KissMeData/112610/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160748	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51700	-600	5	-1.15	8389479500	160657	39.90	52800	53000	51400	67900	36700	52300	52219.93	13.57	-36864	54833	53566	51733	50466	48633	54200	51100	211	15600	500	39740	100	1	42171403	21803	-2247.83	2.37	12	0.38	-23.00	21797.00	89400	20230621	-42.17	44550	20231102	16.05	71200	-27.39	20240102	49650	4.13	20240223	89400	-42.17	20230621	44550	16.05	20231102	1.80	N	112610	500	210 억	5721999	N	N	45	N	N
3	20240229	150750	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51900	-400	5	-0.76	6911520600	132094	32.80	52800	53000	51400	67900	36700	52300	52322.74	13.57	-32722	54833	53566	51733	50466	48633	54200	51100	211	15600	500	39740	100	1	42171403	21887	-2256.52	2.38	12	0.31	-23.00	21797.00	89400	20230621	-41.95	44550	20231102	16.50	71200	-27.11	20240102	49650	4.53	20240223	89400	-41.95	20230621	44550	16.50	20231102	1.80	N	112610	500	210 억	5721999	N	N	147	N	N
4	20240229	140751	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52200	-100	5	-0.19	5991590100	114420	28.41	52800	53000	51400	67900	36700	52300	52364.88	13.57	-29710	54833	53566	51733	50466	48633	54200	51100	211	15600	500	39740	100	1	42171403	22013	-2269.57	2.39	12	0.27	-23.00	21797.00	89400	20230621	-41.61	44550	20231102	17.17	71200	-26.69	20240102	49650	5.14	20240223	89400	-41.61	20230621	44550	17.17	20231102	1.80	N	112610	500	210 억	5721999	N	N	147	N	N
5	20240229	130748	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52300	0	3	0.00	5211557400	99504	24.71	52800	53000	51400	67900	36700	52300	52375.36	13.57	-24304	54833	53566	51733	50466	48633	54200	51100	211	15600	500	39740	100	1	42171403	22056	-2273.91	2.40	12	0.24	-23.00	21797.00	89400	20230621	-41.50	44550	20231102	17.40	71200	-26.54	20240102	49650	5.34	20240223	89400	-41.50	20230621	44550	17.40	20231102	1.80	N	112610	500	210 억	5721999	N	N	147	N	N
6	20240229	120749	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52300	0	3	0.00	4479918700	85535	21.24	52800	53000	51400	67900	36700	52300	52375.27	13.57	-18349	54833	53566	51733	50466	48633	54200	51100	211	15600	500	39740	100	1	42171403	22056	-2273.91	2.40	12	0.20	-23.00	21797.00	89400	20230621	-41.50	44550	20231102	17.40	71200	-26.54	20240102	49650	5.34	20240223	89400	-41.50	20230621	44550	17.40	20231102	1.80	N	112610	500	210 억	5721999	N	N	147	N	N
7	20240229	110750	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52200	-100	5	-0.19	3830740000	73118	18.16	52800	53000	51400	67900	36700	52300	52391.20	13.57	-16453	54833	53566	51733	50466	48633	54200	51100	211	15600	500	39740	100	1	42171403	22013	-2269.57	2.39	12	0.17	-23.00	21797.00	89400	20230621	-41.61	44550	20231102	17.17	71200	-26.69	20240102	49650	5.14	20240223	89400	-41.61	20230621	44550	17.17	20231102	1.80	N	112610	500	210 억	5721999	N	N	147	N	N
8	20240229	100751	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52600	300	2	0.57	2783041200	53070	13.18	52800	53000	51400	67900	36700	52300	52440.95	13.57	-12414	54833	53566	51733	50466	48633	54200	51100	211	15600	500	39740	100	1	42171403	22182	-2286.96	2.41	12	0.13	-23.00	21797.00	89400	20230621	-41.16	44550	20231102	18.07	71200	-26.12	20240102	49650	5.94	20240223	89400	-41.16	20230621	44550	18.07	20231102	1.80	N	112610	500	210 억	5721999	N	N	147	N	N
9	20240229	090749	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51700	-600	5	-1.15	901700400	17279	4.29	52800	53000	51400	67900	36700	52300	52184.76	13.57	-9330	54833	53566	51733	50466	48633	54200	51100	211	15600	500	39740	100	1	42171403	21803	-2247.83	2.37	12	0.04	-23.00	21797.00	89400	20230621	-42.17	44550	20231102	16.05	71200	-27.39	20240102	49650	4.13	20240223	89400	-42.17	20230621	44550	16.05	20231102	1.80	N	112610	500	210 억	5721999	N	N	147	N	N
10	20240228	160706	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52300	2100	2	4.18	18314733000	351173	221.59	49900	53000	49900	65200	35200	50200	52152.75	13.46	46940	51533	50866	50433	49766	49333	50650	49550	211	15000	500	38150	100	1	42171403	22056	-2273.91	2.40	12	0.83	-23.00	21797.00	89400	20230621	-41.50	44550	20231102	17.40	71200	-26.54	20240102	49650	5.34	20240223	89400	-41.50	20230621	44550	17.40	20231102	1.85	N	112610	500	210 억	5678246	N	N	147	N	N
11	20240228	150704	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52300	2100	2	4.18	17663681600	338735	213.74	49900	53000	49900	65200	35200	50200	52146.02	13.46	46449	51533	50866	50433	49766	49333	50650	49550	211	15000	500	38150	100	1	42171403	22056	-2273.91	2.40	12	0.80	-23.00	21797.00	89400	20230621	-41.50	44550	20231102	17.40	71200	-26.54	20240102	49650	5.34	20240223	89400	-41.50	20230621	44550	17.40	20231102	1.85	N	112610	500	210 억	5678246	N	N	292	N	N
12	20240228	140748	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52600	2400	2	4.78	15133659300	290504	183.31	49900	53000	49900	65200	35200	50200	52094.50	13.46	46666	51533	50866	50433	49766	49333	50650	49550	211	15000	500	38150	100	1	42171403	22182	-2286.96	2.41	12	0.69	-23.00	21797.00	89400	20230621	-41.16	44550	20231102	18.07	71200	-26.12	20240102	49650	5.94	20240223	89400	-41.16	20230621	44550	18.07	20231102	1.85	N	112610	500	210 억	5678246	N	N	292	N	N
13	20240228	130749	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52800	2600	2	5.18	12975769900	249613	157.51	49900	53000	49900	65200	35200	50200	51983.56	13.46	50541	51533	50866	50433	49766	49333	50650	49550	211	15000	500	38150	100	1	42171403	22267	-2295.65	2.42	12	0.59	-23.00	21797.00	89400	20230621	-40.94	44550	20231102	18.52	71200	-25.84	20240102	49650	6.34	20240223	89400	-40.94	20230621	44550	18.52	20231102	1.85	N	112610	500	210 억	5678246	N	N	292	N	N
14	20240228	120751	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52400	2200	2	4.38	9828641800	189937	119.85	49900	52800	49900	65200	35200	50200	51746.86	13.46	44741	51533	50866	50433	49766	49333	50650	49550	211	15000	500	38150	100	1	42171403	22098	-2278.26	2.40	12	0.45	-23.00	21797.00	89400	20230621	-41.39	44550	20231102	17.62	71200	-26.40	20240102	49650	5.54	20240223	89400	-41.39	20230621	44550	17.62	20231102	1.85	N	112610	500	210 억	5678246	N	N	292	N	N
15	20240228	110720	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52500	2300	2	4.58	7929689100	153757	97.02	49900	52800	49900	65200	35200	50200	51572.87	13.46	41609	51533	50866	50433	49766	49333	50650	49550	211	15000	500	38150	100	1	42171403	22140	-2282.61	2.41	12	0.36	-23.00	21797.00	89400	20230621	-41.28	44550	20231102	17.85	71200	-26.26	20240102	49650	5.74	20240223	89400	-41.28	20230621	44550	17.85	20231102	1.85	N	112610	500	210 억	5678246	N	N	292	N	N
16	20240228	100747	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52000	1800	2	3.59	4794932900	94010	59.32	49900	52100	49900	65200	35200	50200	51004.51	13.46	32307	51533	50866	50433	49766	49333	50650	49550	211	15000	500	38150	100	1	42171403	21929	-2260.87	2.39	12	0.22	-23.00	21797.00	89400	20230621	-41.83	44550	20231102	16.72	71200	-26.97	20240102	49650	4.73	20240223	89400	-41.83	20230621	44550	16.72	20231102	1.85	N	112610	500	210 억	5678246	N	N	292	N	N
17	20240228	090752	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50100	-100	5	-0.20	1199943000	23979	15.13	49900	50600	49900	65200	35200	50200	50041.40	13.46	7808	51533	50866	50433	49766	49333	50650	49550	211	15000	500	38150	100	1	42171403	21128	-2178.26	2.30	12	0.06	-23.00	21797.00	89400	20230621	-43.96	44550	20231102	12.46	71200	-29.63	20240102	49650	0.91	20240223	89400	-43.96	20230621	44550	12.46	20231102	1.85	N	112610	500	210 억	5678246	N	N	292	N	N
18	20240227	160749	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50200	0	3	0.00	7886383600	156593	63.82	50700	51100	50000	65200	35200	50200	50362.64	13.54	-17917	51800	51000	50500	49700	49200	50750	49450	211	15000	500	38150	100	1	42171403	21170	-2182.61	2.30	12	0.37	-23.00	21797.00	89400	20230621	-43.85	44550	20231102	12.68	71200	-29.49	20240102	49650	1.11	20240223	89400	-43.85	20230621	44550	12.68	20231102	1.83	N	112610	500	210 억	5711544	N	N	292	N	N
19	20240227	150751	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50200	0	3	0.00	7474168000	148379	60.47	50700	51100	50000	65200	35200	50200	50372.14	13.54	-20187	51800	51000	50500	49700	49200	50750	49450	211	15000	500	38150	100	1	42171403	21170	-2182.61	2.30	12	0.35	-23.00	21797.00	89400	20230621	-43.85	44550	20231102	12.68	71200	-29.49	20240102	49650	1.11	20240223	89400	-43.85	20230621	44550	12.68	20231102	1.83	N	112610	500	210 억	5711544	N	N	312	N	N
20	20240227	140747	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50300	100	2	0.20	5710477200	113210	46.14	50700	51100	50000	65200	35200	50200	50441.46	13.54	-12139	51800	51000	50500	49700	49200	50750	49450	211	15000	500	38150	100	1	42171403	21212	-2186.96	2.31	12	0.27	-23.00	21797.00	89400	20230621	-43.74	44550	20231102	12.91	71200	-29.35	20240102	49650	1.31	20240223	89400	-43.74	20230621	44550	12.91	20231102	1.83	N	112610	500	210 억	5711544	N	N	312	N	N
21	20240227	130709	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50400	200	2	0.40	4790418800	94937	38.69	50700	51100	50000	65200	35200	50200	50458.92	13.54	-8413	51800	51000	50500	49700	49200	50750	49450	211	15000	500	38150	100	1	42171403	21254	-2191.30	2.31	12	0.23	-23.00	21797.00	89400	20230621	-43.62	44550	20231102	13.13	71200	-29.21	20240102	49650	1.51	20240223	89400	-43.62	20230621	44550	13.13	20231102	1.83	N	112610	500	210 억	5711544	N	N	312	N	N
22	20240227	120751	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50500	300	2	0.60	4257069100	84371	34.39	50700	51100	50000	65200	35200	50200	50456.54	13.54	-9760	51800	51000	50500	49700	49200	50750	49450	211	15000	500	38150	100	1	42171403	21297	-2195.65	2.32	12	0.20	-23.00	21797.00	89400	20230621	-43.51	44550	20231102	13.36	71200	-29.07	20240102	49650	1.71	20240223	89400	-43.51	20230621	44550	13.36	20231102	1.83	N	112610	500	210 억	5711544	N	N	312	N	N
23	20240227	110749	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50400	200	2	0.40	3421000600	67753	27.61	50700	51100	50000	65200	35200	50200	50492.24	13.54	-8800	51800	51000	50500	49700	49200	50750	49450	211	15000	500	38150	100	1	42171403	21254	-2191.30	2.31	12	0.16	-23.00	21797.00	89400	20230621	-43.62	44550	20231102	13.13	71200	-29.21	20240102	49650	1.51	20240223	89400	-43.62	20230621	44550	13.13	20231102	1.83	N	112610	500	210 억	5711544	N	N	312	N	N
24	20240227	100746	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50700	500	2	1.00	2400592600	47540	19.38	50700	51100	50000	65200	35200	50200	50496.27	13.54	-7406	51800	51000	50500	49700	49200	50750	49450	211	15000	500	38150	100	1	42171403	21381	-2204.35	2.33	12	0.11	-23.00	21797.00	89400	20230621	-43.29	44550	20231102	13.80	71200	-28.79	20240102	49650	2.11	20240223	89400	-43.29	20230621	44550	13.80	20231102	1.83	N	112610	500	210 억	5711544	N	N	312	N	N
25	20240227	090748	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50400	200	2	0.40	482088800	9531	3.88	50700	50900	50200	65200	35200	50200	50581.14	13.54	-3557	51800	51000	50500	49700	49200	50750	49450	211	15000	500	38150	100	1	42171403	21254	-2191.30	2.31	12	0.02	-23.00	21797.00	89400	20230621	-43.62	44550	20231102	13.13	71200	-29.21	20240102	49650	1.51	20240223	89400	-43.62	20230621	44550	13.13	20231102	1.83	N	112610	500	210 억	5711544	N	N	312	N	N
26	20240226	160746	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50200	400	2	0.80	12375321900	244215	39.89	50400	51300	50000	64700	34900	49800	50675.87	13.55	10797	53366	51582	50616	48832	47866	51100	48350	211	14900	500	37840	100	1	42171403	21170	-2182.61	2.30	12	0.58	-23.00	21797.00	89400	20230621	-43.85	44550	20231102	12.68	71200	-29.49	20240102	49650	1.11	20240223	89400	-43.85	20230621	44550	12.68	20231102	1.77	N	112610	500	210 억	5712440	N	N	312	N	N
27	20240226	150742	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50000	200	2	0.40	11814504000	233044	38.07	50400	51300	50000	64700	34900	49800	50697.62	13.55	8154	53366	51582	50616	48832	47866	51100	48350	211	14900	500	37840	100	1	42171403	21086	-2173.91	2.29	12	0.55	-23.00	21797.00	89400	20230621	-44.07	44550	20231102	12.23	71200	-29.78	20240102	49650	0.70	20240223	89400	-44.07	20230621	44550	12.23	20231102	1.77	N	112610	500	210 억	5712440	N	N	5779	N	N
28	20240226	140744	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50300	500	2	1.00	9882930600	194566	31.78	50400	51300	50200	64700	34900	49800	50796.30	13.55	-647	53366	51582	50616	48832	47866	51100	48350	211	14900	500	37840	100	1	42171403	21212	-2186.96	2.31	12	0.46	-23.00	21797.00	89400	20230621	-43.74	44550	20231102	12.91	71200	-29.35	20240102	49650	1.31	20240223	89400	-43.74	20230621	44550	12.91	20231102	1.77	N	112610	500	210 억	5712440	N	N	5779	N	N
29	20240226	130739	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50900	1100	2	2.21	7970771600	156796	25.61	50400	51300	50300	64700	34900	49800	50837.30	13.55	7691	53366	51582	50616	48832	47866	51100	48350	211	14900	500	37840	100	1	42171403	21465	-2213.04	2.34	12	0.37	-23.00	21797.00	89400	20230621	-43.06	44550	20231102	14.25	71200	-28.51	20240102	49650	2.52	20240223	89400	-43.06	20230621	44550	14.25	20231102	1.77	N	112610	500	210 억	5712440	N	N	5779	N	N
30	20240226	120738	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51000	1200	2	2.41	7267708600	143001	23.36	50400	51300	50300	64700	34900	49800	50824.95	13.55	6581	53366	51582	50616	48832	47866	51100	48350	211	14900	500	37840	100	1	42171403	21507	-2217.39	2.34	12	0.34	-23.00	21797.00	89400	20230621	-42.95	44550	20231102	14.48	71200	-28.37	20240102	49650	2.72	20240223	89400	-42.95	20230621	44550	14.48	20231102	1.77	N	112610	500	210 억	5712440	N	N	5779	N	N
31	20240226	110738	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50800	1000	2	2.01	6595420900	129818	21.21	50400	51300	50300	64700	34900	49800	50807.49	13.55	2314	53366	51582	50616	48832	47866	51100	48350	211	14900	500	37840	100	1	42171403	21423	-2208.70	2.33	12	0.31	-23.00	21797.00	89400	20230621	-43.18	44550	20231102	14.03	71200	-28.65	20240102	49650	2.32	20240223	89400	-43.18	20230621	44550	14.03	20231102	1.77	N	112610	500	210 억	5712440	N	N	5779	N	N
32	20240226	100736	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50700	900	2	1.81	5026355000	98914	16.16	50400	51300	50300	64700	34900	49800	50818.53	13.55	4177	53366	51582	50616	48832	47866	51100	48350	211	14900	500	37840	100	1	42171403	21381	-2204.35	2.33	12	0.23	-23.00	21797.00	89400	20230621	-43.29	44550	20231102	13.80	71200	-28.79	20240102	49650	2.11	20240223	89400	-43.29	20230621	44550	13.80	20231102	1.77	N	112610	500	210 억	5712440	N	N	5779	N	N
33	20240226	090735	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50700	900	2	1.81	1416432200	28025	4.58	50400	50900	50300	64700	34900	49800	50549.84	13.55	502	53366	51582	50616	48832	47866	51100	48350	211	14900	500	37840	100	1	42171403	21381	-2204.35	2.33	12	0.07	-23.00	21797.00	89400	20230621	-43.29	44550	20231102	13.80	71200	-28.79	20240102	49650	2.11	20240223	89400	-43.29	20230621	44550	13.80	20231102	1.77	N	112610	500	210 억	5712440	N	N	5779	N	N
34	20240223	160736	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49800	-2800	5	-5.32	30632859450	609095	191.17	52300	52400	49650	68300	36900	52600	50293.24	13.67	-58398	55533	54066	53133	51666	50733	53600	51200	211	15700	500	39970	50	1	42171403	21001	-2165.22	2.28	12	1.44	-23.00	21797.00	89400	20230621	-44.30	44550	20231102	11.78	71200	-30.06	20240102	49650	0.30	20240223	89400	-44.30	20230621	44550	11.78	20231102	1.72	N	112610	500	210 억	5765597	N	N	5768	N	N
35	20240223	150731	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49800	-2800	5	-5.32	29220210000	580700	182.26	52300	52400	49650	68300	36900	52600	50318.32	13.67	-58671	55533	54066	53133	51666	50733	53600	51200	211	15700	500	39970	50	1	42171403	21001	-2165.22	2.28	12	1.38	-23.00	21797.00	89400	20230621	-44.30	44550	20231102	11.78	71200	-30.06	20240102	49650	0.30	20240223	89400	-44.30	20230621	44550	11.78	20231102	1.72	N	112610	500	210 억	5765597	N	N	363	N	N
36	20240223	140732	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	49850	-2750	5	-5.23	24534847450	486536	152.70	52300	52400	49850	68300	36900	52600	50426.90	13.67	-65489	55533	54066	53133	51666	50733	53600	51200	211	15700	500	39970	50	1	42171403	21022	-2167.39	2.29	12	1.15	-23.00	21797.00	89400	20230621	-44.24	44550	20231102	11.90	71200	-29.99	20240102	49850	0.00	20240223	89400	-44.24	20230621	44550	11.90	20231102	1.72	N	112610	500	210 억	5765597	N	N	363	N	N
37	20240223	130729	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50100	-2500	5	-4.75	20093649700	397664	124.81	52300	52400	50000	68300	36900	52600	50528.39	13.67	-65985	55533	54066	53133	51666	50733	53600	51200	211	15700	500	39970	100	1	42171403	21128	-2178.26	2.30	12	0.94	-23.00	21797.00	89400	20230621	-43.96	44550	20231102	12.46	71200	-29.63	20240102	50000	0.20	20240223	89400	-43.96	20230621	44550	12.46	20231102	1.72	N	112610	500	210 억	5765597	N	N	363	N	N
38	20240223	120731	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50500	-2100	5	-3.99	16606305400	328192	103.01	52300	52400	50000	68300	36900	52600	50598.39	13.67	-75241	55533	54066	53133	51666	50733	53600	51200	211	15700	500	39970	100	1	42171403	21297	-2195.65	2.32	12	0.78	-23.00	21797.00	89400	20230621	-43.51	44550	20231102	13.36	71200	-29.07	20240102	50000	1.00	20240223	89400	-43.51	20230621	44550	13.36	20231102	1.72	N	112610	500	210 억	5765597	N	N	363	N	N
39	20240223	110725	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50200	-2400	5	-4.56	12654417200	249547	78.32	52300	52400	50100	68300	36900	52600	50708.35	13.67	-78551	55533	54066	53133	51666	50733	53600	51200	211	15700	500	39970	100	1	42171403	21170	-2182.61	2.30	12	0.59	-23.00	21797.00	89400	20230621	-43.85	44550	20231102	12.68	71200	-29.49	20240102	50100	0.20	20240223	89400	-43.85	20230621	44550	12.68	20231102	1.72	N	112610	500	210 억	5765597	N	N	363	N	N
40	20240223	100727	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	50500	-2100	5	-3.99	7675409400	150768	47.32	52300	52400	50400	68300	36900	52600	50906.96	13.67	-46506	55533	54066	53133	51666	50733	53600	51200	211	15700	500	39970	100	1	42171403	21297	-2195.65	2.32	12	0.36	-23.00	21797.00	89400	20230621	-43.51	44550	20231102	13.36	71200	-29.07	20240102	50400	0.20	20240223	89400	-43.51	20230621	44550	13.36	20231102	1.72	N	112610	500	210 억	5765597	N	N	363	N	N
41	20240223	090729	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	51300	-1300	5	-2.47	1409118800	27272	8.56	52300	52400	51200	68300	36900	52600	51663.61	13.67	-13988	55533	54066	53133	51666	50733	53600	51200	211	15700	500	39970	100	1	42171403	21634	-2230.43	2.35	12	0.06	-23.00	21797.00	89400	20230621	-42.62	44550	20231102	15.15	71200	-27.95	20240102	51200	0.20	20240223	89400	-42.62	20230621	44550	15.15	20231102	1.72	N	112610	500	210 억	5765597	N	N	363	N	N
42	20240222	160721	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52600	-1100	5	-2.05	16770916600	316493	104.73	54200	54600	52200	69800	37600	53700	52990.52	13.60	42093	54900	54300	53800	53200	52700	54050	52950	211	16100	500	40810	100	1	42171403	22182	-2286.96	2.41	12	0.75	-23.00	21797.00	89400	20230621	-41.16	44550	20231102	18.07	71200	-26.12	20240102	52200	0.77	20240222	89400	-41.16	20230621	44550	18.07	20231102	1.62	N	112610	500	210 억	5734631	N	N	363	N	N
43	20240222	150729	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52400	-1300	5	-2.42	15474339900	291801	96.56	54200	54600	52200	69800	37600	53700	53030.45	13.60	39166	54900	54300	53800	53200	52700	54050	52950	211	16100	500	40810	100	1	42171403	22098	-2278.26	2.40	12	0.69	-23.00	21797.00	89400	20230621	-41.39	44550	20231102	17.62	71200	-26.40	20240102	52200	0.38	20240222	89400	-41.39	20230621	44550	17.62	20231102	1.62	N	112610	500	210 억	5734631	N	N	136	N	N
44	20240222	140724	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	52900	-800	5	-1.49	11108509900	208806	69.10	54200	54600	52800	69800	37600	53700	53200.14	13.60	25864	54900	54300	53800	53200	52700	54050	52950	211	16100	500	40810	100	1	42171403	22309	-2300.00	2.43	12	0.50	-23.00	21797.00	89400	20230621	-40.83	44550	20231102	18.74	71200	-25.70	20240102	52800	0.19	20240222	89400	-40.83	20230621	44550	18.74	20231102	1.62	N	112610	500	210 억	5734631	N	N	136	N	N
45	20240222	130714	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53100	-600	5	-1.12	8214930800	154227	51.04	54200	54600	52900	69800	37600	53700	53265.19	13.60	13900	54900	54300	53800	53200	52700	54050	52950	211	16100	500	40810	100	1	42171403	22393	-2308.70	2.44	12	0.37	-23.00	21797.00	89400	20230621	-40.60	44550	20231102	19.19	71200	-25.42	20240102	52900	0.38	20240222	89400	-40.60	20230621	44550	19.19	20231102	1.62	N	112610	500	210 억	5734631	N	N	136	N	N
46	20240222	120724	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53300	-400	5	-0.74	6911575000	129698	42.92	54200	54600	52900	69800	37600	53700	53289.75	13.60	9067	54900	54300	53800	53200	52700	54050	52950	211	16100	500	40810	100	1	42171403	22477	-2317.39	2.45	12	0.31	-23.00	21797.00	89400	20230621	-40.38	44550	20231102	19.64	71200	-25.14	20240102	52900	0.76	20240222	89400	-40.38	20230621	44550	19.64	20231102	1.62	N	112610	500	210 억	5734631	N	N	136	N	N
47	20240222	110721	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53100	-600	5	-1.12	5131350500	96138	31.81	54200	54600	52900	69800	37600	53700	53374.84	13.60	-2727	54900	54300	53800	53200	52700	54050	52950	211	16100	500	40810	100	1	42171403	22393	-2308.70	2.44	12	0.23	-23.00	21797.00	89400	20230621	-40.60	44550	20231102	19.19	71200	-25.42	20240102	52900	0.38	20240222	89400	-40.60	20230621	44550	19.19	20231102	1.62	N	112610	500	210 억	5734631	N	N	136	N	N
48	20240222	100713	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53300	-400	5	-0.74	2547416500	47483	15.71	54200	54600	53200	69800	37600	53700	53649.02	13.60	-3089	54900	54300	53800	53200	52700	54050	52950	211	16100	500	40810	100	1	42171403	22477	-2317.39	2.45	12	0.11	-23.00	21797.00	89400	20230621	-40.38	44550	20231102	19.64	71200	-25.14	20240102	53000	0.57	20240201	89400	-40.38	20230621	44550	19.64	20231102	1.62	N	112610	500	210 억	5734631	N	N	136	N	N
49	20240222	090727	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54100	400	2	0.74	564072600	10393	3.44	54200	54600	54000	69800	37600	53700	54274.34	13.60	-1064	54900	54300	53800	53200	52700	54050	52950	211	16100	500	40810	100	1	42171403	22815	-2352.17	2.48	12	0.02	-23.00	21797.00	89400	20230621	-39.49	44550	20231102	21.44	71200	-24.02	20240102	53000	2.08	20240201	89400	-39.49	20230621	44550	21.44	20231102	1.62	N	112610	500	210 억	5734631	N	N	136	N	N
50	20240221	160720	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53700	-800	5	-1.47	16136499800	300483	53.77	53900	54400	53300	70800	38200	54500	53701.88	13.50	41722	59033	56766	55533	53266	52033	56150	52650	211	16300	500	41420	100	1	42171403	22646	-2334.78	2.46	12	0.71	-23.00	21797.00	89400	20230621	-39.93	44550	20231102	20.54	71200	-24.58	20240102	53000	1.32	20240201	89400	-39.93	20230621	44550	20.54	20231102	1.54	N	112610	500	210 억	5691418	N	N	136	N	N
51	20240221	150714	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53500	-1000	5	-1.83	14737164700	274388	49.10	53900	54400	53300	70800	38200	54500	53709.22	13.50	30439	59033	56766	55533	53266	52033	56150	52650	211	16300	500	41420	100	1	42171403	22562	-2326.09	2.45	12	0.65	-23.00	21797.00	89400	20230621	-40.16	44550	20231102	20.09	71200	-24.86	20240102	53000	0.94	20240201	89400	-40.16	20230621	44550	20.09	20231102	1.54	N	112610	500	210 억	5691418	N	N	36376	N	N
52	20240221	140715	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53600	-900	5	-1.65	9822976300	182550	32.67	53900	54400	53500	70800	38200	54500	53809.79	13.50	7306	59033	56766	55533	53266	52033	56150	52650	211	16300	500	41420	100	1	42171403	22604	-2330.43	2.46	12	0.43	-23.00	21797.00	89400	20230621	-40.04	44550	20231102	20.31	71200	-24.72	20240102	53000	1.13	20240201	89400	-40.04	20230621	44550	20.31	20231102	1.54	N	112610	500	210 억	5691418	N	N	36376	N	N
53	20240221	130714	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53700	-800	5	-1.47	7630176800	141657	25.35	53900	54400	53600	70800	38200	54500	53863.75	13.50	-1995	59033	56766	55533	53266	52033	56150	52650	211	16300	500	41420	100	1	42171403	22646	-2334.78	2.46	12	0.34	-23.00	21797.00	89400	20230621	-39.93	44550	20231102	20.54	71200	-24.58	20240102	53000	1.32	20240201	89400	-39.93	20230621	44550	20.54	20231102	1.54	N	112610	500	210 억	5691418	N	N	36376	N	N
54	20240221	120714	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53900	-600	5	-1.10	6219976200	115395	20.65	53900	54400	53600	70800	38200	54500	53901.61	13.50	-10306	59033	56766	55533	53266	52033	56150	52650	211	16300	500	41420	100	1	42171403	22730	-2343.48	2.47	12	0.27	-23.00	21797.00	89400	20230621	-39.71	44550	20231102	20.99	71200	-24.30	20240102	53000	1.70	20240201	89400	-39.71	20230621	44550	20.99	20231102	1.54	N	112610	500	210 억	5691418	N	N	36376	N	N
55	20240221	110720	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	53800	-700	5	-1.28	5011909700	92919	16.63	53900	54400	53600	70800	38200	54500	53938.48	13.50	-14184	59033	56766	55533	53266	52033	56150	52650	211	16300	500	41420	100	1	42171403	22688	-2339.13	2.47	12	0.22	-23.00	21797.00	89400	20230621	-39.82	44550	20231102	20.76	71200	-24.44	20240102	53000	1.51	20240201	89400	-39.82	20230621	44550	20.76	20231102	1.54	N	112610	500	210 억	5691418	N	N	36376	N	N
56	20240221	100714	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54000	-500	5	-0.92	3470684500	64314	11.51	53900	54400	53600	70800	38200	54500	53964.68	13.50	-9664	59033	56766	55533	53266	52033	56150	52650	211	16300	500	41420	100	1	42171403	22773	-2347.83	2.48	12	0.15	-23.00	21797.00	89400	20230621	-39.60	44550	20231102	21.21	71200	-24.16	20240102	53000	1.89	20240201	89400	-39.60	20230621	44550	21.21	20231102	1.54	N	112610	500	210 억	5691418	N	N	36376	N	N
57	20240221	090712	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54100	-400	5	-0.73	600926500	11127	1.99	53900	54400	53800	70800	38200	54500	54006.16	13.50	-1587	59033	56766	55533	53266	52033	56150	52650	211	16300	500	41420	100	1	42171403	22815	-2352.17	2.48	12	0.03	-23.00	21797.00	89400	20230621	-39.49	44550	20231102	21.44	71200	-24.02	20240102	53000	2.08	20240201	89400	-39.49	20230621	44550	21.44	20231102	1.54	N	112610	500	210 억	5691418	N	N	36376	N	N
58	20240220	160706	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54500	-2400	5	-4.22	30536291200	555570	158.42	57600	57800	54300	73900	39900	56900	54960.32	13.50	-83472	61366	59132	57866	55632	54366	58500	55000	211	17000	500	43240	100	1	42171403	22983	-2369.57	2.50	12	1.32	-23.00	21797.00	89400	20230621	-39.04	44550	20231102	22.33	71200	-23.46	20240102	53000	2.83	20240201	89400	-39.04	20230621	44550	22.33	20231102	1.52	N	112610	500	210 억	5691125	N	N	36376	N	N
59	20240220	150710	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54500	-2400	5	-4.22	29082483400	528921	150.82	57600	57800	54300	73900	39900	56900	54980.55	13.50	-80475	61366	59132	57866	55632	54366	58500	55000	211	17000	500	43240	100	1	42171403	22983	-2369.57	2.50	12	1.25	-23.00	21797.00	89400	20230621	-39.04	44550	20231102	22.33	71200	-23.46	20240102	53000	2.83	20240201	89400	-39.04	20230621	44550	22.33	20231102	1.52	N	112610	500	210 억	5691125	N	N	41	N	N
60	20240220	140708	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54700	-2200	5	-3.87	23967297300	434991	124.03	57600	57800	54300	73900	39900	56900	55093.80	13.50	-54607	61366	59132	57866	55632	54366	58500	55000	211	17000	500	43240	100	1	42171403	23068	-2378.26	2.51	12	1.03	-23.00	21797.00	89400	20230621	-38.81	44550	20231102	22.78	71200	-23.17	20240102	53000	3.21	20240201	89400	-38.81	20230621	44550	22.78	20231102	1.52	N	112610	500	210 억	5691125	N	N	41	N	N
61	20240220	130710	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54600	-2300	5	-4.04	19824465200	359112	102.40	57600	57800	54300	73900	39900	56900	55198.91	13.50	-38308	61366	59132	57866	55632	54366	58500	55000	211	17000	500	43240	100	1	42171403	23026	-2373.91	2.50	12	0.85	-23.00	21797.00	89400	20230621	-38.93	44550	20231102	22.56	71200	-23.31	20240102	53000	3.02	20240201	89400	-38.93	20230621	44550	22.56	20231102	1.52	N	112610	500	210 억	5691125	N	N	41	N	N
62	20240220	120705	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54800	-2100	5	-3.69	17428503500	315326	89.91	57600	57800	54300	73900	39900	56900	55265.67	13.50	-34134	61366	59132	57866	55632	54366	58500	55000	211	17000	500	43240	100	1	42171403	23110	-2382.61	2.51	12	0.75	-23.00	21797.00	89400	20230621	-38.70	44550	20231102	23.01	71200	-23.03	20240102	53000	3.40	20240201	89400	-38.70	20230621	44550	23.01	20231102	1.52	N	112610	500	210 억	5691125	N	N	41	N	N
63	20240220	110706	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	54900	-2000	5	-3.51	15057500900	272088	77.58	57600	57800	54300	73900	39900	56900	55334.21	13.50	-34773	61366	59132	57866	55632	54366	58500	55000	211	17000	500	43240	100	1	42171403	23152	-2386.96	2.52	12	0.65	-23.00	21797.00	89400	20230621	-38.59	44550	20231102	23.23	71200	-22.89	20240102	53000	3.58	20240201	89400	-38.59	20230621	44550	23.23	20231102	1.52	N	112610	500	210 억	5691125	N	N	41	N	N
64	20240220	100658	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	55000	-1900	5	-3.34	10946579400	197547	56.33	57600	57800	54300	73900	39900	56900	55404.19	13.50	-32373	61366	59132	57866	55632	54366	58500	55000	211	17000	500	43240	100	1	42171403	23194	-2391.30	2.52	12	0.47	-23.00	21797.00	89400	20230621	-38.48	44550	20231102	23.46	71200	-22.75	20240102	53000	3.77	20240201	89400	-38.48	20230621	44550	23.46	20231102	1.52	N	112610	500	210 억	5691125	N	N	41	N	N
65	20240220	090713	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	56100	-800	5	-1.41	1892512100	33222	9.47	57600	57800	56000	73900	39900	56900	56967.88	13.50	-6181	61366	59132	57866	55632	54366	58500	55000	211	17000	500	43240	100	1	42171403	23658	-2439.13	2.57	12	0.08	-23.00	21797.00	89400	20230621	-37.25	44550	20231102	25.93	71200	-21.21	20240102	53000	5.85	20240201	89400	-37.25	20230621	44550	25.93	20231102	1.52	N	112610	500	210 억	5691125	N	N	41	N	N
66	20240219	160708	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	56900	-2400	5	-4.05	20007904900	348482	204.44	59600	60100	56600	77000	41600	59300	57414.77	13.49	-43660	61500	60400	59800	58700	58100	60100	58400	211	17700	500	45060	100	1	42171403	23996	-2473.91	2.61	12	0.83	-23.00	21797.00	89400	20230621	-36.35	44550	20231102	27.72	71200	-20.08	20240102	53000	7.36	20240201	89400	-36.35	20230621	44550	27.72	20231102	1.51	N	112610	500	210 억	5687826	N	N	41	N	N
67	20240219	150713	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	56800	-2500	5	-4.22	18347280400	319224	187.27	59600	60100	56600	77000	41600	59300	57474.42	13.49	-45539	61500	60400	59800	58700	58100	60100	58400	211	17700	500	45060	100	1	42171403	23953	-2469.57	2.61	12	0.76	-23.00	21797.00	89400	20230621	-36.47	44550	20231102	27.50	71200	-20.22	20240102	53000	7.17	20240201	89400	-36.47	20230621	44550	27.50	20231102	1.51	N	112610	500	210 억	5687826	N	N	471	N	N
68	20240219	140711	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	57100	-2200	5	-3.71	13903666400	241036	141.40	59600	60100	56800	77000	41600	59300	57682.70	13.49	-62504	61500	60400	59800	58700	58100	60100	58400	211	17700	500	45060	100	1	42171403	24080	-2482.61	2.62	12	0.57	-23.00	21797.00	89400	20230621	-36.13	44550	20231102	28.17	71200	-19.80	20240102	53000	7.74	20240201	89400	-36.13	20230621	44550	28.17	20231102	1.51	N	112610	500	210 억	5687826	N	N	471	N	N
69	20240219	130711	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	57000	-2300	5	-3.88	10362328400	179167	105.11	59600	60100	57000	77000	41600	59300	57835.84	13.49	-56701	61500	60400	59800	58700	58100	60100	58400	211	17700	500	45060	100	1	42171403	24038	-2478.26	2.62	12	0.42	-23.00	21797.00	89400	20230621	-36.24	44550	20231102	27.95	71200	-19.94	20240102	53000	7.55	20240201	89400	-36.24	20230621	44550	27.95	20231102	1.51	N	112610	500	210 억	5687826	N	N	471	N	N
70	20240219	120710	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	57100	-2200	5	-3.71	7986062000	137537	80.69	59600	60100	57100	77000	41600	59300	58064.49	13.49	-47171	61500	60400	59800	58700	58100	60100	58400	211	17700	500	45060	100	1	42171403	24080	-2482.61	2.62	12	0.33	-23.00	21797.00	89400	20230621	-36.13	44550	20231102	28.17	71200	-19.80	20240102	53000	7.74	20240201	89400	-36.13	20230621	44550	28.17	20231102	1.51	N	112610	500	210 억	5687826	N	N	471	N	N
71	20240219	110708	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	57500	-1800	5	-3.04	5615802700	96171	56.42	59600	60100	57400	77000	41600	59300	58393.58	13.49	-39277	61500	60400	59800	58700	58100	60100	58400	211	17700	500	45060	100	1	42171403	24249	-2500.00	2.64	12	0.23	-23.00	21797.00	89400	20230621	-35.68	44550	20231102	29.07	71200	-19.24	20240102	53000	8.49	20240201	89400	-35.68	20230621	44550	29.07	20231102	1.51	N	112610	500	210 억	5687826	N	N	471	N	N
72	20240219	100705	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	58600	-700	5	-1.18	1976339000	33343	19.56	59600	60100	58500	77000	41600	59300	59272.95	13.49	-5440	61500	60400	59800	58700	58100	60100	58400	211	17700	500	45060	100	1	42171403	24712	-2547.83	2.69	12	0.08	-23.00	21797.00	89400	20230621	-34.45	44550	20231102	31.54	71200	-17.70	20240102	53000	10.57	20240201	89400	-34.45	20230621	44550	31.54	20231102	1.51	N	112610	500	210 억	5687826	N	N	471	N	N
73	20240219	090704	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59300	0	3	0.00	785245100	13215	7.75	59600	60100	59000	77000	41600	59300	59421.08	13.49	-1990	61500	60400	59800	58700	58100	60100	58400	211	17700	500	45060	100	1	42171403	25008	-2578.26	2.72	12	0.03	-23.00	21797.00	89400	20230621	-33.67	44550	20231102	33.11	71200	-16.71	20240102	53000	11.89	20240201	89400	-33.67	20230621	44550	33.11	20231102	1.51	N	112610	500	210 억	5687826	N	N	471	N	N
74	20240216	160701	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59300	100	2	0.17	10186502400	170095	119.24	60200	60900	59200	76900	41500	59200	59887.32	13.24	2124	61666	60432	59466	58232	57266	59950	57750	211	17700	500	44990	100	1	42171403	25008	-2578.26	2.72	12	0.40	-23.00	21797.00	89400	20230621	-33.67	44550	20231102	33.11	71200	-16.71	20240102	53000	11.89	20240201	89400	-33.67	20230621	44550	33.11	20231102	1.54	N	112610	500	210 억	5582371	N	N	471	N	N
75	20240216	150707	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59500	300	2	0.51	9118553100	152116	106.64	60200	60900	59300	76900	41500	59200	59944.73	13.24	4547	61666	60432	59466	58232	57266	59950	57750	211	17700	500	44990	100	1	42171403	25092	-2586.96	2.73	12	0.36	-23.00	21797.00	89400	20230621	-33.45	44550	20231102	33.56	71200	-16.43	20240102	53000	12.26	20240201	89400	-33.45	20230621	44550	33.56	20231102	1.54	N	112610	500	210 억	5582371	N	N	209	N	N
76	20240216	140710	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59900	700	2	1.18	6922029900	115325	80.85	60200	60900	59300	76900	41500	59200	60021.94	13.24	2016	61666	60432	59466	58232	57266	59950	57750	211	17700	500	44990	100	1	42171403	25261	-2604.35	2.75	12	0.27	-23.00	21797.00	89400	20230621	-33.00	44550	20231102	34.46	71200	-15.87	20240102	53000	13.02	20240201	89400	-33.00	20230621	44550	34.46	20231102	1.54	N	112610	500	210 억	5582371	N	N	209	N	N
77	20240216	130702	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59700	500	2	0.84	5739188800	95505	66.95	60200	60900	59300	76900	41500	59200	60093.07	13.24	3036	61666	60432	59466	58232	57266	59950	57750	211	17700	500	44990	100	1	42171403	25176	-2595.65	2.74	12	0.23	-23.00	21797.00	89400	20230621	-33.22	44550	20231102	34.01	71200	-16.15	20240102	53000	12.64	20240201	89400	-33.22	20230621	44550	34.01	20231102	1.54	N	112610	500	210 억	5582371	N	N	209	N	N
78	20240216	120705	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59700	500	2	0.84	4981786400	82810	58.05	60200	60900	59300	76900	41500	59200	60159.24	13.24	3758	61666	60432	59466	58232	57266	59950	57750	211	17700	500	44990	100	1	42171403	25176	-2595.65	2.74	12	0.20	-23.00	21797.00	89400	20230621	-33.22	44550	20231102	34.01	71200	-16.15	20240102	53000	12.64	20240201	89400	-33.22	20230621	44550	34.01	20231102	1.54	N	112610	500	210 억	5582371	N	N	209	N	N
79	20240216	110713	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	60200	1000	2	1.69	3849896700	63942	44.82	60200	60900	59300	76900	41500	59200	60209.20	13.24	9380	61666	60432	59466	58232	57266	59950	57750	211	17700	500	44990	100	1	42171403	25387	-2617.39	2.76	12	0.15	-23.00	21797.00	89400	20230621	-32.66	44550	20231102	35.13	71200	-15.45	20240102	53000	13.58	20240201	89400	-32.66	20230621	44550	35.13	20231102	1.54	N	112610	500	210 억	5582371	N	N	209	N	N
80	20240216	100706	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	60200	1000	2	1.69	1834107700	30592	21.45	60200	60400	59300	76900	41500	59200	59953.83	13.24	8364	61666	60432	59466	58232	57266	59950	57750	211	17700	500	44990	100	1	42171403	25387	-2617.39	2.76	12	0.07	-23.00	21797.00	89400	20230621	-32.66	44550	20231102	35.13	71200	-15.45	20240102	53000	13.58	20240201	89400	-32.66	20230621	44550	35.13	20231102	1.54	N	112610	500	210 억	5582371	N	N	209	N	N
81	20240216	090658	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	60100	900	2	1.52	471691500	7847	5.50	60200	60400	59800	76900	41500	59200	60111.06	13.24	3732	61666	60432	59466	58232	57266	59950	57750	211	17700	500	44990	100	1	42171403	25345	-2613.04	2.76	12	0.02	-23.00	21797.00	89400	20230621	-32.77	44550	20231102	34.90	71200	-15.59	20240102	53000	13.40	20240201	89400	-32.77	20230621	44550	34.90	20231102	1.54	N	112610	500	210 억	5582371	N	N	209	N	N
82	20240215	160700	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59200	200	2	0.34	8435770800	141868	88.33	60000	60700	58500	76700	41300	59000	59462.14	13.19	13853	61400	60200	58500	57300	55600	60800	57900	211	17700	500	44840	100	1	42171403	24965	-2573.91	2.72	12	0.34	-23.00	21797.00	89400	20230621	-33.78	44550	20231102	32.88	71200	-16.85	20240102	53000	11.70	20240201	89400	-33.78	20230621	44550	32.88	20231102	1.53	N	112610	500	210 억	5563800	N	N	209	N	N
83	20240215	150705	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59300	300	2	0.51	7592633500	127648	79.47	60000	60700	58500	76700	41300	59000	59481.02	13.19	14531	61400	60200	58500	57300	55600	60800	57900	211	17700	500	44840	100	1	42171403	25008	-2578.26	2.72	12	0.30	-23.00	21797.00	89400	20230621	-33.67	44550	20231102	33.11	71200	-16.71	20240102	53000	11.89	20240201	89400	-33.67	20230621	44550	33.11	20231102	1.53	N	112610	500	210 억	5563800	N	N	154	N	N
84	20240215	140701	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	58900	-100	5	-0.17	6494863900	109043	67.89	60000	60700	58500	76700	41300	59000	59562.41	13.19	15015	61400	60200	58500	57300	55600	60800	57900	211	17700	500	44840	100	1	42171403	24839	-2560.87	2.70	12	0.26	-23.00	21797.00	89400	20230621	-34.12	44550	20231102	32.21	71200	-17.28	20240102	53000	11.13	20240201	89400	-34.12	20230621	44550	32.21	20231102	1.53	N	112610	500	210 억	5563800	N	N	154	N	N
85	20240215	130652	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59000	0	3	0.00	5404259800	90467	56.33	60000	60700	58700	76700	41300	59000	59737.36	13.19	8528	61400	60200	58500	57300	55600	60800	57900	211	17700	500	44840	100	1	42171403	24881	-2565.22	2.71	12	0.21	-23.00	21797.00	89400	20230621	-34.00	44550	20231102	32.44	71200	-17.13	20240102	53000	11.32	20240201	89400	-34.00	20230621	44550	32.44	20231102	1.53	N	112610	500	210 억	5563800	N	N	154	N	N
86	20240215	120700	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59400	400	2	0.68	4621970500	77214	48.07	60000	60700	59100	76700	41300	59000	59859.23	13.19	6878	61400	60200	58500	57300	55600	60800	57900	211	17700	500	44840	100	1	42171403	25050	-2582.61	2.73	12	0.18	-23.00	21797.00	89400	20230621	-33.56	44550	20231102	33.33	71200	-16.57	20240102	53000	12.08	20240201	89400	-33.56	20230621	44550	33.33	20231102	1.53	N	112610	500	210 억	5563800	N	N	154	N	N
87	20240215	110657	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59200	200	2	0.34	4041172300	67426	41.98	60000	60700	59100	76700	41300	59000	59934.93	13.19	6356	61400	60200	58500	57300	55600	60800	57900	211	17700	500	44840	100	1	42171403	24965	-2573.91	2.72	12	0.16	-23.00	21797.00	89400	20230621	-33.78	44550	20231102	32.88	71200	-16.85	20240102	53000	11.70	20240201	89400	-33.78	20230621	44550	32.88	20231102	1.53	N	112610	500	210 억	5563800	N	N	154	N	N
88	20240215	100656	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59800	800	2	1.36	2443982500	40726	25.36	60000	60700	59600	76700	41300	59000	60010.37	13.19	6120	61400	60200	58500	57300	55600	60800	57900	211	17700	500	44840	100	1	42171403	25218	-2600.00	2.74	12	0.10	-23.00	21797.00	89400	20230621	-33.11	44550	20231102	34.23	71200	-16.01	20240102	53000	12.83	20240201	89400	-33.11	20230621	44550	34.23	20231102	1.53	N	112610	500	210 억	5563800	N	N	154	N	N
89	20240215	090658	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	60200	1200	2	2.03	740545200	12288	7.65	60000	60700	59900	76700	41300	59000	60265.72	13.19	1967	61400	60200	58500	57300	55600	60800	57900	211	17700	500	44840	100	1	42171403	25387	-2617.39	2.76	12	0.03	-23.00	21797.00	89400	20230621	-32.66	44550	20231102	35.13	71200	-15.45	20240102	53000	13.58	20240201	89400	-32.66	20230621	44550	35.13	20231102	1.53	N	112610	500	210 억	5563800	N	N	154	N	N
90	20240214	160653	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59000	-200	5	-0.34	9309152900	159735	67.09	57300	59700	56800	76900	41500	59200	58277.42	13.19	-8475	61800	60500	59400	58100	57000	61150	58750	211	17700	500	44990	100	1	42171403	24881	-2565.22	2.71	12	0.38	-23.00	21797.00	89400	20230621	-34.00	44550	20231102	32.44	71200	-17.13	20240102	53000	11.32	20240201	89400	-34.00	20230621	44550	32.44	20231102	1.56	N	112610	500	210 억	5561298	N	N	154	N	N
91	20240214	150653	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59200	0	3	0.00	8773722500	150667	63.29	57300	59700	56800	76900	41500	59200	58231.99	13.19	-9162	61800	60500	59400	58100	57000	61150	58750	211	17700	500	44990	100	1	42171403	24965	-2573.91	2.72	12	0.36	-23.00	21797.00	89400	20230621	-33.78	44550	20231102	32.88	71200	-16.85	20240102	53000	11.70	20240201	89400	-33.78	20230621	44550	32.88	20231102	1.56	N	112610	500	210 억	5561298	N	N	7	N	N
92	20240214	140650	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59400	200	2	0.34	6622204800	114449	48.07	57300	59500	56800	76900	41500	59200	57860.62	13.19	-3989	61800	60500	59400	58100	57000	61150	58750	211	17700	500	44990	100	1	42171403	25050	-2582.61	2.73	12	0.27	-23.00	21797.00	89400	20230621	-33.56	44550	20231102	33.33	71200	-16.57	20240102	53000	12.08	20240201	89400	-33.56	20230621	44550	33.33	20231102	1.56	N	112610	500	210 억	5561298	N	N	7	N	N
93	20240214	130652	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	58700	-500	5	-0.84	5522542500	95748	40.22	57300	59500	56800	76900	41500	59200	57676.52	13.19	-2504	61800	60500	59400	58100	57000	61150	58750	211	17700	500	44990	100	1	42171403	24755	-2552.17	2.69	12	0.23	-23.00	21797.00	89400	20230621	-34.34	44550	20231102	31.76	71200	-17.56	20240102	53000	10.75	20240201	89400	-34.34	20230621	44550	31.76	20231102	1.56	N	112610	500	210 억	5561298	N	N	7	N	N
94	20240214	120647	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	58600	-600	5	-1.01	5026141100	87286	36.66	57300	59500	56800	76900	41500	59200	57580.85	13.19	-2843	61800	60500	59400	58100	57000	61150	58750	211	17700	500	44990	100	1	42171403	24712	-2547.83	2.69	12	0.21	-23.00	21797.00	89400	20230621	-34.45	44550	20231102	31.54	71200	-17.70	20240102	53000	10.57	20240201	89400	-34.45	20230621	44550	31.54	20231102	1.56	N	112610	500	210 억	5561298	N	N	7	N	N
95	20240214	110654	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	58600	-600	5	-1.01	4472309300	77831	32.69	57300	59500	56800	76900	41500	59200	57459.88	13.19	-4039	61800	60500	59400	58100	57000	61150	58750	211	17700	500	44990	100	1	42171403	24712	-2547.83	2.69	12	0.18	-23.00	21797.00	89400	20230621	-34.45	44550	20231102	31.54	71200	-17.70	20240102	53000	10.57	20240201	89400	-34.45	20230621	44550	31.54	20231102	1.56	N	112610	500	210 억	5561298	N	N	7	N	N
96	20240214	090643	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	57400	-1800	5	-3.04	1040538000	18209	7.65	57300	57600	56800	76900	41500	59200	57134.40	13.19	1857	61800	60500	59400	58100	57000	61150	58750	211	17700	500	44990	100	1	42171403	24206	-2495.65	2.63	12	0.04	-23.00	21797.00	89400	20230621	-35.79	44550	20231102	28.84	71200	-19.38	20240102	53000	8.30	20240201	89400	-35.79	20230621	44550	28.84	20231102	1.56	N	112610	500	210 억	5561298	N	N	7	N	N
97	20240213	160644	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59200	900	2	1.54	14076483900	237528	100.74	59100	60700	58300	75700	40900	58300	59262.43	13.21	1610	59966	59132	58266	57432	56566	59550	57850	211	17400	500	44300	100	1	42171403	24965	-2573.91	2.72	12	0.56	-23.00	21797.00	89400	20230621	-33.78	44550	20231102	32.88	71200	-16.85	20240102	53000	11.70	20240201	89400	-33.78	20230621	44550	32.88	20231102	1.55	N	112610	500	210 억	5571236	N	N	7	N	N
98	20240213	150642	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59400	1100	2	1.89	13100454400	221069	93.76	59100	60700	58300	75700	40900	58300	59259.58	13.21	8084	59966	59132	58266	57432	56566	59550	57850	211	17400	500	44300	100	1	42171403	25050	-2582.61	2.73	12	0.52	-23.00	21797.00	89400	20230621	-33.56	44550	20231102	33.33	71200	-16.57	20240102	53000	12.08	20240201	89400	-33.56	20230621	44550	33.33	20231102	1.55	N	112610	500	210 억	5571236	N	N	5	N	N
99	20240213	140650	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59300	1000	2	1.72	8606018400	144523	61.29	59100	60700	58800	75700	40900	58300	59547.75	13.21	-8749	59966	59132	58266	57432	56566	59550	57850	211	17400	500	44300	100	1	42171403	25008	-2578.26	2.72	12	0.34	-23.00	21797.00	89400	20230621	-33.67	44550	20231102	33.11	71200	-16.71	20240102	53000	11.89	20240201	89400	-33.67	20230621	44550	33.11	20231102	1.55	N	112610	500	210 억	5571236	N	N	5	N	N
100	20240213	130642	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59300	1000	2	1.72	6906639900	115874	49.14	59100	60700	58800	75700	40900	58300	59604.75	13.21	-7545	59966	59132	58266	57432	56566	59550	57850	211	17400	500	44300	100	1	42171403	25008	-2578.26	2.72	12	0.27	-23.00	21797.00	89400	20230621	-33.67	44550	20231102	33.11	71200	-16.71	20240102	53000	11.89	20240201	89400	-33.67	20230621	44550	33.11	20231102	1.55	N	112610	500	210 억	5571236	N	N	5	N	N
101	20240213	120651	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59200	900	2	1.54	5904159700	98993	41.98	59100	60700	58800	75700	40900	58300	59642.21	13.21	-5151	59966	59132	58266	57432	56566	59550	57850	211	17400	500	44300	100	1	42171403	24965	-2573.91	2.72	12	0.23	-23.00	21797.00	89400	20230621	-33.78	44550	20231102	32.88	71200	-16.85	20240102	53000	11.70	20240201	89400	-33.78	20230621	44550	32.88	20231102	1.55	N	112610	500	210 억	5571236	N	N	5	N	N
102	20240213	110649	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59200	900	2	1.54	4901459700	82061	34.80	59100	60700	58800	75700	40900	58300	59729.48	13.21	731	59966	59132	58266	57432	56566	59550	57850	211	17400	500	44300	100	1	42171403	24965	-2573.91	2.72	12	0.19	-23.00	21797.00	89400	20230621	-33.78	44550	20231102	32.88	71200	-16.85	20240102	53000	11.70	20240201	89400	-33.78	20230621	44550	32.88	20231102	1.55	N	112610	500	210 억	5571236	N	N	5	N	N
103	20240213	100542	55	40.00	KOSPI200	기계	N	N	N	Y	40	Y	59400	1100	2	1.89	3450862000	57679	24.46	59100	60700	58800	75700	40900	58300	59828.77	13.21	3876	59966	59132	58266	57432	56566	59550	57850	211	17400	500	44300	100	1	42171403	25050	-2582.61	2.73	12	0.14	-23.00	21797.00	89400	20230621	-33.56	44550	20231102	33.33	71200	-16.57	20240102	53000	12.08	20240201	89400	-33.56	20230621	44550	33.33	20231102	1.55	N	112610	500	210 억	5571236	N	N	5	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History