KissMeData/085310/price/prices-20240201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

41 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	160644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	953	-19	5	-1.95	127011383	132945	116.84	970	970	946	1263	681	972	955.37	0.62	-35179	982	976	966	960	950	980	964	400	291	500	710	1	1	79983352	762	7.11	0.63	12	0.17	134.00	1519.00	1148	20230713	-16.99	870	20230314	9.54	1025	-7.02	20240112	911	4.61	20240130	1148	-16.99	20230713	870	9.54	20230314	1.08	N	085310	500	399 억	497185	N	N	161	N	N
3	20240229	150648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	948	-24	5	-2.47	115721344	121068	106.40	970	970	948	1263	681	972	955.84	0.62	-30486	982	976	966	960	950	980	964	400	291	500	710	1	1	79983352	758	7.07	0.62	12	0.15	134.00	1519.00	1148	20230713	-17.42	870	20230314	8.97	1025	-7.51	20240112	911	4.06	20240130	1148	-17.42	20230713	870	8.97	20230314	1.08	N	085310	500	399 억	497185	N	N	413	N	N
4	20240229	140650	55	60.00	KOSPI	기계	N	N	N	Y	60	N	950	-22	5	-2.26	102427035	107065	94.10	970	970	949	1263	681	972	956.68	0.62	-21838	982	976	966	960	950	980	964	400	291	500	710	1	1	79983352	760	7.09	0.63	12	0.13	134.00	1519.00	1148	20230713	-17.25	870	20230314	9.20	1025	-7.32	20240112	911	4.28	20240130	1148	-17.25	20230713	870	9.20	20230314	1.08	N	085310	500	399 억	497185	N	N	413	N	N
5	20240229	130646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	954	-18	5	-1.85	80034201	83546	73.43	970	970	952	1263	681	972	957.97	0.62	-15671	982	976	966	960	950	980	964	400	291	500	710	1	1	79983352	763	7.12	0.63	12	0.10	134.00	1519.00	1148	20230713	-16.90	870	20230314	9.66	1025	-6.93	20240112	911	4.72	20240130	1148	-16.90	20230713	870	9.66	20230314	1.08	N	085310	500	399 억	497185	N	N	413	N	N
6	20240229	120647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	957	-15	5	-1.54	61567980	64201	56.42	970	970	955	1263	681	972	958.99	0.62	-5615	982	976	966	960	950	980	964	400	291	500	710	1	1	79983352	765	7.14	0.63	12	0.08	134.00	1519.00	1148	20230713	-16.64	870	20230314	10.00	1025	-6.63	20240112	911	5.05	20240130	1148	-16.64	20230713	870	10.00	20230314	1.08	N	085310	500	399 억	497185	N	N	413	N	N
7	20240229	110648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	958	-14	5	-1.44	51243255	53398	46.93	970	970	956	1263	681	972	959.65	0.62	-5250	982	976	966	960	950	980	964	400	291	500	710	1	1	79983352	766	7.15	0.63	12	0.07	134.00	1519.00	1148	20230713	-16.55	870	20230314	10.11	1025	-6.54	20240112	911	5.16	20240130	1148	-16.55	20230713	870	10.11	20230314	1.08	N	085310	500	399 억	497185	N	N	413	N	N
8	20240229	100648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	962	-10	5	-1.03	22514570	23484	20.64	970	970	956	1263	681	972	958.72	0.62	-4674	982	976	966	960	950	980	964	400	291	500	710	1	1	79983352	769	7.18	0.63	12	0.03	134.00	1519.00	1148	20230713	-16.20	870	20230314	10.57	1025	-6.15	20240112	911	5.60	20240130	1148	-16.20	20230713	870	10.57	20230314	1.08	N	085310	500	399 억	497185	N	N	413	N	N
9	20240229	090647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	959	-13	5	-1.34	3043395	3164	2.78	970	970	959	1263	681	972	961.88	0.62	-1073	982	976	966	960	950	980	964	400	291	500	710	1	1	79983352	767	7.16	0.63	12	0.00	134.00	1519.00	1148	20230713	-16.46	870	20230314	10.23	1025	-6.44	20240112	911	5.27	20240130	1148	-16.46	20230713	870	10.23	20230314	1.08	N	085310	500	399 억	497185	N	N	413	N	N
10	20240228	160609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	972	2	2	0.21	109599548	113780	95.74	970	972	956	1261	679	970	962.65	0.63	-2867	986	978	965	957	944	971	950	400	291	500	710	1	1	79983352	777	7.25	0.64	12	0.14	134.00	1519.00	1148	20230713	-15.33	870	20230314	11.72	1025	-5.17	20240112	911	6.70	20240130	1148	-15.33	20230713	870	11.72	20230314	1.04	N	085310	500	399 억	499998	N	N	412	N	N
11	20240228	150609	55	60.00	KOSPI	기계	N	N	N	Y	60	N	959	-11	5	-1.13	79776277	83006	69.84	970	972	957	1261	679	970	961.09	0.63	-2900	986	978	965	957	944	971	950	400	291	500	710	1	1	79983352	767	7.16	0.63	12	0.10	134.00	1519.00	1148	20230713	-16.46	870	20230314	10.23	1025	-6.44	20240112	911	5.27	20240130	1148	-16.46	20230713	870	10.23	20230314	1.04	N	085310	500	399 억	499998	N	N	34	N	N
12	20240228	140647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	961	-9	5	-0.93	48191501	50131	42.18	970	972	957	1261	679	970	961.31	0.63	-1296	986	978	965	957	944	971	950	400	291	500	710	1	1	79983352	769	7.17	0.63	12	0.06	134.00	1519.00	1148	20230713	-16.29	870	20230314	10.46	1025	-6.24	20240112	911	5.49	20240130	1148	-16.29	20230713	870	10.46	20230314	1.04	N	085310	500	399 억	499998	N	N	34	N	N
13	20240228	130647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	964	-6	5	-0.62	40465411	42088	35.41	970	972	957	1261	679	970	961.45	0.63	-1056	986	978	965	957	944	971	950	400	291	500	710	1	1	79983352	771	7.19	0.63	12	0.05	134.00	1519.00	1148	20230713	-16.03	870	20230314	10.80	1025	-5.95	20240112	911	5.82	20240130	1148	-16.03	20230713	870	10.80	20230314	1.04	N	085310	500	399 억	499998	N	N	34	N	N
14	20240228	120648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	965	-5	5	-0.52	24167772	25141	21.15	970	972	957	1261	679	970	961.29	0.63	-949	986	978	965	957	944	971	950	400	291	500	710	1	1	79983352	772	7.20	0.64	12	0.03	134.00	1519.00	1148	20230713	-15.94	870	20230314	10.92	1025	-5.85	20240112	911	5.93	20240130	1148	-15.94	20230713	870	10.92	20230314	1.04	N	085310	500	399 억	499998	N	N	34	N	N
15	20240228	110619	55	60.00	KOSPI	기계	N	N	N	Y	60	N	966	-4	5	-0.41	22628212	23548	19.81	970	972	957	1261	679	970	960.94	0.63	-792	986	978	965	957	944	971	950	400	291	500	710	1	1	79983352	773	7.21	0.64	12	0.03	134.00	1519.00	1148	20230713	-15.85	870	20230314	11.03	1025	-5.76	20240112	911	6.04	20240130	1148	-15.85	20230713	870	11.03	20230314	1.04	N	085310	500	399 억	499998	N	N	34	N	N
16	20240228	100645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	961	-9	5	-0.93	18247361	19005	15.99	970	972	958	1261	679	970	960.13	0.63	1107	986	978	965	957	944	971	950	400	291	500	710	1	1	79983352	769	7.17	0.63	12	0.02	134.00	1519.00	1148	20230713	-16.29	870	20230314	10.46	1025	-6.24	20240112	911	5.49	20240130	1148	-16.29	20230713	870	10.46	20230314	1.04	N	085310	500	399 억	499998	N	N	34	N	N
17	20240228	090648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	965	-5	5	-0.52	1005901	1037	0.87	970	972	965	1261	679	970	970.01	0.63	-150	986	978	965	957	944	971	950	400	291	500	710	1	1	79983352	772	7.20	0.64	12	0.00	134.00	1519.00	1148	20230713	-15.94	870	20230314	10.92	1025	-5.85	20240112	911	5.93	20240130	1148	-15.94	20230713	870	10.92	20230314	1.04	N	085310	500	399 억	499998	N	N	34	N	N
18	20240227	160646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	970	-1	5	-0.10	114325027	118847	61.38	972	973	952	1262	680	971	961.95	0.66	-30464	996	983	967	954	938	990	961	400	291	500	710	1	1	79983352	776	7.24	0.64	12	0.15	134.00	1519.00	1148	20230713	-15.51	870	20230314	11.49	1025	-5.37	20240112	911	6.48	20240130	1148	-15.51	20230713	870	11.49	20230314	1.02	N	085310	500	399 억	526795	N	N	34	N	N
19	20240227	150648	55	60.00	KOSPI	기계	N	N	N	Y	60	N	962	-9	5	-0.93	94398705	98239	50.74	972	973	952	1262	680	971	960.91	0.66	-29979	996	983	967	954	938	990	961	400	291	500	710	1	1	79983352	769	7.18	0.63	12	0.12	134.00	1519.00	1148	20230713	-16.20	870	20230314	10.57	1025	-6.15	20240112	911	5.60	20240130	1148	-16.20	20230713	870	10.57	20230314	1.02	N	085310	500	399 억	526795	N	N	57	N	N
20	20240227	140645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	961	-10	5	-1.03	64241363	66953	34.58	972	973	952	1262	680	971	959.50	0.66	-15556	996	983	967	954	938	990	961	400	291	500	710	1	1	79983352	769	7.17	0.63	12	0.08	134.00	1519.00	1148	20230713	-16.29	870	20230314	10.46	1025	-6.24	20240112	911	5.49	20240130	1148	-16.29	20230713	870	10.46	20230314	1.02	N	085310	500	399 억	526795	N	N	57	N	N
21	20240227	130608	55	60.00	KOSPI	기계	N	N	N	Y	60	N	959	-12	5	-1.24	57644918	60087	31.03	972	973	952	1262	680	971	959.35	0.66	-14324	996	983	967	954	938	990	961	400	291	500	710	1	1	79983352	767	7.16	0.63	12	0.08	134.00	1519.00	1148	20230713	-16.46	870	20230314	10.23	1025	-6.44	20240112	911	5.27	20240130	1148	-16.46	20230713	870	10.23	20230314	1.02	N	085310	500	399 억	526795	N	N	57	N	N
22	20240227	120649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	956	-15	5	-1.54	43373745	45148	23.32	972	973	952	1262	680	971	960.70	0.66	-13316	996	983	967	954	938	990	961	400	291	500	710	1	1	79983352	765	7.13	0.63	12	0.06	134.00	1519.00	1148	20230713	-16.72	870	20230314	9.89	1025	-6.73	20240112	911	4.94	20240130	1148	-16.72	20230713	870	9.89	20230314	1.02	N	085310	500	399 억	526795	N	N	57	N	N
23	20240227	110647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	959	-12	5	-1.24	25674360	26677	13.78	972	973	952	1262	680	971	962.41	0.66	-5773	996	983	967	954	938	990	961	400	291	500	710	1	1	79983352	767	7.16	0.63	12	0.03	134.00	1519.00	1148	20230713	-16.46	870	20230314	10.23	1025	-6.44	20240112	911	5.27	20240130	1148	-16.46	20230713	870	10.23	20230314	1.02	N	085310	500	399 억	526795	N	N	57	N	N
24	20240227	100643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	959	-12	5	-1.24	24760578	25723	13.29	972	973	952	1262	680	971	962.58	0.66	-5924	996	983	967	954	938	990	961	400	291	500	710	1	1	79983352	767	7.16	0.63	12	0.03	134.00	1519.00	1148	20230713	-16.46	870	20230314	10.23	1025	-6.44	20240112	911	5.27	20240130	1148	-16.46	20230713	870	10.23	20230314	1.02	N	085310	500	399 억	526795	N	N	57	N	N
25	20240227	090646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	972	1	2	0.10	9883179	10170	5.25	972	973	967	1262	680	971	971.80	0.66	-4913	996	983	967	954	938	990	961	400	291	500	710	1	1	79983352	777	7.25	0.64	12	0.01	134.00	1519.00	1148	20230713	-15.33	870	20230314	11.72	1025	-5.17	20240112	911	6.70	20240130	1148	-15.33	20230713	870	11.72	20230314	1.02	N	085310	500	399 억	526795	N	N	57	N	N
26	20240226	160644	55	60.00	KOSPI	기계	N	N	N	Y	60	N	971	4	2	0.41	186136092	193475	160.96	953	980	951	1257	677	967	962.07	0.65	3934	985	976	964	955	943	980	959	400	290	500	710	1	1	79983352	777	7.25	0.64	12	0.24	134.00	1519.00	1148	20230713	-15.42	870	20230314	11.61	1025	-5.27	20240112	911	6.59	20240130	1148	-15.42	20230713	870	11.61	20230314	0.97	N	085310	500	399 억	519656	N	N	57	N	N
27	20240226	150642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	965	-2	5	-0.21	175231532	182212	151.59	953	980	951	1257	677	967	961.69	0.65	5145	985	976	964	955	943	980	959	400	290	500	710	1	1	79983352	772	7.20	0.64	12	0.23	134.00	1519.00	1148	20230713	-15.94	870	20230314	10.92	1025	-5.85	20240112	911	5.93	20240130	1148	-15.94	20230713	870	10.92	20230314	0.97	N	085310	500	399 억	519656	N	N	4	N	N
28	20240226	140642	55	60.00	KOSPI	기계	N	N	N	Y	60	N	970	3	2	0.31	149372938	155199	129.12	953	980	951	1257	677	967	962.46	0.65	9198	985	976	964	955	943	980	959	400	290	500	710	1	1	79983352	776	7.24	0.64	12	0.19	134.00	1519.00	1148	20230713	-15.51	870	20230314	11.49	1025	-5.37	20240112	911	6.48	20240130	1148	-15.51	20230713	870	11.49	20230314	0.97	N	085310	500	399 억	519656	N	N	4	N	N
29	20240226	130638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	976	9	2	0.93	135095864	140527	116.91	953	980	951	1257	677	967	961.35	0.65	9491	985	976	964	955	943	980	959	400	290	500	710	1	1	79983352	781	7.28	0.64	12	0.18	134.00	1519.00	1148	20230713	-14.98	870	20230314	12.18	1025	-4.78	20240112	911	7.14	20240130	1148	-14.98	20230713	870	12.18	20230314	0.97	N	085310	500	399 억	519656	N	N	4	N	N
30	20240226	120638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	961	-6	5	-0.62	97411529	101824	84.71	953	967	951	1257	677	967	956.66	0.65	10578	985	976	964	955	943	980	959	400	290	500	710	1	1	79983352	769	7.17	0.63	12	0.13	134.00	1519.00	1148	20230713	-16.29	870	20230314	10.46	1025	-6.24	20240112	911	5.49	20240130	1148	-16.29	20230713	870	10.46	20230314	0.97	N	085310	500	399 억	519656	N	N	4	N	N
31	20240226	110636	55	60.00	KOSPI	기계	N	N	N	Y	60	N	959	-8	5	-0.83	88291337	92343	76.82	953	967	951	1257	677	967	956.12	0.65	10306	985	976	964	955	943	980	959	400	290	500	710	1	1	79983352	767	7.16	0.63	12	0.12	134.00	1519.00	1148	20230713	-16.46	870	20230314	10.23	1025	-6.44	20240112	911	5.27	20240130	1148	-16.46	20230713	870	10.23	20230314	0.97	N	085310	500	399 억	519656	N	N	4	N	N
32	20240226	100634	55	60.00	KOSPI	기계	N	N	N	Y	60	N	960	-7	5	-0.72	53862785	56337	46.87	953	967	952	1257	677	967	956.07	0.65	7599	985	976	964	955	943	980	959	400	290	500	710	1	1	79983352	768	7.16	0.63	12	0.07	134.00	1519.00	1148	20230713	-16.38	870	20230314	10.34	1025	-6.34	20240112	911	5.38	20240130	1148	-16.38	20230713	870	10.34	20230314	0.97	N	085310	500	399 억	519656	N	N	4	N	N
33	20240226	090635	55	60.00	KOSPI	기계	N	N	N	Y	60	N	956	-11	5	-1.14	17187591	17987	14.96	953	964	953	1257	677	967	955.52	0.65	-953	985	976	964	955	943	980	959	400	290	500	710	1	1	79983352	765	7.13	0.63	12	0.02	134.00	1519.00	1148	20230713	-16.72	870	20230314	9.89	1025	-6.73	20240112	911	4.94	20240130	1148	-16.72	20230713	870	9.89	20230314	0.97	N	085310	500	399 억	519656	N	N	4	N	N
34	20240223	160635	57	100.00	KOSPI	기계	N	N	N	N		N	967	-5	5	-0.51	115235414	120090	52.83	963	973	952	1263	681	972	959.58	0.65	-374	986	979	965	958	944	982	961	400	291	500	710	1	1	79983352	773	7.22	0.64	12	0.15	134.00	1519.00	1148	20230713	-15.77	870	20230314	11.15	1025	-5.66	20240112	911	6.15	20240130	1148	-15.77	20230713	870	11.15	20230314	0.96	N	085310	500	399 억	520083	N	N	4	N	N
35	20240223	150631	57	100.00	KOSPI	기계	N	N	N	N		N	962	-10	5	-1.03	104723996	109215	48.05	963	973	952	1263	681	972	958.88	0.65	2643	986	979	965	958	944	982	961	400	291	500	710	1	1	79983352	769	7.18	0.63	12	0.14	134.00	1519.00	1148	20230713	-16.20	870	20230314	10.57	1025	-6.15	20240112	911	5.60	20240130	1148	-16.20	20230713	870	10.57	20230314	0.96	N	085310	500	399 억	520083	N	N	16	N	N
36	20240223	140633	57	100.00	KOSPI	기계	N	N	N	N		N	961	-11	5	-1.13	101791452	106164	46.70	963	973	952	1263	681	972	958.81	0.65	2795	986	979	965	958	944	982	961	400	291	500	710	1	1	79983352	769	7.17	0.63	12	0.13	134.00	1519.00	1148	20230713	-16.29	870	20230314	10.46	1025	-6.24	20240112	911	5.49	20240130	1148	-16.29	20230713	870	10.46	20230314	0.96	N	085310	500	399 억	520083	N	N	16	N	N
37	20240223	130630	57	100.00	KOSPI	기계	N	N	N	N		N	963	-9	5	-0.93	87490572	91242	40.14	963	973	952	1263	681	972	958.88	0.65	184	986	979	965	958	944	982	961	400	291	500	710	1	1	79983352	770	7.19	0.63	12	0.11	134.00	1519.00	1148	20230713	-16.11	870	20230314	10.69	1025	-6.05	20240112	911	5.71	20240130	1148	-16.11	20230713	870	10.69	20230314	0.96	N	085310	500	399 억	520083	N	N	16	N	N
38	20240223	120632	57	100.00	KOSPI	기계	N	N	N	N		N	960	-12	5	-1.23	73229815	76399	33.61	963	973	952	1263	681	972	958.52	0.65	5708	986	979	965	958	944	982	961	400	291	500	710	1	1	79983352	768	7.16	0.63	12	0.10	134.00	1519.00	1148	20230713	-16.38	870	20230314	10.34	1025	-6.34	20240112	911	5.38	20240130	1148	-16.38	20230713	870	10.34	20230314	0.96	N	085310	500	399 억	520083	N	N	16	N	N
39	20240223	110626	57	100.00	KOSPI	기계	N	N	N	N		N	962	-10	5	-1.03	62452259	65171	28.67	963	973	952	1263	681	972	958.28	0.65	6004	986	979	965	958	944	982	961	400	291	500	710	1	1	79983352	769	7.18	0.63	12	0.08	134.00	1519.00	1148	20230713	-16.20	870	20230314	10.57	1025	-6.15	20240112	911	5.60	20240130	1148	-16.20	20230713	870	10.57	20230314	0.96	N	085310	500	399 억	520083	N	N	16	N	N
40	20240223	100625	57	100.00	KOSPI	기계	N	N	N	N		N	962	-10	5	-1.03	50775513	53042	23.33	963	973	952	1263	681	972	957.27	0.65	7606	986	979	965	958	944	982	961	400	291	500	710	1	1	79983352	769	7.18	0.63	12	0.07	134.00	1519.00	1148	20230713	-16.20	870	20230314	10.57	1025	-6.15	20240112	911	5.60	20240130	1148	-16.20	20230713	870	10.57	20230314	0.96	N	085310	500	399 억	520083	N	N	16	N	N
41	20240223	090630	57	100.00	KOSPI	기계	N	N	N	N		N	971	-1	5	-0.10	4923424	5093	2.24	963	973	963	1263	681	972	966.70	0.65	-2016	986	979	965	958	944	982	961	400	291	500	710	1	1	79983352	777	7.25	0.64	12	0.01	134.00	1519.00	1148	20230713	-15.42	870	20230314	11.61	1025	-5.27	20240112	911	6.59	20240130	1148	-15.42	20230713	870	11.61	20230314	0.96	N	085310	500	399 억	520083	N	N	16	N	N
42	20240222	160621	57	100.00	KOSPI	기계	N	N	N	N		N	972	0	3	0.00	218184291	227308	138.36	972	972	951	1263	681	972	959.86	0.67	-12902	989	980	968	959	947	985	964	400	291	500	710	1	1	79983352	777	7.25	0.64	12	0.28	134.00	1519.00	1148	20230713	-15.33	870	20230314	11.72	1025	-5.17	20240112	911	6.70	20240130	1148	-15.33	20230713	870	11.72	20230314	0.98	N	085310	500	399 억	537281	N	N	16	N	N
43	20240222	150630	57	100.00	KOSPI	기계	N	N	N	N		N	961	-11	5	-1.13	185511151	193308	117.67	972	972	951	1263	681	972	959.67	0.67	-8903	989	980	968	959	947	985	964	400	291	500	710	1	1	79983352	769	7.17	0.63	12	0.24	134.00	1519.00	1148	20230713	-16.29	870	20230314	10.46	1025	-6.24	20240112	911	5.49	20240130	1148	-16.29	20230713	870	10.46	20230314	0.98	N	085310	500	399 억	537281	N	N	2	N	N
44	20240222	140627	57	100.00	KOSPI	기계	N	N	N	N		N	960	-12	5	-1.23	172214298	179410	109.21	972	972	951	1263	681	972	959.89	0.67	-9408	989	980	968	959	947	985	964	400	291	500	710	1	1	79983352	768	7.16	0.63	12	0.22	134.00	1519.00	1148	20230713	-16.38	870	20230314	10.34	1025	-6.34	20240112	911	5.38	20240130	1148	-16.38	20230713	870	10.34	20230314	0.98	N	085310	500	399 억	537281	N	N	2	N	N
45	20240222	130615	57	100.00	KOSPI	기계	N	N	N	N		N	959	-13	5	-1.34	164832658	171727	104.53	972	972	951	1263	681	972	959.85	0.67	-8807	989	980	968	959	947	985	964	400	291	500	710	1	1	79983352	767	7.16	0.63	12	0.21	134.00	1519.00	1148	20230713	-16.46	870	20230314	10.23	1025	-6.44	20240112	911	5.27	20240130	1148	-16.46	20230713	870	10.23	20230314	0.98	N	085310	500	399 억	537281	N	N	2	N	N
46	20240222	120625	57	100.00	KOSPI	기계	N	N	N	N		N	965	-7	5	-0.72	154601588	161099	98.06	972	972	951	1263	681	972	959.67	0.67	-8666	989	980	968	959	947	985	964	400	291	500	710	1	1	79983352	772	7.20	0.64	12	0.20	134.00	1519.00	1148	20230713	-15.94	870	20230314	10.92	1025	-5.85	20240112	911	5.93	20240130	1148	-15.94	20230713	870	10.92	20230314	0.98	N	085310	500	399 억	537281	N	N	2	N	N
47	20240222	110622	57	100.00	KOSPI	기계	N	N	N	N		N	964	-8	5	-0.82	51368003	53397	32.50	972	972	956	1263	681	972	962.00	0.67	-2995	989	980	968	959	947	985	964	400	291	500	710	1	1	79983352	771	7.19	0.63	12	0.07	134.00	1519.00	1148	20230713	-16.03	870	20230314	10.80	1025	-5.95	20240112	911	5.82	20240130	1148	-16.03	20230713	870	10.80	20230314	0.98	N	085310	500	399 억	537281	N	N	2	N	N
48	20240222	100617	57	100.00	KOSPI	기계	N	N	N	N		N	957	-15	5	-1.54	13536985	14101	8.58	972	972	956	1263	681	972	960.00	0.67	-1133	989	980	968	959	947	985	964	400	291	500	710	1	1	79983352	765	7.14	0.63	12	0.02	134.00	1519.00	1148	20230713	-16.64	870	20230314	10.00	1025	-6.63	20240112	911	5.05	20240130	1148	-16.64	20230713	870	10.00	20230314	0.98	N	085310	500	399 억	537281	N	N	2	N	N
49	20240222	090627	57	100.00	KOSPI	기계	N	N	N	N		N	956	-16	5	-1.65	2406922	2498	1.52	972	972	956	1263	681	972	963.54	0.67	-154	989	980	968	959	947	985	964	400	291	500	710	1	1	79983352	765	7.13	0.63	12	0.00	134.00	1519.00	1148	20230713	-16.72	870	20230314	9.89	1025	-6.73	20240112	911	4.94	20240130	1148	-16.72	20230713	870	9.89	20230314	0.98	N	085310	500	399 억	537281	N	N	2	N	N
50	20240221	160621	57	100.00	KOSPI	기계	N	N	N	N		N	972	6	2	0.62	158802312	164281	133.54	970	977	956	1255	677	966	966.65	0.69	-3872	978	971	959	952	940	975	956	400	289	500	710	1	1	79983352	777	7.25	0.64	12	0.21	134.00	1519.00	1148	20230713	-15.33	870	20230314	11.72	1025	-5.17	20240112	911	6.70	20240130	1148	-15.33	20230713	870	11.72	20230314	1.01	N	085310	500	399 억	550008	N	N	2	N	N
51	20240221	150616	57	100.00	KOSPI	기계	N	N	N	N		N	968	2	2	0.21	155305158	160666	130.61	970	977	956	1255	677	966	966.63	0.69	-3362	978	971	959	952	940	975	956	400	289	500	710	1	1	79983352	774	7.22	0.64	12	0.20	134.00	1519.00	1148	20230713	-15.68	870	20230314	11.26	1025	-5.56	20240112	911	6.26	20240130	1148	-15.68	20230713	870	11.26	20230314	1.01	N	085310	500	399 억	550008	N	N	94	N	N
52	20240221	140617	57	100.00	KOSPI	기계	N	N	N	N		N	964	-2	5	-0.21	134773110	139469	113.37	970	977	956	1255	677	966	966.33	0.69	-2775	978	971	959	952	940	975	956	400	289	500	710	1	1	79983352	771	7.19	0.63	12	0.17	134.00	1519.00	1148	20230713	-16.03	870	20230314	10.80	1025	-5.95	20240112	911	5.82	20240130	1148	-16.03	20230713	870	10.80	20230314	1.01	N	085310	500	399 억	550008	N	N	94	N	N
53	20240221	130618	57	100.00	KOSPI	기계	N	N	N	N		N	969	3	2	0.31	111249951	115018	93.50	970	977	956	1255	677	966	967.24	0.69	-3993	978	971	959	952	940	975	956	400	289	500	710	1	1	79983352	775	7.23	0.64	12	0.14	134.00	1519.00	1148	20230713	-15.59	870	20230314	11.38	1025	-5.46	20240112	911	6.37	20240130	1148	-15.59	20230713	870	11.38	20230314	1.01	N	085310	500	399 억	550008	N	N	94	N	N
54	20240221	120617	57	100.00	KOSPI	기계	N	N	N	N		N	961	-5	5	-0.52	49383015	51183	41.61	970	970	956	1255	677	966	964.83	0.69	-4542	978	971	959	952	940	975	956	400	289	500	710	1	1	79983352	769	7.17	0.63	12	0.06	134.00	1519.00	1148	20230713	-16.29	870	20230314	10.46	1025	-6.24	20240112	911	5.49	20240130	1148	-16.29	20230713	870	10.46	20230314	1.01	N	085310	500	399 억	550008	N	N	94	N	N
55	20240221	110623	57	100.00	KOSPI	기계	N	N	N	N		N	959	-7	5	-0.72	35548804	36803	29.92	970	970	959	1255	677	966	965.92	0.69	-3307	978	971	959	952	940	975	956	400	289	500	710	1	1	79983352	767	7.16	0.63	12	0.05	134.00	1519.00	1148	20230713	-16.46	870	20230314	10.23	1025	-6.44	20240112	911	5.27	20240130	1148	-16.46	20230713	870	10.23	20230314	1.01	N	085310	500	399 억	550008	N	N	94	N	N
56	20240221	100616	57	100.00	KOSPI	기계	N	N	N	N		N	966	0	3	0.00	12618462	13055	10.61	970	970	963	1255	677	966	966.56	0.69	-1715	978	971	959	952	940	975	956	400	289	500	710	1	1	79983352	773	7.21	0.64	12	0.02	134.00	1519.00	1148	20230713	-15.85	870	20230314	11.03	1025	-5.76	20240112	911	6.04	20240130	1148	-15.85	20230713	870	11.03	20230314	1.01	N	085310	500	399 억	550008	N	N	94	N	N
57	20240221	090615	57	100.00	KOSPI	기계	N	N	N	N		N	967	1	2	0.10	2623549	2707	2.20	970	970	963	1255	677	966	969.17	0.69	-657	978	971	959	952	940	975	956	400	289	500	710	1	1	79983352	773	7.22	0.64	12	0.00	134.00	1519.00	1148	20230713	-15.77	870	20230314	11.15	1025	-5.66	20240112	911	6.15	20240130	1148	-15.77	20230713	870	11.15	20230314	1.01	N	085310	500	399 억	550008	N	N	94	N	N
58	20240220	160609	57	100.00	KOSPI	기계	N	N	N	N		N	966	10	2	1.05	114784088	120315	90.64	947	966	947	1242	670	956	954.02	0.69	-2707	970	962	958	950	946	961	949	400	286	500	700	1	1	79983352	773	7.21	0.64	12	0.15	134.00	1519.00	1148	20230713	-15.85	870	20230314	11.03	1025	-5.76	20240112	911	6.04	20240130	1148	-15.85	20230713	870	11.03	20230314	1.00	N	085310	500	399 억	552714	N	N	94	N	N
59	20240220	150613	57	100.00	KOSPI	기계	N	N	N	N		N	957	1	2	0.10	84353165	88639	66.78	947	963	947	1242	670	956	951.65	0.69	612	970	962	958	950	946	961	949	400	286	500	700	1	1	79983352	765	7.14	0.63	12	0.11	134.00	1519.00	1148	20230713	-16.64	870	20230314	10.00	1025	-6.63	20240112	911	5.05	20240130	1148	-16.64	20230713	870	10.00	20230314	1.00	N	085310	500	399 억	552714	N	N	223	N	N
60	20240220	140614	57	100.00	KOSPI	기계	N	N	N	N		N	954	-2	5	-0.21	74668377	78530	59.16	947	957	947	1242	670	956	950.83	0.69	3897	970	962	958	950	946	961	949	400	286	500	700	1	1	79983352	763	7.12	0.63	12	0.10	134.00	1519.00	1148	20230713	-16.90	870	20230314	9.66	1025	-6.93	20240112	911	4.72	20240130	1148	-16.90	20230713	870	9.66	20230314	1.00	N	085310	500	399 억	552714	N	N	223	N	N
61	20240220	130614	57	100.00	KOSPI	기계	N	N	N	N		N	953	-3	5	-0.31	73768172	77585	58.45	947	957	947	1242	670	956	950.80	0.69	3908	970	962	958	950	946	961	949	400	286	500	700	1	1	79983352	762	7.11	0.63	12	0.10	134.00	1519.00	1148	20230713	-16.99	870	20230314	9.54	1025	-7.02	20240112	911	4.61	20240130	1148	-16.99	20230713	870	9.54	20230314	1.00	N	085310	500	399 억	552714	N	N	223	N	N
62	20240220	120610	57	100.00	KOSPI	기계	N	N	N	N		N	952	-4	5	-0.42	72238493	75977	57.24	947	957	947	1242	670	956	950.79	0.69	3908	970	962	958	950	946	961	949	400	286	500	700	1	1	79983352	761	7.10	0.63	12	0.09	134.00	1519.00	1148	20230713	-17.07	870	20230314	9.43	1025	-7.12	20240112	911	4.50	20240130	1148	-17.07	20230713	870	9.43	20230314	1.00	N	085310	500	399 억	552714	N	N	223	N	N
63	20240220	110610	57	100.00	KOSPI	기계	N	N	N	N		N	953	-3	5	-0.31	65786646	69204	52.14	947	957	947	1242	670	956	950.62	0.69	3908	970	962	958	950	946	961	949	400	286	500	700	1	1	79983352	762	7.11	0.63	12	0.09	134.00	1519.00	1148	20230713	-16.99	870	20230314	9.54	1025	-7.02	20240112	911	4.61	20240130	1148	-16.99	20230713	870	9.54	20230314	1.00	N	085310	500	399 억	552714	N	N	223	N	N
64	20240220	100601	57	100.00	KOSPI	기계	N	N	N	N		N	952	-4	5	-0.42	38424247	40439	30.47	947	957	947	1242	670	956	950.18	0.69	4044	970	962	958	950	946	961	949	400	286	500	700	1	1	79983352	761	7.10	0.63	12	0.05	134.00	1519.00	1148	20230713	-17.07	870	20230314	9.43	1025	-7.12	20240112	911	4.50	20240130	1148	-17.07	20230713	870	9.43	20230314	1.00	N	085310	500	399 억	552714	N	N	223	N	N
65	20240220	090616	57	100.00	KOSPI	기계	N	N	N	N		N	955	-1	5	-0.10	30245343	31843	23.99	947	955	947	1242	670	956	949.83	0.69	820	970	962	958	950	946	961	949	400	286	500	700	1	1	79983352	764	7.13	0.63	12	0.04	134.00	1519.00	1148	20230713	-16.81	870	20230314	9.77	1025	-6.83	20240112	911	4.83	20240130	1148	-16.81	20230713	870	9.77	20230314	1.00	N	085310	500	399 억	552714	N	N	223	N	N
66	20240219	160611	57	100.00	KOSPI	기계	N	N	N	N		N	956	0	3	0.00	126955915	132680	98.80	959	966	954	1242	670	956	956.86	0.69	-1811	966	961	954	949	942	963	951	400	286	500	700	1	1	79983352	765	7.13	0.63	12	0.17	134.00	1519.00	1148	20230713	-16.72	870	20230314	9.89	1025	-6.73	20240112	911	4.94	20240130	1148	-16.72	20230713	870	9.89	20230314	1.00	N	085310	500	399 억	554501	N	N	223	N	N
67	20240219	150616	57	100.00	KOSPI	기계	N	N	N	N		N	955	-1	5	-0.10	123448457	129008	96.07	959	966	954	1242	670	956	956.91	0.69	-1804	966	961	954	949	942	963	951	400	286	500	700	1	1	79983352	764	7.13	0.63	12	0.16	134.00	1519.00	1148	20230713	-16.81	870	20230314	9.77	1025	-6.83	20240112	911	4.83	20240130	1148	-16.81	20230713	870	9.77	20230314	1.00	N	085310	500	399 억	554501	N	N	72	N	N
68	20240219	140615	57	100.00	KOSPI	기계	N	N	N	N		N	956	0	3	0.00	122675648	128199	95.47	959	966	954	1242	670	956	956.92	0.69	-1778	966	961	954	949	942	963	951	400	286	500	700	1	1	79983352	765	7.13	0.63	12	0.16	134.00	1519.00	1148	20230713	-16.72	870	20230314	9.89	1025	-6.73	20240112	911	4.94	20240130	1148	-16.72	20230713	870	9.89	20230314	1.00	N	085310	500	399 억	554501	N	N	72	N	N
69	20240219	130614	57	100.00	KOSPI	기계	N	N	N	N		N	959	3	2	0.31	109557099	114485	85.26	959	966	954	1242	670	956	956.96	0.69	-3278	966	961	954	949	942	963	951	400	286	500	700	1	1	79983352	767	7.16	0.63	12	0.14	134.00	1519.00	1148	20230713	-16.46	870	20230314	10.23	1025	-6.44	20240112	911	5.27	20240130	1148	-16.46	20230713	870	10.23	20230314	1.00	N	085310	500	399 억	554501	N	N	72	N	N
70	20240219	120614	57	100.00	KOSPI	기계	N	N	N	N		N	957	1	2	0.10	78017066	81486	60.68	959	966	954	1242	670	956	957.43	0.69	7049	966	961	954	949	942	963	951	400	286	500	700	1	1	79983352	765	7.14	0.63	12	0.10	134.00	1519.00	1148	20230713	-16.64	870	20230314	10.00	1025	-6.63	20240112	911	5.05	20240130	1148	-16.64	20230713	870	10.00	20230314	1.00	N	085310	500	399 억	554501	N	N	72	N	N
71	20240219	110612	57	100.00	KOSPI	기계	N	N	N	N		N	956	0	3	0.00	77794090	81253	60.51	959	966	954	1242	670	956	957.43	0.69	7049	966	961	954	949	942	963	951	400	286	500	700	1	1	79983352	765	7.13	0.63	12	0.10	134.00	1519.00	1148	20230713	-16.72	870	20230314	9.89	1025	-6.73	20240112	911	4.94	20240130	1148	-16.72	20230713	870	9.89	20230314	1.00	N	085310	500	399 억	554501	N	N	72	N	N
72	20240219	100608	57	100.00	KOSPI	기계	N	N	N	N		N	964	8	2	0.84	19191625	19948	14.85	959	966	959	1242	670	956	962.08	0.69	1357	966	961	954	949	942	963	951	400	286	500	700	1	1	79983352	771	7.19	0.63	12	0.02	134.00	1519.00	1148	20230713	-16.03	870	20230314	10.80	1025	-5.95	20240112	911	5.82	20240130	1148	-16.03	20230713	870	10.80	20230314	1.00	N	085310	500	399 억	554501	N	N	72	N	N
73	20240219	090609	57	100.00	KOSPI	기계	N	N	N	N		N	966	10	2	1.05	8459447	8802	6.55	959	966	959	1242	670	956	961.08	0.69	402	966	961	954	949	942	963	951	400	286	500	700	1	1	79983352	773	7.21	0.64	12	0.01	134.00	1519.00	1148	20230713	-15.85	870	20230314	11.03	1025	-5.76	20240112	911	6.04	20240130	1148	-15.85	20230713	870	11.03	20230314	1.00	N	085310	500	399 억	554501	N	N	72	N	N
74	20240216	160607	57	100.00	KOSPI	기계	N	N	N	N		N	956	4	2	0.42	128119389	134285	207.98	947	959	947	1237	667	952	954.09	0.68	13293	962	957	953	948	944	959	950	400	285	500	700	1	1	79983352	765	7.13	0.63	12	0.17	134.00	1519.00	1148	20230713	-16.72	870	20230314	9.89	1025	-6.73	20240112	911	4.94	20240130	1148	-16.72	20230713	870	9.89	20230314	1.05	N	085310	500	399 억	541208	N	N	72	N	N
75	20240216	150611	57	100.00	KOSPI	기계	N	N	N	N		N	958	6	2	0.63	120239610	126046	195.22	947	959	947	1237	667	952	953.93	0.68	12276	962	957	953	948	944	959	950	400	285	500	700	1	1	79983352	766	7.15	0.63	12	0.16	134.00	1519.00	1148	20230713	-16.55	870	20230314	10.11	1025	-6.54	20240112	911	5.16	20240130	1148	-16.55	20230713	870	10.11	20230314	1.05	N	085310	500	399 억	541208	N	N	56	N	N
76	20240216	140614	57	100.00	KOSPI	기계	N	N	N	N		N	958	6	2	0.63	108097477	113359	175.57	947	959	947	1237	667	952	953.59	0.68	12056	962	957	953	948	944	959	950	400	285	500	700	1	1	79983352	766	7.15	0.63	12	0.14	134.00	1519.00	1148	20230713	-16.55	870	20230314	10.11	1025	-6.54	20240112	911	5.16	20240130	1148	-16.55	20230713	870	10.11	20230314	1.05	N	085310	500	399 억	541208	N	N	56	N	N
77	20240216	130607	57	100.00	KOSPI	기계	N	N	N	N		N	952	0	3	0.00	82525988	86651	134.20	947	957	947	1237	667	952	952.40	0.68	4468	962	957	953	948	944	959	950	400	285	500	700	1	1	79983352	761	7.10	0.63	12	0.11	134.00	1519.00	1148	20230713	-17.07	870	20230314	9.43	1025	-7.12	20240112	911	4.50	20240130	1148	-17.07	20230713	870	9.43	20230314	1.05	N	085310	500	399 억	541208	N	N	56	N	N
78	20240216	120608	57	100.00	KOSPI	기계	N	N	N	N		N	953	1	2	0.11	53429394	56069	86.84	947	957	947	1237	667	952	952.92	0.68	-651	962	957	953	948	944	959	950	400	285	500	700	1	1	79983352	762	7.11	0.63	12	0.07	134.00	1519.00	1148	20230713	-16.99	870	20230314	9.54	1025	-7.02	20240112	911	4.61	20240130	1148	-16.99	20230713	870	9.54	20230314	1.05	N	085310	500	399 억	541208	N	N	56	N	N
79	20240216	110616	57	100.00	KOSPI	기계	N	N	N	N		N	951	-1	5	-0.11	30666626	32203	49.88	947	957	947	1237	667	952	952.29	0.68	-696	962	957	953	948	944	959	950	400	285	500	700	1	1	79983352	761	7.10	0.63	12	0.04	134.00	1519.00	1148	20230713	-17.16	870	20230314	9.31	1025	-7.22	20240112	911	4.39	20240130	1148	-17.16	20230713	870	9.31	20230314	1.05	N	085310	500	399 억	541208	N	N	56	N	N
80	20240216	100609	57	100.00	KOSPI	기계	N	N	N	N		N	952	0	3	0.00	20273881	21275	32.95	947	957	947	1237	667	952	952.94	0.68	-696	962	957	953	948	944	959	950	400	285	500	700	1	1	79983352	761	7.10	0.63	12	0.03	134.00	1519.00	1148	20230713	-17.07	870	20230314	9.43	1025	-7.12	20240112	911	4.50	20240130	1148	-17.07	20230713	870	9.43	20230314	1.05	N	085310	500	399 억	541208	N	N	56	N	N
81	20240216	090602	57	100.00	KOSPI	기계	N	N	N	N		N	953	1	2	0.11	1400919	1478	2.29	947	955	947	1237	667	952	947.85	0.68	-120	962	957	953	948	944	959	950	400	285	500	700	1	1	79983352	762	7.11	0.63	12	0.00	134.00	1519.00	1148	20230713	-16.99	870	20230314	9.54	1025	-7.02	20240112	911	4.61	20240130	1148	-16.99	20230713	870	9.54	20230314	1.05	N	085310	500	399 억	541208	N	N	56	N	N
82	20240215	160606	57	100.00	KOSPI	기계	N	N	N	N		N	952	-1	5	-0.10	61512516	64567	64.34	950	958	949	1238	668	953	952.69	0.67	6251	961	956	948	943	935	959	946	400	285	500	700	1	1	79983352	761	7.10	0.63	12	0.08	134.00	1519.00	1148	20230713	-17.07	870	20230314	9.43	1025	-7.12	20240112	911	4.50	20240130	1148	-17.07	20230713	870	9.43	20230314	1.05	N	085310	500	399 억	534971	N	N	56	N	N
83	20240215	150609	57	100.00	KOSPI	기계	N	N	N	N		N	953	0	3	0.00	53673512	56333	56.13	950	958	949	1238	668	953	952.79	0.67	6661	961	956	948	943	935	959	946	400	285	500	700	1	1	79983352	762	7.11	0.63	12	0.07	134.00	1519.00	1148	20230713	-16.99	870	20230314	9.54	1025	-7.02	20240112	911	4.61	20240130	1148	-16.99	20230713	870	9.54	20230314	1.05	N	085310	500	399 억	534971	N	N	20	N	N
84	20240215	140605	57	100.00	KOSPI	기계	N	N	N	N		N	954	1	2	0.10	41304245	43374	43.22	950	957	949	1238	668	953	952.28	0.67	6759	961	956	948	943	935	959	946	400	285	500	700	1	1	79983352	763	7.12	0.63	12	0.05	134.00	1519.00	1148	20230713	-16.90	870	20230314	9.66	1025	-6.93	20240112	911	4.72	20240130	1148	-16.90	20230713	870	9.66	20230314	1.05	N	085310	500	399 억	534971	N	N	20	N	N
85	20240215	130601	57	100.00	KOSPI	기계	N	N	N	N		N	954	1	2	0.10	40355757	42379	42.23	950	957	949	1238	668	953	952.26	0.67	6759	961	956	948	943	935	959	946	400	285	500	700	1	1	79983352	763	7.12	0.63	12	0.05	134.00	1519.00	1148	20230713	-16.90	870	20230314	9.66	1025	-6.93	20240112	911	4.72	20240130	1148	-16.90	20230713	870	9.66	20230314	1.05	N	085310	500	399 억	534971	N	N	20	N	N
86	20240215	120604	57	100.00	KOSPI	기계	N	N	N	N		N	954	1	2	0.10	36567791	38418	38.28	950	957	949	1238	668	953	951.84	0.67	6759	961	956	948	943	935	959	946	400	285	500	700	1	1	79983352	763	7.12	0.63	12	0.05	134.00	1519.00	1148	20230713	-16.90	870	20230314	9.66	1025	-6.93	20240112	911	4.72	20240130	1148	-16.90	20230713	870	9.66	20230314	1.05	N	085310	500	399 억	534971	N	N	20	N	N
87	20240215	110601	57	100.00	KOSPI	기계	N	N	N	N		N	951	-2	5	-0.21	22678100	23838	23.75	950	957	949	1238	668	953	951.34	0.67	3866	961	956	948	943	935	959	946	400	285	500	700	1	1	79983352	761	7.10	0.63	12	0.03	134.00	1519.00	1148	20230713	-17.16	870	20230314	9.31	1025	-7.22	20240112	911	4.39	20240130	1148	-17.16	20230713	870	9.31	20230314	1.05	N	085310	500	399 억	534971	N	N	20	N	N
88	20240215	100600	57	100.00	KOSPI	기계	N	N	N	N		N	951	-2	5	-0.21	15074094	15833	15.78	950	957	950	1238	668	953	952.07	0.67	1939	961	956	948	943	935	959	946	400	285	500	700	1	1	79983352	761	7.10	0.63	12	0.02	134.00	1519.00	1148	20230713	-17.16	870	20230314	9.31	1025	-7.22	20240112	911	4.39	20240130	1148	-17.16	20230713	870	9.31	20230314	1.05	N	085310	500	399 억	534971	N	N	20	N	N
89	20240215	090602	57	100.00	KOSPI	기계	N	N	N	N		N	953	0	3	0.00	31356	33	0.03	950	953	950	1238	668	953	950.18	0.67	1	961	956	948	943	935	959	946	400	285	500	700	1	1	79983352	762	7.11	0.63	12	0.00	134.00	1519.00	1148	20230713	-16.99	870	20230314	9.54	1025	-7.02	20240112	911	4.61	20240130	1148	-16.99	20230713	870	9.54	20230314	1.05	N	085310	500	399 억	534971	N	N	20	N	N
90	20240214	160558	57	100.00	KOSPI	기계	N	N	N	N		N	953	6	2	0.63	93365156	98453	83.70	946	953	940	1231	663	947	948.32	0.66	3414	957	952	945	940	933	954	942	400	284	500	700	1	1	79983352	762	7.11	0.63	12	0.12	134.00	1519.00	1148	20230713	-16.99	870	20230314	9.54	1025	-7.02	20240112	911	4.61	20240130	1148	-16.99	20230713	870	9.54	20230314	1.06	N	085310	500	399 억	531810	N	N	20	N	N
91	20240214	150558	57	100.00	KOSPI	기계	N	N	N	N		N	953	6	2	0.63	88396154	93223	79.25	946	953	940	1231	663	947	948.22	0.66	3598	957	952	945	940	933	954	942	400	284	500	700	1	1	79983352	762	7.11	0.63	12	0.12	134.00	1519.00	1148	20230713	-16.99	870	20230314	9.54	1025	-7.02	20240112	911	4.61	20240130	1148	-16.99	20230713	870	9.54	20230314	1.06	N	085310	500	399 억	531810	N	N	37	N	N
92	20240214	140557	57	100.00	KOSPI	기계	N	N	N	N		N	949	2	2	0.21	85775455	90465	76.91	946	953	940	1231	663	947	948.16	0.66	3355	957	952	945	940	933	954	942	400	284	500	700	1	1	79983352	759	7.08	0.62	12	0.11	134.00	1519.00	1148	20230713	-17.33	870	20230314	9.08	1025	-7.41	20240112	911	4.17	20240130	1148	-17.33	20230713	870	9.08	20230314	1.06	N	085310	500	399 억	531810	N	N	37	N	N
93	20240214	130558	57	100.00	KOSPI	기계	N	N	N	N		N	949	2	2	0.21	76706269	80917	68.79	946	952	940	1231	663	947	947.96	0.66	1588	957	952	945	940	933	954	942	400	284	500	700	1	1	79983352	759	7.08	0.62	12	0.10	134.00	1519.00	1148	20230713	-17.33	870	20230314	9.08	1025	-7.41	20240112	911	4.17	20240130	1148	-17.33	20230713	870	9.08	20230314	1.06	N	085310	500	399 억	531810	N	N	37	N	N
94	20240214	120554	57	100.00	KOSPI	기계	N	N	N	N		N	950	3	2	0.32	47349276	50039	42.54	946	951	940	1231	663	947	946.25	0.66	-3271	957	952	945	940	933	954	942	400	284	500	700	1	1	79983352	760	7.09	0.63	12	0.06	134.00	1519.00	1148	20230713	-17.25	870	20230314	9.20	1025	-7.32	20240112	911	4.28	20240130	1148	-17.25	20230713	870	9.20	20230314	1.06	N	085310	500	399 억	531810	N	N	37	N	N
95	20240214	110559	57	100.00	KOSPI	기계	N	N	N	N		N	946	-1	5	-0.11	35936792	38018	32.32	946	950	940	1231	663	947	945.26	0.66	-3068	957	952	945	940	933	954	942	400	284	500	700	1	1	79983352	757	7.06	0.62	12	0.05	134.00	1519.00	1148	20230713	-17.60	870	20230314	8.74	1025	-7.71	20240112	911	3.84	20240130	1148	-17.60	20230713	870	8.74	20230314	1.06	N	085310	500	399 억	531810	N	N	37	N	N
96	20240214	090550	57	100.00	KOSPI	기계	N	N	N	N		N	946	-1	5	-0.11	2138783	2261	1.92	946	946	945	1231	663	947	945.94	0.66	-278	957	952	945	940	933	954	942	400	284	500	700	1	1	79983352	757	7.06	0.62	12	0.00	134.00	1519.00	1148	20230713	-17.60	870	20230314	8.74	1025	-7.71	20240112	911	3.84	20240130	1148	-17.60	20230713	870	8.74	20230314	1.06	N	085310	500	399 억	531810	N	N	37	N	N
97	20240213	160552	57	100.00	KOSPI	기계	N	N	N	N		N	947	3	2	0.32	111022292	117614	196.98	945	950	938	1227	661	944	943.95	0.65	16108	952	947	944	939	936	950	942	400	283	500	690	1	1	79983352	757	7.07	0.62	12	0.15	134.00	1519.00	1148	20230713	-17.51	870	20230314	8.85	1025	-7.61	20240112	911	3.95	20240130	1148	-17.51	20230713	870	8.85	20230314	1.03	N	085310	500	399 억	517612	N	N	37	N	N
98	20240213	150550	57	100.00	KOSPI	기계	N	N	N	N		N	945	1	2	0.11	103040694	109170	182.83	945	950	938	1227	661	944	943.86	0.65	16081	952	947	944	939	936	950	942	400	283	500	690	1	1	79983352	756	7.05	0.62	12	0.14	134.00	1519.00	1148	20230713	-17.68	870	20230314	8.62	1025	-7.80	20240112	911	3.73	20240130	1148	-17.68	20230713	870	8.62	20230314	1.03	N	085310	500	399 억	517612	N	N	36	N	N
99	20240213	140558	57	100.00	KOSPI	기계	N	N	N	N		N	947	3	2	0.32	77068718	81714	136.85	945	950	938	1227	661	944	943.15	0.65	9585	952	947	944	939	936	950	942	400	283	500	690	1	1	79983352	757	7.07	0.62	12	0.10	134.00	1519.00	1148	20230713	-17.51	870	20230314	8.85	1025	-7.61	20240112	911	3.95	20240130	1148	-17.51	20230713	870	8.85	20230314	1.03	N	085310	500	399 억	517612	N	N	36	N	N
100	20240213	130549	57	100.00	KOSPI	기계	N	N	N	N		N	947	3	2	0.32	68163388	72328	121.13	945	948	938	1227	661	944	942.42	0.65	9989	952	947	944	939	936	950	942	400	283	500	690	1	1	79983352	757	7.07	0.62	12	0.09	134.00	1519.00	1148	20230713	-17.51	870	20230314	8.85	1025	-7.61	20240112	911	3.95	20240130	1148	-17.51	20230713	870	8.85	20230314	1.03	N	085310	500	399 억	517612	N	N	36	N	N
101	20240213	120557	57	100.00	KOSPI	기계	N	N	N	N		N	944	0	3	0.00	53113947	56408	94.47	945	946	938	1227	661	944	941.60	0.65	6879	952	947	944	939	936	950	942	400	283	500	690	1	1	79983352	755	7.04	0.62	12	0.07	134.00	1519.00	1148	20230713	-17.77	870	20230314	8.51	1025	-7.90	20240112	911	3.62	20240130	1148	-17.77	20230713	870	8.51	20230314	1.03	N	085310	500	399 억	517612	N	N	36	N	N
102	20240213	110556	57	100.00	KOSPI	기계	N	N	N	N		N	944	0	3	0.00	42303537	44933	75.25	945	946	938	1227	661	944	941.48	0.65	6879	952	947	944	939	936	950	942	400	283	500	690	1	1	79983352	755	7.04	0.62	12	0.06	134.00	1519.00	1148	20230713	-17.77	870	20230314	8.51	1025	-7.90	20240112	911	3.62	20240130	1148	-17.77	20230713	870	8.51	20230314	1.03	N	085310	500	399 억	517612	N	N	36	N	N
103	20240213	100459	57	100.00	KOSPI	기계	N	N	N	N		N	942	-2	5	-0.21	33924774	36044	60.37	945	946	938	1227	661	944	941.20	0.65	4129	952	947	944	939	936	950	942	400	283	500	690	1	1	79983352	753	7.03	0.62	12	0.05	134.00	1519.00	1148	20230713	-17.94	870	20230314	8.28	1025	-8.10	20240112	911	3.40	20240130	1148	-17.94	20230713	870	8.28	20230314	1.03	N	085310	500	399 억	517612	N	N	36	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History