	기계	N	N	N	N	N	4910	695	2	16.49	25577719950	5343974	350.08	4275	5120	4220	5470	2955	4215	4787.47	1.32	193817	4445	4330	4165	4050	3885	4387	4107	110	1255	500	2780	5	1	22000000	1080	30.31	0.82	12	24.29	162.00	5976.00	5580	20230619	-12.01	2655	20230327	84.93	5120	-4.10	20240226	3135	56.62	20240208	5580	-12.01	20230619	2655	84.93	20230327	5.89	N	010660	500	110 억	290405	N	N	1425	N	N
32	20240226	100241	57	100.00	KOSPI	기계	N	N	N	N	N	4505	290	2	6.88	4441613745	1006888	65.96	4275	4565	4220	5470	2955	4215	4413.44	1.32	70516	4445	4330	4165	4050	3885	4387	4107	110	1255	500	2780	5	1	22000000	991	27.81	0.75	12	4.58	162.00	5976.00	5580	20230619	-19.27	2655	20230327	69.68	4565	-1.31	20240226	3135	43.70	20240208	5580	-19.27	20230619	2655	69.68	20230327	5.89	N	010660	500	110 억	290405	N	N	1425	N	N
33	20240226	090239	57	100.00	KOSPI	기계	N	N	N	N	N	4285	70	2	1.66	475513215	110790	7.26	4275	4350	4265	5470	2955	4215	4300.69	1.32	-3640	4445	4330	4165	4050	3885	4387	4107	110	1255	500	2780	5	1	22000000	943	26.45	0.72	12	0.50	162.00	5976.00	5580	20230619	-23.21	2655	20230327	61.39	4350	-1.49	20240226	3135	36.68	20240208	5580	-23.21	20230619	2655	61.39	20230327	5.89	N	010660	500	110 억	290405	N	N	1425	N	N
34	20240223	160242	57	100.00	KOSPI	기계	N	N	N	N	N	4215	160	2	3.95	6312629075	1515181	154.16	4060	4280	4000	5270	2840	4055	4166.30	1.10	46580	4165	4110	4000	3945	3835	4137	3972	110	1215	500	2670	5	1	22000000	927	26.02	0.71	12	6.89	162.00	5976.00	5580	20230619	-24.46	2655	20230327	58.76	4280	-1.52	20240223	3135	34.45	20240208	5580	-24.46	20230619	2655	58.76	20230327	5.85	N	010660	500	110 억	242315	N	N	1384	N	N
35	20240223	150242	57	100.00	KOSPI	기계	N	N	N	N	N	4220	165	2	4.07	5916931170	1421774	144.66	4060	4280	4000	5270	2840	4055	4161.71	1.10	47830	4165	4110	4000	3945	3835	4137	3972	110	1215	500	2670	5	1	22000000	928	26.05	0.71	12	6.46	162.00	5976.00	5580	20230619	-24.37	2655	20230327	58.95	4280	-1.40	20240223	3135	34.61	20240208	5580	-24.37	20230619	2655	58.95	20230327	5.85	N	010660	500	110 억	242315	N	N	34	N	N
36	20240223	140240	57	100.00	KOSPI	기계	N	N	N	N	N	4175	120	2	2.96	5306115360	1276964	129.93	4060	4280	4000	5270	2840	4055	4155.32	1.10	43744	4165	4110	4000	3945	3835	4137	3972	110	1215	500	2670	5	1	22000000	919	25.77	0.70	12	5.80	162.00	5976.00	5580	20230619	-25.18	2655	20230327	57.25	4280	-2.45	20240223	3135	33.17	20240208	5580	-25.18	20230619	2655	57.25	20230327	5.85	N	010660	500	110 억	242315	N	N	34	N	N
37	20240223	130241	57	100.00	KOSPI	기계	N	N	N	N	N	4170	115	2	2.84	4457404010	1075984	109.48	4060	4270	4000	5270	2840	4055	4142.69	1.10	44007	4165	4110	4000	3945	3835	4137	3972	110	1215	500	2670	5	1	22000000	917	25.74	0.70	12	4.89	162.00	5976.00	5580	20230619	-25.27	2655	20230327	57.06	4270	-2.34	20240223	3135	33.01	20240208	5580	-25.27	20230619	2655	57.06	20230327	5.85	N	010660	500	110 억	242315	N	N	34	N	N
38	20240223	120241	57	100.00	KOSPI	기계	N	N	N	N	N	4205	150	2	3.70	4055171180	979503	99.66	4060	4270	4000	5270	2840	4055	4140.09	1.10	24240	4165	4110	4000	3945	3835	4137	3972	110	1215	500	2670	5	1	22000000	925	25.96	0.70	12	4.45	162.00	5976.00	5580	20230619	-24.64	2655	20230327	58.38	4270	-1.52	20240223	3135	34.13	20240208	5580	-24.64	20230619	2655	58.38	20230327	5.85	N	010660	500	110 억	242315	N	N	34	N	N
39	20240223	110240	57	100.00	KOSPI	기계	N	N	N	N	N	4185	130	2	3.21	2473082280	603949	61.45	4060	4195	4000	5270	2840	4055	4094.90	1.10	7299	4165	4110	4000	3945	3835	4137	3972	110	1215	500	2670	5	1	22000000	921	25.83	0.70	12	2.75	162.00	5976.00	5580	20230619	-25.00	2655	20230327	57.63	4195	-0.24	20240223	3135	33.49	20240208	5580	-25.00	20230619	2655	57.63	20230327	5.85	N	010660	500	110 억	242315	N	N	34	N	N
40	20240223	100239	57	100.00	KOSPI	기계	N	N	N	N	N	4075	20	2	0.49	1464136545	360404	36.67	4060	4125	4000	5270	2840	4055	4062.50	1.10	-14632	4165	4110	4000	3945	3835	4137	3972	110	1215	500	2670	5	1	22000000	897	25.15	0.68	12	1.64	162.00	5976.00	5580	20230619	-26.97	2655	20230327	53.48	4150	-1.81	20240219	3135	29.98	20240208	5580	-26.97	20230619	2655	53.48	20230327	5.85	N	010660	500	110 억	242315	N	N	34	N	N
41	20240223	090241	57	100.00	KOSPI	기계	N	N	N	N	N	4090	35	2	0.86	204394250	50369	5.12	4060	4090	4030	5270	2840	4055	4057.98	1.10	-741	4165	4110	4000	3945	3835	4137	3972	110	1215	500	2670	5	1	22000000	900	25.25	0.68	12	0.23	162.00	5976.00	5580	20230619	-26.70	2655	20230327	54.05	4150	-1.45	20240219	3135	30.46	20240208	5580	-26.70	20230619	2655	54.05	20230327	5.85	N	010660	500	110 억	242315	N	N	34	N	N
42	20240222	160234	57	100.00	KOSPI	기계	N	N	N	N	N	4055	130	2	3.31	3831426140	962023	150.12	3970	4055	3890	5100	2750	3925	3982.23	0.92	39614	4015	3970	3915	3870	3815	3992	3892	110	1175	500	2590	5	1	22000000	892	25.03	0.68	12	4.37	162.00	5976.00	5580	20230619	-27.33	2655	20230327	52.73	4150	-2.29	20240219	3135	29.35	20240208	5580	-27.33	20230619	2655	52.73	20230327	5.39	N	010660	500	110 억	203246	N	N	34	N	N
43	20240222	150240	57	100.00	KOSPI	기계	N	N	N	N	N	4005	80	2	2.04	2981193675	751330	117.25	3970	4030	3890	5100	2750	3925	3967.92	0.92	79779	4015	3970	3915	3870	3815	3992	3892	110	1175	500	2590	5	1	22000000	881	24.72	0.67	12	3.42	162.00	5976.00	5580	20230619	-28.23	2655	20230327	50.85	4150	-3.49	20240219	3135	27.75	20240208	5580	-28.23	20230619	2655	50.85	20230327	5.39	N	010660	500	110 억	203246	N	N	1348	N	N
44	20240222	140241	57	100.00	KOSPI	기계	N	N	N	N	N	3995	70	2	1.78	2468865745	623182	97.25	3970	4030	3890	5100	2750	3925	3961.74	0.92	85481	4015	3970	3915	3870	3815	3992	3892	110	1175	500	2590	5	1	22000000	879	24.66	0.67	12	2.83	162.00	5976.00	5580	20230619	-28.41	2655	20230327	50.47	4150	-3.73	20240219	3135	27.43	20240208	5580	-28.41	20230619	2655	50.47	20230327	5.39	N	010660	500	110 억	203246	N	N	1348	N	N
45	20240222	130235	57	100.00	KOSPI	기계	N	N	N	N	N	4010	85	2	2.17	2224163470	561992	87.70	3970	4030	3890	5100	2750	3925	3957.67	0.92	83693	4015	3970	3915	3870	3815	3992	3892	110	1175	500	2590	5	1	22000000	882	24.75	0.67	12	2.55	162.00	5976.00	5580	20230619	-28.14	2655	20230327	51.04	4150	-3.37	20240219	3135	27.91	20240208	5580	-28.14	20230619	2655	51.04	20230327	5.39	N	010660	500	110 억	203246	N	N	1348	N	N
46	20240222	120240	57	100.00	KOSPI	기계	N	N	N	N	N	3985	60	2	1.53	1466722355	372594	58.14	3970	3990	3890	5100	2750	3925	3936.53	0.92	34609	4015	3970	3915	3870	3815	3992	3892	110	1175	500	2590	5	1	22000000	877	24.60	0.67	12	1.69	162.00	5976.00	5580	20230619	-28.58	2655	20230327	50.09	4150	-3.98	20240219	3135	27.11	20240208	5580	-28.58	20230619	2655	50.09	20230327	5.39	N	010660	500	110 억	203246	N	N	1348	N	N
47	20240222	110239	57	100.00	KOSPI	기계	N	N	N	N	N	3920	-5	5	-0.13	758704395	193642	30.22	3970	3970	3890	5100	2750	3925	3918.06	0.92	-10307	4015	3970	3915	3870	3815	3992	3892	110	1175	500	2590	5	1	22000000	862	24.20	0.66	12	0.88	162.00	5976.00	5580	20230619	-29.75	2655	20230327	47.65	4150	-5.54	20240219	3135	25.04	20240208	5580	-29.75	20230619	2655	47.65	20230327	5.39	N	010660	500	110 억	203246	N	N	1348	N	N
48	20240222	100237	57	100.00	KOSPI	기계	N	N	N	N	N	3900	-25	5	-0.64	571179195	145752	22.74	3970	3970	3890	5100	2750	3925	3918.82	0.92	-14206	4015	3970	3915	3870	3815	3992	3892	110	1175	500	2590	5	1	22000000	858	24.07	0.65	12	0.66	162.00	5976.00	5580	20230619	-30.11	2655	20230327	46.89	4150	-6.02	20240219	3135	24.40	20240208	5580	-30.11	20230619	2655	46.89	20230327	5.39	N	010660	500	110 억	203246	N	N	1348	N	N
49	20240222	090239	57	100.00	KOSPI	기계	N	N	N	N	N	3910	-15	5	-0.38	168127060	42651	6.66	3970	3970	3900	5100	2750	3925	3942.12	0.92	-20947	4015	3970	3915	3870	3815	3992	3892	110	1175	500	2590	5	1	22000000	860	24.14	0.65	12	0.19	162.00	5976.00	5580	20230619	-29.93	2655	20230327	47.27	4150	-5.78	20240219	3135	24.72	20240208	5580	-29.93	20230619	2655	47.27	20230327	5.39	N	010660	500	110 억	203246	N	N	1348	N	N
50	20240221	160238	57	100.00	KOSPI	기계	N	N	N	N	N	3925	10	2	0.26	2483060310	635313	62.58	3880	3960	3860	5080	2745	3915	3908.40	0.84	12626	4035	3975	3895	3835	3755	4005	3865	110	1165	500	2580	5	1	22000000	864	24.23	0.66	12	2.89	162.00	5976.00	5580	20230619	-29.66	2655	20230327	47.83	4150	-5.42	20240219	3135	25.20	20240208	5580	-29.66	20230619	2655	47.83	20230327	5.31	N	010660	500	110 억	185077	N	N	1348	N	N
51	20240221	150235	57	100.00	KOSPI	기계	N	N	N	N	N	3895	-20	5	-0.51	2311994680	591628	58.28	3880	3960	3860	5080	2745	3915	3907.85	0.84	11719	4035	3975	3895	3835	3755	4005	3865	110	1165	500	2580	5	1	22000000	857	24.04	0.65	12	2.69	162.00	5976.00	5580	20230619	-30.20	2655	20230327	46.70	4150	-6.14	20240219	3135	24.24	20240208	5580	-30.20	20230619	2655	46.70	20230327	5.31	N	010660	500	110 억	185077	N	N	53873	N	N
52	20240221	140237	57	100.00	KOSPI	기계	N	N	N	N	N	3915	0	3	0.00	1996600085	510774	50.31	3880	3960	3860	5080	2745	3915	3908.97	0.84	24954	4035	3975	3895	3835	3755	4005	3865	110	1165	500	2580	5	1	22000000	861	24.17	0.66	12	2.32	162.00	5976.00	5580	20230619	-29.84	2655	20230327	47.46	4150	-5.66	20240219	3135	24.88	20240208	5580	-29.84	20230619	2655	47.46	20230327	5.31	N	010660	500	110 억	185077	N	N	53873	N	N
53	20240221	130237	57	100.00	KOSPI	기계	N	N	N	N	N	3895	-20	5	-0.51	1490355285	382137	37.64	3880	3945	3860	5080	2745	3915	3900.05	0.84	16217	4035	3975	3895	3835	3755	4005	3865	110	1165	500	2580	5	1	22000000	857	24.04	0.65	12	1.74	162.00	5976.00	5580	20230619	-30.20	2655	20230327	46.70	4150	-6.14	20240219	3135	24.24	20240208	5580	-30.20	20230619	2655	46.70	20230327	5.31	N	010660	500	110 억	185077	N	N	53873	N	N
54	20240221	120237	57	100.00	KOSPI	기계	N	N	N	N	N	3895	-20	5	-0.51	1143027265	293421	28.90	3880	3945	3860	5080	2745	3915	3895.52	0.84	-4904	4035	3975	3895	3835	3755	4005	3865	110	1165	500	2580	5	1	22000000	857	24.04	0.65	12	1.33	162.00	5976.00	5580	20230619	-30.20	2655	20230327	46.70	4150	-6.14	20240219	3135	24.24	20240208	5580	-30.20	20230619	2655	46.70	20230327	5.31	N	010660	500	110 억	185077	N	N	53873	N	N
55	20240221	110239	57	100.00	KOSPI	기계	N	N	N	N	N	3885	-30	5	-0.77	1043821635	267889	26.39	3880	3945	3860	5080	2745	3915	3896.47	0.84	-12863	4035	3975	3895	3835	3755	4005	3865	110	1165	500	2580	5	1	22000000	855	23.98	0.65	12	1.22	162.00	5976.00	5580	20230619	-30.38	2655	20230327	46.33	4150	-6.39	20240219	3135	23.92	20240208	5580	-30.38	20230619	2655	46.33	20230327	5.31	N	010660	500	110 억	185077	N	N	53873	N	N
56	20240221	100237	57	100.00	KOSPI	기계	N	N	N	N	N	3890	-25	5	-0.64	823869160	211253	20.81	3880	3945	3860	5080	2745	3915	3899.92	0.84	-19556	4035	3975	3895	3835	3755	4005	3865	110	1165	500	2580	5	1	22000000	856	24.01	0.65	12	0.96	162.00	5976.00	5580	20230619	-30.29	2655	20230327	46.52	4150	-6.27	20240219	3135	24.08	20240208	5580	-30.29	20230619	2655	46.52	20230327	5.31	N	010660	500	110 억	185077	N	N	53873	N	N
57	20240221	090237	57	100.00	KOSPI	기계	N	N	N	N	N	3865	-50	5	-1.28	110444500	28461	2.80	3880	3900	3865	5080	2745	3915	3880.55	0.84	2235	4035	3975	3895	3835	3755	4005	3865	110	1165	500	2580	5	1	22000000	850	23.86	0.65	12	0.13	162.00	5976.00	5580	20230619	-30.73	2655	20230327	45.57	4150	-6.87	20240219	3135	23.29	20240208	5580	-30.73	20230619	2655	45.57	20230327	5.31	N	010660	500	110 억	185077	N	N	53873	N	N
58	20240220	160234	57	100.00	KOSPI	기계	N	N	N	N	N	3915	95	2	2.49	3769971805	970953	51.98	3850	3955	3815	4965	2675	3820	3882.62	0.46	89550	4270	4045	3925	3700	3580	3985	3640	110	1145	500	2520	5	1	22000000	861	24.17	0.66	12	4.41	162.00	5976.00	5580	20230619	-29.84	2655	20230327	47.46	4150	-5.66	20240219	3135	24.88	20240208	5580	-29.84	20230619	2655	47.46	20230327	5.38	N	010660	500	110 억	100526	N	N	53873	N	N
59	20240220	150236	57	100.00	KOSPI	기계	N	N	N	N	N	3900	80	2	2.09	3433882190	884860	47.37	3850	3955	3815	4965	2675	3820	3880.93	0.46	86919	4270	4045	3925	3700	3580	3985	3640	110	1145	500	2520	5	1	22000000	858	24.07	0.65	12	4.02	162.00	5976.00	5580	20230619	-30.11	2655	20230327	46.89	4150	-6.02	20240219	3135	24.40	20240208	5580	-30.11	20230619	2655	46.89	20230327	5.38	N	010660	500	110 억	100526	N	N	21	N	N
60	20240220	140236	57	100.00	KOSPI	기계	N	N	N	N	N	3870	50	2	1.31	3028419670	780522	41.78	3850	3955	3815	4965	2675	3820	3880.24	0.46	63222	4270	4045	3925	3700	3580	3985	3640	110	1145	500	2520	5	1	22000000	851	23.89	0.65	12	3.55	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	4150	-6.75	20240219	3135	23.44	20240208	5580	-30.65	20230619	2655	45.76	20230327	5.38	N	010660	500	110 억	100526	N	N	21	N	N
61	20240220	130236	57	100.00	KOSPI	기계	N	N	N	N	N	3875	55	2	1.44	2613802615	673569	36.06	3850	3955	3815	4965	2675	3820	3880.82	0.46	44144	4270	4045	3925	3700	3580	3985	3640	110	1145	500	2520	5	1	22000000	853	23.92	0.65	12	3.06	162.00	5976.00	5580	20230619	-30.56	2655	20230327	45.95	4150	-6.63	20240219	3135	23.60	20240208	5580	-30.56	20230619	2655	45.95	20230327	5.38	N	010660	500	110 억	100526	N	N	21	N	N
62	20240220	120235	57	100.00	KOSPI	기계	N	N	N	N	N	3870	50	2	1.31	2323184550	598655	32.05	3850	3955	3815	4965	2675	3820	3881.00	0.46	35637	4270	4045	3925	3700	3580	3985	3640	110	1145	500	2520	5	1	22000000	851	23.89	0.65	12	2.72	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	4150	-6.75	20240219	3135	23.44	20240208	5580	-30.65	20230619	2655	45.76	20230327	5.38	N	010660	500	110 억	100526	N	N	21	N	N
63	20240220	110234	57	100.00	KOSPI	기계	N	N	N	N	N	3835	15	2	0.39	2093551200	539013	28.85	3850	3955	3815	4965	2675	3820	3884.43	0.46	49106	4270	4045	3925	3700	3580	3985	3640	110	1145	500	2520	5	1	22000000	844	23.67	0.64	12	2.45	162.00	5976.00	5580	20230619	-31.27	2655	20230327	44.44	4150	-7.59	20240219	3135	22.33	20240208	5580	-31.27	20230619	2655	44.44	20230327	5.38	N	010660	500	110 억	100526	N	N	21	N	N
64	20240220	100227	57	100.00	KOSPI	기계	N	N	N	N	N	3875	55	2	1.44	1579370800	405284	21.70	3850	3955	3845	4965	2675	3820	3897.57	0.46	59433	4270	4045	3925	3700	3580	3985	3640	110	1145	500	2520	5	1	22000000	853	23.92	0.65	12	1.84	162.00	5976.00	5580	20230619	-30.56	2655	20230327	45.95	4150	-6.63	20240219	3135	23.60	20240208	5580	-30.56	20230619	2655	45.95	20230327	5.38	N	010660	500	110 억	100526	N	N	21	N	N
65	20240220	090237	57	100.00	KOSPI	기계	N	N	N	N	N	3905	85	2	2.23	164485810	42392	2.27	3850	3935	3845	4965	2675	3820	3885.10	0.46	15096	4270	4045	3925	3700	3580	3985	3640	110	1145	500	2520	5	1	22000000	859	24.10	0.65	12	0.19	162.00	5976.00	5580	20230619	-30.02	2655	20230327	47.08	4150	-5.90	20240219	3135	24.56	20240208	5580	-30.02	20230619	2655	47.08	20230327	5.38	N	010660	500	110 억	100526	N	N	21	N	N
66	20240219	160235	57	100.00	KOSPI	기계	N	N	N	N	N	3820	30	2	0.79	7304183825	1855387	311.44	3870	4150	3805	4925	2655	3790	3936.81	0.80	-75780	3910	3850	3730	3670	3550	3880	3700	110	1135	500	2500	5	1	22000000	840	23.58	0.64	12	8.43	162.00	5976.00	5580	20230619	-31.54	2655	20230327	43.88	4150	-7.95	20240219	3135	21.85	20240208	5580	-31.54	20230619	2655	43.88	20230327	5.38	N	010660	500	110 억	176188	N	N	21	N	N
67	20240219	150237	57	100.00	KOSPI	기계	N	N	N	N	N	3835	45	2	1.19	7111914860	1805103	303.00	3870	4150	3805	4925	2655	3790	3939.89	0.80	-79380	3910	3850	3730	3670	3550	3880	3700	110	1135	500	2500	5	1	22000000	844	23.67	0.64	12	8.21	162.00	5976.00	5580	20230619	-31.27	2655	20230327	44.44	4150	-7.59	20240219	3135	22.33	20240208	5580	-31.27	20230619	2655	44.44	20230327	5.38	N	010660	500	110 억	176188	N	N	6	N	N
68	20240219	140237	57	100.00	KOSPI	기계	N	N	N	N	N	3865	75	2	1.98	6970197850	1768183	296.80	3870	4150	3805	4925	2655	3790	3942.01	0.80	-81097	3910	3850	3730	3670	3550	3880	3700	110	1135	500	2500	5	1	22000000	850	23.86	0.65	12	8.04	162.00	5976.00	5580	20230619	-30.73	2655	20230327	45.57	4150	-6.87	20240219	3135	23.29	20240208	5580	-30.73	20230619	2655	45.57	20230327	5.38	N	010660	500	110 억	176188	N	N	6	N	N
69	20240219	130237	57	100.00	KOSPI	기계	N	N	N	N	N	3830	40	2	1.06	6497218370	1645615	276.23	3870	4150	3805	4925	2655	3790	3948.20	0.80	-92750	3910	3850	3730	3670	3550	3880	3700	110	1135	500	2500	5	1	22000000	843	23.64	0.64	12	7.48	162.00	5976.00	5580	20230619	-31.36	2655	20230327	44.26	4150	-7.71	20240219	3135	22.17	20240208	5580	-31.36	20230619	2655	44.26	20230327	5.38	N	010660	500	110 억	176188	N	N	6	N	N
70	20240219	120235	57	100.00	KOSPI	기계	N	N	N	N	N	3855	65	2	1.72	6331430425	1602427	268.98	3870	4150	3805	4925	2655	3790	3951.15	0.80	-93484	3910	3850	3730	3670	3550	3880	3700	110	1135	500	2500	5	1	22000000	848	23.80	0.65	12	7.28	162.00	5976.00	5580	20230619	-30.91	2655	20230327	45.20	4150	-7.11	20240219	3135	22.97	20240208	5580	-30.91	20230619	2655	45.20	20230327	5.38	N	010660	500	110 억	176188	N	N	6	N	N
71	20240219	110236	57	100.00	KOSPI	기계	N	N	N	N	N	3845	55	2	1.45	6086646095	1538546	258.26	3870	4150	3805	4925	2655	3790	3956.10	0.80	-91816	3910	3850	3730	3670	3550	3880	3700	110	1135	500	2500	5	1	22000000	846	23.73	0.64	12	6.99	162.00	5976.00	5580	20230619	-31.09	2655	20230327	44.82	4150	-7.35	20240219	3135	22.65	20240208	5580	-31.09	20230619	2655	44.82	20230327	5.38	N	010660	500	110 억	176188	N	N	6	N	N
72	20240219	100234	57	100.00	KOSPI	기계	N	N	N	N	N	3840	50	2	1.32	5763370375	1454063	244.08	3870	4150	3825	4925	2655	3790	3963.63	0.80	-91082	3910	3850	3730	3670	3550	3880	3700	110	1135	500	2500	5	1	22000000	845	23.70	0.64	12	6.61	162.00	5976.00	5580	20230619	-31.18	2655	20230327	44.63	4150	-7.47	20240219	3135	22.49	20240208	5580	-31.18	20230619	2655	44.63	20230327	5.38	N	010660	500	110 억	176188	N	N	6	N	N
73	20240219	090234	57	100.00	KOSPI	기계	N	N	N	N	N	3995	205	2	5.41	2788620080	694563	116.59	3870	4150	3850	4925	2655	3790	4014.93	0.80	-72793	3910	3850	3730	3670	3550	3880	3700	110	1135	500	2500	5	1	22000000	879	24.66	0.67	12	3.16	162.00	5976.00	5580	20230619	-28.41	2655	20230327	50.47	4150	-3.73	20240219	3135	27.43	20240208	5580	-28.41	20230619	2655	50.47	20230327	5.38	N	010660	500	110 억	176188	N	N	6	N	N
74	20240216	160232	57	100.00	KOSPI	기계	N	N	N	N	N	3790	80	2	2.16	2170311370	584255	68.20	3730	3790	3610	4820	2600	3710	3714.09	0.65	21765	3923	3816	3753	3646	3583	3785	3615	110	1110	500	2440	5	1	22000000	834	23.40	0.63	12	2.66	162.00	5976.00	5580	20230619	-32.08	2655	20230327	42.75	4075	-6.99	20240213	3135	20.89	20240208	5580	-32.08	20230619	2655	42.75	20230327	5.71	N	010660	500	110 억	143474	N	N	6	N	N
75	20240216	150234	57	100.00	KOSPI	기계	N	N	N	N	N	3755	45	2	1.21	1892391375	510712	59.61	3730	3775	3610	4820	2600	3710	3705.40	0.65	33196	3923	3816	3753	3646	3583	3785	3615	110	1110	500	2440	5	1	22000000	826	23.18	0.63	12	2.32	162.00	5976.00	5580	20230619	-32.71	2655	20230327	41.43	4075	-7.85	20240213	3135	19.78	20240208	5580	-32.71	20230619	2655	41.43	20230327	5.71	N	010660	500	110 억	143474	N	N	15	N	N
76	20240216	140236	57	100.00	KOSPI	기계	N	N	N	N	N	3755	45	2	1.21	1473898245	399331	46.61	3730	3765	3610	4820	2600	3710	3690.92	0.65	56203	3923	3816	3753	3646	3583	3785	3615	110	1110	500	2440	5	1	22000000	826	23.18	0.63	12	1.82	162.00	5976.00	5580	20230619	-32.71	2655	20230327	41.43	4075	-7.85	20240213	3135	19.78	20240208	5580	-32.71	20230619	2655	41.43	20230327	5.71	N	010660	500	110 억	143474	N	N	15	N	N
77	20240216	130233	57	100.00	KOSPI	기계	N	N	N	N	N	3700	-10	5	-0.27	1150380570	312807	36.51	3730	3730	3610	4820	2600	3710	3677.60	0.65	56667	3923	3816	3753	3646	3583	3785	3615	110	1110	500	2440	5	1	22000000	814	22.84	0.62	12	1.42	162.00	5976.00	5580	20230619	-33.69	2655	20230327	39.36	4075	-9.20	20240213	3135	18.02	20240208	5580	-33.69	20230619	2655	39.36	20230327	5.71	N	010660	500	110 억	143474	N	N	15	N	N
78	20240216	120235	57	100.00	KOSPI	기계	N	N	N	N	N	3710	0	3	0.00	1061536235	288789	33.71	3730	3730	3610	4820	2600	3710	3675.82	0.65	53605	3923	3816	3753	3646	3583	3785	3615	110	1110	500	2440	5	1	22000000	816	22.90	0.62	12	1.31	162.00	5976.00	5580	20230619	-33.51	2655	20230327	39.74	4075	-8.96	20240213	3135	18.34	20240208	5580	-33.51	20230619	2655	39.74	20230327	5.71	N	010660	500	110 억	143474	N	N	15	N	N
79	20240216	110236	57	100.00	KOSPI	기계	N	N	N	N	N	3700	-10	5	-0.27	844613800	229771	26.82	3730	3730	3610	4820	2600	3710	3675.89	0.65	39478	3923	3816	3753	3646	3583	3785	3615	110	1110	500	2440	5	1	22000000	814	22.84	0.62	12	1.04	162.00	5976.00	5580	20230619	-33.69	2655	20230327	39.36	4075	-9.20	20240213	3135	18.02	20240208	5580	-33.69	20230619	2655	39.36	20230327	5.71	N	010660	500	110 억	143474	N	N	15	N	N
80	20240216	100235	57	100.00	KOSPI	기계	N	N	N	N	N	3680	-30	5	-0.81	660268865	179944	21.00	3730	3730	3610	4820	2600	3710	3669.30	0.65	30028	3923	3816	3753	3646	3583	3785	3615	110	1110	500	2440	5	1	22000000	810	22.72	0.62	12	0.82	162.00	5976.00	5580	20230619	-34.05	2655	20230327	38.61	4075	-9.69	20240213	3135	17.38	20240208	5580	-34.05	20230619	2655	38.61	20230327	5.71	N	010660	500	110 억	143474	N	N	15	N	N
81	20240216	090231	57	100.00	KOSPI	기계	N	N	N	N	N	3670	-40	5	-1.08	111470075	30099	3.51	3730	3730	3670	4820	2600	3710	3703.45	0.65	-12750	3923	3816	3753	3646	3583	3785	3615	110	1110	500	2440	5	1	22000000	807	22.65	0.61	12	0.14	162.00	5976.00	5580	20230619	-34.23	2655	20230327	38.23	4075	-9.94	20240213	3135	17.07	20240208	5580	-34.23	20230619	2655	38.23	20230327	5.71	N	010660	500	110 억	143474	N	N	15	N	N
82	20240215	160233	57	100.00	KOSPI	기계	N	N	N	N	N	3710	-90	5	-2.37	3190138420	848608	29.90	3800	3860	3690	4940	2660	3800	3759.32	0.50	32753	4120	3960	3835	3675	3550	3897	3612	110	1140	500	2500	5	1	22000000	816	22.90	0.62	12	3.86	162.00	5976.00	5580	20230619	-33.51	2655	20230327	39.74	4075	-8.96	20240213	3135	18.34	20240208	5580	-33.51	20230619	2655	39.74	20230327	4.82	N	010660	500	110 억	110654	N	N	15	N	N
83	20240215	150234	57	100.00	KOSPI	기계	N	N	N	N	N	3695	-105	5	-2.76	2932367205	778975	27.45	3800	3860	3690	4940	2660	3800	3764.37	0.50	27164	4120	3960	3835	3675	3550	3897	3612	110	1140	500	2500	5	1	22000000	813	22.81	0.62	12	3.54	162.00	5976.00	5580	20230619	-33.78	2655	20230327	39.17	4075	-9.33	20240213	3135	17.86	20240208	5580	-33.78	20230619	2655	39.17	20230327	4.82	N	010660	500	110 억	110654	N	N	4	N	N
84	20240215	140233	57	100.00	KOSPI	기계	N	N	N	N	N	3740	-60	5	-1.58	2580851165	684365	24.12	3800	3860	3720	4940	2660	3800	3771.14	0.50	37695	4120	3960	3835	3675	3550	3897	3612	110	1140	500	2500	5	1	22000000	823	23.09	0.63	12	3.11	162.00	5976.00	5580	20230619	-32.97	2655	20230327	40.87	4075	-8.22	20240213	3135	19.30	20240208	5580	-32.97	20230619	2655	40.87	20230327	4.82	N	010660	500	110 억	110654	N	N	4	N	N
85	20240215	130233	57	100.00	KOSPI	기계	N	N	N	N	N	3775	-25	5	-0.66	2390299355	633517	22.32	3800	3860	3720	4940	2660	3800	3773.04	0.50	42005	4120	3960	3835	3675	3550	3897	3612	110	1140	500	2500	5	1	22000000	831	23.30	0.63	12	2.88	162.00	5976.00	5580	20230619	-32.35	2655	20230327	42.18	4075	-7.36	20240213	3135	20.41	20240208	5580	-32.35	20230619	2655	42.18	20230327	4.82	N	010660	500	110 억	110654	N	N	4	N	N
86	20240215	120233	57	100.00	KOSPI	기계	N	N	N	N	N	3805	5	2	0.13	2034794285	539758	19.02	3800	3860	3720	4940	2660	3800	3769.80	0.50	48664	4120	3960	3835	3675	3550	3897	3612	110	1140	500	2500	5	1	22000000	837	23.49	0.64	12	2.45	162.00	5976.00	5580	20230619	-31.81	2655	20230327	43.31	4075	-6.63	20240213	3135	21.37	20240208	5580	-31.81	20230619	2655	43.31	20230327	4.82	N	010660	500	110 억	110654	N	N	4	N	N
87	20240215	110231	57	100.00	KOSPI	기계	N	N	N	N	N	3800	0	3	0.00	1471513610	391926	13.81	3800	3805	3720	4940	2660	3800	3754.51	0.50	53627	4120	3960	3835	3675	3550	3897	3612	110	1140	500	2500	5	1	22000000	836	23.46	0.64	12	1.78	162.00	5976.00	5580	20230619	-31.90	2655	20230327	43.13	4075	-6.75	20240213	3135	21.21	20240208	5580	-31.90	20230619	2655	43.13	20230327	4.82	N	010660	500	110 억	110654	N	N	4	N	N
88	20240215	100233	57	100.00	KOSPI	기계	N	N	N	N	N	3730	-70	5	-1.84	995134880	265166	9.34	3800	3800	3720	4940	2660	3800	3752.78	0.50	32071	4120	3960	3835	3675	3550	3897	3612	110	1140	500	2500	5	1	22000000	821	23.02	0.62	12	1.21	162.00	5976.00	5580	20230619	-33.15	2655	20230327	40.49	4075	-8.47	20240213	3135	18.98	20240208	5580	-33.15	20230619	2655	40.49	20230327	4.82	N	010660	500	110 억	110654	N	N	4	N	N
89	20240215	090231	57	100.00	KOSPI	기계	N	N	N	N	N	3755	-45	5	-1.18	168652480	44625	1.57	3800	3800	3750	4940	2660	3800	3779.08	0.50	-11750	4120	3960	3835	3675	3550	3897	3612	110	1140	500	2500	5	1	22000000	826	23.18	0.63	12	0.20	162.00	5976.00	5580	20230619	-32.71	2655	20230327	41.43	4075	-7.85	20240213	3135	19.78	20240208	5580	-32.71	20230619	2655	41.43	20230327	4.82	N	010660	500	110 억	110654	N	N	4	N	N
90	20240214	160231	57	100.00	KOSPI	기계	N	N	N	N	N	3800	170	2	4.68	10755127425	2806082	28.38	3860	3995	3710	4715	2545	3630	3832.85	0.30	35000	4250	3940	3765	3455	3280	3852	3367	110	1085	500	2390	5	1	22000000	836	23.46	0.64	12	12.75	162.00	5976.00	5580	20230619	-31.90	2655	20230327	43.13	4075	-6.75	20240213	3135	21.21	20240208	5580	-31.90	20230619	2655	43.13	20230327	4.95	N	010660	500	110 억	64985	N	N	4	N	N
91	20240214	150231	57	100.00	KOSPI	기계	N	N	N	N	N	3770	140	2	3.86	10439477390	2722865	27.54	3860	3995	3710	4715	2545	3630	3834.01	0.30	29377	4250	3940	3765	3455	3280	3852	3367	110	1085	500	2390	5	1	22000000	829	23.27	0.63	12	12.38	162.00	5976.00	5580	20230619	-32.44	2655	20230327	42.00	4075	-7.48	20240213	3135	20.26	20240208	5580	-32.44	20230619	2655	42.00	20230327	4.95	N	010660	500	110 억	64985	N	N	12	N	N
92	20240214	140231	57	100.00	KOSPI	기계	N	N	N	N	N	3765	135	2	3.72	9837710945	2563575	25.93	3860	3995	3710	4715	2545	3630	3837.50	0.30	16425	4250	3940	3765	3455	3280	3852	3367	110	1085	500	2390	5	1	22000000	828	23.24	0.63	12	11.65	162.00	5976.00	5580	20230619	-32.53	2655	20230327	41.81	4075	-7.61	20240213	3135	20.10	20240208	5580	-32.53	20230619	2655	41.81	20230327	4.95	N	010660	500	110 억	64985	N	N	12	N	N
93	20240214	130234	57	100.00	KOSPI	기계	N	N	N	N	N	3785	155	2	4.27	9251458415	2408193	24.36	3860	3995	3710	4715	2545	3630	3841.66	0.30	-10394	4250	3940	3765	3455	3280	3852	3367	110	1085	500	2390	5	1	22000000	833	23.36	0.63	12	10.95	162.00	5976.00	5580	20230619	-32.17	2655	20230327	42.56	4075	-7.12	20240213	3135	20.73	20240208	5580	-32.17	20230619	2655	42.56	20230327	4.95	N	010660	500	110 억	64985	N	N	12	N	N
94	20240214	120230	57	100.00	KOSPI	기계	N	N	N	N	N	3735	105	2	2.89	8330354045	2163908	21.89	3860	3995	3710	4715	2545	3630	3849.68	0.30	239	4250	3940	3765	3455	3280	3852	3367	110	1085	500	2390	5	1	22000000	822	23.06	0.62	12	9.84	162.00	5976.00	5580	20230619	-33.06	2655	20230327	40.68	4075	-8.34	20240213	3135	19.14	20240208	5580	-33.06	20230619	2655	40.68	20230327	4.95	N	010660	500	110 억	64985	N	N	12	N	N
95	20240214	110232	57	100.00	KOSPI	기계	N	N	N	N	N	3785	155	2	4.27	7779915505	2016297	20.39	3860	3995	3745	4715	2545	3630	3858.52	0.30	-4343	4250	3940	3765	3455	3280	3852	3367	110	1085	500	2390	5	1	22000000	833	23.36	0.63	12	9.16	162.00	5976.00	5580	20230619	-32.17	2655	20230327	42.56	4075	-7.12	20240213	3135	20.73	20240208	5580	-32.17	20230619	2655	42.56	20230327	4.95	N	010660	500	110 억	64985	N	N	12	N	N
96	20240214	090229	57	100.00	KOSPI	기계	N	N	N	N	N	3905	275	2	7.58	2732557070	700093	7.08	3860	3995	3860	4715	2545	3630	3903.14	0.30	21213	4250	3940	3765	3455	3280	3852	3367	110	1085	500	2390	5	1	22000000	859	24.10	0.65	12	3.18	162.00	5976.00	5580	20230619	-30.02	2655	20230327	47.08	4075	-4.17	20240213	3135	24.56	20240208	5580	-30.02	20230619	2655	47.08	20230327	4.95	N	010660	500	110 억	64985	N	N	12	N	N
97	20240213	160229	57	100.00	KOSPI	기계	N	N	N	N	N	3630	280	2	8.36	37832965505	9786185	1061.13	3750	4075	3590	4355	2345	3350	3866.18	1.92	-357310	3760	3555	3345	3140	2930	3450	3035	110	1005	500	2210	5	1	22000000	799	22.41	0.61	12	44.48	162.00	5976.00	5580	20230619	-34.95	2655	20230327	36.72	4075	-10.92	20240213	3135	15.79	20240208	5580	-34.95	20230619	2655	36.72	20230327	4.82	N	010660	500	110 억	422700	N	N	12	N	N
98	20240213	150225	57	100.00	KOSPI	기계	N	N	N	N	N	3660	310	2	9.25	37146138800	9597013	1040.61	3750	4075	3590	4355	2345	3350	3870.59	1.92	-370146	3760	3555	3345	3140	2930	3450	3035	110	1005	500	2210	5	1	22000000	805	22.59	0.61	12	43.62	162.00	5976.00	5580	20230619	-34.41	2655	20230327	37.85	4075	-10.18	20240213	3135	16.75	20240208	5580	-34.41	20230619	2655	37.85	20230327	4.82	N	010660	500	110 억	422700	N	N	62	N	N
99	20240213	140231	57	100.00	KOSPI	기계	N	N	N	N	N	3885	535	2	15.97	33421778405	8593403	931.79	3750	4075	3650	4355	2345	3350	3889.24	1.92	-367576	3760	3555	3345	3140	2930	3450	3035	110	1005	500	2210	5	1	22000000	855	23.98	0.65	12	39.06	162.00	5976.00	5580	20230619	-30.38	2655	20230327	46.33	4075	-4.66	20240213	3135	23.92	20240208	5580	-30.38	20230619	2655	46.33	20230327	4.82	N	010660	500	110 억	422700	N	N	62	N	N
100	20240213	130229	57	100.00	KOSPI	기계	N	N	N	N	N	3825	475	2	14.18	32236902085	8286768	898.54	3750	4075	3650	4355	2345	3350	3890.17	1.92	-369564	3760	3555	3345	3140	2930	3450	3035	110	1005	500	2210	5	1	22000000	842	23.61	0.64	12	37.67	162.00	5976.00	5580	20230619	-31.45	2655	20230327	44.07	4075	-6.13	20240213	3135	22.01	20240208	5580	-31.45	20230619	2655	44.07	20230327	4.82	N	010660	500	110 억	422700	N	N	62	N	N
101	20240213	120230	57	100.00	KOSPI	기계	N	N	N	N	N	3825	475	2	14.18	30992755410	7962828	863.42	3750	4075	3650	4355	2345	3350	3892.18	1.92	-367988	3760	3555	3345	3140	2930	3450	3035	110	1005	500	2210	5	1	22000000	842	23.61	0.64	12	36.19	162.00	5976.00	5580	20230619	-31.45	2655	20230327	44.07	4075	-6.13	20240213	3135	22.01	20240208	5580	-31.45	20230619	2655	44.07	20230327	4.82	N	010660	500	110 억	422700	N	N	62	N	N
102	20240213	110231	57	100.00	KOSPI	기계	N	N	N	N	N	3895	545	2	16.27	22592249950	5834156	632.60	3750	3965	3650	4355	2345	3350	3872.41	1.92	-348925	3760	3555	3345	3140	2930	3450	3035	110	1005	500	2210	5	1	22000000	857	24.04	0.65	12	26.52	162.00	5976.00	5580	20230619	-30.20	2655	20230327	46.70	3965	-1.77	20240213	3135	24.24	20240208	5580	-30.20	20230619	2655	46.70	20230327	4.82	N	010660	500	110 억	422700	N	N	62	N	N
103	20240213	100215	57	100.00	KOSPI	기계	N	N	N	N	N	3890	540	2	16.12	16069411195	4165573	451.68	3750	3965	3650	4355	2345	3350	3857.67	1.92	-346374	3760	3555	3345	3140	2930	3450	3035	110	1005	500	2210	5	1	22000000	856	24.01	0.65	12	18.93	162.00	5976.00	5580	20230619	-30.29	2655	20230327	46.52	3965	-1.89	20240213	3135	24.08	20240208	5580	-30.29	20230619	2655	46.52	20230327	4.82	N	010660	500	110 억	422700	N	N	62	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History