KissMeData/017370/price/prices-20240201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160318	57	100.00	KOSPI	기계	N	N	N	N	N	8370	-30	5	-0.36	865492400	104025	56.39	8400	8470	8200	10920	5880	8400	8320.02	2.59	-4785	8620	8510	8340	8230	8060	8565	8285	92	2520	500	5880	10	1	18314054	1533	55.43	1.57	12	0.57	151.00	5341.00	11570	20230817	-27.66	2830	20230427	195.76	10480	-20.13	20240216	7650	9.41	20240124	11570	-27.66	20230817	2830	195.76	20230427	0.99	N	017370	500	91 억	474654	N	N	32	N	N
3	20240229	150317	57	100.00	KOSPI	기계	N	N	N	N	N	8370	-30	5	-0.36	830692550	99868	54.14	8400	8470	8200	10920	5880	8400	8317.91	2.59	-4854	8620	8510	8340	8230	8060	8565	8285	92	2520	500	5880	10	1	18314054	1533	55.43	1.57	12	0.55	151.00	5341.00	11570	20230817	-27.66	2830	20230427	195.76	10480	-20.13	20240216	7650	9.41	20240124	11570	-27.66	20230817	2830	195.76	20230427	0.99	N	017370	500	91 억	474654	N	N	90	N	N
4	20240229	140318	57	100.00	KOSPI	기계	N	N	N	N	N	8400	0	3	0.00	784082780	94306	51.12	8400	8470	8200	10920	5880	8400	8314.24	2.59	-3747	8620	8510	8340	8230	8060	8565	8285	92	2520	500	5880	10	1	18314054	1538	55.63	1.57	12	0.51	151.00	5341.00	11570	20230817	-27.40	2830	20230427	196.82	10480	-19.85	20240216	7650	9.80	20240124	11570	-27.40	20230817	2830	196.82	20230427	0.99	N	017370	500	91 억	474654	N	N	90	N	N
5	20240229	130318	57	100.00	KOSPI	기계	N	N	N	N	N	8380	-20	5	-0.24	699972760	84260	45.68	8400	8470	8200	10920	5880	8400	8307.30	2.59	-1980	8620	8510	8340	8230	8060	8565	8285	92	2520	500	5880	10	1	18314054	1535	55.50	1.57	12	0.46	151.00	5341.00	11570	20230817	-27.57	2830	20230427	196.11	10480	-20.04	20240216	7650	9.54	20240124	11570	-27.57	20230817	2830	196.11	20230427	0.99	N	017370	500	91 억	474654	N	N	90	N	N
6	20240229	120319	57	100.00	KOSPI	기계	N	N	N	N	N	8430	30	2	0.36	602935980	72756	39.44	8400	8470	8200	10920	5880	8400	8287.10	2.59	4704	8620	8510	8340	8230	8060	8565	8285	92	2520	500	5880	10	1	18314054	1544	55.83	1.58	12	0.40	151.00	5341.00	11570	20230817	-27.14	2830	20230427	197.88	10480	-19.56	20240216	7650	10.20	20240124	11570	-27.14	20230817	2830	197.88	20230427	0.99	N	017370	500	91 억	474654	N	N	90	N	N
7	20240229	110320	57	100.00	KOSPI	기계	N	N	N	N	N	8320	-80	5	-0.95	502263020	60776	32.95	8400	8400	8200	10920	5880	8400	8264.17	2.59	5391	8620	8510	8340	8230	8060	8565	8285	92	2520	500	5880	10	1	18314054	1524	55.10	1.56	12	0.33	151.00	5341.00	11570	20230817	-28.09	2830	20230427	193.99	10480	-20.61	20240216	7650	8.76	20240124	11570	-28.09	20230817	2830	193.99	20230427	0.99	N	017370	500	91 억	474654	N	N	90	N	N
8	20240229	100319	57	100.00	KOSPI	기계	N	N	N	N	N	8280	-120	5	-1.43	437842870	53001	28.73	8400	8400	8200	10920	5880	8400	8261.03	2.59	4549	8620	8510	8340	8230	8060	8565	8285	92	2520	500	5880	10	1	18314054	1516	54.83	1.55	12	0.29	151.00	5341.00	11570	20230817	-28.44	2830	20230427	192.58	10480	-20.99	20240216	7650	8.24	20240124	11570	-28.44	20230817	2830	192.58	20230427	0.99	N	017370	500	91 억	474654	N	N	90	N	N
9	20240229	090318	57	100.00	KOSPI	기계	N	N	N	N	N	8240	-160	5	-1.90	59892030	7176	3.89	8400	8400	8240	10920	5880	8400	8346.16	2.59	-2831	8620	8510	8340	8230	8060	8565	8285	92	2520	500	5880	10	1	18314054	1509	54.57	1.54	12	0.04	151.00	5341.00	11570	20230817	-28.78	2830	20230427	191.17	10480	-21.37	20240216	7650	7.71	20240124	11570	-28.78	20230817	2830	191.17	20230427	0.99	N	017370	500	91 억	474654	N	N	90	N	N
10	20240228	160300	57	100.00	KOSPI	기계	N	N	N	N	N	8400	-30	5	-0.36	1524382530	184169	114.36	8370	8450	8170	10950	5910	8430	8275.66	2.51	14766	8876	8652	8486	8262	8096	8570	8180	92	2520	500	5900	10	1	18314054	1538	55.63	1.57	12	1.01	151.00	5341.00	11570	20230817	-27.40	2830	20230427	196.82	10480	-19.85	20240216	7650	9.80	20240124	11570	-27.40	20230817	2830	196.82	20230427	1.00	N	017370	500	91 억	459074	N	N	90	N	N
11	20240228	150302	57	100.00	KOSPI	기계	N	N	N	N	N	8280	-150	5	-1.78	1330445230	161018	99.98	8370	8450	8170	10950	5910	8430	8262.52	2.51	19995	8876	8652	8486	8262	8096	8570	8180	92	2520	500	5900	10	1	18314054	1516	54.83	1.55	12	0.88	151.00	5341.00	11570	20230817	-28.44	2830	20230427	192.58	10480	-20.99	20240216	7650	8.24	20240124	11570	-28.44	20230817	2830	192.58	20230427	1.00	N	017370	500	91 억	459074	N	N	7	N	N
12	20240228	140319	57	100.00	KOSPI	기계	N	N	N	N	N	8260	-170	5	-2.02	1102609220	133350	82.80	8370	8450	8170	10950	5910	8430	8268.31	2.51	10976	8876	8652	8486	8262	8096	8570	8180	92	2520	500	5900	10	1	18314054	1513	54.70	1.55	12	0.73	151.00	5341.00	11570	20230817	-28.61	2830	20230427	191.87	10480	-21.18	20240216	7650	7.97	20240124	11570	-28.61	20230817	2830	191.87	20230427	1.00	N	017370	500	91 억	459074	N	N	7	N	N
13	20240228	130319	57	100.00	KOSPI	기계	N	N	N	N	N	8210	-220	5	-2.61	845821390	102334	63.54	8370	8450	8170	10950	5910	8430	8265.00	2.51	1348	8876	8652	8486	8262	8096	8570	8180	92	2520	500	5900	10	1	18314054	1504	54.37	1.54	12	0.56	151.00	5341.00	11570	20230817	-29.04	2830	20230427	190.11	10480	-21.66	20240216	7650	7.32	20240124	11570	-29.04	20230817	2830	190.11	20230427	1.00	N	017370	500	91 억	459074	N	N	7	N	N
14	20240228	120320	57	100.00	KOSPI	기계	N	N	N	N	N	8170	-260	5	-3.08	612876130	73862	45.86	8370	8450	8170	10950	5910	8430	8297.25	2.51	-3305	8876	8652	8486	8262	8096	8570	8180	92	2520	500	5900	10	1	18314054	1496	54.11	1.53	12	0.40	151.00	5341.00	11570	20230817	-29.39	2830	20230427	188.69	10480	-22.04	20240216	7650	6.80	20240124	11570	-29.39	20230817	2830	188.69	20230427	1.00	N	017370	500	91 억	459074	N	N	7	N	N
15	20240228	110306	57	100.00	KOSPI	기계	N	N	N	N	N	8310	-120	5	-1.42	328802810	39354	24.44	8370	8450	8300	10950	5910	8430	8354.64	2.51	-5616	8876	8652	8486	8262	8096	8570	8180	92	2520	500	5900	10	1	18314054	1522	55.03	1.56	12	0.21	151.00	5341.00	11570	20230817	-28.18	2830	20230427	193.64	10480	-20.71	20240216	7650	8.63	20240124	11570	-28.18	20230817	2830	193.64	20230427	1.00	N	017370	500	91 억	459074	N	N	7	N	N
16	20240228	100316	57	100.00	KOSPI	기계	N	N	N	N	N	8380	-50	5	-0.59	137598360	16402	10.18	8370	8450	8340	10950	5910	8430	8388.65	2.51	-639	8876	8652	8486	8262	8096	8570	8180	92	2520	500	5900	10	1	18314054	1535	55.50	1.57	12	0.09	151.00	5341.00	11570	20230817	-27.57	2830	20230427	196.11	10480	-20.04	20240216	7650	9.54	20240124	11570	-27.57	20230817	2830	196.11	20230427	1.00	N	017370	500	91 억	459074	N	N	7	N	N
17	20240228	090318	57	100.00	KOSPI	기계	N	N	N	N	N	8380	-50	5	-0.59	9055210	1079	0.67	8370	8420	8370	10950	5910	8430	8384.25	2.51	128	8876	8652	8486	8262	8096	8570	8180	92	2520	500	5900	10	1	18314054	1535	55.50	1.57	12	0.01	151.00	5341.00	11570	20230817	-27.57	2830	20230427	196.11	10480	-20.04	20240216	7650	9.54	20240124	11570	-27.57	20230817	2830	196.11	20230427	1.00	N	017370	500	91 억	459074	N	N	7	N	N
18	20240227	160319	57	100.00	KOSPI	기계	N	N	N	N	N	8430	-220	5	-2.54	1349324410	159520	153.07	8710	8710	8320	11240	6060	8650	8458.86	2.47	5091	9003	8826	8723	8546	8443	8775	8495	92	2590	500	6050	10	1	18314054	1544	55.83	1.58	12	0.87	151.00	5341.00	11570	20230817	-27.14	2830	20230427	197.88	10480	-19.56	20240216	7650	10.20	20240124	11570	-27.14	20230817	2830	197.88	20230427	1.06	N	017370	500	91 억	452226	N	N	7	N	N
19	20240227	150319	57	100.00	KOSPI	기계	N	N	N	N	N	8440	-210	5	-2.43	1277062550	150944	144.84	8710	8710	8320	11240	6060	8650	8460.51	2.47	8986	9003	8826	8723	8546	8443	8775	8495	92	2590	500	6050	10	1	18314054	1546	55.89	1.58	12	0.82	151.00	5341.00	11570	20230817	-27.05	2830	20230427	198.23	10480	-19.47	20240216	7650	10.33	20240124	11570	-27.05	20230817	2830	198.23	20230427	1.06	N	017370	500	91 억	452226	N	N	11	N	N
20	20240227	140319	57	100.00	KOSPI	기계	N	N	N	N	N	8470	-180	5	-2.08	1103638490	130264	125.00	8710	8710	8320	11240	6060	8650	8472.32	2.47	8581	9003	8826	8723	8546	8443	8775	8495	92	2590	500	6050	10	1	18314054	1551	56.09	1.59	12	0.71	151.00	5341.00	11570	20230817	-26.79	2830	20230427	199.29	10480	-19.18	20240216	7650	10.72	20240124	11570	-26.79	20230817	2830	199.29	20230427	1.06	N	017370	500	91 억	452226	N	N	11	N	N
21	20240227	130257	57	100.00	KOSPI	기계	N	N	N	N	N	8440	-210	5	-2.43	1000563480	118042	113.27	8710	8710	8320	11240	6060	8650	8476.33	2.47	9762	9003	8826	8723	8546	8443	8775	8495	92	2590	500	6050	10	1	18314054	1546	55.89	1.58	12	0.64	151.00	5341.00	11570	20230817	-27.05	2830	20230427	198.23	10480	-19.47	20240216	7650	10.33	20240124	11570	-27.05	20230817	2830	198.23	20230427	1.06	N	017370	500	91 억	452226	N	N	11	N	N
22	20240227	120320	57	100.00	KOSPI	기계	N	N	N	N	N	8390	-260	5	-3.01	915754860	107952	103.59	8710	8710	8320	11240	6060	8650	8482.98	2.47	6617	9003	8826	8723	8546	8443	8775	8495	92	2590	500	6050	10	1	18314054	1537	55.56	1.57	12	0.59	151.00	5341.00	11570	20230817	-27.48	2830	20230427	196.47	10480	-19.94	20240216	7650	9.67	20240124	11570	-27.48	20230817	2830	196.47	20230427	1.06	N	017370	500	91 억	452226	N	N	11	N	N
23	20240227	110318	57	100.00	KOSPI	기계	N	N	N	N	N	8490	-160	5	-1.85	454919490	53263	51.11	8710	8710	8480	11240	6060	8650	8541.00	2.47	-341	9003	8826	8723	8546	8443	8775	8495	92	2590	500	6050	10	1	18314054	1555	56.23	1.59	12	0.29	151.00	5341.00	11570	20230817	-26.62	2830	20230427	200.00	10480	-18.99	20240216	7650	10.98	20240124	11570	-26.62	20230817	2830	200.00	20230427	1.06	N	017370	500	91 억	452226	N	N	11	N	N
24	20240227	100318	57	100.00	KOSPI	기계	N	N	N	N	N	8580	-70	5	-0.81	373219220	43662	41.90	8710	8710	8500	11240	6060	8650	8547.92	2.47	330	9003	8826	8723	8546	8443	8775	8495	92	2590	500	6050	10	1	18314054	1571	56.82	1.61	12	0.24	151.00	5341.00	11570	20230817	-25.84	2830	20230427	203.18	10480	-18.13	20240216	7650	12.16	20240124	11570	-25.84	20230817	2830	203.18	20230427	1.06	N	017370	500	91 억	452226	N	N	11	N	N
25	20240227	090317	57	100.00	KOSPI	기계	N	N	N	N	N	8680	30	2	0.35	35046000	4031	3.87	8710	8710	8640	11240	6060	8650	8694.12	2.47	-2446	9003	8826	8723	8546	8443	8775	8495	92	2590	500	6050	10	1	18314054	1590	57.48	1.63	12	0.02	151.00	5341.00	11570	20230817	-24.98	2830	20230427	206.71	10480	-17.18	20240216	7650	13.46	20240124	11570	-24.98	20230817	2830	206.71	20230427	1.06	N	017370	500	91 억	452226	N	N	11	N	N
26	20240226	160316	57	100.00	KOSPI	기계	N	N	N	N	N	8650	-110	5	-1.26	895670750	102867	61.63	8750	8900	8620	11380	6140	8760	8707.20	2.60	-20006	9080	8920	8810	8650	8540	8865	8595	92	2620	500	6130	10	1	18314054	1584	57.28	1.62	12	0.56	151.00	5341.00	11570	20230817	-25.24	2830	20230427	205.65	10480	-17.46	20240216	7650	13.07	20240124	11570	-25.24	20230817	2830	205.65	20230427	0.99	N	017370	500	91 억	475440	N	N	11	N	N
27	20240226	150317	57	100.00	KOSPI	기계	N	N	N	N	N	8670	-90	5	-1.03	811779410	93182	55.83	8750	8900	8620	11380	6140	8760	8711.76	2.60	-19679	9080	8920	8810	8650	8540	8865	8595	92	2620	500	6130	10	1	18314054	1588	57.42	1.62	12	0.51	151.00	5341.00	11570	20230817	-25.06	2830	20230427	206.36	10480	-17.27	20240216	7650	13.33	20240124	11570	-25.06	20230817	2830	206.36	20230427	0.99	N	017370	500	91 억	475440	N	N	3	N	N
28	20240226	140316	57	100.00	KOSPI	기계	N	N	N	N	N	8700	-60	5	-0.68	691777890	79318	47.52	8750	8900	8650	11380	6140	8760	8721.58	2.60	-13326	9080	8920	8810	8650	8540	8865	8595	92	2620	500	6130	10	1	18314054	1593	57.62	1.63	12	0.43	151.00	5341.00	11570	20230817	-24.81	2830	20230427	207.42	10480	-16.98	20240216	7650	13.73	20240124	11570	-24.81	20230817	2830	207.42	20230427	0.99	N	017370	500	91 억	475440	N	N	3	N	N
29	20240226	130316	57	100.00	KOSPI	기계	N	N	N	N	N	8680	-80	5	-0.91	638848710	73224	43.87	8750	8900	8650	11380	6140	8760	8724.58	2.60	-10413	9080	8920	8810	8650	8540	8865	8595	92	2620	500	6130	10	1	18314054	1590	57.48	1.63	12	0.40	151.00	5341.00	11570	20230817	-24.98	2830	20230427	206.71	10480	-17.18	20240216	7650	13.46	20240124	11570	-24.98	20230817	2830	206.71	20230427	0.99	N	017370	500	91 억	475440	N	N	3	N	N
30	20240226	120315	57	100.00	KOSPI	기계	N	N	N	N	N	8730	-30	5	-0.34	405907390	46476	27.84	8750	8900	8650	11380	6140	8760	8733.70	2.60	-14890	9080	8920	8810	8650	8540	8865	8595	92	2620	500	6130	10	1	18314054	1599	57.81	1.63	12	0.25	151.00	5341.00	11570	20230817	-24.55	2830	20230427	208.48	10480	-16.70	20240216	7650	14.12	20240124	11570	-24.55	20230817	2830	208.48	20230427	0.99	N	017370	500	91 억	475440	N	N	3	N	N
31	20240226	110315	57	100.00	KOSPI	기계	N	N	N	N	N	8680	-80	5	-0.91	355308130	40665	24.36	8750	8900	8650	11380	6140	8760	8737.44	2.60	-15576	9080	8920	8810	8650	8540	8865	8595	92	2620	500	6130	10	1	18314054	1590	57.48	1.63	12	0.22	151.00	5341.00	11570	20230817	-24.98	2830	20230427	206.71	10480	-17.18	20240216	7650	13.46	20240124	11570	-24.98	20230817	2830	206.71	20230427	0.99	N	017370	500	91 억	475440	N	N	3	N	N
32	20240226	100312	57	100.00	KOSPI	기계	N	N	N	N	N	8680	-80	5	-0.91	293871680	33592	20.13	8750	8900	8650	11380	6140	8760	8748.26	2.60	-12794	9080	8920	8810	8650	8540	8865	8595	92	2620	500	6130	10	1	18314054	1590	57.48	1.63	12	0.18	151.00	5341.00	11570	20230817	-24.98	2830	20230427	206.71	10480	-17.18	20240216	7650	13.46	20240124	11570	-24.98	20230817	2830	206.71	20230427	0.99	N	017370	500	91 억	475440	N	N	3	N	N
33	20240226	090311	57	100.00	KOSPI	기계	N	N	N	N	N	8750	-10	5	-0.11	36587040	4190	2.51	8750	8760	8690	11380	6140	8760	8731.99	2.60	-344	9080	8920	8810	8650	8540	8865	8595	92	2620	500	6130	10	1	18314054	1602	57.95	1.64	12	0.02	151.00	5341.00	11570	20230817	-24.37	2830	20230427	209.19	10480	-16.51	20240216	7650	14.38	20240124	11570	-24.37	20230817	2830	209.19	20230427	0.99	N	017370	500	91 억	475440	N	N	3	N	N
34	20240223	160314	57	100.00	KOSPI	기계	N	N	N	N	N	8760	-150	5	-1.68	1459289270	166308	72.06	8920	8970	8700	11580	6240	8910	8774.64	2.57	-6983	9356	9132	8986	8762	8616	9060	8690	92	2670	500	6230	10	1	18314054	1604	58.01	1.64	12	0.91	151.00	5341.00	11570	20230817	-24.29	2830	20230427	209.54	10480	-16.41	20240216	7650	14.51	20240124	11570	-24.29	20230817	2830	209.54	20230427	0.97	N	017370	500	91 억	470850	N	N	3	N	N
35	20240223	150312	57	100.00	KOSPI	기계	N	N	N	N	N	8770	-140	5	-1.57	1395107990	158990	68.89	8920	8970	8700	11580	6240	8910	8774.82	2.57	-7035	9356	9132	8986	8762	8616	9060	8690	92	2670	500	6230	10	1	18314054	1606	58.08	1.64	12	0.87	151.00	5341.00	11570	20230817	-24.20	2830	20230427	209.89	10480	-16.32	20240216	7650	14.64	20240124	11570	-24.20	20230817	2830	209.89	20230427	0.97	N	017370	500	91 억	470850	N	N	10	N	N
36	20240223	140311	57	100.00	KOSPI	기계	N	N	N	N	N	8740	-170	5	-1.91	1273108440	145057	62.85	8920	8970	8700	11580	6240	8910	8776.61	2.57	-8613	9356	9132	8986	8762	8616	9060	8690	92	2670	500	6230	10	1	18314054	1601	57.88	1.64	12	0.79	151.00	5341.00	11570	20230817	-24.46	2830	20230427	208.83	10480	-16.60	20240216	7650	14.25	20240124	11570	-24.46	20230817	2830	208.83	20230427	0.97	N	017370	500	91 억	470850	N	N	10	N	N
37	20240223	130312	57	100.00	KOSPI	기계	N	N	N	N	N	8740	-170	5	-1.91	1132377710	128970	55.88	8920	8970	8700	11580	6240	8910	8780.16	2.57	1684	9356	9132	8986	8762	8616	9060	8690	92	2670	500	6230	10	1	18314054	1601	57.88	1.64	12	0.70	151.00	5341.00	11570	20230817	-24.46	2830	20230427	208.83	10480	-16.60	20240216	7650	14.25	20240124	11570	-24.46	20230817	2830	208.83	20230427	0.97	N	017370	500	91 억	470850	N	N	10	N	N
38	20240223	120313	57	100.00	KOSPI	기계	N	N	N	N	N	8750	-160	5	-1.80	907618000	103217	44.72	8920	8970	8700	11580	6240	8910	8793.30	2.57	1844	9356	9132	8986	8762	8616	9060	8690	92	2670	500	6230	10	1	18314054	1602	57.95	1.64	12	0.56	151.00	5341.00	11570	20230817	-24.37	2830	20230427	209.19	10480	-16.51	20240216	7650	14.38	20240124	11570	-24.37	20230817	2830	209.19	20230427	0.97	N	017370	500	91 억	470850	N	N	10	N	N
39	20240223	110311	57	100.00	KOSPI	기계	N	N	N	N	N	8770	-140	5	-1.57	741761910	84260	36.51	8920	8970	8700	11580	6240	8910	8803.25	2.57	2871	9356	9132	8986	8762	8616	9060	8690	92	2670	500	6230	10	1	18314054	1606	58.08	1.64	12	0.46	151.00	5341.00	11570	20230817	-24.20	2830	20230427	209.89	10480	-16.32	20240216	7650	14.64	20240124	11570	-24.20	20230817	2830	209.89	20230427	0.97	N	017370	500	91 억	470850	N	N	10	N	N
40	20240223	100310	57	100.00	KOSPI	기계	N	N	N	N	N	8880	-30	5	-0.34	543783390	61769	26.76	8920	8970	8700	11580	6240	8910	8803.50	2.57	1626	9356	9132	8986	8762	8616	9060	8690	92	2670	500	6230	10	1	18314054	1626	58.81	1.66	12	0.34	151.00	5341.00	11570	20230817	-23.25	2830	20230427	213.78	10480	-15.27	20240216	7650	16.08	20240124	11570	-23.25	20230817	2830	213.78	20230427	0.97	N	017370	500	91 억	470850	N	N	10	N	N
41	20240223	090310	57	100.00	KOSPI	기계	N	N	N	N	N	8710	-200	5	-2.24	202561120	22948	9.94	8920	8970	8710	11580	6240	8910	8826.96	2.57	3845	9356	9132	8986	8762	8616	9060	8690	92	2670	500	6230	10	1	18314054	1595	57.68	1.63	12	0.13	151.00	5341.00	11570	20230817	-24.72	2830	20230427	207.77	10480	-16.89	20240216	7650	13.86	20240124	11570	-24.72	20230817	2830	207.77	20230427	0.97	N	017370	500	91 억	470850	N	N	10	N	N
42	20240222	160305	57	100.00	KOSPI	기계	N	N	N	N	N	8910	-180	5	-1.98	2056328590	228824	171.77	9110	9210	8840	11810	6370	9090	8986.67	2.47	8078	9363	9226	9133	8996	8903	9180	8950	92	2720	500	6360	10	1	18314054	1632	59.01	1.67	12	1.25	151.00	5341.00	11570	20230817	-22.99	2830	20230427	214.84	10480	-14.98	20240216	7650	16.47	20240124	11570	-22.99	20230817	2830	214.84	20230427	0.98	N	017370	500	91 억	452486	N	N	10	N	N
43	20240222	150311	57	100.00	KOSPI	기계	N	N	N	N	N	8950	-140	5	-1.54	1581889170	175485	131.73	9110	9210	8840	11810	6370	9090	9014.38	2.47	-9769	9363	9226	9133	8996	8903	9180	8950	92	2720	500	6360	10	1	18314054	1639	59.27	1.68	12	0.96	151.00	5341.00	11570	20230817	-22.64	2830	20230427	216.25	10480	-14.60	20240216	7650	16.99	20240124	11570	-22.64	20230817	2830	216.25	20230427	0.98	N	017370	500	91 억	452486	N	N	1	N	N
44	20240222	140311	57	100.00	KOSPI	기계	N	N	N	N	N	9140	50	2	0.55	1191784000	132111	99.17	9110	9210	8840	11810	6370	9090	9021.08	2.47	-6604	9363	9226	9133	8996	8903	9180	8950	92	2720	500	6360	10	1	18314054	1674	60.53	1.71	12	0.72	151.00	5341.00	11570	20230817	-21.00	2830	20230427	222.97	10480	-12.79	20240216	7650	19.48	20240124	11570	-21.00	20230817	2830	222.97	20230427	0.98	N	017370	500	91 억	452486	N	N	1	N	N
45	20240222	130304	57	100.00	KOSPI	기계	N	N	N	N	N	9180	90	2	0.99	1081949680	120136	90.18	9110	9190	8840	11810	6370	9090	9006.04	2.47	3284	9363	9226	9133	8996	8903	9180	8950	92	2720	500	6360	10	1	18314054	1681	60.79	1.72	12	0.66	151.00	5341.00	11570	20230817	-20.66	2830	20230427	224.38	10480	-12.40	20240216	7650	20.00	20240124	11570	-20.66	20230817	2830	224.38	20230427	0.98	N	017370	500	91 억	452486	N	N	1	N	N
46	20240222	120310	57	100.00	KOSPI	기계	N	N	N	N	N	9050	-40	5	-0.44	935564760	104106	78.15	9110	9170	8840	11810	6370	9090	8986.66	2.47	6432	9363	9226	9133	8996	8903	9180	8950	92	2720	500	6360	10	1	18314054	1657	59.93	1.69	12	0.57	151.00	5341.00	11570	20230817	-21.78	2830	20230427	219.79	10480	-13.65	20240216	7650	18.30	20240124	11570	-21.78	20230817	2830	219.79	20230427	0.98	N	017370	500	91 억	452486	N	N	1	N	N
47	20240222	110309	57	100.00	KOSPI	기계	N	N	N	N	N	9040	-50	5	-0.55	825851710	91944	69.02	9110	9170	8840	11810	6370	9090	8982.12	2.47	11861	9363	9226	9133	8996	8903	9180	8950	92	2720	500	6360	10	1	18314054	1656	59.87	1.69	12	0.50	151.00	5341.00	11570	20230817	-21.87	2830	20230427	219.43	10480	-13.74	20240216	7650	18.17	20240124	11570	-21.87	20230817	2830	219.43	20230427	0.98	N	017370	500	91 억	452486	N	N	1	N	N
48	20240222	100307	57	100.00	KOSPI	기계	N	N	N	N	N	9010	-80	5	-0.88	689341010	76882	57.71	9110	9170	8840	11810	6370	9090	8966.22	2.47	13806	9363	9226	9133	8996	8903	9180	8950	92	2720	500	6360	10	1	18314054	1650	59.67	1.69	12	0.42	151.00	5341.00	11570	20230817	-22.13	2830	20230427	218.37	10480	-14.03	20240216	7650	17.78	20240124	11570	-22.13	20230817	2830	218.37	20230427	0.98	N	017370	500	91 억	452486	N	N	1	N	N
49	20240222	090310	57	100.00	KOSPI	기계	N	N	N	N	N	9100	10	2	0.11	80887770	8901	6.68	9110	9150	9050	11810	6370	9090	9087.49	2.47	-2889	9363	9226	9133	8996	8903	9180	8950	92	2720	500	6360	10	1	18314054	1667	60.26	1.70	12	0.05	151.00	5341.00	11570	20230817	-21.35	2830	20230427	221.55	10480	-13.17	20240216	7650	18.95	20240124	11570	-21.35	20230817	2830	221.55	20230427	0.98	N	017370	500	91 억	452486	N	N	1	N	N
50	20240221	160307	57	100.00	KOSPI	기계	N	N	N	N	N	9090	-180	5	-1.94	1214497970	133133	53.19	9170	9270	9040	12050	6490	9270	9122.49	2.54	1590	9623	9446	9263	9086	8903	9355	8995	92	2780	500	6480	10	1	18314054	1665	60.20	1.70	12	0.73	151.00	5341.00	11570	20230817	-21.43	2830	20230427	221.20	10480	-13.26	20240216	7650	18.82	20240124	11570	-21.43	20230817	2830	221.20	20230427	0.90	N	017370	500	91 억	464381	N	N	1	N	N
51	20240221	150305	57	100.00	KOSPI	기계	N	N	N	N	N	9070	-200	5	-2.16	1130935290	123929	49.51	9170	9270	9040	12050	6490	9270	9125.67	2.54	1773	9623	9446	9263	9086	8903	9355	8995	92	2780	500	6480	10	1	18314054	1661	60.07	1.70	12	0.68	151.00	5341.00	11570	20230817	-21.61	2830	20230427	220.49	10480	-13.45	20240216	7650	18.56	20240124	11570	-21.61	20230817	2830	220.49	20230427	0.90	N	017370	500	91 억	464381	N	N	10	N	N
52	20240221	140307	57	100.00	KOSPI	기계	N	N	N	N	N	9160	-110	5	-1.19	943162070	103311	41.27	9170	9270	9040	12050	6490	9270	9129.35	2.54	1771	9623	9446	9263	9086	8903	9355	8995	92	2780	500	6480	10	1	18314054	1678	60.66	1.72	12	0.56	151.00	5341.00	11570	20230817	-20.83	2830	20230427	223.67	10480	-12.60	20240216	7650	19.74	20240124	11570	-20.83	20230817	2830	223.67	20230427	0.90	N	017370	500	91 억	464381	N	N	10	N	N
53	20240221	130307	57	100.00	KOSPI	기계	N	N	N	N	N	9150	-120	5	-1.29	885754200	97033	38.77	9170	9270	9040	12050	6490	9270	9128.38	2.54	1611	9623	9446	9263	9086	8903	9355	8995	92	2780	500	6480	10	1	18314054	1676	60.60	1.71	12	0.53	151.00	5341.00	11570	20230817	-20.92	2830	20230427	223.32	10480	-12.69	20240216	7650	19.61	20240124	11570	-20.92	20230817	2830	223.32	20230427	0.90	N	017370	500	91 억	464381	N	N	10	N	N
54	20240221	120307	57	100.00	KOSPI	기계	N	N	N	N	N	9190	-80	5	-0.86	703888480	77215	30.85	9170	9270	9040	12050	6490	9270	9115.96	2.54	-229	9623	9446	9263	9086	8903	9355	8995	92	2780	500	6480	10	1	18314054	1683	60.86	1.72	12	0.42	151.00	5341.00	11570	20230817	-20.57	2830	20230427	224.73	10480	-12.31	20240216	7650	20.13	20240124	11570	-20.57	20230817	2830	224.73	20230427	0.90	N	017370	500	91 억	464381	N	N	10	N	N
55	20240221	110309	57	100.00	KOSPI	기계	N	N	N	N	N	9130	-140	5	-1.51	555184500	61056	24.39	9170	9210	9040	12050	6490	9270	9093.04	2.54	-2002	9623	9446	9263	9086	8903	9355	8995	92	2780	500	6480	10	1	18314054	1672	60.46	1.71	12	0.33	151.00	5341.00	11570	20230817	-21.09	2830	20230427	222.61	10480	-12.88	20240216	7650	19.35	20240124	11570	-21.09	20230817	2830	222.61	20230427	0.90	N	017370	500	91 억	464381	N	N	10	N	N
56	20240221	100306	57	100.00	KOSPI	기계	N	N	N	N	N	9090	-180	5	-1.94	485185200	53381	21.33	9170	9210	9040	12050	6490	9270	9089.10	2.54	-1738	9623	9446	9263	9086	8903	9355	8995	92	2780	500	6480	10	1	18314054	1665	60.20	1.70	12	0.29	151.00	5341.00	11570	20230817	-21.43	2830	20230427	221.20	10480	-13.26	20240216	7650	18.82	20240124	11570	-21.43	20230817	2830	221.20	20230427	0.90	N	017370	500	91 억	464381	N	N	10	N	N
57	20240221	090305	57	100.00	KOSPI	기계	N	N	N	N	N	9110	-160	5	-1.73	59939030	6575	2.63	9170	9180	9080	12050	6490	9270	9116.20	2.54	-416	9623	9446	9263	9086	8903	9355	8995	92	2780	500	6480	10	1	18314054	1668	60.33	1.71	12	0.04	151.00	5341.00	11570	20230817	-21.26	2830	20230427	221.91	10480	-13.07	20240216	7650	19.08	20240124	11570	-21.26	20230817	2830	221.91	20230427	0.90	N	017370	500	91 억	464381	N	N	10	N	N
58	20240220	160302	57	100.00	KOSPI	기계	N	N	N	N	N	9270	-30	5	-0.32	2301471870	249806	43.08	9280	9440	9080	12090	6510	9300	9212.90	2.62	-17337	10353	9826	9563	9036	8773	9695	8905	92	2790	500	6510	10	1	18314054	1698	61.39	1.74	12	1.36	151.00	5341.00	11570	20230817	-19.88	2830	20230427	227.56	10480	-11.55	20240216	7650	21.18	20240124	11570	-19.88	20230817	2830	227.56	20230427	0.92	N	017370	500	91 억	480147	N	N	10	N	N
59	20240220	150305	57	100.00	KOSPI	기계	N	N	N	N	N	9200	-100	5	-1.08	2083534150	226206	39.01	9280	9440	9080	12090	6510	9300	9210.78	2.62	-874	10353	9826	9563	9036	8773	9695	8905	92	2790	500	6510	10	1	18314054	1685	60.93	1.72	12	1.24	151.00	5341.00	11570	20230817	-20.48	2830	20230427	225.09	10480	-12.21	20240216	7650	20.26	20240124	11570	-20.48	20230817	2830	225.09	20230427	0.92	N	017370	500	91 억	480147	N	N	31	N	N
60	20240220	140305	57	100.00	KOSPI	기계	N	N	N	N	N	9240	-60	5	-0.65	1714861490	185959	32.07	9280	9440	9080	12090	6510	9300	9221.72	2.62	3777	10353	9826	9563	9036	8773	9695	8905	92	2790	500	6510	10	1	18314054	1692	61.19	1.73	12	1.02	151.00	5341.00	11570	20230817	-20.14	2830	20230427	226.50	10480	-11.83	20240216	7650	20.78	20240124	11570	-20.14	20230817	2830	226.50	20230427	0.92	N	017370	500	91 억	480147	N	N	31	N	N
61	20240220	130305	57	100.00	KOSPI	기계	N	N	N	N	N	9360	60	2	0.65	1504367170	163118	28.13	9280	9440	9080	12090	6510	9300	9222.57	2.62	7263	10353	9826	9563	9036	8773	9695	8905	92	2790	500	6510	10	1	18314054	1714	61.99	1.75	12	0.89	151.00	5341.00	11570	20230817	-19.10	2830	20230427	230.74	10480	-10.69	20240216	7650	22.35	20240124	11570	-19.10	20230817	2830	230.74	20230427	0.92	N	017370	500	91 억	480147	N	N	31	N	N
62	20240220	120304	57	100.00	KOSPI	기계	N	N	N	N	N	9270	-30	5	-0.32	1221941340	132858	22.91	9280	9440	9080	12090	6510	9300	9197.35	2.62	14787	10353	9826	9563	9036	8773	9695	8905	92	2790	500	6510	10	1	18314054	1698	61.39	1.74	12	0.73	151.00	5341.00	11570	20230817	-19.88	2830	20230427	227.56	10480	-11.55	20240216	7650	21.18	20240124	11570	-19.88	20230817	2830	227.56	20230427	0.92	N	017370	500	91 억	480147	N	N	31	N	N
63	20240220	110303	57	100.00	KOSPI	기계	N	N	N	N	N	9090	-210	5	-2.26	1048671510	113986	19.66	9280	9440	9080	12090	6510	9300	9200.00	2.62	5173	10353	9826	9563	9036	8773	9695	8905	92	2790	500	6510	10	1	18314054	1665	60.20	1.70	12	0.62	151.00	5341.00	11570	20230817	-21.43	2830	20230427	221.20	10480	-13.26	20240216	7650	18.82	20240124	11570	-21.43	20230817	2830	221.20	20230427	0.92	N	017370	500	91 억	480147	N	N	31	N	N
64	20240220	100253	57	100.00	KOSPI	기계	N	N	N	N	N	9190	-110	5	-1.18	719452100	77929	13.44	9280	9440	9090	12090	6510	9300	9232.15	2.62	1218	10353	9826	9563	9036	8773	9695	8905	92	2790	500	6510	10	1	18314054	1683	60.86	1.72	12	0.43	151.00	5341.00	11570	20230817	-20.57	2830	20230427	224.73	10480	-12.31	20240216	7650	20.13	20240124	11570	-20.57	20230817	2830	224.73	20230427	0.92	N	017370	500	91 억	480147	N	N	31	N	N
65	20240220	090306	57	100.00	KOSPI	기계	N	N	N	N	N	9340	40	2	0.43	128156500	13833	2.39	9280	9340	9190	12090	6510	9300	9264.55	2.62	2089	10353	9826	9563	9036	8773	9695	8905	92	2790	500	6510	10	1	18314054	1711	61.85	1.75	12	0.08	151.00	5341.00	11570	20230817	-19.27	2830	20230427	230.04	10480	-10.88	20240216	7650	22.09	20240124	11570	-19.27	20230817	2830	230.04	20230427	0.92	N	017370	500	91 억	480147	N	N	31	N	N
66	20240219	160304	57	100.00	KOSPI	기계	N	N	N	N	N	9300	-700	5	-7.00	5543886550	576405	39.58	10000	10090	9300	13000	7000	10000	9617.57	3.31	-153158	11406	10702	9776	9072	8146	11055	9425	92	3000	500	7000	10	1	18314054	1703	61.59	1.74	12	3.15	151.00	5341.00	11570	20230817	-19.62	2830	20230427	228.62	10480	-11.26	20240216	7650	21.57	20240124	11570	-19.62	20230817	2830	228.62	20230427	0.90	N	017370	500	91 억	606135	N	N	31	N	N
67	20240219	150306	57	100.00	KOSPI	기계	N	N	N	N	N	9370	-630	5	-6.30	5079186130	526626	36.16	10000	10090	9320	13000	7000	10000	9644.29	3.31	-147916	11406	10702	9776	9072	8146	11055	9425	92	3000	500	7000	10	1	18314054	1716	62.05	1.75	12	2.88	151.00	5341.00	11570	20230817	-19.01	2830	20230427	231.10	10480	-10.59	20240216	7650	22.48	20240124	11570	-19.01	20230817	2830	231.10	20230427	0.90	N	017370	500	91 억	606135	N	N	11	N	N
68	20240219	140306	57	100.00	KOSPI	기계	N	N	N	N	N	9370	-630	5	-6.30	4408188310	455535	31.28	10000	10090	9340	13000	7000	10000	9676.44	3.31	-118468	11406	10702	9776	9072	8146	11055	9425	92	3000	500	7000	10	1	18314054	1716	62.05	1.75	12	2.49	151.00	5341.00	11570	20230817	-19.01	2830	20230427	231.10	10480	-10.59	20240216	7650	22.48	20240124	11570	-19.01	20230817	2830	231.10	20230427	0.90	N	017370	500	91 억	606135	N	N	11	N	N
69	20240219	130306	57	100.00	KOSPI	기계	N	N	N	N	N	9470	-530	5	-5.30	3730057210	383447	26.33	10000	10090	9450	13000	7000	10000	9727.19	3.31	-95678	11406	10702	9776	9072	8146	11055	9425	92	3000	500	7000	10	1	18314054	1734	62.72	1.77	12	2.09	151.00	5341.00	11570	20230817	-18.15	2830	20230427	234.63	10480	-9.64	20240216	7650	23.79	20240124	11570	-18.15	20230817	2830	234.63	20230427	0.90	N	017370	500	91 억	606135	N	N	11	N	N
70	20240219	120304	57	100.00	KOSPI	기계	N	N	N	N	N	9560	-440	5	-4.40	3087339030	315827	21.69	10000	10090	9540	13000	7000	10000	9774.90	3.31	-56968	11406	10702	9776	9072	8146	11055	9425	92	3000	500	7000	10	1	18314054	1751	63.31	1.79	12	1.72	151.00	5341.00	11570	20230817	-17.37	2830	20230427	237.81	10480	-8.78	20240216	7650	24.97	20240124	11570	-17.37	20230817	2830	237.81	20230427	0.90	N	017370	500	91 억	606135	N	N	11	N	N
71	20240219	110304	57	100.00	KOSPI	기계	N	N	N	N	N	9610	-390	5	-3.90	2698273470	275219	18.90	10000	10090	9590	13000	7000	10000	9803.59	3.31	-43196	11406	10702	9776	9072	8146	11055	9425	92	3000	500	7000	10	1	18314054	1760	63.64	1.80	12	1.50	151.00	5341.00	11570	20230817	-16.94	2830	20230427	239.58	10480	-8.30	20240216	7650	25.62	20240124	11570	-16.94	20230817	2830	239.58	20230427	0.90	N	017370	500	91 억	606135	N	N	11	N	N
72	20240219	100303	57	100.00	KOSPI	기계	N	N	N	N	N	9800	-200	5	-2.00	1820100350	184412	12.66	10000	10090	9710	13000	7000	10000	9869.24	3.31	-30169	11406	10702	9776	9072	8146	11055	9425	92	3000	500	7000	10	1	18314054	1795	64.90	1.83	12	1.01	151.00	5341.00	11570	20230817	-15.30	2830	20230427	246.29	10480	-6.49	20240216	7650	28.10	20240124	11570	-15.30	20230817	2830	246.29	20230427	0.90	N	017370	500	91 억	606135	N	N	11	N	N
73	20240219	090303	57	100.00	KOSPI	기계	N	N	N	N	N	10000	0	3	0.00	406869850	40681	2.79	10000	10090	9900	13000	7000	10000	10001.50	3.31	-732	11406	10702	9776	9072	8146	11055	9425	92	3000	500	7000	10	1	18314054	1831	66.23	1.87	12	0.22	151.00	5341.00	11570	20230817	-13.57	2830	20230427	253.36	10480	-4.58	20240216	7650	30.72	20240124	11570	-13.57	20230817	2830	253.36	20230427	0.90	N	017370	500	91 억	606135	N	N	11	N	N
74	20240216	160302	57	100.00	KOSPI	기계	N	N	N	N	N	10000	1060	2	11.86	14205017060	1441372	806.90	8880	10480	8850	11620	6260	8940	9854.86	2.11	254181	9386	9162	8966	8742	8546	9065	8645	92	2680	500	6250	10	1	18314054	1831	66.23	1.87	12	7.87	151.00	5341.00	11570	20230817	-13.57	2830	20230427	253.36	10480	-4.58	20240216	7650	30.72	20240124	11570	-13.57	20230817	2830	253.36	20230427	0.81	N	017370	500	91 억	386605	N	N	11	N	N
75	20240216	150303	57	100.00	KOSPI	기계	N	N	N	N	N	9860	920	2	10.29	13338325350	1354128	758.06	8880	10480	8850	11620	6260	8940	9850.12	2.11	257788	9386	9162	8966	8742	8546	9065	8645	92	2680	500	6250	10	1	18314054	1806	65.30	1.85	12	7.39	151.00	5341.00	11570	20230817	-14.78	2830	20230427	248.41	10480	-5.92	20240216	7650	28.89	20240124	11570	-14.78	20230817	2830	248.41	20230427	0.81	N	017370	500	91 억	386605	N	N	10	N	N
76	20240216	140305	57	100.00	KOSPI	기계	N	N	N	N	N	9920	980	2	10.96	11799754290	1197110	670.16	8880	10480	8850	11620	6260	8940	9856.87	2.11	237552	9386	9162	8966	8742	8546	9065	8645	92	2680	500	6250	10	1	18314054	1817	65.70	1.86	12	6.54	151.00	5341.00	11570	20230817	-14.26	2830	20230427	250.53	10480	-5.34	20240216	7650	29.67	20240124	11570	-14.26	20230817	2830	250.53	20230427	0.81	N	017370	500	91 억	386605	N	N	10	N	N
77	20240216	130301	57	100.00	KOSPI	기계	N	N	N	N	N	10160	1220	2	13.65	8266256250	845966	473.58	8880	10480	8850	11620	6260	8940	9771.38	2.11	142273	9386	9162	8966	8742	8546	9065	8645	92	2680	500	6250	10	1	18314054	1861	67.28	1.90	12	4.62	151.00	5341.00	11570	20230817	-12.19	2830	20230427	259.01	10480	-3.05	20240216	7650	32.81	20240124	11570	-12.19	20230817	2830	259.01	20230427	0.81	N	017370	500	91 억	386605	N	N	10	N	N
78	20240216	120304	57	100.00	KOSPI	기계	N	N	N	N	N	9750	810	2	9.06	3864116850	408284	228.56	8880	9760	8850	11620	6260	8940	9464.29	2.11	58623	9386	9162	8966	8742	8546	9065	8645	92	2680	500	6250	10	1	18314054	1786	64.57	1.83	12	2.23	151.00	5341.00	11570	20230817	-15.73	2830	20230427	244.52	9760	-0.10	20240216	7650	27.45	20240124	11570	-15.73	20230817	2830	244.52	20230427	0.81	N	017370	500	91 억	386605	N	N	10	N	N
79	20240216	110305	57	100.00	KOSPI	기계	N	N	N	N	N	9500	560	2	6.26	1899282250	204661	114.57	8880	9500	8850	11620	6260	8940	9280.14	2.11	37272	9386	9162	8966	8742	8546	9065	8645	92	2680	500	6250	10	1	18314054	1740	62.91	1.78	12	1.12	151.00	5341.00	11570	20230817	-17.89	2830	20230427	235.69	9500	0.00	20240216	7650	24.18	20240124	11570	-17.89	20230817	2830	235.69	20230427	0.81	N	017370	500	91 억	386605	N	N	10	N	N
80	20240216	100303	57	100.00	KOSPI	기계	N	N	N	N	N	9170	230	2	2.57	429886730	47505	26.59	8880	9180	8850	11620	6260	8940	9049.29	2.11	1966	9386	9162	8966	8742	8546	9065	8645	92	2680	500	6250	10	1	18314054	1679	60.73	1.72	12	0.26	151.00	5341.00	11570	20230817	-20.74	2830	20230427	224.03	9380	-2.24	20240102	7650	19.87	20240124	11570	-20.74	20230817	2830	224.03	20230427	0.81	N	017370	500	91 억	386605	N	N	10	N	N
81	20240216	090259	57	100.00	KOSPI	기계	N	N	N	N	N	8850	-90	5	-1.01	11029010	1242	0.70	8880	8940	8850	11620	6260	8940	8880.04	2.11	-363	9386	9162	8966	8742	8546	9065	8645	92	2680	500	6250	10	1	18314054	1621	58.61	1.66	12	0.01	151.00	5341.00	11570	20230817	-23.51	2830	20230427	212.72	9380	-5.65	20240102	7650	15.69	20240124	11570	-23.51	20230817	2830	212.72	20230427	0.81	N	017370	500	91 억	386605	N	N	10	N	N
82	20240215	160302	57	100.00	KOSPI	기계	N	N	N	N	N	8940	-240	5	-2.61	1594410170	178368	35.65	9180	9190	8770	11930	6430	9180	8938.85	2.37	-55705	9760	9470	9050	8760	8340	9615	8905	92	2750	500	6420	10	1	18314054	1637	59.21	1.67	12	0.97	151.00	5341.00	11570	20230817	-22.73	2830	20230427	215.90	9380	-4.69	20240102	7650	16.86	20240124	11570	-22.73	20230817	2830	215.90	20230427	0.81	N	017370	500	91 억	434596	N	N	10	N	N
83	20240215	150303	57	100.00	KOSPI	기계	N	N	N	N	N	8940	-240	5	-2.61	1519770120	170033	33.99	9180	9190	8770	11930	6430	9180	8938.06	2.37	-53108	9760	9470	9050	8760	8340	9615	8905	92	2750	500	6420	10	1	18314054	1637	59.21	1.67	12	0.93	151.00	5341.00	11570	20230817	-22.73	2830	20230427	215.90	9380	-4.69	20240102	7650	16.86	20240124	11570	-22.73	20230817	2830	215.90	20230427	0.81	N	017370	500	91 억	434596	N	N	0	N	N
84	20240215	140301	57	100.00	KOSPI	기계	N	N	N	N	N	8980	-200	5	-2.18	1385864760	155066	30.99	9180	9190	8770	11930	6430	9180	8937.23	2.37	-46560	9760	9470	9050	8760	8340	9615	8905	92	2750	500	6420	10	1	18314054	1645	59.47	1.68	12	0.85	151.00	5341.00	11570	20230817	-22.39	2830	20230427	217.31	9380	-4.26	20240102	7650	17.39	20240124	11570	-22.39	20230817	2830	217.31	20230427	0.81	N	017370	500	91 억	434596	N	N	0	N	N
85	20240215	130300	57	100.00	KOSPI	기계	N	N	N	N	N	8950	-230	5	-2.51	1346563200	150669	30.12	9180	9190	8770	11930	6430	9180	8937.20	2.37	-45914	9760	9470	9050	8760	8340	9615	8905	92	2750	500	6420	10	1	18314054	1639	59.27	1.68	12	0.82	151.00	5341.00	11570	20230817	-22.64	2830	20230427	216.25	9380	-4.58	20240102	7650	16.99	20240124	11570	-22.64	20230817	2830	216.25	20230427	0.81	N	017370	500	91 억	434596	N	N	0	N	N
86	20240215	120302	57	100.00	KOSPI	기계	N	N	N	N	N	8880	-300	5	-3.27	1249543460	139836	27.95	9180	9190	8770	11930	6430	9180	8935.74	2.37	-49422	9760	9470	9050	8760	8340	9615	8905	92	2750	500	6420	10	1	18314054	1626	58.81	1.66	12	0.76	151.00	5341.00	11570	20230817	-23.25	2830	20230427	213.78	9380	-5.33	20240102	7650	16.08	20240124	11570	-23.25	20230817	2830	213.78	20230427	0.81	N	017370	500	91 억	434596	N	N	0	N	N
87	20240215	110300	57	100.00	KOSPI	기계	N	N	N	N	N	8810	-370	5	-4.03	1085108210	121272	24.24	9180	9190	8770	11930	6430	9180	8947.68	2.37	-44552	9760	9470	9050	8760	8340	9615	8905	92	2750	500	6420	10	1	18314054	1613	58.34	1.65	12	0.66	151.00	5341.00	11570	20230817	-23.85	2830	20230427	211.31	9380	-6.08	20240102	7650	15.16	20240124	11570	-23.85	20230817	2830	211.31	20230427	0.81	N	017370	500	91 억	434596	N	N	0	N	N
88	20240215	100300	57	100.00	KOSPI	기계	N	N	N	N	N	8920	-260	5	-2.83	729142370	81032	16.20	9180	9190	8910	11930	6430	9180	8998.16	2.37	-24528	9760	9470	9050	8760	8340	9615	8905	92	2750	500	6420	10	1	18314054	1634	59.07	1.67	12	0.44	151.00	5341.00	11570	20230817	-22.90	2830	20230427	215.19	9380	-4.90	20240102	7650	16.60	20240124	11570	-22.90	20230817	2830	215.19	20230427	0.81	N	017370	500	91 억	434596	N	N	0	N	N
89	20240215	090258	57	100.00	KOSPI	기계	N	N	N	N	N	9080	-100	5	-1.09	100656830	11020	2.20	9180	9190	9070	11930	6430	9180	9133.93	2.37	-6424	9760	9470	9050	8760	8340	9615	8905	92	2750	500	6420	10	1	18314054	1663	60.13	1.70	12	0.06	151.00	5341.00	11570	20230817	-21.52	2830	20230427	220.85	9380	-3.20	20240102	7650	18.69	20240124	11570	-21.52	20230817	2830	220.85	20230427	0.81	N	017370	500	91 억	434596	N	N	0	N	N
90	20240214	160258	57	100.00	KOSPI	기계	N	N	N	N	N	9180	420	2	4.79	4545412590	499123	332.35	8630	9340	8630	11380	6140	8760	9106.78	1.74	114849	8986	8872	8766	8652	8546	8930	8710	92	2620	500	6130	10	1	18314054	1681	60.79	1.72	12	2.73	151.00	5341.00	11570	20230817	-20.66	2830	20230427	224.38	9380	-2.13	20240102	7650	20.00	20240124	11570	-20.66	20230817	2830	224.38	20230427	0.83	N	017370	500	91 억	319491	N	N	0	N	N
91	20240214	150259	57	100.00	KOSPI	기계	N	N	N	N	N	9060	300	2	3.42	4398414590	482987	321.60	8630	9340	8630	11380	6140	8760	9106.69	1.74	111540	8986	8872	8766	8652	8546	8930	8710	92	2620	500	6130	10	1	18314054	1659	60.00	1.70	12	2.64	151.00	5341.00	11570	20230817	-21.69	2830	20230427	220.14	9380	-3.41	20240102	7650	18.43	20240124	11570	-21.69	20230817	2830	220.14	20230427	0.83	N	017370	500	91 억	319491	N	N	0	N	N
92	20240214	140258	57	100.00	KOSPI	기계	N	N	N	N	N	9240	480	2	5.48	3816801570	419078	279.05	8630	9340	8630	11380	6140	8760	9107.62	1.74	100965	8986	8872	8766	8652	8546	8930	8710	92	2620	500	6130	10	1	18314054	1692	61.19	1.73	12	2.29	151.00	5341.00	11570	20230817	-20.14	2830	20230427	226.50	9380	-1.49	20240102	7650	20.78	20240124	11570	-20.14	20230817	2830	226.50	20230427	0.83	N	017370	500	91 억	319491	N	N	0	N	N
93	20240214	130301	57	100.00	KOSPI	기계	N	N	N	N	N	9210	450	2	5.14	3140071150	346273	230.57	8630	9280	8630	11380	6140	8760	9068.20	1.74	75335	8986	8872	8766	8652	8546	8930	8710	92	2620	500	6130	10	1	18314054	1687	60.99	1.72	12	1.89	151.00	5341.00	11570	20230817	-20.40	2830	20230427	225.44	9380	-1.81	20240102	7650	20.39	20240124	11570	-20.40	20230817	2830	225.44	20230427	0.83	N	017370	500	91 억	319491	N	N	0	N	N
94	20240214	120258	57	100.00	KOSPI	기계	N	N	N	N	N	9270	510	2	5.82	2681466180	296583	197.48	8630	9280	8630	11380	6140	8760	9041.20	1.74	67959	8986	8872	8766	8652	8546	8930	8710	92	2620	500	6130	10	1	18314054	1698	61.39	1.74	12	1.62	151.00	5341.00	11570	20230817	-19.88	2830	20230427	227.56	9380	-1.17	20240102	7650	21.18	20240124	11570	-19.88	20230817	2830	227.56	20230427	0.83	N	017370	500	91 억	319491	N	N	0	N	N
95	20240214	110300	57	100.00	KOSPI	기계	N	N	N	N	N	9070	310	2	3.54	1745632760	194751	129.68	8630	9100	8630	11380	6140	8760	8963.41	1.74	35319	8986	8872	8766	8652	8546	8930	8710	92	2620	500	6130	10	1	18314054	1661	60.07	1.70	12	1.06	151.00	5341.00	11570	20230817	-21.61	2830	20230427	220.49	9380	-3.30	20240102	7650	18.56	20240124	11570	-21.61	20230817	2830	220.49	20230427	0.83	N	017370	500	91 억	319491	N	N	0	N	N
96	20240214	090255	57	100.00	KOSPI	기계	N	N	N	N	N	8630	-130	5	-1.48	21238430	2461	1.64	8630	8630	8630	11380	6140	8760	8630.00	1.74	-424	8986	8872	8766	8652	8546	8930	8710	92	2620	500	6130	10	1	18314054	1581	57.15	1.62	12	0.01	151.00	5341.00	11570	20230817	-25.41	2830	20230427	204.95	9380	-8.00	20240102	7650	12.81	20240124	11570	-25.41	20230817	2830	204.95	20230427	0.83	N	017370	500	91 억	319491	N	N	0	N	N
97	20240213	160255	57	100.00	KOSPI	기계	N	N	N	N	N	8760	40	2	0.46	1311952450	150116	59.85	8730	8880	8660	11330	6110	8720	8739.59	1.84	-17137	9146	8932	8656	8442	8166	9040	8550	92	2610	500	6100	10	1	18314054	1604	58.01	1.64	12	0.82	151.00	5341.00	11570	20230817	-24.29	2830	20230427	209.54	9380	-6.61	20240102	7650	14.51	20240124	11570	-24.29	20230817	2830	209.54	20230427	0.79	N	017370	500	91 억	336280	N	N	0	N	N
98	20240213	150252	57	100.00	KOSPI	기계	N	N	N	N	N	8720	0	3	0.00	1263030830	144523	57.62	8730	8880	8660	11330	6110	8720	8739.31	1.84	-15327	9146	8932	8656	8442	8166	9040	8550	92	2610	500	6100	10	1	18314054	1597	57.75	1.63	12	0.79	151.00	5341.00	11570	20230817	-24.63	2830	20230427	208.13	9380	-7.04	20240102	7650	13.99	20240124	11570	-24.63	20230817	2830	208.13	20230427	0.79	N	017370	500	91 억	336280	N	N	0	N	N
99	20240213	140300	57	100.00	KOSPI	기계	N	N	N	N	N	8680	-40	5	-0.46	1079312850	123426	49.21	8730	8880	8660	11330	6110	8720	8744.61	1.84	-10630	9146	8932	8656	8442	8166	9040	8550	92	2610	500	6100	10	1	18314054	1590	57.48	1.63	12	0.67	151.00	5341.00	11570	20230817	-24.98	2830	20230427	206.71	9380	-7.46	20240102	7650	13.46	20240124	11570	-24.98	20230817	2830	206.71	20230427	0.79	N	017370	500	91 억	336280	N	N	0	N	N
100	20240213	130256	57	100.00	KOSPI	기계	N	N	N	N	N	8700	-20	5	-0.23	981832620	112196	44.73	8730	8880	8670	11330	6110	8720	8751.05	1.84	-9070	9146	8932	8656	8442	8166	9040	8550	92	2610	500	6100	10	1	18314054	1593	57.62	1.63	12	0.61	151.00	5341.00	11570	20230817	-24.81	2830	20230427	207.42	9380	-7.25	20240102	7650	13.73	20240124	11570	-24.81	20230817	2830	207.42	20230427	0.79	N	017370	500	91 억	336280	N	N	0	N	N
101	20240213	120258	57	100.00	KOSPI	기계	N	N	N	N	N	8730	10	2	0.11	884984270	101103	40.31	8730	8880	8670	11330	6110	8720	8753.29	1.84	-6330	9146	8932	8656	8442	8166	9040	8550	92	2610	500	6100	10	1	18314054	1599	57.81	1.63	12	0.55	151.00	5341.00	11570	20230817	-24.55	2830	20230427	208.48	9380	-6.93	20240102	7650	14.12	20240124	11570	-24.55	20230817	2830	208.48	20230427	0.79	N	017370	500	91 억	336280	N	N	0	N	N
102	20240213	110258	57	100.00	KOSPI	기계	N	N	N	N	N	8700	-20	5	-0.23	811493920	92682	36.95	8730	8880	8670	11330	6110	8720	8755.68	1.84	-3262	9146	8932	8656	8442	8166	9040	8550	92	2610	500	6100	10	1	18314054	1593	57.62	1.63	12	0.51	151.00	5341.00	11570	20230817	-24.81	2830	20230427	207.42	9380	-7.25	20240102	7650	13.73	20240124	11570	-24.81	20230817	2830	207.42	20230427	0.79	N	017370	500	91 억	336280	N	N	0	N	N
103	20240213	100237	57	100.00	KOSPI	기계	N	N	N	N	N	8750	30	2	0.34	572698770	65356	26.06	8730	8880	8670	11330	6110	8720	8762.76	1.84	-3331	9146	8932	8656	8442	8166	9040	8550	92	2610	500	6100	10	1	18314054	1602	57.95	1.64	12	0.36	151.00	5341.00	11570	20230817	-24.37	2830	20230427	209.19	9380	-6.72	20240102	7650	14.38	20240124	11570	-24.37	20230817	2830	209.19	20230427	0.79	N	017370	500	91 억	336280	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History