KissMeData/241560/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	160955	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46950	-400	5	-0.84	13618879800	291595	109.88	47150	47200	46050	61500	33150	47350	46704.47	40.12	0	-22923	49183	48266	47333	46416	45483	48725	46875	501	14150	500	35030	50	1	100249166	47067	7.31	0.94	12	0.29	6425.00	50133.00	67000	20230726	-29.93	37400	20231101	25.53	52500	-10.57	20240202	42700	9.95	20240117	67000	-29.93	20230726	37400	25.53	20231101	0.18	N	241560	500	501 억	40220699	N	N	7	N	N
3	20240229	150959	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46750	-600	5	-1.27	8562221550	183850	69.28	47150	47200	46050	61500	33150	47350	46571.78	40.12	0	-22581	49183	48266	47333	46416	45483	48725	46875	501	14150	500	35030	50	1	100249166	46866	7.28	0.93	12	0.18	6425.00	50133.00	67000	20230726	-30.22	37400	20231101	25.00	52500	-10.95	20240202	42700	9.48	20240117	67000	-30.22	20230726	37400	25.00	20231101	0.18	N	241560	500	501 억	40220699	N	N	2	N	N
4	20240229	141000	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46650	-700	5	-1.48	7446141350	159933	60.26	47150	47200	46050	61500	33150	47350	46557.88	40.12	0	-22399	49183	48266	47333	46416	45483	48725	46875	501	14150	500	35030	50	1	100249166	46766	7.26	0.93	12	0.16	6425.00	50133.00	67000	20230726	-30.37	37400	20231101	24.73	52500	-11.14	20240202	42700	9.25	20240117	67000	-30.37	20230726	37400	24.73	20231101	0.18	N	241560	500	501 억	40220699	N	N	2	N	N
5	20240229	130957	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46650	-700	5	-1.48	6662864750	143163	53.95	47150	47200	46050	61500	33150	47350	46540.41	40.12	0	-19866	49183	48266	47333	46416	45483	48725	46875	501	14150	500	35030	50	1	100249166	46766	7.26	0.93	12	0.14	6425.00	50133.00	67000	20230726	-30.37	37400	20231101	24.73	52500	-11.14	20240202	42700	9.25	20240117	67000	-30.37	20230726	37400	24.73	20231101	0.18	N	241560	500	501 억	40220699	N	N	2	N	N
6	20240229	120958	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46950	-400	5	-0.84	5955279700	128001	48.23	47150	47200	46050	61500	33150	47350	46525.26	40.12	0	-19219	49183	48266	47333	46416	45483	48725	46875	501	14150	500	35030	50	1	100249166	47067	7.31	0.94	12	0.13	6425.00	50133.00	67000	20230726	-29.93	37400	20231101	25.53	52500	-10.57	20240202	42700	9.95	20240117	67000	-29.93	20230726	37400	25.53	20231101	0.18	N	241560	500	501 억	40220699	N	N	2	N	N
7	20240229	110959	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46550	-800	5	-1.69	4871615400	104850	39.51	47150	47200	46050	61500	33150	47350	46462.71	40.12	0	-26226	49183	48266	47333	46416	45483	48725	46875	501	14150	500	35030	50	1	100249166	46666	7.25	0.93	12	0.10	6425.00	50133.00	67000	20230726	-30.52	37400	20231101	24.47	52500	-11.33	20240202	42700	9.02	20240117	67000	-30.52	20230726	37400	24.47	20231101	0.18	N	241560	500	501 억	40220699	N	N	2	N	N
8	20240229	101001	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46350	-1000	5	-2.11	3813614750	82026	30.91	47150	47200	46050	61500	33150	47350	46492.76	40.12	0	-21397	49183	48266	47333	46416	45483	48725	46875	501	14150	500	35030	50	1	100249166	46465	7.21	0.92	12	0.08	6425.00	50133.00	67000	20230726	-30.82	37400	20231101	23.93	52500	-11.71	20240202	42700	8.55	20240117	67000	-30.82	20230726	37400	23.93	20231101	0.18	N	241560	500	501 억	40220699	N	N	2	N	N
9	20240229	090958	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46300	-1050	5	-2.22	1605199350	34611	13.04	47150	47200	46050	61500	33150	47350	46378.30	40.12	0	-17181	49183	48266	47333	46416	45483	48725	46875	501	14150	500	35030	50	1	100249166	46415	7.21	0.92	12	0.03	6425.00	50133.00	67000	20230726	-30.90	37400	20231101	23.80	52500	-11.81	20240202	42700	8.43	20240117	67000	-30.90	20230726	37400	23.80	20231101	0.18	N	241560	500	501 억	40220699	N	N	2	N	N
10	20240228	160902	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47350	1000	2	2.16	12564845300	265007	129.20	46400	48250	46400	60200	32450	46350	47413.28	40.03	0	75348	47183	46766	46183	45766	45183	46475	45475	501	13850	500	34290	50	1	100249166	47468	7.37	0.94	12	0.26	6425.00	50133.00	67000	20230726	-29.33	37400	20231101	26.60	52500	-9.81	20240202	42700	10.89	20240117	67000	-29.33	20230726	37400	26.60	20231101	0.18	N	241560	500	501 억	40131990	N	N	2	N	N
11	20240228	150902	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47300	950	2	2.05	11669748650	246110	119.99	46400	48250	46400	60200	32450	46350	47416.80	40.03	0	71636	47183	46766	46183	45766	45183	46475	45475	501	13850	500	34290	50	1	100249166	47418	7.36	0.94	12	0.25	6425.00	50133.00	67000	20230726	-29.40	37400	20231101	26.47	52500	-9.90	20240202	42700	10.77	20240117	67000	-29.40	20230726	37400	26.47	20231101	0.18	N	241560	500	501 억	40131990	N	N	1	N	N
12	20240228	140958	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47650	1300	2	2.80	10211291750	215395	105.01	46400	48250	46400	60200	32450	46350	47407.28	40.03	0	65740	47183	46766	46183	45766	45183	46475	45475	501	13850	500	34290	50	1	100249166	47769	7.42	0.95	12	0.21	6425.00	50133.00	67000	20230726	-28.88	37400	20231101	27.41	52500	-9.24	20240202	42700	11.59	20240117	67000	-28.88	20230726	37400	27.41	20231101	0.18	N	241560	500	501 억	40131990	N	N	1	N	N
13	20240228	130957	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48000	1650	2	3.56	9090475500	191948	93.58	46400	48250	46400	60200	32450	46350	47359.05	40.03	0	58730	47183	46766	46183	45766	45183	46475	45475	501	13850	500	34290	50	1	100249166	48120	7.47	0.96	12	0.19	6425.00	50133.00	67000	20230726	-28.36	37400	20231101	28.34	52500	-8.57	20240202	42700	12.41	20240117	67000	-28.36	20230726	37400	28.34	20231101	0.18	N	241560	500	501 억	40131990	N	N	1	N	N
14	20240228	121001	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47550	1200	2	2.59	6590317550	139711	68.11	46400	47750	46400	60200	32450	46350	47171.07	40.03	0	34272	47183	46766	46183	45766	45183	46475	45475	501	13850	500	34290	50	1	100249166	47668	7.40	0.95	12	0.14	6425.00	50133.00	67000	20230726	-29.03	37400	20231101	27.14	52500	-9.43	20240202	42700	11.36	20240117	67000	-29.03	20230726	37400	27.14	20231101	0.18	N	241560	500	501 억	40131990	N	N	1	N	N
15	20240228	110916	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47400	1050	2	2.27	5134551300	109063	53.17	46400	47500	46400	60200	32450	46350	47078.76	40.03	0	30673	47183	46766	46183	45766	45183	46475	45475	501	13850	500	34290	50	1	100249166	47518	7.38	0.95	12	0.11	6425.00	50133.00	67000	20230726	-29.25	37400	20231101	26.74	52500	-9.71	20240202	42700	11.01	20240117	67000	-29.25	20230726	37400	26.74	20231101	0.18	N	241560	500	501 억	40131990	N	N	1	N	N
16	20240228	100958	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47150	800	2	1.73	2977068950	63481	30.95	46400	47300	46400	60200	32450	46350	46897.01	40.03	0	17703	47183	46766	46183	45766	45183	46475	45475	501	13850	500	34290	50	1	100249166	47267	7.34	0.94	12	0.06	6425.00	50133.00	67000	20230726	-29.63	37400	20231101	26.07	52500	-10.19	20240202	42700	10.42	20240117	67000	-29.63	20230726	37400	26.07	20231101	0.18	N	241560	500	501 억	40131990	N	N	1	N	N
17	20240228	091001	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46600	250	2	0.54	367877500	7897	3.85	46400	46750	46400	60200	32450	46350	46584.46	40.03	0	1999	47183	46766	46183	45766	45183	46475	45475	501	13850	500	34290	50	1	100249166	46716	7.25	0.93	12	0.01	6425.00	50133.00	67000	20230726	-30.45	37400	20231101	24.60	52500	-11.24	20240202	42700	9.13	20240117	67000	-30.45	20230726	37400	24.60	20231101	0.18	N	241560	500	501 억	40131990	N	N	1	N	N
18	20240227	160957	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46350	200	2	0.43	9469834600	204819	84.34	46600	46600	45600	59900	32350	46150	46235.10	40.01	0	-33990	47450	46800	46200	45550	44950	47125	45875	501	13750	500	34150	50	1	100249166	46465	7.21	0.92	12	0.20	6425.00	50133.00	67000	20230726	-30.82	37400	20231101	23.93	52500	-11.71	20240202	42700	8.55	20240117	67000	-30.82	20230726	37400	23.93	20231101	0.18	N	241560	500	501 억	40112121	N	N	1	N	N
19	20240227	150957	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46250	100	2	0.22	8071317650	174624	71.91	46600	46600	45600	59900	32350	46150	46221.12	40.01	0	-27531	47450	46800	46200	45550	44950	47125	45875	501	13750	500	34150	50	1	100249166	46365	7.20	0.92	12	0.17	6425.00	50133.00	67000	20230726	-30.97	37400	20231101	23.66	52500	-11.90	20240202	42700	8.31	20240117	67000	-30.97	20230726	37400	23.66	20231101	0.18	N	241560	500	501 억	40112121	N	N	1372	N	N
20	20240227	140954	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46250	100	2	0.22	6202199150	134197	55.26	46600	46600	45600	59900	32350	46150	46217.12	40.01	0	-17214	47450	46800	46200	45550	44950	47125	45875	501	13750	500	34150	50	1	100249166	46365	7.20	0.92	12	0.13	6425.00	50133.00	67000	20230726	-30.97	37400	20231101	23.66	52500	-11.90	20240202	42700	8.31	20240117	67000	-30.97	20230726	37400	23.66	20231101	0.18	N	241560	500	501 억	40112121	N	N	1372	N	N
21	20240227	130916	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46250	100	2	0.22	5352010150	115831	47.70	46600	46600	45600	59900	32350	46150	46205.33	40.01	0	-14677	47450	46800	46200	45550	44950	47125	45875	501	13750	500	34150	50	1	100249166	46365	7.20	0.92	12	0.12	6425.00	50133.00	67000	20230726	-30.97	37400	20231101	23.66	52500	-11.90	20240202	42700	8.31	20240117	67000	-30.97	20230726	37400	23.66	20231101	0.18	N	241560	500	501 억	40112121	N	N	1372	N	N
22	20240227	120959	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46150	0	3	0.00	4458584450	96489	39.73	46600	46600	45600	59900	32350	46150	46208.21	40.01	0	-13453	47450	46800	46200	45550	44950	47125	45875	501	13750	500	34150	50	1	100249166	46265	7.18	0.92	12	0.10	6425.00	50133.00	67000	20230726	-31.12	37400	20231101	23.40	52500	-12.10	20240202	42700	8.08	20240117	67000	-31.12	20230726	37400	23.40	20231101	0.18	N	241560	500	501 억	40112121	N	N	1372	N	N
23	20240227	110957	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46350	200	2	0.43	3576875950	77384	31.86	46600	46600	45600	59900	32350	46150	46222.42	40.01	0	-7442	47450	46800	46200	45550	44950	47125	45875	501	13750	500	34150	50	1	100249166	46465	7.21	0.92	12	0.08	6425.00	50133.00	67000	20230726	-30.82	37400	20231101	23.93	52500	-11.71	20240202	42700	8.55	20240117	67000	-30.82	20230726	37400	23.93	20231101	0.18	N	241560	500	501 억	40112121	N	N	1372	N	N
24	20240227	100953	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46250	100	2	0.22	2648573250	57322	23.60	46600	46600	45600	59900	32350	46150	46205.18	40.01	0	-3478	47450	46800	46200	45550	44950	47125	45875	501	13750	500	34150	50	1	100249166	46365	7.20	0.92	12	0.06	6425.00	50133.00	67000	20230726	-30.97	37400	20231101	23.66	52500	-11.90	20240202	42700	8.31	20240117	67000	-30.97	20230726	37400	23.66	20231101	0.18	N	241560	500	501 억	40112121	N	N	1372	N	N
25	20240227	090957	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45700	-450	5	-0.98	975378500	21098	8.69	46600	46600	45650	59900	32350	46150	46230.85	40.01	0	-4683	47450	46800	46200	45550	44950	47125	45875	501	13750	500	34150	50	1	100249166	45814	7.11	0.91	12	0.02	6425.00	50133.00	67000	20230726	-31.79	37400	20231101	22.19	52500	-12.95	20240202	42700	7.03	20240117	67000	-31.79	20230726	37400	22.19	20231101	0.18	N	241560	500	501 억	40112121	N	N	1372	N	N
26	20240226	160952	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46150	750	2	1.65	10252148650	221665	124.25	45950	46850	45600	59000	31800	45400	46250.90	39.99	0	18400	46366	45882	45216	44732	44066	46125	44975	501	13600	500	33590	50	1	100249166	46265	7.18	0.92	12	0.22	6425.00	50133.00	67000	20230726	-31.12	37400	20231101	23.40	52500	-12.10	20240202	42700	8.08	20240117	67000	-31.12	20230726	37400	23.40	20231101	0.20	N	241560	500	501 억	40092393	N	N	1372	N	N
27	20240226	150948	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46350	950	2	2.09	9025461300	195170	109.40	45950	46850	45600	59000	31800	45400	46244.10	39.99	0	23677	46366	45882	45216	44732	44066	46125	44975	501	13600	500	33590	50	1	100249166	46465	7.21	0.92	12	0.19	6425.00	50133.00	67000	20230726	-30.82	37400	20231101	23.93	52500	-11.71	20240202	42700	8.55	20240117	67000	-30.82	20230726	37400	23.93	20231101	0.20	N	241560	500	501 억	40092393	N	N	1045	N	N
28	20240226	140951	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46450	1050	2	2.31	7542858000	163161	91.46	45950	46850	45600	59000	31800	45400	46229.54	39.99	0	25096	46366	45882	45216	44732	44066	46125	44975	501	13600	500	33590	50	1	100249166	46566	7.23	0.93	12	0.16	6425.00	50133.00	67000	20230726	-30.67	37400	20231101	24.20	52500	-11.52	20240202	42700	8.78	20240117	67000	-30.67	20230726	37400	24.20	20231101	0.20	N	241560	500	501 억	40092393	N	N	1045	N	N
29	20240226	130944	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46200	800	2	1.76	6585310100	142467	79.86	45950	46850	45600	59000	31800	45400	46223.41	39.99	0	17672	46366	45882	45216	44732	44066	46125	44975	501	13600	500	33590	50	1	100249166	46315	7.19	0.92	12	0.14	6425.00	50133.00	67000	20230726	-31.04	37400	20231101	23.53	52500	-12.00	20240202	42700	8.20	20240117	67000	-31.04	20230726	37400	23.53	20231101	0.20	N	241560	500	501 억	40092393	N	N	1045	N	N
30	20240226	120944	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46200	800	2	1.76	5905119800	127749	71.61	45950	46850	45600	59000	31800	45400	46224.39	39.99	0	18476	46366	45882	45216	44732	44066	46125	44975	501	13600	500	33590	50	1	100249166	46315	7.19	0.92	12	0.13	6425.00	50133.00	67000	20230726	-31.04	37400	20231101	23.53	52500	-12.00	20240202	42700	8.20	20240117	67000	-31.04	20230726	37400	23.53	20231101	0.20	N	241560	500	501 억	40092393	N	N	1045	N	N
31	20240226	110943	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46150	750	2	1.65	4949635700	107073	60.02	45950	46850	45600	59000	31800	45400	46226.74	39.99	0	16865	46366	45882	45216	44732	44066	46125	44975	501	13600	500	33590	50	1	100249166	46265	7.18	0.92	12	0.11	6425.00	50133.00	67000	20230726	-31.12	37400	20231101	23.40	52500	-12.10	20240202	42700	8.08	20240117	67000	-31.12	20230726	37400	23.40	20231101	0.20	N	241560	500	501 억	40092393	N	N	1045	N	N
32	20240226	100940	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45800	400	2	0.88	4170089900	90132	50.52	45950	46850	45700	59000	31800	45400	46266.47	39.99	0	14051	46366	45882	45216	44732	44066	46125	44975	501	13600	500	33590	50	1	100249166	45914	7.13	0.91	12	0.09	6425.00	50133.00	67000	20230726	-31.64	37400	20231101	22.46	52500	-12.76	20240202	42700	7.26	20240117	67000	-31.64	20230726	37400	22.46	20231101	0.20	N	241560	500	501 억	40092393	N	N	1045	N	N
33	20240226	090939	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46200	800	2	1.76	1272518000	27548	15.44	45950	46600	45950	59000	31800	45400	46192.75	39.99	0	12137	46366	45882	45216	44732	44066	46125	44975	501	13600	500	33590	50	1	100249166	46315	7.19	0.92	12	0.03	6425.00	50133.00	67000	20230726	-31.04	37400	20231101	23.53	52500	-12.00	20240202	42700	8.20	20240117	67000	-31.04	20230726	37400	23.53	20231101	0.20	N	241560	500	501 억	40092393	N	N	1045	N	N
34	20240223	160940	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45400	350	2	0.78	8017644700	176649	68.11	45200	45700	44550	58500	31550	45050	45387.43	39.98	0	1183	45883	45466	44933	44516	43983	45675	44725	501	13450	500	33330	50	1	100249166	45513	7.07	0.91	12	0.18	6425.00	50133.00	67000	20230726	-32.24	37400	20231101	21.39	52500	-13.52	20240202	42700	6.32	20240117	67000	-32.24	20230726	37400	21.39	20231101	0.15	N	241560	500	501 억	40082594	N	N	1025	N	N
35	20240223	150933	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45400	350	2	0.78	7419182300	163476	63.03	45200	45700	44550	58500	31550	45050	45383.92	39.98	0	2390	45883	45466	44933	44516	43983	45675	44725	501	13450	500	33330	50	1	100249166	45513	7.07	0.91	12	0.16	6425.00	50133.00	67000	20230726	-32.24	37400	20231101	21.39	52500	-13.52	20240202	42700	6.32	20240117	67000	-32.24	20230726	37400	21.39	20231101	0.15	N	241560	500	501 억	40082594	N	N	56	N	N
36	20240223	140935	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45550	500	2	1.11	5977996850	131817	50.82	45200	45700	44550	58500	31550	45050	45350.73	39.98	0	6532	45883	45466	44933	44516	43983	45675	44725	501	13450	500	33330	50	1	100249166	45663	7.09	0.91	12	0.13	6425.00	50133.00	67000	20230726	-32.01	37400	20231101	21.79	52500	-13.24	20240202	42700	6.67	20240117	67000	-32.01	20230726	37400	21.79	20231101	0.15	N	241560	500	501 억	40082594	N	N	56	N	N
37	20240223	130932	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45500	450	2	1.00	4845922600	106974	41.24	45200	45600	44550	58500	31550	45050	45300.00	39.98	0	6404	45883	45466	44933	44516	43983	45675	44725	501	13450	500	33330	50	1	100249166	45613	7.08	0.91	12	0.11	6425.00	50133.00	67000	20230726	-32.09	37400	20231101	21.66	52500	-13.33	20240202	42700	6.56	20240117	67000	-32.09	20230726	37400	21.66	20231101	0.15	N	241560	500	501 억	40082594	N	N	56	N	N
38	20240223	120936	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45450	400	2	0.89	3831473100	84620	32.62	45200	45600	44550	58500	31550	45050	45278.58	39.98	0	5918	45883	45466	44933	44516	43983	45675	44725	501	13450	500	33330	50	1	100249166	45563	7.07	0.91	12	0.08	6425.00	50133.00	67000	20230726	-32.16	37400	20231101	21.52	52500	-13.43	20240202	42700	6.44	20240117	67000	-32.16	20230726	37400	21.52	20231101	0.15	N	241560	500	501 억	40082594	N	N	56	N	N
39	20240223	110924	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45300	250	2	0.55	2830965500	62576	24.13	45200	45600	44550	58500	31550	45050	45240.44	39.98	0	4932	45883	45466	44933	44516	43983	45675	44725	501	13450	500	33330	50	1	100249166	45413	7.05	0.90	12	0.06	6425.00	50133.00	67000	20230726	-32.39	37400	20231101	21.12	52500	-13.71	20240202	42700	6.09	20240117	67000	-32.39	20230726	37400	21.12	20231101	0.15	N	241560	500	501 억	40082594	N	N	56	N	N
40	20240223	100930	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45250	200	2	0.44	1676172800	37175	14.33	45200	45400	44550	58500	31550	45050	45088.71	39.98	0	-1737	45883	45466	44933	44516	43983	45675	44725	501	13450	500	33330	50	1	100249166	45363	7.04	0.90	12	0.04	6425.00	50133.00	67000	20230726	-32.46	37400	20231101	20.99	52500	-13.81	20240202	42700	5.97	20240117	67000	-32.46	20230726	37400	20.99	20231101	0.15	N	241560	500	501 억	40082594	N	N	56	N	N
41	20240223	090932	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44700	-350	5	-0.78	487908000	10872	4.19	45200	45200	44550	58500	31550	45050	44877.48	39.98	0	-4633	45883	45466	44933	44516	43983	45675	44725	501	13450	500	33330	50	1	100249166	44811	6.96	0.89	12	0.01	6425.00	50133.00	67000	20230726	-33.28	37400	20231101	19.52	52500	-14.86	20240202	42700	4.68	20240117	67000	-33.28	20230726	37400	19.52	20231101	0.15	N	241560	500	501 억	40082594	N	N	56	N	N
42	20240222	160919	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45050	550	2	1.24	9702733150	216293	33.31	44750	45350	44400	57800	31150	44500	44858.79	39.96	0	-20872	48966	46732	45566	43332	42166	46150	42750	501	13300	500	32930	50	1	100249166	45162	7.01	0.90	12	0.22	6425.00	50133.00	67000	20230726	-32.76	36900	20230216	22.09	52500	-14.19	20240202	42700	5.50	20240117	67000	-32.76	20230726	37400	20.45	20231101	0.13	N	241560	500	501 억	40057942	N	N	56	N	N
43	20240222	150929	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45250	750	2	1.69	8780570350	195868	30.17	44750	45300	44400	57800	31150	44500	44829.02	39.96	0	-16803	48966	46732	45566	43332	42166	46150	42750	501	13300	500	32930	50	1	100249166	45363	7.04	0.90	12	0.20	6425.00	50133.00	67000	20230726	-32.46	36900	20230216	22.63	52500	-13.81	20240202	42700	5.97	20240117	67000	-32.46	20230726	37400	20.99	20231101	0.13	N	241560	500	501 억	40057942	N	N	0	N	N
44	20240222	140926	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45100	600	2	1.35	7361585500	164419	25.32	44750	45150	44400	57800	31150	44500	44773.33	39.96	0	-14080	48966	46732	45566	43332	42166	46150	42750	501	13300	500	32930	50	1	100249166	45212	7.02	0.90	12	0.16	6425.00	50133.00	67000	20230726	-32.69	36900	20230216	22.22	52500	-14.10	20240202	42700	5.62	20240117	67000	-32.69	20230726	37400	20.59	20231101	0.13	N	241560	500	501 억	40057942	N	N	0	N	N
45	20240222	130913	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45000	500	2	1.12	6519737050	145746	22.45	44750	45100	44400	57800	31150	44500	44733.56	39.96	0	-15356	48966	46732	45566	43332	42166	46150	42750	501	13300	500	32930	50	1	100249166	45112	7.00	0.90	12	0.15	6425.00	50133.00	67000	20230726	-32.84	36900	20230216	21.95	52500	-14.29	20240202	42700	5.39	20240117	67000	-32.84	20230726	37400	20.32	20231101	0.13	N	241560	500	501 억	40057942	N	N	0	N	N
46	20240222	120924	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45100	600	2	1.35	5664582600	126758	19.52	44750	45100	44400	57800	31150	44500	44688.17	39.96	0	-18082	48966	46732	45566	43332	42166	46150	42750	501	13300	500	32930	50	1	100249166	45212	7.02	0.90	12	0.13	6425.00	50133.00	67000	20230726	-32.69	36900	20230216	22.22	52500	-14.10	20240202	42700	5.62	20240117	67000	-32.69	20230726	37400	20.59	20231101	0.13	N	241560	500	501 억	40057942	N	N	0	N	N
47	20240222	110922	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44800	300	2	0.67	4641859950	104007	16.02	44750	44950	44400	57800	31150	44500	44630.27	39.96	0	-24256	48966	46732	45566	43332	42166	46150	42750	501	13300	500	32930	50	1	100249166	44912	6.97	0.89	12	0.10	6425.00	50133.00	67000	20230726	-33.13	36900	20230216	21.41	52500	-14.67	20240202	42700	4.92	20240117	67000	-33.13	20230726	37400	19.79	20231101	0.13	N	241560	500	501 억	40057942	N	N	0	N	N
48	20240222	100913	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44700	200	2	0.45	3409389100	76515	11.78	44750	44850	44400	57800	31150	44500	44558.44	39.96	0	-30158	48966	46732	45566	43332	42166	46150	42750	501	13300	500	32930	50	1	100249166	44811	6.96	0.89	12	0.08	6425.00	50133.00	67000	20230726	-33.28	36900	20230216	21.14	52500	-14.86	20240202	42700	4.68	20240117	67000	-33.28	20230726	37400	19.52	20231101	0.13	N	241560	500	501 억	40057942	N	N	0	N	N
49	20240222	090930	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44450	-50	5	-0.11	1336230100	30010	4.62	44750	44800	44400	57800	31150	44500	44526.16	39.96	0	-18998	48966	46732	45566	43332	42166	46150	42750	501	13300	500	32930	50	1	100249166	44561	6.92	0.89	12	0.03	6425.00	50133.00	67000	20230726	-33.66	36900	20230216	20.46	52500	-15.33	20240202	42700	4.10	20240117	67000	-33.66	20230726	37400	18.85	20231101	0.13	N	241560	500	501 억	40057942	N	N	0	N	N
50	20240221	160920	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44500	-2850	5	-6.02	29291209500	647609	281.64	47750	47800	44400	61500	33150	47350	45230.18	40.34	0	-317227	48850	48100	47650	46900	46450	47875	46675	501	14150	500	35030	50	1	100249166	44611	6.93	0.89	12	0.65	6425.00	50133.00	67000	20230726	-33.58	36750	20230215	21.09	52500	-15.24	20240202	42700	4.22	20240117	67000	-33.58	20230726	37400	18.98	20231101	0.13	N	241560	500	501 억	40445220	N	N	48369	N	N
51	20240221	150910	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44700	-2650	5	-5.60	26433597400	583457	253.74	47750	47800	44400	61500	33150	47350	45304.84	40.34	0	-287346	48850	48100	47650	46900	46450	47875	46675	501	14150	500	35030	50	1	100249166	44811	6.96	0.89	12	0.58	6425.00	50133.00	67000	20230726	-33.28	36750	20230215	21.63	52500	-14.86	20240202	42700	4.68	20240117	67000	-33.28	20230726	37400	19.52	20231101	0.13	N	241560	500	501 억	40445220	N	N	48369	N	N
52	20240221	140911	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44550	-2800	5	-5.91	21865605350	480904	209.14	47750	47800	44500	61500	33150	47350	45467.39	40.34	0	-233444	48850	48100	47650	46900	46450	47875	46675	501	14150	500	35030	50	1	100249166	44661	6.93	0.89	12	0.48	6425.00	50133.00	67000	20230726	-33.51	36750	20230215	21.22	52500	-15.14	20240202	42700	4.33	20240117	67000	-33.51	20230726	37400	19.12	20231101	0.13	N	241560	500	501 억	40445220	N	N	48369	N	N
53	20240221	130911	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	44800	-2550	5	-5.39	17447153500	382075	166.16	47750	47800	44650	61500	33150	47350	45663.84	40.34	0	-174432	48850	48100	47650	46900	46450	47875	46675	501	14150	500	35030	50	1	100249166	44912	6.97	0.89	12	0.38	6425.00	50133.00	67000	20230726	-33.13	36750	20230215	21.90	52500	-14.67	20240202	42700	4.92	20240117	67000	-33.13	20230726	37400	19.79	20231101	0.13	N	241560	500	501 억	40445220	N	N	48369	N	N
54	20240221	120913	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45250	-2100	5	-4.44	12381440850	269851	117.35	47750	47800	45100	61500	33150	47350	45882.06	40.34	0	-110118	48850	48100	47650	46900	46450	47875	46675	501	14150	500	35030	50	1	100249166	45363	7.04	0.90	12	0.27	6425.00	50133.00	67000	20230726	-32.46	36750	20230215	23.13	52500	-13.81	20240202	42700	5.97	20240117	67000	-32.46	20230726	37400	20.99	20231101	0.13	N	241560	500	501 억	40445220	N	N	48369	N	N
55	20240221	110919	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	45550	-1800	5	-3.80	9427825300	204638	88.99	47750	47800	45250	61500	33150	47350	46070.23	40.34	0	-81699	48850	48100	47650	46900	46450	47875	46675	501	14150	500	35030	50	1	100249166	45663	7.09	0.91	12	0.20	6425.00	50133.00	67000	20230726	-32.01	36750	20230215	23.95	52500	-13.24	20240202	42700	6.67	20240117	67000	-32.01	20230726	37400	21.79	20231101	0.13	N	241560	500	501 억	40445220	N	N	48369	N	N
56	20240221	100912	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46050	-1300	5	-2.75	4437769750	95110	41.36	47750	47800	45750	61500	33150	47350	46658.74	40.34	0	-31257	48850	48100	47650	46900	46450	47875	46675	501	14150	500	35030	50	1	100249166	46165	7.17	0.92	12	0.09	6425.00	50133.00	67000	20230726	-31.27	36750	20230215	25.31	52500	-12.29	20240202	42700	7.85	20240117	67000	-31.27	20230726	37400	23.13	20231101	0.13	N	241560	500	501 억	40445220	N	N	48369	N	N
57	20240221	090910	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47350	0	3	0.00	349728400	7368	3.20	47750	47800	47050	61500	33150	47350	47467.17	40.34	0	189	48850	48100	47650	46900	46450	47875	46675	501	14150	500	35030	50	1	100249166	47468	7.37	0.94	12	0.01	6425.00	50133.00	67000	20230726	-29.33	36750	20230215	28.84	52500	-9.81	20240202	42700	10.89	20240117	67000	-29.33	20230726	37400	26.60	20231101	0.13	N	241560	500	501 억	40445220	N	N	48369	N	N
58	20240220	160905	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47350	-1050	5	-2.17	10914794450	229696	164.10	48400	48400	47200	62900	33900	48400	47518.55	40.32	0	1333	50266	49332	48316	47382	46366	49800	47850	501	14500	500	35810	50	1	100249166	47468	7.37	0.94	12	0.23	6425.00	50133.00	67000	20230726	-29.33	36750	20230215	28.84	52500	-9.81	20240202	42700	10.89	20240117	67000	-29.33	20230726	37400	26.60	20231101	0.14	N	241560	500	501 억	40423142	N	N	48369	N	N
59	20240220	150905	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47400	-1000	5	-2.07	9307514250	195779	139.87	48400	48400	47200	62900	33900	48400	47540.91	40.32	0	681	50266	49332	48316	47382	46366	49800	47850	501	14500	500	35810	50	1	100249166	47518	7.38	0.95	12	0.20	6425.00	50133.00	67000	20230726	-29.25	36750	20230215	28.98	52500	-9.71	20240202	42700	11.01	20240117	67000	-29.25	20230726	37400	26.74	20231101	0.14	N	241560	500	501 억	40423142	N	N	30	N	N
60	20240220	140903	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47450	-950	5	-1.96	7727322500	162410	116.03	48400	48400	47200	62900	33900	48400	47579.09	40.32	0	1707	50266	49332	48316	47382	46366	49800	47850	501	14500	500	35810	50	1	100249166	47568	7.39	0.95	12	0.16	6425.00	50133.00	67000	20230726	-29.18	36750	20230215	29.12	52500	-9.62	20240202	42700	11.12	20240117	67000	-29.18	20230726	37400	26.87	20231101	0.14	N	241560	500	501 억	40423142	N	N	30	N	N
61	20240220	130906	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47300	-1100	5	-2.27	6161254050	129306	92.38	48400	48400	47300	62900	33900	48400	47648.61	40.32	0	-1657	50266	49332	48316	47382	46366	49800	47850	501	14500	500	35810	50	1	100249166	47418	7.36	0.94	12	0.13	6425.00	50133.00	67000	20230726	-29.40	36750	20230215	28.71	52500	-9.90	20240202	42700	10.77	20240117	67000	-29.40	20230726	37400	26.47	20231101	0.14	N	241560	500	501 억	40423142	N	N	30	N	N
62	20240220	120859	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47400	-1000	5	-2.07	5114760350	107228	76.60	48400	48400	47300	62900	33900	48400	47699.84	40.32	0	-1347	50266	49332	48316	47382	46366	49800	47850	501	14500	500	35810	50	1	100249166	47518	7.38	0.95	12	0.11	6425.00	50133.00	67000	20230726	-29.25	36750	20230215	28.98	52500	-9.71	20240202	42700	11.01	20240117	67000	-29.25	20230726	37400	26.74	20231101	0.14	N	241560	500	501 억	40423142	N	N	30	N	N
63	20240220	110901	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47450	-950	5	-1.96	3624331800	75828	54.17	48400	48400	47450	62900	33900	48400	47796.72	40.32	0	-5619	50266	49332	48316	47382	46366	49800	47850	501	14500	500	35810	50	1	100249166	47568	7.39	0.95	12	0.08	6425.00	50133.00	67000	20230726	-29.18	36750	20230215	29.12	52500	-9.62	20240202	42700	11.12	20240117	67000	-29.18	20230726	37400	26.87	20231101	0.14	N	241560	500	501 억	40423142	N	N	30	N	N
64	20240220	100854	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47750	-650	5	-1.34	2070833300	43260	30.91	48400	48400	47600	62900	33900	48400	47869.43	40.32	0	-3004	50266	49332	48316	47382	46366	49800	47850	501	14500	500	35810	50	1	100249166	47869	7.43	0.95	12	0.04	6425.00	50133.00	67000	20230726	-28.73	36750	20230215	29.93	52500	-9.05	20240202	42700	11.83	20240117	67000	-28.73	20230726	37400	27.67	20231101	0.14	N	241560	500	501 억	40423142	N	N	30	N	N
65	20240220	090910	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48000	-400	5	-0.83	468025850	9739	6.96	48400	48400	47750	62900	33900	48400	48056.76	40.32	0	-868	50266	49332	48316	47382	46366	49800	47850	501	14500	500	35810	50	1	100249166	48120	7.47	0.96	12	0.01	6425.00	50133.00	67000	20230726	-28.36	36750	20230215	30.61	52500	-8.57	20240202	42700	12.41	20240117	67000	-28.36	20230726	37400	28.34	20231101	0.14	N	241560	500	501 억	40423142	N	N	30	N	N
66	20240219	160905	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48400	-300	5	-0.62	6779317950	139464	52.51	48000	49250	47300	63300	34100	48700	48609.82	40.35	35988	-26593	50400	49550	48200	47350	46000	49975	47775	501	14600	500	36030	50	1	100249166	48521	7.53	0.97	12	0.14	6425.00	50133.00	67000	20230726	-27.76	36150	20230213	33.89	52500	-7.81	20240202	42700	13.35	20240117	67000	-27.76	20230726	37400	29.41	20231101	0.14	N	241560	500	501 억	40449920	N	N	30	N	N
67	20240219	150909	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48600	-100	5	-0.21	6149298450	126459	47.62	48000	49250	47300	63300	34100	48700	48626.81	40.35	35988	-20728	50400	49550	48200	47350	46000	49975	47775	501	14600	500	36030	50	1	100249166	48721	7.56	0.97	12	0.13	6425.00	50133.00	67000	20230726	-27.46	36150	20230213	34.44	52500	-7.43	20240202	42700	13.82	20240117	67000	-27.46	20230726	37400	29.95	20231101	0.14	N	241560	500	501 억	40449920	N	N	391	N	N
68	20240219	140909	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48700	0	3	0.00	5265491450	108263	40.76	48000	49250	47300	63300	34100	48700	48636.11	40.35	35988	-12067	50400	49550	48200	47350	46000	49975	47775	501	14600	500	36030	50	1	100249166	48821	7.58	0.97	12	0.11	6425.00	50133.00	67000	20230726	-27.31	36150	20230213	34.72	52500	-7.24	20240202	42700	14.05	20240117	67000	-27.31	20230726	37400	30.21	20231101	0.14	N	241560	500	501 억	40449920	N	N	391	N	N
69	20240219	130907	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49100	400	2	0.82	4619731850	95069	35.80	48000	49250	47300	63300	34100	48700	48593.46	40.35	35988	-5877	50400	49550	48200	47350	46000	49975	47775	501	14600	500	36030	50	1	100249166	49222	7.64	0.98	12	0.09	6425.00	50133.00	67000	20230726	-26.72	36150	20230213	35.82	52500	-6.48	20240202	42700	14.99	20240117	67000	-26.72	20230726	37400	31.28	20231101	0.14	N	241560	500	501 억	40449920	N	N	391	N	N
70	20240219	120906	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	49150	450	2	0.92	4029493650	83041	31.27	48000	49250	47300	63300	34100	48700	48524.13	40.35	35988	-3647	50400	49550	48200	47350	46000	49975	47775	501	14600	500	36030	50	1	100249166	49272	7.65	0.98	12	0.08	6425.00	50133.00	67000	20230726	-26.64	36150	20230213	35.96	52500	-6.38	20240202	42700	15.11	20240117	67000	-26.64	20230726	37400	31.42	20231101	0.14	N	241560	500	501 억	40449920	N	N	391	N	N
71	20240219	110904	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48900	200	2	0.41	3023577150	62522	23.54	48000	49150	47300	63300	34100	48700	48360.18	40.35	35988	-10002	50400	49550	48200	47350	46000	49975	47775	501	14600	500	36030	50	1	100249166	49022	7.61	0.98	12	0.06	6425.00	50133.00	67000	20230726	-27.01	36150	20230213	35.27	52500	-6.86	20240202	42700	14.52	20240117	67000	-27.01	20230726	37400	30.75	20231101	0.14	N	241560	500	501 억	40449920	N	N	391	N	N
72	20240219	100900	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48800	100	2	0.21	2399538250	49756	18.73	48000	49150	47300	63300	34100	48700	48226.05	40.35	35988	-7124	50400	49550	48200	47350	46000	49975	47775	501	14600	500	36030	50	1	100249166	48922	7.60	0.97	12	0.05	6425.00	50133.00	67000	20230726	-27.16	36150	20230213	34.99	52500	-7.05	20240202	42700	14.29	20240117	67000	-27.16	20230726	37400	30.48	20231101	0.14	N	241560	500	501 억	40449920	N	N	391	N	N
73	20240219	090901	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47800	-900	5	-1.85	1168718100	24508	9.23	48000	48450	47300	63300	34100	48700	47686.96	40.35	35988	-5931	50400	49550	48200	47350	46000	49975	47775	501	14600	500	36030	50	1	100249166	47919	7.44	0.95	12	0.02	6425.00	50133.00	67000	20230726	-28.66	36150	20230213	32.23	52500	-8.95	20240202	42700	11.94	20240117	67000	-28.66	20230726	37400	27.81	20231101	0.14	N	241560	500	501 억	40449920	N	N	391	N	N
74	20240216	160854	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48700	2150	2	4.62	12757037150	265451	201.90	47000	49050	46850	60500	32600	46550	48057.80	40.24	0	71061	47983	47266	46883	46166	45783	47075	45975	501	13950	500	34440	50	1	100249166	48821	7.58	0.97	12	0.26	6425.00	50133.00	67000	20230726	-27.31	36150	20230213	34.72	52500	-7.24	20240202	42700	14.05	20240117	67000	-27.31	20230726	36900	31.98	20230216	0.14	N	241560	500	501 억	40342946	N	N	391	N	N
75	20240216	150901	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48700	2150	2	4.62	11887065200	247577	188.31	47000	49050	46850	60500	32600	46550	48013.68	40.24	0	70453	47983	47266	46883	46166	45783	47075	45975	501	13950	500	34440	50	1	100249166	48821	7.58	0.97	12	0.25	6425.00	50133.00	67000	20230726	-27.31	36150	20230213	34.72	52500	-7.24	20240202	42700	14.05	20240117	67000	-27.31	20230726	36900	31.98	20230216	0.14	N	241560	500	501 억	40342946	N	N	158	N	N
76	20240216	140904	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48750	2200	2	4.73	9556707100	199752	151.93	47000	49050	46850	60500	32600	46550	47842.94	40.24	0	67166	47983	47266	46883	46166	45783	47075	45975	501	13950	500	34440	50	1	100249166	48871	7.59	0.97	12	0.20	6425.00	50133.00	67000	20230726	-27.24	36150	20230213	34.85	52500	-7.14	20240202	42700	14.17	20240117	67000	-27.24	20230726	36900	32.11	20230216	0.14	N	241560	500	501 억	40342946	N	N	158	N	N
77	20240216	130858	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	48300	1750	2	3.76	7093388400	149171	113.46	47000	48300	46850	60500	32600	46550	47552.14	40.24	0	52558	47983	47266	46883	46166	45783	47075	45975	501	13950	500	34440	50	1	100249166	48420	7.52	0.96	12	0.15	6425.00	50133.00	67000	20230726	-27.91	36150	20230213	33.61	52500	-8.00	20240202	42700	13.11	20240117	67000	-27.91	20230726	36900	30.89	20230216	0.14	N	241560	500	501 억	40342946	N	N	158	N	N
78	20240216	120902	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47850	1300	2	2.79	5263206050	111025	84.45	47000	47900	46850	60500	32600	46550	47405.69	40.24	0	33427	47983	47266	46883	46166	45783	47075	45975	501	13950	500	34440	50	1	100249166	47969	7.45	0.95	12	0.11	6425.00	50133.00	67000	20230726	-28.58	36150	20230213	32.37	52500	-8.86	20240202	42700	12.06	20240117	67000	-28.58	20230726	36900	29.67	20230216	0.14	N	241560	500	501 억	40342946	N	N	158	N	N
79	20240216	110908	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47400	850	2	1.83	3642997850	77021	58.58	47000	47600	46850	60500	32600	46550	47298.88	40.24	0	17348	47983	47266	46883	46166	45783	47075	45975	501	13950	500	34440	50	1	100249166	47518	7.38	0.95	12	0.08	6425.00	50133.00	67000	20230726	-29.25	36150	20230213	31.12	52500	-9.71	20240202	42700	11.01	20240117	67000	-29.25	20230726	36900	28.46	20230216	0.14	N	241560	500	501 억	40342946	N	N	158	N	N
80	20240216	100901	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47350	800	2	1.72	2082616850	44133	33.57	47000	47400	46850	60500	32600	46550	47189.73	40.24	0	9868	47983	47266	46883	46166	45783	47075	45975	501	13950	500	34440	50	1	100249166	47468	7.37	0.94	12	0.04	6425.00	50133.00	67000	20230726	-29.33	36150	20230213	30.98	52500	-9.81	20240202	42700	10.89	20240117	67000	-29.33	20230726	36900	28.32	20230216	0.14	N	241560	500	501 억	40342946	N	N	158	N	N
81	20240216	090854	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47250	700	2	1.50	549811700	11658	8.87	47000	47350	46850	60500	32600	46550	47162.38	40.24	0	5225	47983	47266	46883	46166	45783	47075	45975	501	13950	500	34440	50	1	100249166	47368	7.35	0.94	12	0.01	6425.00	50133.00	67000	20230726	-29.48	36150	20230213	30.71	52500	-10.00	20240202	42700	10.66	20240117	67000	-29.48	20230726	36900	28.05	20230216	0.14	N	241560	500	501 억	40342946	N	N	158	N	N
82	20240215	160853	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46550	-350	5	-0.75	6141819300	131207	98.83	47550	47600	46500	60900	32850	46900	46810.46	40.28	0	-24571	47666	47282	46666	46282	45666	47475	46475	501	14000	500	34700	50	1	100249166	46666	7.25	0.93	12	0.13	6425.00	50133.00	67000	20230726	-30.52	36150	20230213	28.77	52500	-11.33	20240202	42700	9.02	20240117	67000	-30.52	20230726	36750	26.67	20230215	0.16	N	241560	500	501 억	40376416	N	N	158	N	N
83	20240215	150859	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46850	-50	5	-0.11	5061886650	108024	81.36	47550	47600	46500	60900	32850	46900	46858.91	40.28	0	-23907	47666	47282	46666	46282	45666	47475	46475	501	14000	500	34700	50	1	100249166	46967	7.29	0.93	12	0.11	6425.00	50133.00	67000	20230726	-30.07	36150	20230213	29.60	52500	-10.76	20240202	42700	9.72	20240117	67000	-30.07	20230726	36750	27.48	20230215	0.16	N	241560	500	501 억	40376416	N	N	22	N	N
84	20240215	140852	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46500	-400	5	-0.85	4438552050	94674	71.31	47550	47600	46500	60900	32850	46900	46882.48	40.28	0	-22811	47666	47282	46666	46282	45666	47475	46475	501	14000	500	34700	50	1	100249166	46616	7.24	0.93	12	0.09	6425.00	50133.00	67000	20230726	-30.60	36150	20230213	28.63	52500	-11.43	20240202	42700	8.90	20240117	67000	-30.60	20230726	36750	26.53	20230215	0.16	N	241560	500	501 억	40376416	N	N	22	N	N
85	20240215	130833	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46750	-150	5	-0.32	3405390550	72489	54.60	47550	47600	46750	60900	32850	46900	46978.03	40.28	0	-16385	47666	47282	46666	46282	45666	47475	46475	501	14000	500	34700	50	1	100249166	46866	7.28	0.93	12	0.07	6425.00	50133.00	67000	20230726	-30.22	36150	20230213	29.32	52500	-10.95	20240202	42700	9.48	20240117	67000	-30.22	20230726	36750	27.21	20230215	0.16	N	241560	500	501 억	40376416	N	N	22	N	N
86	20240215	120854	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46850	-50	5	-0.11	2686055250	57139	43.04	47550	47600	46750	60900	32850	46900	47009.14	40.28	0	-11919	47666	47282	46666	46282	45666	47475	46475	501	14000	500	34700	50	1	100249166	46967	7.29	0.93	12	0.06	6425.00	50133.00	67000	20230726	-30.07	36150	20230213	29.60	52500	-10.76	20240202	42700	9.72	20240117	67000	-30.07	20230726	36750	27.48	20230215	0.16	N	241560	500	501 억	40376416	N	N	22	N	N
87	20240215	110847	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46900	0	3	0.00	2154988000	45809	34.50	47550	47600	46750	60900	32850	46900	47042.90	40.28	0	-11342	47666	47282	46666	46282	45666	47475	46475	501	14000	500	34700	50	1	100249166	47017	7.30	0.94	12	0.05	6425.00	50133.00	67000	20230726	-30.00	36150	20230213	29.74	52500	-10.67	20240202	42700	9.84	20240117	67000	-30.00	20230726	36750	27.62	20230215	0.16	N	241560	500	501 억	40376416	N	N	22	N	N
88	20240215	100847	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47100	200	2	0.43	1489188800	31623	23.82	47550	47600	46800	60900	32850	46900	47091.95	40.28	0	-5913	47666	47282	46666	46282	45666	47475	46475	501	14000	500	34700	50	1	100249166	47217	7.33	0.94	12	0.03	6425.00	50133.00	67000	20230726	-29.70	36150	20230213	30.29	52500	-10.29	20240202	42700	10.30	20240117	67000	-29.70	20230726	36750	28.16	20230215	0.16	N	241560	500	501 억	40376416	N	N	22	N	N
89	20240215	090850	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46850	-50	5	-0.11	545989650	11555	8.70	47550	47600	46800	60900	32850	46900	47251.38	40.28	0	-1323	47666	47282	46666	46282	45666	47475	46475	501	14000	500	34700	50	1	100249166	46967	7.29	0.93	12	0.01	6425.00	50133.00	67000	20230726	-30.07	36150	20230213	29.60	52500	-10.76	20240202	42700	9.72	20240117	67000	-30.07	20230726	36750	27.48	20230215	0.16	N	241560	500	501 억	40376416	N	N	22	N	N
90	20240214	160844	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46900	-300	5	-0.64	6180718900	132325	62.90	46800	47050	46050	61300	33050	47200	46708.43	40.26	0	-9001	48066	47632	46916	46482	45766	47850	46700	501	14100	500	34920	50	1	100249166	47017	7.30	0.94	12	0.13	6425.00	50133.00	67000	20230726	-30.00	35450	20230208	32.30	52500	-10.67	20240202	42700	9.84	20240117	67000	-30.00	20230726	36750	27.62	20230215	0.12	N	241560	500	501 억	40364931	N	N	22	N	N
91	20240214	150845	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46850	-350	5	-0.74	5577547100	119465	56.78	46800	47050	46050	61300	33050	47200	46687.51	40.26	0	-9812	48066	47632	46916	46482	45766	47850	46700	501	14100	500	34920	50	1	100249166	46967	7.29	0.93	12	0.12	6425.00	50133.00	67000	20230726	-30.07	35450	20230208	32.16	52500	-10.76	20240202	42700	9.72	20240117	67000	-30.07	20230726	36750	27.48	20230215	0.12	N	241560	500	501 억	40364931	N	N	7	N	N
92	20240214	140841	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46900	-300	5	-0.64	4764334150	102125	48.54	46800	47050	46050	61300	33050	47200	46651.73	40.26	0	-9473	48066	47632	46916	46482	45766	47850	46700	501	14100	500	34920	50	1	100249166	47017	7.30	0.94	12	0.10	6425.00	50133.00	67000	20230726	-30.00	35450	20230208	32.30	52500	-10.67	20240202	42700	9.84	20240117	67000	-30.00	20230726	36750	27.62	20230215	0.12	N	241560	500	501 억	40364931	N	N	7	N	N
93	20240214	130845	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46950	-250	5	-0.53	3878104950	83254	39.57	46800	47000	46050	61300	33050	47200	46581.26	40.26	0	-6350	48066	47632	46916	46482	45766	47850	46700	501	14100	500	34920	50	1	100249166	47067	7.31	0.94	12	0.08	6425.00	50133.00	67000	20230726	-29.93	35450	20230208	32.44	52500	-10.57	20240202	42700	9.95	20240117	67000	-29.93	20230726	36750	27.76	20230215	0.12	N	241560	500	501 억	40364931	N	N	7	N	N
94	20240214	120839	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46900	-300	5	-0.64	3095481900	66577	31.64	46800	47000	46050	61300	33050	47200	46494.27	40.26	0	-7041	48066	47632	46916	46482	45766	47850	46700	501	14100	500	34920	50	1	100249166	47017	7.30	0.94	12	0.07	6425.00	50133.00	67000	20230726	-30.00	35450	20230208	32.30	52500	-10.67	20240202	42700	9.84	20240117	67000	-30.00	20230726	36750	27.62	20230215	0.12	N	241560	500	501 억	40364931	N	N	7	N	N
95	20240214	110843	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46500	-700	5	-1.48	2488776250	53612	25.48	46800	47000	46050	61300	33050	47200	46421.32	40.26	0	-9987	48066	47632	46916	46482	45766	47850	46700	501	14100	500	34920	50	1	100249166	46616	7.24	0.93	12	0.05	6425.00	50133.00	67000	20230726	-30.60	35450	20230208	31.17	52500	-11.43	20240202	42700	8.90	20240117	67000	-30.60	20230726	36750	26.53	20230215	0.12	N	241560	500	501 억	40364931	N	N	7	N	N
96	20240214	090834	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46200	-1000	5	-2.12	471876800	10166	4.83	46800	47000	46050	61300	33050	47200	46413.52	40.26	0	-4981	48066	47632	46916	46482	45766	47850	46700	501	14100	500	34920	50	1	100249166	46315	7.19	0.92	12	0.01	6425.00	50133.00	67000	20230726	-31.04	35450	20230208	30.32	52500	-12.00	20240202	42700	8.20	20240117	67000	-31.04	20230726	36750	25.71	20230215	0.12	N	241560	500	501 억	40364931	N	N	7	N	N
97	20240213	160833	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47200	900	2	1.94	9860769900	210042	39.78	46700	47350	46200	60100	32450	46300	46946.86	40.28	0	1602	51600	48950	47550	44900	43500	48250	44200	501	13800	500	34260	50	1	100249166	47318	7.35	0.94	12	0.21	6425.00	50133.00	67000	20230726	-29.55	35200	20230207	34.09	52500	-10.10	20240202	42700	10.54	20240117	67000	-29.55	20230726	36150	30.57	20230213	0.12	N	241560	500	501 억	40379090	N	N	7	N	N
98	20240213	150830	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47200	900	2	1.94	9055333600	192971	36.55	46700	47350	46200	60100	32450	46300	46926.20	40.28	0	4555	51600	48950	47550	44900	43500	48250	44200	501	13800	500	34260	50	1	100249166	47318	7.35	0.94	12	0.19	6425.00	50133.00	67000	20230726	-29.55	35200	20230207	34.09	52500	-10.10	20240202	42700	10.54	20240117	67000	-29.55	20230726	36150	30.57	20230213	0.12	N	241560	500	501 억	40379090	N	N	14	N	N
99	20240213	140839	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47200	900	2	1.94	7539148800	160765	30.45	46700	47350	46200	60100	32450	46300	46895.83	40.28	0	-4857	51600	48950	47550	44900	43500	48250	44200	501	13800	500	34260	50	1	100249166	47318	7.35	0.94	12	0.16	6425.00	50133.00	67000	20230726	-29.55	35200	20230207	34.09	52500	-10.10	20240202	42700	10.54	20240117	67000	-29.55	20230726	36150	30.57	20230213	0.12	N	241560	500	501 억	40379090	N	N	14	N	N
100	20240213	130828	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	46950	650	2	1.40	6074575250	129681	24.56	46700	47250	46200	60100	32450	46300	46842.86	40.28	0	-12497	51600	48950	47550	44900	43500	48250	44200	501	13800	500	34260	50	1	100249166	47067	7.31	0.94	12	0.13	6425.00	50133.00	67000	20230726	-29.93	35200	20230207	33.38	52500	-10.57	20240202	42700	9.95	20240117	67000	-29.93	20230726	36150	29.88	20230213	0.12	N	241560	500	501 억	40379090	N	N	14	N	N
101	20240213	120839	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47000	700	2	1.51	5354921750	114370	21.66	46700	47250	46200	60100	32450	46300	46821.49	40.28	0	-7876	51600	48950	47550	44900	43500	48250	44200	501	13800	500	34260	50	1	100249166	47117	7.32	0.94	12	0.11	6425.00	50133.00	67000	20230726	-29.85	35200	20230207	33.52	52500	-10.48	20240202	42700	10.07	20240117	67000	-29.85	20230726	36150	30.01	20230213	0.12	N	241560	500	501 억	40379090	N	N	14	N	N
102	20240213	110900	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47150	850	2	1.84	4571097650	97714	18.51	46700	47250	46200	60100	32450	46300	46780.87	40.28	0	-4977	51600	48950	47550	44900	43500	48250	44200	501	13800	500	34260	50	1	100249166	47267	7.34	0.94	12	0.10	6425.00	50133.00	67000	20230726	-29.63	35200	20230207	33.95	52500	-10.19	20240202	42700	10.42	20240117	67000	-29.63	20230726	36150	30.43	20230213	0.12	N	241560	500	501 억	40379090	N	N	14	N	N
103	20240213	100713	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	47050	750	2	1.62	3461468850	74111	14.04	46700	47250	46200	60100	32450	46300	46707.10	40.28	0	-1078	51600	48950	47550	44900	43500	48250	44200	501	13800	500	34260	50	1	100249166	47167	7.32	0.94	12	0.07	6425.00	50133.00	67000	20230726	-29.78	35200	20230207	33.66	52500	-10.38	20240202	42700	10.19	20240117	67000	-29.78	20230726	36150	30.15	20230213	0.12	N	241560	500	501 억	40379090	N	N	14	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History