KissMeData/025890/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160346	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-25	5	-0.93	73312425	27732	94.71	2680	2680	2615	3480	1880	2680	2643.49	3.72	-232	2706	2692	2666	2652	2626	2700	2660	57	800	500	1870	5	1	11309259	300	17.47	0.98	12	0.25	152.00	2714.00	4705	20230417	-43.57	2300	20231030	15.43	3205	-17.16	20240104	2615	1.53	20240229	4705	-43.57	20230417	2300	15.43	20231030	0.25	N	025890	500	56 억	420881	N	N	19	N	N
3	20240229	150346	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-50	5	-1.87	68075415	25747	87.93	2680	2680	2615	3480	1880	2680	2643.90	3.72	-316	2706	2692	2666	2652	2626	2700	2660	57	800	500	1870	5	1	11309259	297	17.30	0.97	12	0.23	152.00	2714.00	4705	20230417	-44.10	2300	20231030	14.35	3205	-17.94	20240104	2615	0.57	20240229	4705	-44.10	20230417	2300	14.35	20231030	0.25	N	025890	500	56 억	420881	N	N	50	N	N
4	20240229	140348	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-55	5	-2.05	54516165	20620	70.42	2680	2680	2615	3480	1880	2680	2643.70	3.72	-283	2706	2692	2666	2652	2626	2700	2660	57	800	500	1870	5	1	11309259	297	17.27	0.97	12	0.18	152.00	2714.00	4705	20230417	-44.21	2300	20231030	14.13	3205	-18.10	20240104	2615	0.38	20240229	4705	-44.21	20230417	2300	14.13	20231030	0.25	N	025890	500	56 억	420881	N	N	50	N	N
5	20240229	130348	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-30	5	-1.12	33079300	12453	42.53	2680	2680	2635	3480	1880	2680	2656.17	3.72	-302	2706	2692	2666	2652	2626	2700	2660	57	800	500	1870	5	1	11309259	300	17.43	0.98	12	0.11	152.00	2714.00	4705	20230417	-43.68	2300	20231030	15.22	3205	-17.32	20240104	2630	0.76	20240119	4705	-43.68	20230417	2300	15.22	20231030	0.25	N	025890	500	56 억	420881	N	N	50	N	N
6	20240229	120349	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-25	5	-0.93	23778215	8937	30.52	2680	2680	2650	3480	1880	2680	2660.46	3.72	-612	2706	2692	2666	2652	2626	2700	2660	57	800	500	1870	5	1	11309259	300	17.47	0.98	12	0.08	152.00	2714.00	4705	20230417	-43.57	2300	20231030	15.43	3205	-17.16	20240104	2630	0.95	20240119	4705	-43.57	20230417	2300	15.43	20231030	0.25	N	025890	500	56 억	420881	N	N	50	N	N
7	20240229	110349	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-30	5	-1.12	21370570	8035	27.44	2680	2680	2650	3480	1880	2680	2659.47	3.72	-559	2706	2692	2666	2652	2626	2700	2660	57	800	500	1870	5	1	11309259	300	17.43	0.98	12	0.07	152.00	2714.00	4705	20230417	-43.68	2300	20231030	15.22	3205	-17.32	20240104	2630	0.76	20240119	4705	-43.68	20230417	2300	15.22	20231030	0.25	N	025890	500	56 억	420881	N	N	50	N	N
8	20240229	100349	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-20	5	-0.75	12581700	4733	16.16	2680	2680	2650	3480	1880	2680	2657.90	3.72	-386	2706	2692	2666	2652	2626	2700	2660	57	800	500	1870	5	1	11309259	301	17.50	0.98	12	0.04	152.00	2714.00	4705	20230417	-43.46	2300	20231030	15.65	3205	-17.00	20240104	2630	1.14	20240119	4705	-43.46	20230417	2300	15.65	20231030	0.25	N	025890	500	56 억	420881	N	N	50	N	N
9	20240229	090347	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-25	5	-0.93	2589825	968	3.31	2680	2680	2655	3480	1880	2680	2675.01	3.72	-197	2706	2692	2666	2652	2626	2700	2660	57	800	500	1870	5	1	11309259	300	17.47	0.98	12	0.01	152.00	2714.00	4705	20230417	-43.57	2300	20231030	15.43	3205	-17.16	20240104	2630	0.95	20240119	4705	-43.57	20230417	2300	15.43	20231030	0.25	N	025890	500	56 억	420881	N	N	50	N	N
10	20240228	160327	57	100.00	KOSPI	기계	N	N	N	N	N	2680	10	2	0.37	77938680	29282	269.14	2670	2680	2640	3470	1870	2670	2661.65	3.71	1295	2720	2695	2680	2655	2640	2687	2647	57	800	500	1860	5	1	11309259	303	17.63	0.99	12	0.26	152.00	2714.00	4705	20230417	-43.04	2300	20231030	16.52	3205	-16.38	20240104	2630	1.90	20240119	4705	-43.04	20230417	2300	16.52	20231030	0.25	N	025890	500	56 억	419577	N	N	50	N	N
11	20240228	150329	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-15	5	-0.56	75980830	28549	262.40	2670	2680	2640	3470	1870	2670	2661.41	3.71	1304	2720	2695	2680	2655	2640	2687	2647	57	800	500	1860	5	1	11309259	300	17.47	0.98	12	0.25	152.00	2714.00	4705	20230417	-43.57	2300	20231030	15.43	3205	-17.16	20240104	2630	0.95	20240119	4705	-43.57	20230417	2300	15.43	20231030	0.25	N	025890	500	56 억	419577	N	N	4	N	N
12	20240228	140348	57	100.00	KOSPI	기계	N	N	N	N	N	2670	0	3	0.00	70644965	26547	244.00	2670	2675	2640	3470	1870	2670	2661.12	3.71	739	2720	2695	2680	2655	2640	2687	2647	57	800	500	1860	5	1	11309259	302	17.57	0.98	12	0.23	152.00	2714.00	4705	20230417	-43.25	2300	20231030	16.09	3205	-16.69	20240104	2630	1.52	20240119	4705	-43.25	20230417	2300	16.09	20231030	0.25	N	025890	500	56 억	419577	N	N	4	N	N
13	20240228	130348	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-10	5	-0.37	28627695	10764	98.93	2670	2670	2640	3470	1870	2670	2659.56	3.71	80	2720	2695	2680	2655	2640	2687	2647	57	800	500	1860	5	1	11309259	301	17.50	0.98	12	0.10	152.00	2714.00	4705	20230417	-43.46	2300	20231030	15.65	3205	-17.00	20240104	2630	1.14	20240119	4705	-43.46	20230417	2300	15.65	20231030	0.25	N	025890	500	56 억	419577	N	N	4	N	N
14	20240228	120350	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-10	5	-0.37	22135015	8323	76.50	2670	2670	2640	3470	1870	2670	2659.48	3.71	80	2720	2695	2680	2655	2640	2687	2647	57	800	500	1860	5	1	11309259	301	17.50	0.98	12	0.07	152.00	2714.00	4705	20230417	-43.46	2300	20231030	15.65	3205	-17.00	20240104	2630	1.14	20240119	4705	-43.46	20230417	2300	15.65	20231030	0.25	N	025890	500	56 억	419577	N	N	4	N	N
15	20240228	110333	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-10	5	-0.37	18302875	6876	63.20	2670	2670	2645	3470	1870	2670	2661.83	3.71	100	2720	2695	2680	2655	2640	2687	2647	57	800	500	1860	5	1	11309259	301	17.50	0.98	12	0.06	152.00	2714.00	4705	20230417	-43.46	2300	20231030	15.65	3205	-17.00	20240104	2630	1.14	20240119	4705	-43.46	20230417	2300	15.65	20231030	0.25	N	025890	500	56 억	419577	N	N	4	N	N
16	20240228	100346	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-10	5	-0.37	15057675	5656	51.99	2670	2670	2645	3470	1870	2670	2662.22	3.71	145	2720	2695	2680	2655	2640	2687	2647	57	800	500	1860	5	1	11309259	301	17.50	0.98	12	0.05	152.00	2714.00	4705	20230417	-43.46	2300	20231030	15.65	3205	-17.00	20240104	2630	1.14	20240119	4705	-43.46	20230417	2300	15.65	20231030	0.25	N	025890	500	56 억	419577	N	N	4	N	N
17	20240228	090348	57	100.00	KOSPI	기계	N	N	N	N	N	2670	0	3	0.00	2071920	776	7.13	2670	2670	2670	3470	1870	2670	2670.00	3.71	-79	2720	2695	2680	2655	2640	2687	2647	57	800	500	1860	5	1	11309259	302	17.57	0.98	12	0.01	152.00	2714.00	4705	20230417	-43.25	2300	20231030	16.09	3205	-16.69	20240104	2630	1.52	20240119	4705	-43.25	20230417	2300	16.09	20231030	0.25	N	025890	500	56 억	419577	N	N	4	N	N
18	20240227	160348	57	100.00	KOSPI	기계	N	N	N	N	N	2670	-30	5	-1.11	29172750	10880	48.73	2700	2705	2665	3510	1890	2700	2681.00	3.72	-752	2800	2750	2705	2655	2610	2727	2632	57	810	500	1890	5	1	11309259	302	17.57	0.98	12	0.10	152.00	2714.00	4705	20230417	-43.25	2300	20231030	16.09	3205	-16.69	20240104	2630	1.52	20240119	4705	-43.25	20230417	2300	16.09	20231030	0.25	N	025890	500	56 억	420329	N	N	4	N	N
19	20240227	150348	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-25	5	-0.93	25178210	9384	42.03	2700	2705	2665	3510	1890	2700	2682.76	3.72	-738	2800	2750	2705	2655	2610	2727	2632	57	810	500	1890	5	1	11309259	303	17.60	0.99	12	0.08	152.00	2714.00	4705	20230417	-43.15	2300	20231030	16.30	3205	-16.54	20240104	2630	1.71	20240119	4705	-43.15	20230417	2300	16.30	20231030	0.25	N	025890	500	56 억	420329	N	N	7	N	N
20	20240227	140348	57	100.00	KOSPI	기계	N	N	N	N	N	2680	-20	5	-0.74	21745835	8102	36.29	2700	2705	2665	3510	1890	2700	2683.63	3.72	-260	2800	2750	2705	2655	2610	2727	2632	57	810	500	1890	5	1	11309259	303	17.63	0.99	12	0.07	152.00	2714.00	4705	20230417	-43.04	2300	20231030	16.52	3205	-16.38	20240104	2630	1.90	20240119	4705	-43.04	20230417	2300	16.52	20231030	0.25	N	025890	500	56 억	420329	N	N	7	N	N
21	20240227	130324	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-15	5	-0.56	16732325	6223	27.87	2700	2705	2670	3510	1890	2700	2688.44	3.72	-250	2800	2750	2705	2655	2610	2727	2632	57	810	500	1890	5	1	11309259	304	17.66	0.99	12	0.06	152.00	2714.00	4705	20230417	-42.93	2300	20231030	16.74	3205	-16.22	20240104	2630	2.09	20240119	4705	-42.93	20230417	2300	16.74	20231030	0.25	N	025890	500	56 억	420329	N	N	7	N	N
22	20240227	120351	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-25	5	-0.93	14628045	5436	24.35	2700	2705	2675	3510	1890	2700	2690.64	3.72	-248	2800	2750	2705	2655	2610	2727	2632	57	810	500	1890	5	1	11309259	303	17.60	0.99	12	0.05	152.00	2714.00	4705	20230417	-43.15	2300	20231030	16.30	3205	-16.54	20240104	2630	1.71	20240119	4705	-43.15	20230417	2300	16.30	20231030	0.25	N	025890	500	56 억	420329	N	N	7	N	N
23	20240227	110348	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-15	5	-0.56	10529255	3908	17.50	2700	2705	2680	3510	1890	2700	2694.00	3.72	-200	2800	2750	2705	2655	2610	2727	2632	57	810	500	1890	5	1	11309259	304	17.66	0.99	12	0.03	152.00	2714.00	4705	20230417	-42.93	2300	20231030	16.74	3205	-16.22	20240104	2630	2.09	20240119	4705	-42.93	20230417	2300	16.74	20231030	0.25	N	025890	500	56 억	420329	N	N	7	N	N
24	20240227	100347	57	100.00	KOSPI	기계	N	N	N	N	N	2700	0	3	0.00	7534480	2795	12.52	2700	2705	2680	3510	1890	2700	2695.39	3.72	-156	2800	2750	2705	2655	2610	2727	2632	57	810	500	1890	5	1	11309259	305	17.76	0.99	12	0.02	152.00	2714.00	4705	20230417	-42.61	2300	20231030	17.39	3205	-15.76	20240104	2630	2.66	20240119	4705	-42.61	20230417	2300	17.39	20231030	0.25	N	025890	500	56 억	420329	N	N	7	N	N
25	20240227	090347	57	100.00	KOSPI	기계	N	N	N	N	N	2700	0	3	0.00	2756700	1021	4.57	2700	2700	2700	3510	1890	2700	2700.00	3.72	-141	2800	2750	2705	2655	2610	2727	2632	57	810	500	1890	5	1	11309259	305	17.76	0.99	12	0.01	152.00	2714.00	4705	20230417	-42.61	2300	20231030	17.39	3205	-15.76	20240104	2630	2.66	20240119	4705	-42.61	20230417	2300	17.39	20231030	0.25	N	025890	500	56 억	420329	N	N	7	N	N
26	20240226	160346	57	100.00	KOSPI	기계	N	N	N	N	N	2700	-55	5	-2.00	60594995	22328	195.79	2755	2755	2660	3580	1930	2755	2713.82	3.73	-1440	2808	2781	2768	2741	2728	2775	2735	57	825	500	1920	5	1	11309259	305	17.76	0.99	12	0.20	152.00	2714.00	4705	20230417	-42.61	2300	20231030	17.39	3205	-15.76	20240104	2630	2.66	20240119	4705	-42.61	20230417	2300	17.39	20231030	0.24	N	025890	500	56 억	421726	N	N	7	N	N
27	20240226	150346	57	100.00	KOSPI	기계	N	N	N	N	N	2700	-55	5	-2.00	55113995	20298	177.99	2755	2755	2660	3580	1930	2755	2715.21	3.73	-1430	2808	2781	2768	2741	2728	2775	2735	57	825	500	1920	5	1	11309259	305	17.76	0.99	12	0.18	152.00	2714.00	4705	20230417	-42.61	2300	20231030	17.39	3205	-15.76	20240104	2630	2.66	20240119	4705	-42.61	20230417	2300	17.39	20231030	0.24	N	025890	500	56 억	421726	N	N	1	N	N
28	20240226	140346	57	100.00	KOSPI	기계	N	N	N	N	N	2720	-35	5	-1.27	51061010	18799	164.85	2755	2755	2660	3580	1930	2755	2716.12	3.73	-1284	2808	2781	2768	2741	2728	2775	2735	57	825	500	1920	5	1	11309259	308	17.89	1.00	12	0.17	152.00	2714.00	4705	20230417	-42.19	2300	20231030	18.26	3205	-15.13	20240104	2630	3.42	20240119	4705	-42.19	20230417	2300	18.26	20231030	0.24	N	025890	500	56 억	421726	N	N	1	N	N
29	20240226	130346	57	100.00	KOSPI	기계	N	N	N	N	N	2725	-30	5	-1.09	28150940	10311	90.42	2755	2755	2720	3580	1930	2755	2730.14	3.73	-1258	2808	2781	2768	2741	2728	2775	2735	57	825	500	1920	5	1	11309259	308	17.93	1.00	12	0.09	152.00	2714.00	4705	20230417	-42.08	2300	20231030	18.48	3205	-14.98	20240104	2630	3.61	20240119	4705	-42.08	20230417	2300	18.48	20231030	0.24	N	025890	500	56 억	421726	N	N	1	N	N
30	20240226	120344	57	100.00	KOSPI	기계	N	N	N	N	N	2720	-35	5	-1.27	19474125	7121	62.44	2755	2755	2720	3580	1930	2755	2734.69	3.73	-1215	2808	2781	2768	2741	2728	2775	2735	57	825	500	1920	5	1	11309259	308	17.89	1.00	12	0.06	152.00	2714.00	4705	20230417	-42.19	2300	20231030	18.26	3205	-15.13	20240104	2630	3.42	20240119	4705	-42.19	20230417	2300	18.26	20231030	0.24	N	025890	500	56 억	421726	N	N	1	N	N
31	20240226	110342	57	100.00	KOSPI	기계	N	N	N	N	N	2720	-35	5	-1.27	18013485	6584	57.73	2755	2755	2720	3580	1930	2755	2735.89	3.73	-1215	2808	2781	2768	2741	2728	2775	2735	57	825	500	1920	5	1	11309259	308	17.89	1.00	12	0.06	152.00	2714.00	4705	20230417	-42.19	2300	20231030	18.26	3205	-15.13	20240104	2630	3.42	20240119	4705	-42.19	20230417	2300	18.26	20231030	0.24	N	025890	500	56 억	421726	N	N	1	N	N
32	20240226	100340	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-25	5	-0.91	11194760	4080	35.78	2755	2755	2730	3580	1930	2755	2743.76	3.73	-1176	2808	2781	2768	2741	2728	2775	2735	57	825	500	1920	5	1	11309259	309	17.96	1.01	12	0.04	152.00	2714.00	4705	20230417	-41.98	2300	20231030	18.70	3205	-14.82	20240104	2630	3.80	20240119	4705	-41.98	20230417	2300	18.70	20231030	0.24	N	025890	500	56 억	421726	N	N	1	N	N
33	20240226	090340	57	100.00	KOSPI	기계	N	N	N	N	N	2755	0	3	0.00	6200405	2255	19.77	2755	2755	2730	3580	1930	2755	2749.58	3.73	-1090	2808	2781	2768	2741	2728	2775	2735	57	825	500	1920	5	1	11309259	312	18.12	1.02	12	0.02	152.00	2714.00	4705	20230417	-41.45	2300	20231030	19.78	3205	-14.04	20240104	2630	4.75	20240119	4705	-41.45	20230417	2300	19.78	20231030	0.24	N	025890	500	56 억	421726	N	N	1	N	N
34	20240223	160343	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-20	5	-0.72	31607875	11404	120.41	2795	2795	2755	3605	1945	2775	2771.62	3.74	-692	2798	2786	2768	2756	2738	2792	2762	57	830	500	1940	5	1	11309259	312	18.12	1.02	12	0.10	152.00	2714.00	4705	20230417	-41.45	2300	20231030	19.78	3205	-14.04	20240104	2630	4.75	20240119	4705	-41.45	20230417	2300	19.78	20231030	0.23	N	025890	500	56 억	422425	N	N	1	N	N
35	20240223	150340	57	100.00	KOSPI	기계	N	N	N	N	N	2760	-15	5	-0.54	27707410	9990	105.48	2795	2795	2755	3605	1945	2775	2773.50	3.74	-621	2798	2786	2768	2756	2738	2792	2762	57	830	500	1940	5	1	11309259	312	18.16	1.02	12	0.09	152.00	2714.00	4705	20230417	-41.34	2300	20231030	20.00	3205	-13.88	20240104	2630	4.94	20240119	4705	-41.34	20230417	2300	20.00	20231030	0.23	N	025890	500	56 억	422425	N	N	6	N	N
36	20240223	140340	57	100.00	KOSPI	기계	N	N	N	N	N	2760	-15	5	-0.54	26447325	9533	100.65	2795	2795	2755	3605	1945	2775	2774.28	3.74	-615	2798	2786	2768	2756	2738	2792	2762	57	830	500	1940	5	1	11309259	312	18.16	1.02	12	0.08	152.00	2714.00	4705	20230417	-41.34	2300	20231030	20.00	3205	-13.88	20240104	2630	4.94	20240119	4705	-41.34	20230417	2300	20.00	20231030	0.23	N	025890	500	56 억	422425	N	N	6	N	N
37	20240223	130339	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-20	5	-0.72	24827190	8945	94.45	2795	2795	2755	3605	1945	2775	2775.54	3.74	-615	2798	2786	2768	2756	2738	2792	2762	57	830	500	1940	5	1	11309259	312	18.12	1.02	12	0.08	152.00	2714.00	4705	20230417	-41.45	2300	20231030	19.78	3205	-14.04	20240104	2630	4.75	20240119	4705	-41.45	20230417	2300	19.78	20231030	0.23	N	025890	500	56 억	422425	N	N	6	N	N
38	20240223	120341	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-20	5	-0.72	24218315	8724	92.11	2795	2795	2755	3605	1945	2775	2776.07	3.74	-611	2798	2786	2768	2756	2738	2792	2762	57	830	500	1940	5	1	11309259	312	18.12	1.02	12	0.08	152.00	2714.00	4705	20230417	-41.45	2300	20231030	19.78	3205	-14.04	20240104	2630	4.75	20240119	4705	-41.45	20230417	2300	19.78	20231030	0.23	N	025890	500	56 억	422425	N	N	6	N	N
39	20240223	110339	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-20	5	-0.72	22217935	7998	84.45	2795	2795	2755	3605	1945	2775	2777.98	3.74	-625	2798	2786	2768	2756	2738	2792	2762	57	830	500	1940	5	1	11309259	312	18.12	1.02	12	0.07	152.00	2714.00	4705	20230417	-41.45	2300	20231030	19.78	3205	-14.04	20240104	2630	4.75	20240119	4705	-41.45	20230417	2300	19.78	20231030	0.23	N	025890	500	56 억	422425	N	N	6	N	N
40	20240223	100338	57	100.00	KOSPI	기계	N	N	N	N	N	2760	-15	5	-0.54	20641880	7426	78.41	2795	2795	2760	3605	1945	2775	2779.75	3.74	-625	2798	2786	2768	2756	2738	2792	2762	57	830	500	1940	5	1	11309259	312	18.16	1.02	12	0.07	152.00	2714.00	4705	20230417	-41.34	2300	20231030	20.00	3205	-13.88	20240104	2630	4.94	20240119	4705	-41.34	20230417	2300	20.00	20231030	0.23	N	025890	500	56 억	422425	N	N	6	N	N
41	20240223	090338	57	100.00	KOSPI	기계	N	N	N	N	N	2780	5	2	0.18	8494475	3040	32.10	2795	2795	2780	3605	1945	2775	2794.94	3.74	-279	2798	2786	2768	2756	2738	2792	2762	57	830	500	1940	5	1	11309259	314	18.29	1.02	12	0.03	152.00	2714.00	4705	20230417	-40.91	2300	20231030	20.87	3205	-13.26	20240104	2630	5.70	20240119	4705	-40.91	20230417	2300	20.87	20231030	0.23	N	025890	500	56 억	422425	N	N	6	N	N
42	20240222	160332	57	100.00	KOSPI	기계	N	N	N	N	N	2775	5	2	0.18	26125030	9471	48.63	2750	2780	2750	3600	1940	2770	2758.40	3.74	-439	2790	2780	2770	2760	2750	2775	2755	57	830	500	1930	5	1	11309259	314	18.26	1.02	12	0.08	152.00	2714.00	4705	20230417	-41.02	2300	20231030	20.65	3205	-13.42	20240104	2630	5.51	20240119	4705	-41.02	20230417	2300	20.65	20231030	0.24	N	025890	500	56 억	422857	N	N	6	N	N
43	20240222	150340	57	100.00	KOSPI	기계	N	N	N	N	N	2770	0	3	0.00	23120830	8385	43.06	2750	2780	2750	3600	1940	2770	2757.38	3.74	-430	2790	2780	2770	2760	2750	2775	2755	57	830	500	1930	5	1	11309259	313	18.22	1.02	12	0.07	152.00	2714.00	4705	20230417	-41.13	2300	20231030	20.43	3205	-13.57	20240104	2630	5.32	20240119	4705	-41.13	20230417	2300	20.43	20231030	0.24	N	025890	500	56 억	422857	N	N	1	N	N
44	20240222	140339	57	100.00	KOSPI	기계	N	N	N	N	N	2765	-5	5	-0.18	20423340	7411	38.06	2750	2770	2750	3600	1940	2770	2755.78	3.74	-427	2790	2780	2770	2760	2750	2775	2755	57	830	500	1930	5	1	11309259	313	18.19	1.02	12	0.07	152.00	2714.00	4705	20230417	-41.23	2300	20231030	20.22	3205	-13.73	20240104	2630	5.13	20240119	4705	-41.23	20230417	2300	20.22	20231030	0.24	N	025890	500	56 억	422857	N	N	1	N	N
45	20240222	130332	57	100.00	KOSPI	기계	N	N	N	N	N	2770	0	3	0.00	20157645	7315	37.56	2750	2770	2750	3600	1940	2770	2755.62	3.74	-429	2790	2780	2770	2760	2750	2775	2755	57	830	500	1930	5	1	11309259	313	18.22	1.02	12	0.06	152.00	2714.00	4705	20230417	-41.13	2300	20231030	20.43	3205	-13.57	20240104	2630	5.32	20240119	4705	-41.13	20230417	2300	20.43	20231030	0.24	N	025890	500	56 억	422857	N	N	1	N	N
46	20240222	120338	57	100.00	KOSPI	기계	N	N	N	N	N	2770	0	3	0.00	16687535	6059	31.11	2750	2770	2750	3600	1940	2770	2754.13	3.74	-482	2790	2780	2770	2760	2750	2775	2755	57	830	500	1930	5	1	11309259	313	18.22	1.02	12	0.05	152.00	2714.00	4705	20230417	-41.13	2300	20231030	20.43	3205	-13.57	20240104	2630	5.32	20240119	4705	-41.13	20230417	2300	20.43	20231030	0.24	N	025890	500	56 억	422857	N	N	1	N	N
47	20240222	110335	57	100.00	KOSPI	기계	N	N	N	N	N	2770	0	3	0.00	16089325	5843	30.00	2750	2770	2750	3600	1940	2770	2753.56	3.74	-482	2790	2780	2770	2760	2750	2775	2755	57	830	500	1930	5	1	11309259	313	18.22	1.02	12	0.05	152.00	2714.00	4705	20230417	-41.13	2300	20231030	20.43	3205	-13.57	20240104	2630	5.32	20240119	4705	-41.13	20230417	2300	20.43	20231030	0.24	N	025890	500	56 억	422857	N	N	1	N	N
48	20240222	100335	57	100.00	KOSPI	기계	N	N	N	N	N	2770	0	3	0.00	13647605	4961	25.47	2750	2770	2750	3600	1940	2770	2750.91	3.74	-529	2790	2780	2770	2760	2750	2775	2755	57	830	500	1930	5	1	11309259	313	18.22	1.02	12	0.04	152.00	2714.00	4705	20230417	-41.13	2300	20231030	20.43	3205	-13.57	20240104	2630	5.32	20240119	4705	-41.13	20230417	2300	20.43	20231030	0.24	N	025890	500	56 억	422857	N	N	1	N	N
49	20240222	090338	57	100.00	KOSPI	기계	N	N	N	N	N	2770	0	3	0.00	12505330	4547	23.35	2750	2770	2750	3600	1940	2770	2750.16	3.74	-543	2790	2780	2770	2760	2750	2775	2755	57	830	500	1930	5	1	11309259	313	18.22	1.02	12	0.04	152.00	2714.00	4705	20230417	-41.13	2300	20231030	20.43	3205	-13.57	20240104	2630	5.32	20240119	4705	-41.13	20230417	2300	20.43	20231030	0.24	N	025890	500	56 억	422857	N	N	1	N	N
50	20240221	160336	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-10	5	-0.36	53953995	19474	100.96	2780	2780	2760	3610	1950	2780	2770.52	3.74	-44	2826	2802	2786	2762	2746	2795	2755	57	830	500	1940	5	1	11309259	313	18.22	1.02	12	0.17	152.00	2714.00	4705	20230417	-41.13	2300	20231030	20.43	3205	-13.57	20240104	2630	5.32	20240119	4705	-41.13	20230417	2300	20.43	20231030	0.25	N	025890	500	56 억	422901	N	N	1	N	N
51	20240221	150332	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-10	5	-0.36	53445140	19290	100.01	2780	2780	2760	3610	1950	2780	2770.57	3.74	-43	2826	2802	2786	2762	2746	2795	2755	57	830	500	1940	5	1	11309259	313	18.22	1.02	12	0.17	152.00	2714.00	4705	20230417	-41.13	2300	20231030	20.43	3205	-13.57	20240104	2630	5.32	20240119	4705	-41.13	20230417	2300	20.43	20231030	0.25	N	025890	500	56 억	422901	N	N	7	N	N
52	20240221	140334	57	100.00	KOSPI	기계	N	N	N	N	N	2765	-15	5	-0.54	44738995	16138	83.67	2780	2780	2760	3610	1950	2780	2772.23	3.74	-74	2826	2802	2786	2762	2746	2795	2755	57	830	500	1940	5	1	11309259	313	18.19	1.02	12	0.14	152.00	2714.00	4705	20230417	-41.23	2300	20231030	20.22	3205	-13.73	20240104	2630	5.13	20240119	4705	-41.23	20230417	2300	20.22	20231030	0.25	N	025890	500	56 억	422901	N	N	7	N	N
53	20240221	130333	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-5	5	-0.18	32141855	11592	60.10	2780	2780	2760	3610	1950	2780	2772.71	3.74	-74	2826	2802	2786	2762	2746	2795	2755	57	830	500	1940	5	1	11309259	314	18.26	1.02	12	0.10	152.00	2714.00	4705	20230417	-41.02	2300	20231030	20.65	3205	-13.42	20240104	2630	5.51	20240119	4705	-41.02	20230417	2300	20.65	20231030	0.25	N	025890	500	56 억	422901	N	N	7	N	N
54	20240221	120335	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-5	5	-0.18	29591065	10673	55.33	2780	2780	2760	3610	1950	2780	2772.45	3.74	-74	2826	2802	2786	2762	2746	2795	2755	57	830	500	1940	5	1	11309259	314	18.26	1.02	12	0.09	152.00	2714.00	4705	20230417	-41.02	2300	20231030	20.65	3205	-13.42	20240104	2630	5.51	20240119	4705	-41.02	20230417	2300	20.65	20231030	0.25	N	025890	500	56 억	422901	N	N	7	N	N
55	20240221	110336	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-5	5	-0.18	29435665	10617	55.04	2780	2780	2760	3610	1950	2780	2772.44	3.74	-74	2826	2802	2786	2762	2746	2795	2755	57	830	500	1940	5	1	11309259	314	18.26	1.02	12	0.09	152.00	2714.00	4705	20230417	-41.02	2300	20231030	20.65	3205	-13.42	20240104	2630	5.51	20240119	4705	-41.02	20230417	2300	20.65	20231030	0.25	N	025890	500	56 억	422901	N	N	7	N	N
56	20240221	100334	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-10	5	-0.36	21656835	7813	40.51	2780	2780	2760	3610	1950	2780	2771.81	3.74	-204	2826	2802	2786	2762	2746	2795	2755	57	830	500	1940	5	1	11309259	313	18.22	1.02	12	0.07	152.00	2714.00	4705	20230417	-41.13	2300	20231030	20.43	3205	-13.57	20240104	2630	5.32	20240119	4705	-41.13	20230417	2300	20.43	20231030	0.25	N	025890	500	56 억	422901	N	N	7	N	N
57	20240221	090331	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-10	5	-0.36	4332680	1559	8.08	2780	2780	2770	3610	1950	2780	2779.09	3.74	-246	2826	2802	2786	2762	2746	2795	2755	57	830	500	1940	5	1	11309259	313	18.22	1.02	12	0.01	152.00	2714.00	4705	20230417	-41.13	2300	20231030	20.43	3205	-13.57	20240104	2630	5.32	20240119	4705	-41.13	20230417	2300	20.43	20231030	0.25	N	025890	500	56 억	422901	N	N	7	N	N
58	20240220	160329	57	100.00	KOSPI	기계	N	N	N	N	N	2780	-30	5	-1.07	53829605	19288	208.34	2810	2810	2770	3650	1970	2810	2790.83	3.74	323	2840	2825	2815	2800	2790	2820	2795	57	840	500	1960	5	1	11309259	314	18.29	1.02	12	0.17	152.00	2714.00	4705	20230417	-40.91	2300	20231030	20.87	3205	-13.26	20240104	2630	5.70	20240119	4705	-40.91	20230417	2300	20.87	20231030	0.25	N	025890	500	56 억	422578	N	N	7	N	N
59	20240220	150331	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-35	5	-1.25	49619180	17771	191.95	2810	2810	2770	3650	1970	2810	2792.14	3.74	453	2840	2825	2815	2800	2790	2820	2795	57	840	500	1960	5	1	11309259	314	18.26	1.02	12	0.16	152.00	2714.00	4705	20230417	-41.02	2300	20231030	20.65	3205	-13.42	20240104	2630	5.51	20240119	4705	-41.02	20230417	2300	20.65	20231030	0.25	N	025890	500	56 억	422578	N	N	18	N	N
60	20240220	140331	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-35	5	-1.25	47647300	17060	184.27	2810	2810	2770	3650	1970	2810	2792.92	3.74	461	2840	2825	2815	2800	2790	2820	2795	57	840	500	1960	5	1	11309259	314	18.26	1.02	12	0.15	152.00	2714.00	4705	20230417	-41.02	2300	20231030	20.65	3205	-13.42	20240104	2630	5.51	20240119	4705	-41.02	20230417	2300	20.65	20231030	0.25	N	025890	500	56 억	422578	N	N	18	N	N
61	20240220	130333	57	100.00	KOSPI	기계	N	N	N	N	N	2780	-30	5	-1.07	40627300	14530	156.95	2810	2810	2775	3650	1970	2810	2796.10	3.74	513	2840	2825	2815	2800	2790	2820	2795	57	840	500	1960	5	1	11309259	314	18.29	1.02	12	0.13	152.00	2714.00	4705	20230417	-40.91	2300	20231030	20.87	3205	-13.26	20240104	2630	5.70	20240119	4705	-40.91	20230417	2300	20.87	20231030	0.25	N	025890	500	56 억	422578	N	N	18	N	N
62	20240220	120330	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-20	5	-0.71	28785315	10278	111.02	2810	2810	2790	3650	1970	2810	2800.67	3.74	644	2840	2825	2815	2800	2790	2820	2795	57	840	500	1960	5	1	11309259	316	18.36	1.03	12	0.09	152.00	2714.00	4705	20230417	-40.70	2300	20231030	21.30	3205	-12.95	20240104	2630	6.08	20240119	4705	-40.70	20230417	2300	21.30	20231030	0.25	N	025890	500	56 억	422578	N	N	18	N	N
63	20240220	110331	57	100.00	KOSPI	기계	N	N	N	N	N	2800	-10	5	-0.36	22471970	8018	86.61	2810	2810	2790	3650	1970	2810	2802.69	3.74	645	2840	2825	2815	2800	2790	2820	2795	57	840	500	1960	5	1	11309259	317	18.42	1.03	12	0.07	152.00	2714.00	4705	20230417	-40.49	2300	20231030	21.74	3205	-12.64	20240104	2630	6.46	20240119	4705	-40.49	20230417	2300	21.74	20231030	0.25	N	025890	500	56 억	422578	N	N	18	N	N
64	20240220	100320	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-20	5	-0.71	19572600	6981	75.41	2810	2810	2790	3650	1970	2810	2803.70	3.74	645	2840	2825	2815	2800	2790	2820	2795	57	840	500	1960	5	1	11309259	316	18.36	1.03	12	0.06	152.00	2714.00	4705	20230417	-40.70	2300	20231030	21.30	3205	-12.95	20240104	2630	6.08	20240119	4705	-40.70	20230417	2300	21.30	20231030	0.25	N	025890	500	56 억	422578	N	N	18	N	N
65	20240220	090333	57	100.00	KOSPI	기계	N	N	N	N	N	2805	-5	5	-0.18	3076825	1095	11.83	2810	2810	2805	3650	1970	2810	2809.89	3.74	1	2840	2825	2815	2800	2790	2820	2795	57	840	500	1960	5	1	11309259	317	18.45	1.03	12	0.01	152.00	2714.00	4705	20230417	-40.38	2300	20231030	21.96	3205	-12.48	20240104	2630	6.65	20240119	4705	-40.38	20230417	2300	21.96	20231030	0.25	N	025890	500	56 억	422578	N	N	18	N	N
66	20240219	160331	57	100.00	KOSPI	기계	N	N	N	N	N	2810	-20	5	-0.71	26043795	9258	63.82	2815	2830	2805	3675	1985	2830	2813.04	3.73	1270	2903	2866	2848	2811	2793	2857	2802	57	845	500	1980	5	1	11309259	318	18.49	1.04	12	0.08	152.00	2714.00	4705	20230417	-40.28	2300	20231030	22.17	3205	-12.32	20240104	2630	6.84	20240119	4705	-40.28	20230417	2300	22.17	20231030	0.26	N	025890	500	56 억	421301	N	N	18	N	N
67	20240219	150333	57	100.00	KOSPI	기계	N	N	N	N	N	2810	-20	5	-0.71	25040625	8901	61.36	2815	2830	2805	3675	1985	2830	2813.16	3.73	1246	2903	2866	2848	2811	2793	2857	2802	57	845	500	1980	5	1	11309259	318	18.49	1.04	12	0.08	152.00	2714.00	4705	20230417	-40.28	2300	20231030	22.17	3205	-12.32	20240104	2630	6.84	20240119	4705	-40.28	20230417	2300	22.17	20231030	0.26	N	025890	500	56 억	421301	N	N	6	N	N
68	20240219	140333	57	100.00	KOSPI	기계	N	N	N	N	N	2805	-25	5	-0.88	21782640	7741	53.36	2815	2830	2805	3675	1985	2830	2813.84	3.73	1044	2903	2866	2848	2811	2793	2857	2802	57	845	500	1980	5	1	11309259	317	18.45	1.03	12	0.07	152.00	2714.00	4705	20230417	-40.38	2300	20231030	21.96	3205	-12.48	20240104	2630	6.65	20240119	4705	-40.38	20230417	2300	21.96	20231030	0.26	N	025890	500	56 억	421301	N	N	6	N	N
69	20240219	130333	57	100.00	KOSPI	기계	N	N	N	N	N	2820	-10	5	-0.35	19471785	6919	47.70	2815	2830	2805	3675	1985	2830	2814.15	3.73	1051	2903	2866	2848	2811	2793	2857	2802	57	845	500	1980	5	1	11309259	319	18.55	1.04	12	0.06	152.00	2714.00	4705	20230417	-40.06	2300	20231030	22.61	3205	-12.01	20240104	2630	7.22	20240119	4705	-40.06	20230417	2300	22.61	20231030	0.26	N	025890	500	56 억	421301	N	N	6	N	N
70	20240219	120332	57	100.00	KOSPI	기계	N	N	N	N	N	2805	-25	5	-0.88	16085120	5714	39.39	2815	2830	2805	3675	1985	2830	2814.93	3.73	718	2903	2866	2848	2811	2793	2857	2802	57	845	500	1980	5	1	11309259	317	18.45	1.03	12	0.05	152.00	2714.00	4705	20230417	-40.38	2300	20231030	21.96	3205	-12.48	20240104	2630	6.65	20240119	4705	-40.38	20230417	2300	21.96	20231030	0.26	N	025890	500	56 억	421301	N	N	6	N	N
71	20240219	110331	57	100.00	KOSPI	기계	N	N	N	N	N	2805	-25	5	-0.88	12689630	4504	31.05	2815	2830	2805	3675	1985	2830	2817.29	3.73	718	2903	2866	2848	2811	2793	2857	2802	57	845	500	1980	5	1	11309259	317	18.45	1.03	12	0.04	152.00	2714.00	4705	20230417	-40.38	2300	20231030	21.96	3205	-12.48	20240104	2630	6.65	20240119	4705	-40.38	20230417	2300	21.96	20231030	0.26	N	025890	500	56 억	421301	N	N	6	N	N
72	20240219	100329	57	100.00	KOSPI	기계	N	N	N	N	N	2820	-10	5	-0.35	8761185	3107	21.42	2815	2830	2805	3675	1985	2830	2819.68	3.73	565	2903	2866	2848	2811	2793	2857	2802	57	845	500	1980	5	1	11309259	319	18.55	1.04	12	0.03	152.00	2714.00	4705	20230417	-40.06	2300	20231030	22.61	3205	-12.01	20240104	2630	7.22	20240119	4705	-40.06	20230417	2300	22.61	20231030	0.26	N	025890	500	56 억	421301	N	N	6	N	N
73	20240219	090331	57	100.00	KOSPI	기계	N	N	N	N	N	2830	0	3	0.00	3524090	1250	8.62	2815	2830	2815	3675	1985	2830	2818.90	3.73	474	2903	2866	2848	2811	2793	2857	2802	57	845	500	1980	5	1	11309259	320	18.62	1.04	12	0.01	152.00	2714.00	4705	20230417	-39.85	2300	20231030	23.04	3205	-11.70	20240104	2630	7.60	20240119	4705	-39.85	20230417	2300	23.04	20231030	0.26	N	025890	500	56 억	421301	N	N	6	N	N
74	20240216	160328	57	100.00	KOSPI	기계	N	N	N	N	N	2830	-10	5	-0.35	41346825	14506	106.58	2865	2885	2830	3690	1990	2840	2850.48	3.72	904	2913	2876	2858	2821	2803	2867	2812	57	850	500	1980	5	1	11309259	320	18.62	1.04	12	0.13	152.00	2714.00	4705	20230417	-39.85	2300	20231030	23.04	3205	-11.70	20240104	2630	7.60	20240119	4705	-39.85	20230417	2300	23.04	20231030	0.26	N	025890	500	56 억	420397	N	N	6	N	N
75	20240216	150329	57	100.00	KOSPI	기계	N	N	N	N	N	2835	-5	5	-0.18	36589260	12826	94.24	2865	2885	2835	3690	1990	2840	2852.89	3.72	1090	2913	2876	2858	2821	2803	2867	2812	57	850	500	1980	5	1	11309259	321	18.65	1.04	12	0.11	152.00	2714.00	4705	20230417	-39.74	2300	20231030	23.26	3205	-11.54	20240104	2630	7.79	20240119	4705	-39.74	20230417	2300	23.26	20231030	0.26	N	025890	500	56 억	420397	N	N	7	N	N
76	20240216	140332	57	100.00	KOSPI	기계	N	N	N	N	N	2835	-5	5	-0.18	35571230	12467	91.60	2865	2885	2835	3690	1990	2840	2853.39	3.72	1092	2913	2876	2858	2821	2803	2867	2812	57	850	500	1980	5	1	11309259	321	18.65	1.04	12	0.11	152.00	2714.00	4705	20230417	-39.74	2300	20231030	23.26	3205	-11.54	20240104	2630	7.79	20240119	4705	-39.74	20230417	2300	23.26	20231030	0.26	N	025890	500	56 억	420397	N	N	7	N	N
77	20240216	130328	57	100.00	KOSPI	기계	N	N	N	N	N	2840	0	3	0.00	24152395	8443	62.04	2865	2885	2840	3690	1990	2840	2861.00	3.72	389	2913	2876	2858	2821	2803	2867	2812	57	850	500	1980	5	1	11309259	321	18.68	1.05	12	0.07	152.00	2714.00	4705	20230417	-39.64	2300	20231030	23.48	3205	-11.39	20240104	2630	7.98	20240119	4705	-39.64	20230417	2300	23.48	20231030	0.26	N	025890	500	56 억	420397	N	N	7	N	N
78	20240216	120330	57	100.00	KOSPI	기계	N	N	N	N	N	2850	10	2	0.35	19670200	6868	50.46	2865	2885	2850	3690	1990	2840	2864.56	3.72	103	2913	2876	2858	2821	2803	2867	2812	57	850	500	1980	5	1	11309259	322	18.75	1.05	12	0.06	152.00	2714.00	4705	20230417	-39.43	2300	20231030	23.91	3205	-11.08	20240104	2630	8.37	20240119	4705	-39.43	20230417	2300	23.91	20231030	0.26	N	025890	500	56 억	420397	N	N	7	N	N
79	20240216	110331	57	100.00	KOSPI	기계	N	N	N	N	N	2850	10	2	0.35	15816325	5516	40.53	2865	2885	2850	3690	1990	2840	2868.10	3.72	-30	2913	2876	2858	2821	2803	2867	2812	57	850	500	1980	5	1	11309259	322	18.75	1.05	12	0.05	152.00	2714.00	4705	20230417	-39.43	2300	20231030	23.91	3205	-11.08	20240104	2630	8.37	20240119	4705	-39.43	20230417	2300	23.91	20231030	0.26	N	025890	500	56 억	420397	N	N	7	N	N
80	20240216	100328	57	100.00	KOSPI	기계	N	N	N	N	N	2870	30	2	1.06	9676365	3371	24.77	2865	2885	2865	3690	1990	2840	2871.85	3.72	-59	2913	2876	2858	2821	2803	2867	2812	57	850	500	1980	5	1	11309259	325	18.88	1.06	12	0.03	152.00	2714.00	4705	20230417	-39.00	2300	20231030	24.78	3205	-10.45	20240104	2630	9.13	20240119	4705	-39.00	20230417	2300	24.78	20231030	0.26	N	025890	500	56 억	420397	N	N	7	N	N
81	20240216	090325	57	100.00	KOSPI	기계	N	N	N	N	N	2865	25	2	0.88	1340035	469	3.45	2865	2865	2865	3690	1990	2840	2865.00	3.72	-6	2913	2876	2858	2821	2803	2867	2812	57	850	500	1980	5	1	11309259	324	18.85	1.06	12	0.00	152.00	2714.00	4705	20230417	-39.11	2300	20231030	24.57	3205	-10.61	20240104	2630	8.94	20240119	4705	-39.11	20230417	2300	24.57	20231030	0.26	N	025890	500	56 억	420397	N	N	7	N	N
82	20240215	160328	57	100.00	KOSPI	기계	N	N	N	N	N	2840	-35	5	-1.22	38929245	13610	71.96	2875	2895	2840	3735	2015	2875	2860.03	3.70	1578	2908	2891	2878	2861	2848	2900	2870	57	860	500	2010	5	1	11309259	321	18.68	1.05	12	0.12	152.00	2714.00	4705	20230417	-39.64	2300	20231030	23.48	3205	-11.39	20240104	2630	7.98	20240119	4705	-39.64	20230417	2300	23.48	20231030	0.25	N	025890	500	56 억	418819	N	N	7	N	N
83	20240215	150329	57	100.00	KOSPI	기계	N	N	N	N	N	2840	-35	5	-1.22	38199365	13353	70.61	2875	2895	2840	3735	2015	2875	2860.42	3.70	1655	2908	2891	2878	2861	2848	2900	2870	57	860	500	2010	5	1	11309259	321	18.68	1.05	12	0.12	152.00	2714.00	4705	20230417	-39.64	2300	20231030	23.48	3205	-11.39	20240104	2630	7.98	20240119	4705	-39.64	20230417	2300	23.48	20231030	0.25	N	025890	500	56 억	418819	N	N	0	N	N
84	20240215	140327	57	100.00	KOSPI	기계	N	N	N	N	N	2850	-25	5	-0.87	32864755	11478	60.69	2875	2895	2845	3735	2015	2875	2862.98	3.70	1652	2908	2891	2878	2861	2848	2900	2870	57	860	500	2010	5	1	11309259	322	18.75	1.05	12	0.10	152.00	2714.00	4705	20230417	-39.43	2300	20231030	23.91	3205	-11.08	20240104	2630	8.37	20240119	4705	-39.43	20230417	2300	23.91	20231030	0.25	N	025890	500	56 억	418819	N	N	0	N	N
85	20240215	130326	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-30	5	-1.04	30198825	10542	55.74	2875	2895	2845	3735	2015	2875	2864.33	3.70	1584	2908	2891	2878	2861	2848	2900	2870	57	860	500	2010	5	1	11309259	322	18.72	1.05	12	0.09	152.00	2714.00	4705	20230417	-39.53	2300	20231030	23.70	3205	-11.23	20240104	2630	8.17	20240119	4705	-39.53	20230417	2300	23.70	20231030	0.25	N	025890	500	56 억	418819	N	N	0	N	N
86	20240215	120328	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-20	5	-0.70	19917685	6938	36.69	2875	2895	2855	3735	2015	2875	2870.63	3.70	1526	2908	2891	2878	2861	2848	2900	2870	57	860	500	2010	5	1	11309259	323	18.78	1.05	12	0.06	152.00	2714.00	4705	20230417	-39.32	2300	20231030	24.13	3205	-10.92	20240104	2630	8.56	20240119	4705	-39.32	20230417	2300	24.13	20231030	0.25	N	025890	500	56 억	418819	N	N	0	N	N
87	20240215	110325	57	100.00	KOSPI	기계	N	N	N	N	N	2860	-15	5	-0.52	15935525	5546	29.33	2875	2895	2860	3735	2015	2875	2873.25	3.70	1533	2908	2891	2878	2861	2848	2900	2870	57	860	500	2010	5	1	11309259	323	18.82	1.05	12	0.05	152.00	2714.00	4705	20230417	-39.21	2300	20231030	24.35	3205	-10.76	20240104	2630	8.75	20240119	4705	-39.21	20230417	2300	24.35	20231030	0.25	N	025890	500	56 억	418819	N	N	0	N	N
88	20240215	100326	57	100.00	KOSPI	기계	N	N	N	N	N	2870	-5	5	-0.17	10934910	3801	20.10	2875	2895	2870	3735	2015	2875	2877.00	3.70	1533	2908	2891	2878	2861	2848	2900	2870	57	860	500	2010	5	1	11309259	325	18.88	1.06	12	0.03	152.00	2714.00	4705	20230417	-39.00	2300	20231030	24.78	3205	-10.45	20240104	2630	9.13	20240119	4705	-39.00	20230417	2300	24.78	20231030	0.25	N	025890	500	56 억	418819	N	N	0	N	N
89	20240215	090324	57	100.00	KOSPI	기계	N	N	N	N	N	2895	20	2	0.70	6554400	2278	12.05	2875	2895	2875	3735	2015	2875	2877.59	3.70	1500	2908	2891	2878	2861	2848	2900	2870	57	860	500	2010	5	1	11309259	327	19.05	1.07	12	0.02	152.00	2714.00	4705	20230417	-38.47	2300	20231030	25.87	3205	-9.67	20240104	2630	10.08	20240119	4705	-38.47	20230417	2300	25.87	20231030	0.25	N	025890	500	56 억	418819	N	N	0	N	N
90	20240214	160324	57	100.00	KOSPI	기계	N	N	N	N	N	2875	-20	5	-0.69	54462845	18911	76.01	2865	2895	2865	3760	2030	2895	2879.07	3.70	-55	2935	2915	2875	2855	2815	2925	2865	57	865	500	2020	5	1	11309259	325	18.91	1.06	12	0.17	152.00	2714.00	4705	20230417	-38.89	2300	20231030	25.00	3205	-10.30	20240104	2630	9.32	20240119	4705	-38.89	20230417	2300	25.00	20231030	0.25	N	025890	500	56 억	418874	N	N	1	N	N
91	20240214	150325	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-5	5	-0.17	47119155	16358	65.75	2865	2895	2865	3760	2030	2895	2879.50	3.70	-53	2935	2915	2875	2855	2815	2925	2865	57	865	500	2020	5	1	11309259	327	19.01	1.06	12	0.14	152.00	2714.00	4705	20230417	-38.58	2300	20231030	25.65	3205	-9.83	20240104	2630	9.89	20240119	4705	-38.58	20230417	2300	25.65	20231030	0.25	N	025890	500	56 억	418874	N	N	1	N	N
92	20240214	140323	57	100.00	KOSPI	기계	N	N	N	N	N	2890	-5	5	-0.17	45241255	15707	63.14	2865	2895	2865	3760	2030	2895	2879.27	3.70	-113	2935	2915	2875	2855	2815	2925	2865	57	865	500	2020	5	1	11309259	327	19.01	1.06	12	0.14	152.00	2714.00	4705	20230417	-38.58	2300	20231030	25.65	3205	-9.83	20240104	2630	9.89	20240119	4705	-38.58	20230417	2300	25.65	20231030	0.25	N	025890	500	56 억	418874	N	N	1	N	N
93	20240214	130325	57	100.00	KOSPI	기계	N	N	N	N	N	2885	-10	5	-0.35	38964105	13530	54.39	2865	2895	2865	3760	2030	2895	2878.55	3.70	-126	2935	2915	2875	2855	2815	2925	2865	57	865	500	2020	5	1	11309259	326	18.98	1.06	12	0.12	152.00	2714.00	4705	20230417	-38.68	2300	20231030	25.43	3205	-9.98	20240104	2630	9.70	20240119	4705	-38.68	20230417	2300	25.43	20231030	0.25	N	025890	500	56 억	418874	N	N	1	N	N
94	20240214	120322	57	100.00	KOSPI	기계	N	N	N	N	N	2885	-10	5	-0.35	28301050	9829	39.51	2865	2895	2865	3760	2030	2895	2877.46	3.70	-126	2935	2915	2875	2855	2815	2925	2865	57	865	500	2020	5	1	11309259	326	18.98	1.06	12	0.09	152.00	2714.00	4705	20230417	-38.68	2300	20231030	25.43	3205	-9.98	20240104	2630	9.70	20240119	4705	-38.68	20230417	2300	25.43	20231030	0.25	N	025890	500	56 억	418874	N	N	1	N	N
95	20240214	110325	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-15	5	-0.52	18752200	6515	26.19	2865	2895	2865	3760	2030	2895	2875.09	3.70	-130	2935	2915	2875	2855	2815	2925	2865	57	865	500	2020	5	1	11309259	326	18.95	1.06	12	0.06	152.00	2714.00	4705	20230417	-38.79	2300	20231030	25.22	3205	-10.14	20240104	2630	9.51	20240119	4705	-38.79	20230417	2300	25.22	20231030	0.25	N	025890	500	56 억	418874	N	N	1	N	N
96	20240214	090320	57	100.00	KOSPI	기계	N	N	N	N	N	2895	0	3	0.00	7819350	2718	10.93	2865	2895	2865	3760	2030	2895	2865.40	3.70	-180	2935	2915	2875	2855	2815	2925	2865	57	865	500	2020	5	1	11309259	327	19.05	1.07	12	0.02	152.00	2714.00	4705	20230417	-38.47	2300	20231030	25.87	3205	-9.67	20240104	2630	10.08	20240119	4705	-38.47	20230417	2300	25.87	20231030	0.25	N	025890	500	56 억	418874	N	N	1	N	N
97	20240213	160320	57	100.00	KOSPI	기계	N	N	N	N	N	2895	55	2	1.94	71438095	24878	136.63	2840	2895	2835	3690	1990	2840	2871.69	3.70	148	2870	2855	2830	2815	2790	2862	2822	57	850	500	1980	5	1	11309259	327	19.05	1.07	12	0.22	152.00	2714.00	4705	20230417	-38.47	2300	20231030	25.87	3205	-9.67	20240104	2630	10.08	20240119	4705	-38.47	20230417	2300	25.87	20231030	0.26	N	025890	500	56 억	418715	N	N	1	N	N
98	20240213	150317	57	100.00	KOSPI	기계	N	N	N	N	N	2895	55	2	1.94	68498905	23862	131.05	2840	2895	2835	3690	1990	2840	2870.78	3.70	158	2870	2855	2830	2815	2790	2862	2822	57	850	500	1980	5	1	11309259	327	19.05	1.07	12	0.21	152.00	2714.00	4705	20230417	-38.47	2300	20231030	25.87	3205	-9.67	20240104	2630	10.08	20240119	4705	-38.47	20230417	2300	25.87	20231030	0.26	N	025890	500	56 억	418715	N	N	1	N	N
99	20240213	140325	57	100.00	KOSPI	기계	N	N	N	N	N	2890	50	2	1.76	59628235	20790	114.18	2840	2890	2835	3690	1990	2840	2868.28	3.70	-59	2870	2855	2830	2815	2790	2862	2822	57	850	500	1980	5	1	11309259	327	19.01	1.06	12	0.18	152.00	2714.00	4705	20230417	-38.58	2300	20231030	25.65	3205	-9.83	20240104	2630	9.89	20240119	4705	-38.58	20230417	2300	25.65	20231030	0.26	N	025890	500	56 억	418715	N	N	1	N	N
100	20240213	130321	57	100.00	KOSPI	기계	N	N	N	N	N	2885	45	2	1.58	56796400	19809	108.79	2840	2885	2835	3690	1990	2840	2867.37	3.70	-251	2870	2855	2830	2815	2790	2862	2822	57	850	500	1980	5	1	11309259	326	18.98	1.06	12	0.18	152.00	2714.00	4705	20230417	-38.68	2300	20231030	25.43	3205	-9.98	20240104	2630	9.70	20240119	4705	-38.68	20230417	2300	25.43	20231030	0.26	N	025890	500	56 억	418715	N	N	1	N	N
101	20240213	120324	57	100.00	KOSPI	기계	N	N	N	N	N	2875	35	2	1.23	52921865	18466	101.42	2840	2885	2835	3690	1990	2840	2866.08	3.70	-251	2870	2855	2830	2815	2790	2862	2822	57	850	500	1980	5	1	11309259	325	18.91	1.06	12	0.16	152.00	2714.00	4705	20230417	-38.89	2300	20231030	25.00	3205	-10.30	20240104	2630	9.32	20240119	4705	-38.89	20230417	2300	25.00	20231030	0.26	N	025890	500	56 억	418715	N	N	1	N	N
102	20240213	110323	57	100.00	KOSPI	기계	N	N	N	N	N	2875	35	2	1.23	37289720	13032	71.57	2840	2885	2835	3690	1990	2840	2861.59	3.70	-250	2870	2855	2830	2815	2790	2862	2822	57	850	500	1980	5	1	11309259	325	18.91	1.06	12	0.12	152.00	2714.00	4705	20230417	-38.89	2300	20231030	25.00	3205	-10.30	20240104	2630	9.32	20240119	4705	-38.89	20230417	2300	25.00	20231030	0.26	N	025890	500	56 억	418715	N	N	1	N	N
103	20240213	100257	57	100.00	KOSPI	기계	N	N	N	N	N	2880	40	2	1.41	23079230	8096	44.46	2840	2880	2835	3690	1990	2840	2850.85	3.70	-248	2870	2855	2830	2815	2790	2862	2822	57	850	500	1980	5	1	11309259	326	18.95	1.06	12	0.07	152.00	2714.00	4705	20230417	-38.79	2300	20231030	25.22	3205	-10.14	20240104	2630	9.51	20240119	4705	-38.79	20230417	2300	25.22	20231030	0.26	N	025890	500	56 억	418715	N	N	1	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History