KissMeData/267270/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 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	161021	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53800	-1400	5	-2.54	11811944900	217474	64.71	55200	55600	53800	71700	38700	55200	54314.92	18.93	-53190	58133	56666	54333	52866	50533	57400	53600	985	16500	5000	39740	100	1	19700793	10599	9.50	0.69	12	1.10	5661.00	78141.00	93000	20230725	-42.15	44100	20231101	22.00	58700	-8.35	20240205	45100	19.29	20240117	93000	-42.15	20230725	44100	22.00	20231101	2.05	N	267270	5000	985 억	3730258	N	N	69	N	N
3	20240229	151025	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54000	-1200	5	-2.17	10838303200	199389	59.33	55200	55600	53800	71700	38700	55200	54357.58	18.93	-43512	58133	56666	54333	52866	50533	57400	53600	985	16500	5000	39740	100	1	19700793	10638	9.54	0.69	12	1.01	5661.00	78141.00	93000	20230725	-41.94	44100	20231101	22.45	58700	-8.01	20240205	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	2.05	N	267270	5000	985 억	3730258	N	N	60	N	N
4	20240229	141027	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54000	-1200	5	-2.17	9180603100	168675	50.19	55200	55600	53800	71700	38700	55200	54427.76	18.93	-41881	58133	56666	54333	52866	50533	57400	53600	985	16500	5000	39740	100	1	19700793	10638	9.54	0.69	12	0.86	5661.00	78141.00	93000	20230725	-41.94	44100	20231101	22.45	58700	-8.01	20240205	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	2.05	N	267270	5000	985 억	3730258	N	N	60	N	N
5	20240229	131024	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54100	-1100	5	-1.99	8209445000	150736	44.85	55200	55600	53800	71700	38700	55200	54462.40	18.93	-36982	58133	56666	54333	52866	50533	57400	53600	985	16500	5000	39740	100	1	19700793	10658	9.56	0.69	12	0.77	5661.00	78141.00	93000	20230725	-41.83	44100	20231101	22.68	58700	-7.84	20240205	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	2.05	N	267270	5000	985 억	3730258	N	N	60	N	N
6	20240229	121024	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54400	-800	5	-1.45	7362533700	135118	40.21	55200	55600	53800	71700	38700	55200	54489.66	18.93	-33211	58133	56666	54333	52866	50533	57400	53600	985	16500	5000	39740	100	1	19700793	10717	9.61	0.70	12	0.69	5661.00	78141.00	93000	20230725	-41.51	44100	20231101	23.36	58700	-7.33	20240205	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	2.05	N	267270	5000	985 억	3730258	N	N	60	N	N
7	20240229	111027	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54700	-500	5	-0.91	6329622000	116133	34.56	55200	55600	53800	71700	38700	55200	54503.22	18.93	-30300	58133	56666	54333	52866	50533	57400	53600	985	16500	5000	39740	100	1	19700793	10776	9.66	0.70	12	0.59	5661.00	78141.00	93000	20230725	-41.18	44100	20231101	24.04	58700	-6.81	20240205	45100	21.29	20240117	93000	-41.18	20230725	44100	24.04	20231101	2.05	N	267270	5000	985 억	3730258	N	N	60	N	N
8	20240229	101028	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54400	-800	5	-1.45	3535707600	65214	19.41	55200	55200	53800	71700	38700	55200	54217.00	18.93	-13113	58133	56666	54333	52866	50533	57400	53600	985	16500	5000	39740	100	1	19700793	10717	9.61	0.70	12	0.33	5661.00	78141.00	93000	20230725	-41.51	44100	20231101	23.36	58700	-7.33	20240205	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	2.05	N	267270	5000	985 억	3730258	N	N	60	N	N
9	20240229	091026	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54000	-1200	5	-2.17	958941700	17629	5.25	55200	55200	53900	71700	38700	55200	54395.69	18.93	-4528	58133	56666	54333	52866	50533	57400	53600	985	16500	5000	39740	100	1	19700793	10638	9.54	0.69	12	0.09	5661.00	78141.00	93000	20230725	-41.94	44100	20231101	22.45	58700	-8.01	20240205	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	2.05	N	267270	5000	985 억	3730258	N	N	60	N	N
10	20240228	160926	55	50.00	KOSPI	기계	N	N	N	Y	50	N	55200	2600	2	4.94	18208033000	334394	173.93	52100	55800	52000	68300	36900	52600	54449.02	18.28	130097	55533	54066	53133	51666	50733	53600	51200	985	15700	5000	37870	100	1	19700793	10875	9.75	0.71	12	1.70	5661.00	78141.00	93000	20230725	-40.65	44100	20231101	25.17	58700	-5.96	20240205	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	2.02	N	267270	5000	985 억	3601617	N	N	60	N	N
11	20240228	150926	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54900	2300	2	4.37	17457235000	320771	166.84	52100	55800	52000	68300	36900	52600	54422.73	18.28	131984	55533	54066	53133	51666	50733	53600	51200	985	15700	5000	37870	100	1	19700793	10816	9.70	0.70	12	1.63	5661.00	78141.00	93000	20230725	-40.97	44100	20231101	24.49	58700	-6.47	20240205	45100	21.73	20240117	93000	-40.97	20230725	44100	24.49	20231101	2.02	N	267270	5000	985 억	3601617	N	N	94	N	N
12	20240228	141024	55	50.00	KOSPI	기계	N	N	N	Y	50	N	55100	2500	2	4.75	15421087300	283687	147.55	52100	55800	52000	68300	36900	52600	54359.51	18.28	133237	55533	54066	53133	51666	50733	53600	51200	985	15700	5000	37870	100	1	19700793	10855	9.73	0.71	12	1.44	5661.00	78141.00	93000	20230725	-40.75	44100	20231101	24.94	58700	-6.13	20240205	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	2.02	N	267270	5000	985 억	3601617	N	N	94	N	N
13	20240228	131023	55	50.00	KOSPI	기계	N	N	N	Y	50	N	55100	2500	2	4.75	12145570300	224488	116.76	52100	55400	52000	68300	36900	52600	54103.43	18.28	114070	55533	54066	53133	51666	50733	53600	51200	985	15700	5000	37870	100	1	19700793	10855	9.73	0.71	12	1.14	5661.00	78141.00	93000	20230725	-40.75	44100	20231101	24.94	58700	-6.13	20240205	45100	22.17	20240117	93000	-40.75	20230725	44100	24.94	20231101	2.02	N	267270	5000	985 억	3601617	N	N	94	N	N
14	20240228	121027	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54500	1900	2	3.61	7977126300	148636	77.31	52100	54800	52000	68300	36900	52600	53668.87	18.28	73045	55533	54066	53133	51666	50733	53600	51200	985	15700	5000	37870	100	1	19700793	10737	9.63	0.70	12	0.75	5661.00	78141.00	93000	20230725	-41.40	44100	20231101	23.58	58700	-7.16	20240205	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	2.02	N	267270	5000	985 억	3601617	N	N	94	N	N
15	20240228	110943	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54200	1600	2	3.04	5582157200	104631	54.42	52100	54400	52000	68300	36900	52600	53350.89	18.28	47219	55533	54066	53133	51666	50733	53600	51200	985	15700	5000	37870	100	1	19700793	10678	9.57	0.69	12	0.53	5661.00	78141.00	93000	20230725	-41.72	44100	20231101	22.90	58700	-7.67	20240205	45100	20.18	20240117	93000	-41.72	20230725	44100	22.90	20231101	2.02	N	267270	5000	985 억	3601617	N	N	94	N	N
16	20240228	101025	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53000	400	2	0.76	2256392400	43010	22.37	52100	53100	52000	68300	36900	52600	52462.04	18.28	5750	55533	54066	53133	51666	50733	53600	51200	985	15700	5000	37870	100	1	19700793	10441	9.36	0.68	12	0.22	5661.00	78141.00	93000	20230725	-43.01	44100	20231101	20.18	58700	-9.71	20240205	45100	17.52	20240117	93000	-43.01	20230725	44100	20.18	20231101	2.02	N	267270	5000	985 억	3601617	N	N	94	N	N
17	20240228	091028	55	50.00	KOSPI	기계	N	N	N	Y	50	N	52400	-200	5	-0.38	816928300	15643	8.14	52100	52600	52000	68300	36900	52600	52223.25	18.28	2700	55533	54066	53133	51666	50733	53600	51200	985	15700	5000	37870	100	1	19700793	10323	9.26	0.67	12	0.08	5661.00	78141.00	93000	20230725	-43.66	44100	20231101	18.82	58700	-10.73	20240205	45100	16.19	20240117	93000	-43.66	20230725	44100	18.82	20231101	2.02	N	267270	5000	985 억	3601617	N	N	94	N	N
18	20240227	161022	55	50.00	KOSPI	기계	N	N	N	Y	50	N	52600	-1700	5	-3.13	10133577600	191414	102.79	54600	54600	52200	70500	38100	54300	52940.93	18.48	-39364	55566	54932	54166	53532	52766	55250	53850	985	16200	5000	39090	100	1	19700793	10363	9.29	0.67	12	0.97	5661.00	78141.00	93000	20230725	-43.44	44100	20231101	19.27	58700	-10.39	20240205	45100	16.63	20240117	93000	-43.44	20230725	44100	19.27	20231101	2.06	N	267270	5000	985 억	3641667	N	N	94	N	N
19	20240227	151023	55	50.00	KOSPI	기계	N	N	N	Y	50	N	52500	-1800	5	-3.31	9785084700	184780	99.23	54600	54600	52200	70500	38100	54300	52955.07	18.48	-37683	55566	54932	54166	53532	52766	55250	53850	985	16200	5000	39090	100	1	19700793	10343	9.27	0.67	12	0.94	5661.00	78141.00	93000	20230725	-43.55	44100	20231101	19.05	58700	-10.56	20240205	45100	16.41	20240117	93000	-43.55	20230725	44100	19.05	20231101	2.06	N	267270	5000	985 억	3641667	N	N	378	N	N
20	20240227	141021	55	50.00	KOSPI	기계	N	N	N	Y	50	N	52700	-1600	5	-2.95	7979374000	150390	80.76	54600	54600	52500	70500	38100	54300	53057.59	18.48	-26520	55566	54932	54166	53532	52766	55250	53850	985	16200	5000	39090	100	1	19700793	10382	9.31	0.67	12	0.76	5661.00	78141.00	93000	20230725	-43.33	44100	20231101	19.50	58700	-10.22	20240205	45100	16.85	20240117	93000	-43.33	20230725	44100	19.50	20231101	2.06	N	267270	5000	985 억	3641667	N	N	378	N	N
21	20240227	130942	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53100	-1200	5	-2.21	6552163500	123308	66.22	54600	54600	52500	70500	38100	54300	53136.23	18.48	-14550	55566	54932	54166	53532	52766	55250	53850	985	16200	5000	39090	100	1	19700793	10461	9.38	0.68	12	0.63	5661.00	78141.00	93000	20230725	-42.90	44100	20231101	20.41	58700	-9.54	20240205	45100	17.74	20240117	93000	-42.90	20230725	44100	20.41	20231101	2.06	N	267270	5000	985 억	3641667	N	N	378	N	N
22	20240227	121024	55	50.00	KOSPI	기계	N	N	N	Y	50	N	52900	-1400	5	-2.58	6086638600	114516	61.49	54600	54600	52500	70500	38100	54300	53150.64	18.48	-11704	55566	54932	54166	53532	52766	55250	53850	985	16200	5000	39090	100	1	19700793	10422	9.34	0.68	12	0.58	5661.00	78141.00	93000	20230725	-43.12	44100	20231101	19.95	58700	-9.88	20240205	45100	17.29	20240117	93000	-43.12	20230725	44100	19.95	20231101	2.06	N	267270	5000	985 억	3641667	N	N	378	N	N
23	20240227	111025	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53400	-900	5	-1.66	5276513000	99233	53.29	54600	54600	52500	70500	38100	54300	53172.57	18.48	-12084	55566	54932	54166	53532	52766	55250	53850	985	16200	5000	39090	100	1	19700793	10520	9.43	0.68	12	0.50	5661.00	78141.00	93000	20230725	-42.58	44100	20231101	21.09	58700	-9.03	20240205	45100	18.40	20240117	93000	-42.58	20230725	44100	21.09	20231101	2.06	N	267270	5000	985 억	3641667	N	N	378	N	N
24	20240227	101019	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53300	-1000	5	-1.84	4416779300	83130	44.64	54600	54600	52500	70500	38100	54300	53130.50	18.48	-15561	55566	54932	54166	53532	52766	55250	53850	985	16200	5000	39090	100	1	19700793	10501	9.42	0.68	12	0.42	5661.00	78141.00	93000	20230725	-42.69	44100	20231101	20.86	58700	-9.20	20240205	45100	18.18	20240117	93000	-42.69	20230725	44100	20.86	20231101	2.06	N	267270	5000	985 억	3641667	N	N	378	N	N
25	20240227	091023	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53100	-1200	5	-2.21	1112302900	20741	11.14	54600	54600	53100	70500	38100	54300	53627.08	18.48	-5648	55566	54932	54166	53532	52766	55250	53850	985	16200	5000	39090	100	1	19700793	10461	9.38	0.68	12	0.11	5661.00	78141.00	93000	20230725	-42.90	44100	20231101	20.41	58700	-9.54	20240205	45100	17.74	20240117	93000	-42.90	20230725	44100	20.41	20231101	2.06	N	267270	5000	985 억	3641667	N	N	378	N	N
26	20240226	161018	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54300	900	2	1.69	10093918700	185525	164.26	53600	54800	53400	69400	37400	53400	54408.39	18.43	15397	55000	54200	53600	52800	52200	53900	52500	985	16000	5000	38440	100	1	19700793	10698	9.59	0.69	12	0.94	5661.00	78141.00	93000	20230725	-41.61	44100	20231101	23.13	58700	-7.50	20240205	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	2.06	N	267270	5000	985 억	3630575	N	N	378	N	N
27	20240226	151012	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54500	1100	2	2.06	9739724100	179012	158.50	53600	54800	53400	69400	37400	53400	54409.12	18.43	16485	55000	54200	53600	52800	52200	53900	52500	985	16000	5000	38440	100	1	19700793	10737	9.63	0.70	12	0.91	5661.00	78141.00	93000	20230725	-41.40	44100	20231101	23.58	58700	-7.16	20240205	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	2.06	N	267270	5000	985 억	3630575	N	N	13	N	N
28	20240226	141017	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54600	1200	2	2.25	7823520400	143956	127.46	53600	54700	53400	69400	37400	53400	54347.66	18.43	19696	55000	54200	53600	52800	52200	53900	52500	985	16000	5000	38440	100	1	19700793	10757	9.64	0.70	12	0.73	5661.00	78141.00	93000	20230725	-41.29	44100	20231101	23.81	58700	-6.98	20240205	45100	21.06	20240117	93000	-41.29	20230725	44100	23.81	20231101	2.06	N	267270	5000	985 억	3630575	N	N	13	N	N
29	20240226	131010	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54500	1100	2	2.06	6807734200	125346	110.98	53600	54700	53400	69400	37400	53400	54312.70	18.43	16649	55000	54200	53600	52800	52200	53900	52500	985	16000	5000	38440	100	1	19700793	10737	9.63	0.70	12	0.64	5661.00	78141.00	93000	20230725	-41.40	44100	20231101	23.58	58700	-7.16	20240205	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	2.06	N	267270	5000	985 억	3630575	N	N	13	N	N
30	20240226	121010	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54600	1200	2	2.25	6076513800	111931	99.10	53600	54700	53400	69400	37400	53400	54289.30	18.43	16464	55000	54200	53600	52800	52200	53900	52500	985	16000	5000	38440	100	1	19700793	10757	9.64	0.70	12	0.57	5661.00	78141.00	93000	20230725	-41.29	44100	20231101	23.81	58700	-6.98	20240205	45100	21.06	20240117	93000	-41.29	20230725	44100	23.81	20231101	2.06	N	267270	5000	985 억	3630575	N	N	13	N	N
31	20240226	111008	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54300	900	2	1.69	5118130000	94349	83.54	53600	54700	53400	69400	37400	53400	54248.22	18.43	12384	55000	54200	53600	52800	52200	53900	52500	985	16000	5000	38440	100	1	19700793	10698	9.59	0.69	12	0.48	5661.00	78141.00	93000	20230725	-41.61	44100	20231101	23.13	58700	-7.50	20240205	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	2.06	N	267270	5000	985 억	3630575	N	N	13	N	N
32	20240226	101006	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53700	300	2	0.56	4147644500	76388	67.63	53600	54700	53400	69400	37400	53400	54298.94	18.43	8811	55000	54200	53600	52800	52200	53900	52500	985	16000	5000	38440	100	1	19700793	10579	9.49	0.69	12	0.39	5661.00	78141.00	93000	20230725	-42.26	44100	20231101	21.77	58700	-8.52	20240205	45100	19.07	20240117	93000	-42.26	20230725	44100	21.77	20231101	2.06	N	267270	5000	985 억	3630575	N	N	13	N	N
33	20240226	091005	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54000	600	2	1.12	401303100	7461	6.61	53600	54100	53400	69400	37400	53400	53795.19	18.43	1059	55000	54200	53600	52800	52200	53900	52500	985	16000	5000	38440	100	1	19700793	10638	9.54	0.69	12	0.04	5661.00	78141.00	93000	20230725	-41.94	44100	20231101	22.45	58700	-8.01	20240205	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	2.06	N	267270	5000	985 억	3630575	N	N	13	N	N
34	20240223	161006	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53400	-400	5	-0.74	6031655000	112354	80.06	54200	54400	53000	69900	37700	53800	53685.01	18.51	-15258	54933	54366	53433	52866	51933	54650	53150	985	16100	5000	38730	100	1	19700793	10520	9.43	0.68	12	0.57	5661.00	78141.00	93000	20230725	-42.58	44100	20231101	21.09	58700	-9.03	20240205	45100	18.40	20240117	93000	-42.58	20230725	44100	21.09	20231101	2.06	N	267270	5000	985 억	3645849	N	N	8	N	N
35	20240223	150958	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53100	-700	5	-1.30	5769171600	107428	76.55	54200	54400	53000	69900	37700	53800	53702.68	18.51	-14089	54933	54366	53433	52866	51933	54650	53150	985	16100	5000	38730	100	1	19700793	10461	9.38	0.68	12	0.55	5661.00	78141.00	93000	20230725	-42.90	44100	20231101	20.41	58700	-9.54	20240205	45100	17.74	20240117	93000	-42.90	20230725	44100	20.41	20231101	2.06	N	267270	5000	985 억	3645849	N	N	42	N	N
36	20240223	141001	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53400	-400	5	-0.74	4922457000	91516	65.21	54200	54400	53200	69900	37700	53800	53787.94	18.51	-11885	54933	54366	53433	52866	51933	54650	53150	985	16100	5000	38730	100	1	19700793	10520	9.43	0.68	12	0.46	5661.00	78141.00	93000	20230725	-42.58	44100	20231101	21.09	58700	-9.03	20240205	45100	18.40	20240117	93000	-42.58	20230725	44100	21.09	20231101	2.06	N	267270	5000	985 억	3645849	N	N	42	N	N
37	20240223	130958	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53500	-300	5	-0.56	4487397400	83374	59.41	54200	54400	53200	69900	37700	53800	53822.50	18.51	-10728	54933	54366	53433	52866	51933	54650	53150	985	16100	5000	38730	100	1	19700793	10540	9.45	0.68	12	0.42	5661.00	78141.00	93000	20230725	-42.47	44100	20231101	21.32	58700	-8.86	20240205	45100	18.63	20240117	93000	-42.47	20230725	44100	21.32	20231101	2.06	N	267270	5000	985 억	3645849	N	N	42	N	N
38	20240223	121001	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53500	-300	5	-0.56	3875755600	71919	51.25	54200	54400	53300	69900	37700	53800	53890.57	18.51	-4754	54933	54366	53433	52866	51933	54650	53150	985	16100	5000	38730	100	1	19700793	10540	9.45	0.68	12	0.37	5661.00	78141.00	93000	20230725	-42.47	44100	20231101	21.32	58700	-8.86	20240205	45100	18.63	20240117	93000	-42.47	20230725	44100	21.32	20231101	2.06	N	267270	5000	985 억	3645849	N	N	42	N	N
39	20240223	110949	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53600	-200	5	-0.37	3139105400	58157	41.44	54200	54400	53400	69900	37700	53800	53976.40	18.51	-985	54933	54366	53433	52866	51933	54650	53150	985	16100	5000	38730	100	1	19700793	10560	9.47	0.69	12	0.30	5661.00	78141.00	93000	20230725	-42.37	44100	20231101	21.54	58700	-8.69	20240205	45100	18.85	20240117	93000	-42.37	20230725	44100	21.54	20231101	2.06	N	267270	5000	985 억	3645849	N	N	42	N	N
40	20240223	100955	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54000	200	2	0.37	2486154200	46058	32.82	54200	54400	53400	69900	37700	53800	53978.78	18.51	3262	54933	54366	53433	52866	51933	54650	53150	985	16100	5000	38730	100	1	19700793	10638	9.54	0.69	12	0.23	5661.00	78141.00	93000	20230725	-41.94	44100	20231101	22.45	58700	-8.01	20240205	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	2.06	N	267270	5000	985 억	3645849	N	N	42	N	N
41	20240223	090957	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53800	0	3	0.00	361542200	6709	4.78	54200	54200	53800	69900	37700	53800	53889.16	18.51	-992	54933	54366	53433	52866	51933	54650	53150	985	16100	5000	38730	100	1	19700793	10599	9.50	0.69	12	0.03	5661.00	78141.00	93000	20230725	-42.15	44100	20231101	22.00	58700	-8.35	20240205	45100	19.29	20240117	93000	-42.15	20230725	44100	22.00	20231101	2.06	N	267270	5000	985 억	3645849	N	N	42	N	N
42	20240222	160944	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53800	300	2	0.56	7373481000	138780	113.13	53500	54000	52500	69500	37500	53500	53129.33	18.52	-3891	55033	54266	53733	52966	52433	54000	52700	985	16000	5000	38520	100	1	19700793	10599	9.50	0.69	12	0.70	5661.00	78141.00	93000	20230725	-42.15	44100	20231101	22.00	58700	-8.35	20240205	45100	19.29	20240117	93000	-42.15	20230725	44100	22.00	20231101	2.07	N	267270	5000	985 억	3648048	N	N	42	N	N
43	20240222	150955	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53900	400	2	0.75	7127037300	134207	109.40	53500	54000	52500	69500	37500	53500	53104.52	18.52	-2968	55033	54266	53733	52966	52433	54000	52700	985	16000	5000	38520	100	1	19700793	10619	9.52	0.69	12	0.68	5661.00	78141.00	93000	20230725	-42.04	44100	20231101	22.22	58700	-8.18	20240205	45100	19.51	20240117	93000	-42.04	20230725	44100	22.22	20231101	2.07	N	267270	5000	985 억	3648048	N	N	0	N	N
44	20240222	140951	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53800	300	2	0.56	6097729300	115076	93.80	53500	53900	52500	69500	37500	53500	52988.27	18.52	-1483	55033	54266	53733	52966	52433	54000	52700	985	16000	5000	38520	100	1	19700793	10599	9.50	0.69	12	0.58	5661.00	78141.00	93000	20230725	-42.15	44100	20231101	22.00	58700	-8.35	20240205	45100	19.29	20240117	93000	-42.15	20230725	44100	22.00	20231101	2.07	N	267270	5000	985 억	3648048	N	N	0	N	N
45	20240222	130937	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53100	-400	5	-0.75	4869414100	92122	75.09	53500	53500	52500	69500	37500	53500	52857.62	18.52	-8485	55033	54266	53733	52966	52433	54000	52700	985	16000	5000	38520	100	1	19700793	10461	9.38	0.68	12	0.47	5661.00	78141.00	93000	20230725	-42.90	44100	20231101	20.41	58700	-9.54	20240205	45100	17.74	20240117	93000	-42.90	20230725	44100	20.41	20231101	2.07	N	267270	5000	985 억	3648048	N	N	0	N	N
46	20240222	120948	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53100	-400	5	-0.75	4348793200	82294	67.08	53500	53500	52500	69500	37500	53500	52843.80	18.52	-8537	55033	54266	53733	52966	52433	54000	52700	985	16000	5000	38520	100	1	19700793	10461	9.38	0.68	12	0.42	5661.00	78141.00	93000	20230725	-42.90	44100	20231101	20.41	58700	-9.54	20240205	45100	17.74	20240117	93000	-42.90	20230725	44100	20.41	20231101	2.07	N	267270	5000	985 억	3648048	N	N	0	N	N
47	20240222	110946	55	50.00	KOSPI	기계	N	N	N	Y	50	N	52600	-900	5	-1.68	3752279800	71013	57.89	53500	53500	52500	69500	37500	53500	52838.40	18.52	-9777	55033	54266	53733	52966	52433	54000	52700	985	16000	5000	38520	100	1	19700793	10363	9.29	0.67	12	0.36	5661.00	78141.00	93000	20230725	-43.44	44100	20231101	19.27	58700	-10.39	20240205	45100	16.63	20240117	93000	-43.44	20230725	44100	19.27	20231101	2.07	N	267270	5000	985 억	3648048	N	N	0	N	N
48	20240222	100938	55	50.00	KOSPI	기계	N	N	N	Y	50	N	52800	-700	5	-1.31	2295786500	43361	35.35	53500	53500	52600	69500	37500	53500	52944.60	18.52	-6781	55033	54266	53733	52966	52433	54000	52700	985	16000	5000	38520	100	1	19700793	10402	9.33	0.68	12	0.22	5661.00	78141.00	93000	20230725	-43.23	44100	20231101	19.73	58700	-10.05	20240205	45100	17.07	20240117	93000	-43.23	20230725	44100	19.73	20231101	2.07	N	267270	5000	985 억	3648048	N	N	0	N	N
49	20240222	090955	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53200	-300	5	-0.56	257915900	4838	3.94	53500	53500	53200	69500	37500	53500	53306.44	18.52	-695	55033	54266	53733	52966	52433	54000	52700	985	16000	5000	38520	100	1	19700793	10481	9.40	0.68	12	0.02	5661.00	78141.00	93000	20230725	-42.80	44100	20231101	20.63	58700	-9.37	20240205	45100	17.96	20240117	93000	-42.80	20230725	44100	20.63	20231101	2.07	N	267270	5000	985 억	3648048	N	N	0	N	N
50	20240221	160944	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53500	-600	5	-1.11	6499828600	121407	83.97	53900	54500	53200	70300	37900	54100	53537.60	18.62	-21703	55700	54900	54100	53300	52500	54500	52900	985	16200	5000	38950	100	1	19700793	10540	9.45	0.68	12	0.62	5661.00	78141.00	93000	20230725	-42.47	44100	20231101	21.32	58700	-8.86	20240205	45100	18.63	20240117	93000	-42.47	20230725	44100	21.32	20231101	2.14	N	267270	5000	985 억	3668062	N	N	16913	N	N
51	20240221	150933	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53400	-700	5	-1.29	6230293800	116366	80.48	53900	54500	53200	70300	37900	54100	53540.50	18.62	-20985	55700	54900	54100	53300	52500	54500	52900	985	16200	5000	38950	100	1	19700793	10520	9.43	0.68	12	0.59	5661.00	78141.00	93000	20230725	-42.58	44100	20231101	21.09	58700	-9.03	20240205	45100	18.40	20240117	93000	-42.58	20230725	44100	21.09	20231101	2.14	N	267270	5000	985 억	3668062	N	N	16913	N	N
52	20240221	140935	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53500	-600	5	-1.11	5327921300	99439	68.77	53900	54500	53200	70300	37900	54100	53579.80	18.62	-20685	55700	54900	54100	53300	52500	54500	52900	985	16200	5000	38950	100	1	19700793	10540	9.45	0.68	12	0.50	5661.00	78141.00	93000	20230725	-42.47	44100	20231101	21.32	58700	-8.86	20240205	45100	18.63	20240117	93000	-42.47	20230725	44100	21.32	20231101	2.14	N	267270	5000	985 억	3668062	N	N	16913	N	N
53	20240221	130935	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53400	-700	5	-1.29	3989205000	74345	51.42	53900	54500	53200	70300	37900	54100	53658.01	18.62	-14417	55700	54900	54100	53300	52500	54500	52900	985	16200	5000	38950	100	1	19700793	10520	9.43	0.68	12	0.38	5661.00	78141.00	93000	20230725	-42.58	44100	20231101	21.09	58700	-9.03	20240205	45100	18.40	20240117	93000	-42.58	20230725	44100	21.09	20231101	2.14	N	267270	5000	985 억	3668062	N	N	16913	N	N
54	20240221	120938	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53700	-400	5	-0.74	3059053200	56952	39.39	53900	54500	53400	70300	37900	54100	53712.83	18.62	-8517	55700	54900	54100	53300	52500	54500	52900	985	16200	5000	38950	100	1	19700793	10579	9.49	0.69	12	0.29	5661.00	78141.00	93000	20230725	-42.26	44100	20231101	21.77	58700	-8.52	20240205	45100	19.07	20240117	93000	-42.26	20230725	44100	21.77	20231101	2.14	N	267270	5000	985 억	3668062	N	N	16913	N	N
55	20240221	110943	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53600	-500	5	-0.92	2613094000	48632	33.64	53900	54500	53400	70300	37900	54100	53731.99	18.62	-4487	55700	54900	54100	53300	52500	54500	52900	985	16200	5000	38950	100	1	19700793	10560	9.47	0.69	12	0.25	5661.00	78141.00	93000	20230725	-42.37	44100	20231101	21.54	58700	-8.69	20240205	45100	18.85	20240117	93000	-42.37	20230725	44100	21.54	20231101	2.14	N	267270	5000	985 억	3668062	N	N	16913	N	N
56	20240221	100935	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53600	-500	5	-0.92	1979085400	36776	25.44	53900	54500	53400	70300	37900	54100	53814.59	18.62	-2686	55700	54900	54100	53300	52500	54500	52900	985	16200	5000	38950	100	1	19700793	10560	9.47	0.69	12	0.19	5661.00	78141.00	93000	20230725	-42.37	44100	20231101	21.54	58700	-8.69	20240205	45100	18.85	20240117	93000	-42.37	20230725	44100	21.54	20231101	2.14	N	267270	5000	985 억	3668062	N	N	16913	N	N
57	20240221	090935	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54300	200	2	0.37	282941800	5254	3.63	53900	54500	53500	70300	37900	54100	53852.65	18.62	1416	55700	54900	54100	53300	52500	54500	52900	985	16200	5000	38950	100	1	19700793	10698	9.59	0.69	12	0.03	5661.00	78141.00	93000	20230725	-41.61	44100	20231101	23.13	58700	-7.50	20240205	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	2.14	N	267270	5000	985 억	3668062	N	N	16913	N	N
58	20240220	160929	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54100	-200	5	-0.37	7774735200	144127	111.24	54800	54900	53300	70500	38100	54300	53943.07	18.59	-1266	55833	55066	54533	53766	53233	54800	53500	985	16200	5000	39090	100	1	19700793	10658	9.56	0.69	12	0.73	5661.00	78141.00	93000	20230725	-41.83	44100	20231101	22.68	58700	-7.84	20240205	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	2.24	N	267270	5000	985 억	3661696	N	N	16913	N	N
59	20240220	150928	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54100	-200	5	-0.37	7380864600	136848	105.62	54800	54900	53300	70500	38100	54300	53934.60	18.59	-3041	55833	55066	54533	53766	53233	54800	53500	985	16200	5000	39090	100	1	19700793	10658	9.56	0.69	12	0.69	5661.00	78141.00	93000	20230725	-41.83	44100	20231101	22.68	58700	-7.84	20240205	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	2.24	N	267270	5000	985 억	3661696	N	N	16	N	N
60	20240220	140927	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53900	-400	5	-0.74	6344946700	117616	90.78	54800	54900	53300	70500	38100	54300	53946.11	18.59	-7193	55833	55066	54533	53766	53233	54800	53500	985	16200	5000	39090	100	1	19700793	10619	9.52	0.69	12	0.60	5661.00	78141.00	93000	20230725	-42.04	44100	20231101	22.22	58700	-8.18	20240205	45100	19.51	20240117	93000	-42.04	20230725	44100	22.22	20231101	2.24	N	267270	5000	985 억	3661696	N	N	16	N	N
61	20240220	130930	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53700	-600	5	-1.10	5738094700	106360	82.09	54800	54900	53300	70500	38100	54300	53949.55	18.59	-7273	55833	55066	54533	53766	53233	54800	53500	985	16200	5000	39090	100	1	19700793	10579	9.49	0.69	12	0.54	5661.00	78141.00	93000	20230725	-42.26	44100	20231101	21.77	58700	-8.52	20240205	45100	19.07	20240117	93000	-42.26	20230725	44100	21.77	20231101	2.24	N	267270	5000	985 억	3661696	N	N	16	N	N
62	20240220	120922	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53800	-500	5	-0.92	4845282300	89766	69.28	54800	54900	53300	70500	38100	54300	53976.59	18.59	-7739	55833	55066	54533	53766	53233	54800	53500	985	16200	5000	39090	100	1	19700793	10599	9.50	0.69	12	0.46	5661.00	78141.00	93000	20230725	-42.15	44100	20231101	22.00	58700	-8.35	20240205	45100	19.29	20240117	93000	-42.15	20230725	44100	22.00	20231101	2.24	N	267270	5000	985 억	3661696	N	N	16	N	N
63	20240220	110924	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53800	-500	5	-0.92	4190358400	77589	59.89	54800	54900	53300	70500	38100	54300	54006.89	18.59	-8107	55833	55066	54533	53766	53233	54800	53500	985	16200	5000	39090	100	1	19700793	10599	9.50	0.69	12	0.39	5661.00	78141.00	93000	20230725	-42.15	44100	20231101	22.00	58700	-8.35	20240205	45100	19.29	20240117	93000	-42.15	20230725	44100	22.00	20231101	2.24	N	267270	5000	985 억	3661696	N	N	16	N	N
64	20240220	100917	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54000	-300	5	-0.55	2606381400	48433	37.38	54800	54900	53300	70500	38100	54300	53813.56	18.59	-2649	55833	55066	54533	53766	53233	54800	53500	985	16200	5000	39090	100	1	19700793	10638	9.54	0.69	12	0.25	5661.00	78141.00	93000	20230725	-41.94	44100	20231101	22.45	58700	-8.01	20240205	45100	19.73	20240117	93000	-41.94	20230725	44100	22.45	20231101	2.24	N	267270	5000	985 억	3661696	N	N	16	N	N
65	20240220	090935	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53700	-600	5	-1.10	893454900	16533	12.76	54800	54900	53500	70500	38100	54300	54039.76	18.59	-7830	55833	55066	54533	53766	53233	54800	53500	985	16200	5000	39090	100	1	19700793	10579	9.49	0.69	12	0.08	5661.00	78141.00	93000	20230725	-42.26	44100	20231101	21.77	58700	-8.52	20240205	45100	19.07	20240117	93000	-42.26	20230725	44100	21.77	20231101	2.24	N	267270	5000	985 억	3661696	N	N	16	N	N
66	20240219	160929	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54300	-900	5	-1.63	7023588600	128892	64.55	55300	55300	54000	71700	38700	55200	54491.77	18.63	-8416	57466	56332	54566	53432	51666	56900	54000	985	16500	5000	39740	100	1	19700793	10698	9.59	0.69	12	0.65	5661.00	78141.00	93000	20230725	-41.61	44100	20231101	23.13	58700	-7.50	20240205	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	2.06	N	267270	5000	985 억	3670694	N	N	16	N	N
67	20240219	150934	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54300	-900	5	-1.63	6449582500	118321	59.25	55300	55300	54000	71700	38700	55200	54508.84	18.63	-7994	57466	56332	54566	53432	51666	56900	54000	985	16500	5000	39740	100	1	19700793	10698	9.59	0.69	12	0.60	5661.00	78141.00	93000	20230725	-41.61	44100	20231101	23.13	58700	-7.50	20240205	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	2.06	N	267270	5000	985 억	3670694	N	N	308	N	N
68	20240219	140933	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54500	-700	5	-1.27	5662155800	103858	52.01	55300	55300	54000	71700	38700	55200	54517.84	18.63	-5848	57466	56332	54566	53432	51666	56900	54000	985	16500	5000	39740	100	1	19700793	10737	9.63	0.70	12	0.53	5661.00	78141.00	93000	20230725	-41.40	44100	20231101	23.58	58700	-7.16	20240205	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	2.06	N	267270	5000	985 억	3670694	N	N	308	N	N
69	20240219	130931	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54500	-700	5	-1.27	4726225900	86703	43.42	55300	55300	54000	71700	38700	55200	54510.04	18.63	-7002	57466	56332	54566	53432	51666	56900	54000	985	16500	5000	39740	100	1	19700793	10737	9.63	0.70	12	0.44	5661.00	78141.00	93000	20230725	-41.40	44100	20231101	23.58	58700	-7.16	20240205	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	2.06	N	267270	5000	985 억	3670694	N	N	308	N	N
70	20240219	120930	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54400	-800	5	-1.45	4099962300	75213	37.67	55300	55300	54000	71700	38700	55200	54510.79	18.63	-8217	57466	56332	54566	53432	51666	56900	54000	985	16500	5000	39740	100	1	19700793	10717	9.61	0.70	12	0.38	5661.00	78141.00	93000	20230725	-41.51	44100	20231101	23.36	58700	-7.33	20240205	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	2.06	N	267270	5000	985 억	3670694	N	N	308	N	N
71	20240219	110927	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54600	-600	5	-1.09	3355986700	61536	30.82	55300	55300	54000	71700	38700	55200	54536.31	18.63	-9717	57466	56332	54566	53432	51666	56900	54000	985	16500	5000	39740	100	1	19700793	10757	9.64	0.70	12	0.31	5661.00	78141.00	93000	20230725	-41.29	44100	20231101	23.81	58700	-6.98	20240205	45100	21.06	20240117	93000	-41.29	20230725	44100	23.81	20231101	2.06	N	267270	5000	985 억	3670694	N	N	308	N	N
72	20240219	100923	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54500	-700	5	-1.27	2189698100	40097	20.08	55300	55300	54000	71700	38700	55200	54609.12	18.63	-8868	57466	56332	54566	53432	51666	56900	54000	985	16500	5000	39740	100	1	19700793	10737	9.63	0.70	12	0.20	5661.00	78141.00	93000	20230725	-41.40	44100	20231101	23.58	58700	-7.16	20240205	45100	20.84	20240117	93000	-41.40	20230725	44100	23.58	20231101	2.06	N	267270	5000	985 억	3670694	N	N	308	N	N
73	20240219	090924	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54300	-900	5	-1.63	679479600	12469	6.24	55300	55300	54000	71700	38700	55200	54490.04	18.63	-4290	57466	56332	54566	53432	51666	56900	54000	985	16500	5000	39740	100	1	19700793	10698	9.59	0.69	12	0.06	5661.00	78141.00	93000	20230725	-41.61	44100	20231101	23.13	58700	-7.50	20240205	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	2.06	N	267270	5000	985 억	3670694	N	N	308	N	N
74	20240216	160918	55	50.00	KOSPI	기계	N	N	N	Y	50	N	55200	1600	2	2.99	10754211300	198050	72.71	53800	55700	52800	69600	37600	53600	54298.08	18.54	21850	56600	55100	54200	52700	51800	54650	52250	985	16000	5000	38590	100	1	19700793	10875	9.75	0.71	12	1.01	5661.00	78141.00	93000	20230725	-40.65	44100	20231101	25.17	58700	-5.96	20240205	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	2.06	N	267270	5000	985 억	3652746	N	N	308	N	N
75	20240216	150925	55	50.00	KOSPI	기계	N	N	N	Y	50	N	55200	1600	2	2.99	10380695600	191280	70.23	53800	55700	52800	69600	37600	53600	54269.63	18.54	20553	56600	55100	54200	52700	51800	54650	52250	985	16000	5000	38590	100	1	19700793	10875	9.75	0.71	12	0.97	5661.00	78141.00	93000	20230725	-40.65	44100	20231101	25.17	58700	-5.96	20240205	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	2.06	N	267270	5000	985 억	3652746	N	N	301	N	N
76	20240216	140928	55	50.00	KOSPI	기계	N	N	N	Y	50	N	55300	1700	2	3.17	9046438200	167080	61.34	53800	55700	52800	69600	37600	53600	54144.35	18.54	15407	56600	55100	54200	52700	51800	54650	52250	985	16000	5000	38590	100	1	19700793	10895	9.77	0.71	12	0.85	5661.00	78141.00	93000	20230725	-40.54	44100	20231101	25.40	58700	-5.79	20240205	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	2.06	N	267270	5000	985 억	3652746	N	N	301	N	N
77	20240216	130922	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54600	1000	2	1.87	6083178000	113398	41.63	53800	54800	52800	69600	37600	53600	53644.49	18.54	3072	56600	55100	54200	52700	51800	54650	52250	985	16000	5000	38590	100	1	19700793	10757	9.64	0.70	12	0.58	5661.00	78141.00	93000	20230725	-41.29	44100	20231101	23.81	58700	-6.98	20240205	45100	21.06	20240117	93000	-41.29	20230725	44100	23.81	20231101	2.06	N	267270	5000	985 억	3652746	N	N	301	N	N
78	20240216	120926	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54100	500	2	0.93	4896173500	91566	33.62	53800	54200	52800	69600	37600	53600	53471.52	18.54	-712	56600	55100	54200	52700	51800	54650	52250	985	16000	5000	38590	100	1	19700793	10658	9.56	0.69	12	0.46	5661.00	78141.00	93000	20230725	-41.83	44100	20231101	22.68	58700	-7.84	20240205	45100	19.96	20240117	93000	-41.83	20230725	44100	22.68	20231101	2.06	N	267270	5000	985 억	3652746	N	N	301	N	N
79	20240216	110932	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53500	-100	5	-0.19	3686686800	69104	25.37	53800	54100	52800	69600	37600	53600	53349.83	18.54	2479	56600	55100	54200	52700	51800	54650	52250	985	16000	5000	38590	100	1	19700793	10540	9.45	0.68	12	0.35	5661.00	78141.00	93000	20230725	-42.47	44100	20231101	21.32	58700	-8.86	20240205	45100	18.63	20240117	93000	-42.47	20230725	44100	21.32	20231101	2.06	N	267270	5000	985 억	3652746	N	N	301	N	N
80	20240216	100925	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53400	-200	5	-0.37	3015854100	56551	20.76	53800	54100	52800	69600	37600	53600	53329.81	18.54	4079	56600	55100	54200	52700	51800	54650	52250	985	16000	5000	38590	100	1	19700793	10520	9.43	0.68	12	0.29	5661.00	78141.00	93000	20230725	-42.58	44100	20231101	21.09	58700	-9.03	20240205	45100	18.40	20240117	93000	-42.58	20230725	44100	21.09	20231101	2.06	N	267270	5000	985 억	3652746	N	N	301	N	N
81	20240216	090918	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53900	300	2	0.56	511949800	9518	3.49	53800	54100	53600	69600	37600	53600	53787.54	18.54	-2037	56600	55100	54200	52700	51800	54650	52250	985	16000	5000	38590	100	1	19700793	10619	9.52	0.69	12	0.05	5661.00	78141.00	93000	20230725	-42.04	44100	20231101	22.22	58700	-8.18	20240205	45100	19.51	20240117	93000	-42.04	20230725	44100	22.22	20231101	2.06	N	267270	5000	985 억	3652746	N	N	301	N	N
82	20240215	160916	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53600	-1600	5	-2.90	14649721800	270558	101.05	55600	55700	53300	71700	38700	55200	54146.60	18.90	-56146	56933	56066	55433	54566	53933	56500	55000	985	16500	5000	39740	100	1	19700793	10560	9.47	0.69	12	1.37	5661.00	78141.00	93000	20230725	-42.37	44100	20231101	21.54	58700	-8.69	20240205	45100	18.85	20240117	93000	-42.37	20230725	44100	21.54	20231101	2.09	N	267270	5000	985 억	3723705	N	N	301	N	N
83	20240215	150922	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53700	-1500	5	-2.72	13939060700	257314	96.11	55600	55700	53300	71700	38700	55200	54171.40	18.90	-55228	56933	56066	55433	54566	53933	56500	55000	985	16500	5000	39740	100	1	19700793	10579	9.49	0.69	12	1.31	5661.00	78141.00	93000	20230725	-42.26	44100	20231101	21.77	58700	-8.52	20240205	45100	19.07	20240117	93000	-42.26	20230725	44100	21.77	20231101	2.09	N	267270	5000	985 억	3723705	N	N	107	N	N
84	20240215	140916	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53500	-1700	5	-3.08	11447748500	210798	78.73	55600	55700	53500	71700	38700	55200	54306.72	18.90	-56990	56933	56066	55433	54566	53933	56500	55000	985	16500	5000	39740	100	1	19700793	10540	9.45	0.68	12	1.07	5661.00	78141.00	93000	20230725	-42.47	44100	20231101	21.32	58700	-8.86	20240205	45100	18.63	20240117	93000	-42.47	20230725	44100	21.32	20231101	2.09	N	267270	5000	985 억	3723705	N	N	107	N	N
85	20240215	130853	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54300	-900	5	-1.63	7415020200	135917	50.76	55600	55700	54100	71700	38700	55200	54555.50	18.90	-37951	56933	56066	55433	54566	53933	56500	55000	985	16500	5000	39740	100	1	19700793	10698	9.59	0.69	12	0.69	5661.00	78141.00	93000	20230725	-41.61	44100	20231101	23.13	58700	-7.50	20240205	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	2.09	N	267270	5000	985 억	3723705	N	N	107	N	N
86	20240215	120917	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54400	-800	5	-1.45	6679493300	122411	45.72	55600	55700	54100	71700	38700	55200	54566.12	18.90	-34336	56933	56066	55433	54566	53933	56500	55000	985	16500	5000	39740	100	1	19700793	10717	9.61	0.70	12	0.62	5661.00	78141.00	93000	20230725	-41.51	44100	20231101	23.36	58700	-7.33	20240205	45100	20.62	20240117	93000	-41.51	20230725	44100	23.36	20231101	2.09	N	267270	5000	985 억	3723705	N	N	107	N	N
87	20240215	110910	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54300	-900	5	-1.63	5948159200	108969	40.70	55600	55700	54100	71700	38700	55200	54585.79	18.90	-31344	56933	56066	55433	54566	53933	56500	55000	985	16500	5000	39740	100	1	19700793	10698	9.59	0.69	12	0.55	5661.00	78141.00	93000	20230725	-41.61	44100	20231101	23.13	58700	-7.50	20240205	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	2.09	N	267270	5000	985 억	3723705	N	N	107	N	N
88	20240215	100910	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54300	-900	5	-1.63	4827937300	88384	33.01	55600	55700	54100	71700	38700	55200	54624.56	18.90	-20748	56933	56066	55433	54566	53933	56500	55000	985	16500	5000	39740	100	1	19700793	10698	9.59	0.69	12	0.45	5661.00	78141.00	93000	20230725	-41.61	44100	20231101	23.13	58700	-7.50	20240205	45100	20.40	20240117	93000	-41.61	20230725	44100	23.13	20231101	2.09	N	267270	5000	985 억	3723705	N	N	107	N	N
89	20240215	090913	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54600	-600	5	-1.09	1270796700	23047	8.61	55600	55700	54600	71700	38700	55200	55139.35	18.90	-5467	56933	56066	55433	54566	53933	56500	55000	985	16500	5000	39740	100	1	19700793	10757	9.64	0.70	12	0.12	5661.00	78141.00	93000	20230725	-41.29	44100	20231101	23.81	58700	-6.98	20240205	45100	21.06	20240117	93000	-41.29	20230725	44100	23.81	20231101	2.09	N	267270	5000	985 억	3723705	N	N	107	N	N
90	20240214	160906	55	50.00	KOSPI	기계	N	N	N	Y	50	N	55200	-1300	5	-2.30	14757515200	265986	59.71	55000	56300	54800	73400	39600	56500	55480.97	19.14	-50278	58966	57732	55466	54232	51966	58350	54850	985	16900	5000	40680	100	1	19700793	10875	9.75	0.71	12	1.35	5661.00	78141.00	93000	20230725	-40.65	44100	20231101	25.17	58700	-5.96	20240205	45100	22.39	20240117	93000	-40.65	20230725	44100	25.17	20231101	2.04	N	267270	5000	985 억	3771562	N	N	107	N	N
91	20240214	150908	55	50.00	KOSPI	기계	N	N	N	Y	50	N	55000	-1500	5	-2.65	13941889800	251184	56.38	55000	56300	54800	73400	39600	56500	55502.86	19.14	-43990	58966	57732	55466	54232	51966	58350	54850	985	16900	5000	40680	100	1	19700793	10835	9.72	0.70	12	1.27	5661.00	78141.00	93000	20230725	-40.86	44100	20231101	24.72	58700	-6.30	20240205	45100	21.95	20240117	93000	-40.86	20230725	44100	24.72	20231101	2.04	N	267270	5000	985 억	3771562	N	N	124	N	N
92	20240214	140904	55	50.00	KOSPI	기계	N	N	N	Y	50	N	55000	-1500	5	-2.65	11533389600	207395	46.55	55000	56300	54800	73400	39600	56500	55608.76	19.14	-30272	58966	57732	55466	54232	51966	58350	54850	985	16900	5000	40680	100	1	19700793	10835	9.72	0.70	12	1.05	5661.00	78141.00	93000	20230725	-40.86	44100	20231101	24.72	58700	-6.30	20240205	45100	21.95	20240117	93000	-40.86	20230725	44100	24.72	20231101	2.04	N	267270	5000	985 억	3771562	N	N	124	N	N
93	20240214	130908	55	50.00	KOSPI	기계	N	N	N	Y	50	N	56100	-400	5	-0.71	8660809000	155680	34.95	55000	56300	54800	73400	39600	56500	55629.55	19.14	-16153	58966	57732	55466	54232	51966	58350	54850	985	16900	5000	40680	100	1	19700793	11052	9.91	0.72	12	0.79	5661.00	78141.00	93000	20230725	-39.68	44100	20231101	27.21	58700	-4.43	20240205	45100	24.39	20240117	93000	-39.68	20230725	44100	27.21	20231101	2.04	N	267270	5000	985 억	3771562	N	N	124	N	N
94	20240214	120900	55	50.00	KOSPI	기계	N	N	N	Y	50	N	55900	-600	5	-1.06	7732108000	139050	31.21	55000	56300	54800	73400	39600	56500	55603.70	19.14	-9605	58966	57732	55466	54232	51966	58350	54850	985	16900	5000	40680	100	1	19700793	11013	9.87	0.72	12	0.71	5661.00	78141.00	93000	20230725	-39.89	44100	20231101	26.76	58700	-4.77	20240205	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	2.04	N	267270	5000	985 억	3771562	N	N	124	N	N
95	20240214	110905	55	50.00	KOSPI	기계	N	N	N	Y	50	N	55400	-1100	5	-1.95	6808338900	122470	27.49	55000	56300	54800	73400	39600	56500	55588.46	19.14	-4387	58966	57732	55466	54232	51966	58350	54850	985	16900	5000	40680	100	1	19700793	10914	9.79	0.71	12	0.62	5661.00	78141.00	93000	20230725	-40.43	44100	20231101	25.62	58700	-5.62	20240205	45100	22.84	20240117	93000	-40.43	20230725	44100	25.62	20231101	2.04	N	267270	5000	985 억	3771562	N	N	124	N	N
96	20240214	090857	55	50.00	KOSPI	기계	N	N	N	Y	50	N	55300	-1200	5	-2.12	1839748500	33239	7.46	55000	55900	54800	73400	39600	56500	55332.91	19.14	2167	58966	57732	55466	54232	51966	58350	54850	985	16900	5000	40680	100	1	19700793	10895	9.77	0.71	12	0.17	5661.00	78141.00	93000	20230725	-40.54	44100	20231101	25.40	58700	-5.79	20240205	45100	22.62	20240117	93000	-40.54	20230725	44100	25.40	20231101	2.04	N	267270	5000	985 억	3771562	N	N	124	N	N
97	20240213	160855	55	50.00	KOSPI	기계	N	N	N	Y	50	N	56500	3400	2	6.40	24256062400	441680	172.52	54000	56700	53200	69000	37200	53100	54915.75	19.27	-26537	55966	54532	53766	52332	51566	54150	51950	985	15900	5000	38230	100	1	19700793	11131	9.98	0.72	12	2.24	5661.00	78141.00	93000	20230725	-39.25	44100	20231101	28.12	58700	-3.75	20240205	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	2.11	N	267270	5000	985 억	3796897	N	N	124	N	N
98	20240213	150853	55	50.00	KOSPI	기계	N	N	N	Y	50	N	56500	3400	2	6.40	23136243500	421843	164.77	54000	56700	53200	69000	37200	53100	54845.63	19.27	-30129	55966	54532	53766	52332	51566	54150	51950	985	15900	5000	38230	100	1	19700793	11131	9.98	0.72	12	2.14	5661.00	78141.00	93000	20230725	-39.25	44100	20231101	28.12	58700	-3.75	20240205	45100	25.28	20240117	93000	-39.25	20230725	44100	28.12	20231101	2.11	N	267270	5000	985 억	3796897	N	N	133	N	N
99	20240213	140902	55	50.00	KOSPI	기계	N	N	N	Y	50	N	55900	2800	2	5.27	17081386400	314166	122.72	54000	56100	53200	69000	37200	53100	54370.58	19.27	-5340	55966	54532	53766	52332	51566	54150	51950	985	15900	5000	38230	100	1	19700793	11013	9.87	0.72	12	1.59	5661.00	78141.00	93000	20230725	-39.89	44100	20231101	26.76	58700	-4.77	20240205	45100	23.95	20240117	93000	-39.89	20230725	44100	26.76	20231101	2.11	N	267270	5000	985 억	3796897	N	N	133	N	N
100	20240213	130851	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53700	600	2	1.13	9870246000	183321	71.61	54000	54300	53200	69000	37200	53100	53841.33	19.27	-34769	55966	54532	53766	52332	51566	54150	51950	985	15900	5000	38230	100	1	19700793	10579	9.49	0.69	12	0.93	5661.00	78141.00	93000	20230725	-42.26	44100	20231101	21.77	58700	-8.52	20240205	45100	19.07	20240117	93000	-42.26	20230725	44100	21.77	20231101	2.11	N	267270	5000	985 억	3796897	N	N	133	N	N
101	20240213	120901	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53600	500	2	0.94	8708132800	161660	63.15	54000	54300	53200	69000	37200	53100	53866.96	19.27	-33135	55966	54532	53766	52332	51566	54150	51950	985	15900	5000	38230	100	1	19700793	10560	9.47	0.69	12	0.82	5661.00	78141.00	93000	20230725	-42.37	44100	20231101	21.54	58700	-8.69	20240205	45100	18.85	20240117	93000	-42.37	20230725	44100	21.54	20231101	2.11	N	267270	5000	985 억	3796897	N	N	133	N	N
102	20240213	110923	55	50.00	KOSPI	기계	N	N	N	Y	50	N	53700	600	2	1.13	7494096300	139060	54.32	54000	54300	53200	69000	37200	53100	53891.10	19.27	-31726	55966	54532	53766	52332	51566	54150	51950	985	15900	5000	38230	100	1	19700793	10579	9.49	0.69	12	0.71	5661.00	78141.00	93000	20230725	-42.26	44100	20231101	21.77	58700	-8.52	20240205	45100	19.07	20240117	93000	-42.26	20230725	44100	21.77	20231101	2.11	N	267270	5000	985 억	3796897	N	N	133	N	N
103	20240213	100739	55	50.00	KOSPI	기계	N	N	N	Y	50	N	54200	1100	2	2.07	4778530000	88721	34.66	54000	54300	53200	69000	37200	53100	53860.19	19.27	-17925	55966	54532	53766	52332	51566	54150	51950	985	15900	5000	38230	100	1	19700793	10678	9.57	0.69	12	0.45	5661.00	78141.00	93000	20230725	-41.72	44100	20231101	22.90	58700	-7.67	20240205	45100	20.18	20240117	93000	-41.72	20230725	44100	22.90	20231101	2.11	N	267270	5000	985 억	3796897	N	N	133	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History