KissMeData/071970/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

45 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	160615	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10540	-150	5	-1.40	908943210	86095	63.30	10700	10730	10460	13890	7490	10690	10557.42	0.43	-12583	11096	10892	10536	10332	9976	10995	10435	714	3200	2500	7690	10	1	28552669	3009	21.12	1.56	12	0.30	499.00	6770.00	14440	20230816	-27.01	4975	20230316	111.86	13080	-19.42	20240112	10000	5.40	20240226	14440	-27.01	20230816	4975	111.86	20230316	2.14	N	071970	2500	713 억	122571	N	N	2	N	N
3	20240229	150619	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10560	-130	5	-1.22	844310890	79964	58.79	10700	10730	10460	13890	7490	10690	10558.59	0.43	-11340	11096	10892	10536	10332	9976	10995	10435	714	3200	2500	7690	10	1	28552669	3015	21.16	1.56	12	0.28	499.00	6770.00	14440	20230816	-26.87	4975	20230316	112.26	13080	-19.27	20240112	10000	5.60	20240226	14440	-26.87	20230816	4975	112.26	20230316	2.14	N	071970	2500	713 억	122571	N	N	101	N	N
4	20240229	140618	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10550	-140	5	-1.31	737434900	69828	51.34	10700	10730	10460	13890	7490	10690	10560.68	0.43	-10946	11096	10892	10536	10332	9976	10995	10435	714	3200	2500	7690	10	1	28552669	3012	21.14	1.56	12	0.24	499.00	6770.00	14440	20230816	-26.94	4975	20230316	112.06	13080	-19.34	20240112	10000	5.50	20240226	14440	-26.94	20230816	4975	112.06	20230316	2.14	N	071970	2500	713 억	122571	N	N	101	N	N
5	20240229	130617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10580	-110	5	-1.03	664988970	62977	46.30	10700	10730	10460	13890	7490	10690	10559.18	0.43	-6658	11096	10892	10536	10332	9976	10995	10435	714	3200	2500	7690	10	1	28552669	3021	21.20	1.56	12	0.22	499.00	6770.00	14440	20230816	-26.73	4975	20230316	112.66	13080	-19.11	20240112	10000	5.80	20240226	14440	-26.73	20230816	4975	112.66	20230316	2.14	N	071970	2500	713 억	122571	N	N	101	N	N
6	20240229	120617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10540	-150	5	-1.40	500412800	47377	34.83	10700	10730	10460	13890	7490	10690	10562.28	0.43	-3806	11096	10892	10536	10332	9976	10995	10435	714	3200	2500	7690	10	1	28552669	3009	21.12	1.56	12	0.17	499.00	6770.00	14440	20230816	-27.01	4975	20230316	111.86	13080	-19.42	20240112	10000	5.40	20240226	14440	-27.01	20230816	4975	111.86	20230316	2.14	N	071970	2500	713 억	122571	N	N	101	N	N
7	20240229	110619	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10540	-150	5	-1.40	455237230	43095	31.69	10700	10730	10460	13890	7490	10690	10563.49	0.43	-3267	11096	10892	10536	10332	9976	10995	10435	714	3200	2500	7690	10	1	28552669	3009	21.12	1.56	12	0.15	499.00	6770.00	14440	20230816	-27.01	4975	20230316	111.86	13080	-19.42	20240112	10000	5.40	20240226	14440	-27.01	20230816	4975	111.86	20230316	2.14	N	071970	2500	713 억	122571	N	N	101	N	N
8	20240229	100619	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10550	-140	5	-1.31	345661500	32683	24.03	10700	10730	10490	13890	7490	10690	10576.09	0.43	-1543	11096	10892	10536	10332	9976	10995	10435	714	3200	2500	7690	10	1	28552669	3012	21.14	1.56	12	0.11	499.00	6770.00	14440	20230816	-26.94	4975	20230316	112.06	13080	-19.34	20240112	10000	5.50	20240226	14440	-26.94	20230816	4975	112.06	20230316	2.14	N	071970	2500	713 억	122571	N	N	101	N	N
9	20240229	090618	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10580	-110	5	-1.03	90392990	8484	6.24	10700	10720	10540	13890	7490	10690	10654.40	0.43	-4899	11096	10892	10536	10332	9976	10995	10435	714	3200	2500	7690	10	1	28552669	3021	21.20	1.56	12	0.03	499.00	6770.00	14440	20230816	-26.73	4975	20230316	112.66	13080	-19.11	20240112	10000	5.80	20240226	14440	-26.73	20230816	4975	112.66	20230316	2.14	N	071970	2500	713 억	122571	N	N	101	N	N
10	20240228	160543	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10690	480	2	4.70	1423039560	134927	110.57	10210	10740	10180	13270	7150	10210	10546.52	0.36	14363	10803	10506	10313	10016	9823	10655	10165	714	3060	2500	7350	10	1	28552669	3052	21.42	1.58	12	0.47	499.00	6770.00	14440	20230816	-25.97	4975	20230316	114.87	13080	-18.27	20240112	10000	6.90	20240226	14440	-25.97	20230816	4975	114.87	20230316	2.15	N	071970	2500	713 억	103913	N	N	101	N	N
11	20240228	150543	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10660	450	2	4.41	1348837620	127979	104.87	10210	10740	10180	13270	7150	10210	10539.52	0.36	15755	10803	10506	10313	10016	9823	10655	10165	714	3060	2500	7350	10	1	28552669	3044	21.36	1.57	12	0.45	499.00	6770.00	14440	20230816	-26.18	4975	20230316	114.27	13080	-18.50	20240112	10000	6.60	20240226	14440	-26.18	20230816	4975	114.27	20230316	2.15	N	071970	2500	713 억	103913	N	N	105	N	N
12	20240228	140619	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10650	440	2	4.31	1196191060	113619	93.11	10210	10740	10180	13270	7150	10210	10528.09	0.36	14262	10803	10506	10313	10016	9823	10655	10165	714	3060	2500	7350	10	1	28552669	3041	21.34	1.57	12	0.40	499.00	6770.00	14440	20230816	-26.25	4975	20230316	114.07	13080	-18.58	20240112	10000	6.50	20240226	14440	-26.25	20230816	4975	114.07	20230316	2.15	N	071970	2500	713 억	103913	N	N	105	N	N
13	20240228	130617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10670	460	2	4.51	964286590	91934	75.34	10210	10720	10180	13270	7150	10210	10488.90	0.36	13324	10803	10506	10313	10016	9823	10655	10165	714	3060	2500	7350	10	1	28552669	3047	21.38	1.58	12	0.32	499.00	6770.00	14440	20230816	-26.11	4975	20230316	114.47	13080	-18.43	20240112	10000	6.70	20240226	14440	-26.11	20230816	4975	114.47	20230316	2.15	N	071970	2500	713 억	103913	N	N	105	N	N
14	20240228	120619	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10520	310	2	3.04	589065740	56562	46.35	10210	10530	10180	13270	7150	10210	10414.51	0.36	10602	10803	10506	10313	10016	9823	10655	10165	714	3060	2500	7350	10	1	28552669	3004	21.08	1.55	12	0.20	499.00	6770.00	14440	20230816	-27.15	4975	20230316	111.46	13080	-19.57	20240112	10000	5.20	20240226	14440	-27.15	20230816	4975	111.46	20230316	2.15	N	071970	2500	713 억	103913	N	N	105	N	N
15	20240228	110552	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10520	310	2	3.04	476610730	45846	37.57	10210	10530	10180	13270	7150	10210	10395.91	0.36	9770	10803	10506	10313	10016	9823	10655	10165	714	3060	2500	7350	10	1	28552669	3004	21.08	1.55	12	0.16	499.00	6770.00	14440	20230816	-27.15	4975	20230316	111.46	13080	-19.57	20240112	10000	5.20	20240226	14440	-27.15	20230816	4975	111.46	20230316	2.15	N	071970	2500	713 억	103913	N	N	105	N	N
16	20240228	100616	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10370	160	2	1.57	152112530	14808	12.13	10210	10390	10180	13270	7150	10210	10272.32	0.36	-1583	10803	10506	10313	10016	9823	10655	10165	714	3060	2500	7350	10	1	28552669	2961	20.78	1.53	12	0.05	499.00	6770.00	14440	20230816	-28.19	4975	20230316	108.44	13080	-20.72	20240112	10000	3.70	20240226	14440	-28.19	20230816	4975	108.44	20230316	2.15	N	071970	2500	713 억	103913	N	N	105	N	N
17	20240228	090618	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10200	-10	5	-0.10	30662490	3004	2.46	10210	10210	10180	13270	7150	10210	10207.22	0.36	-2010	10803	10506	10313	10016	9823	10655	10165	714	3060	2500	7350	10	1	28552669	2912	20.44	1.51	12	0.01	499.00	6770.00	14440	20230816	-29.36	4975	20230316	105.03	13080	-22.02	20240112	10000	2.00	20240226	14440	-29.36	20230816	4975	105.03	20230316	2.15	N	071970	2500	713 억	103913	N	N	105	N	N
18	20240227	160617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10210	-30	5	-0.29	1248744590	121913	145.81	10180	10610	10120	13310	7170	10240	10242.93	0.31	18431	10480	10360	10180	10060	9880	10270	9970	714	3070	2500	7370	10	1	28552669	2915	20.46	1.51	12	0.43	499.00	6770.00	14440	20230816	-29.29	4975	20230316	105.23	13080	-21.94	20240112	10000	2.10	20240226	14440	-29.29	20230816	4975	105.23	20230316	2.16	N	071970	2500	713 억	88504	N	N	105	N	N
19	20240227	150619	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10200	-40	5	-0.39	1199258880	117060	140.01	10180	10610	10120	13310	7170	10240	10244.82	0.31	17680	10480	10360	10180	10060	9880	10270	9970	714	3070	2500	7370	10	1	28552669	2912	20.44	1.51	12	0.41	499.00	6770.00	14440	20230816	-29.36	4975	20230316	105.03	13080	-22.02	20240112	10000	2.00	20240226	14440	-29.36	20230816	4975	105.03	20230316	2.16	N	071970	2500	713 억	88504	N	N	12	N	N
20	20240227	140617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10210	-30	5	-0.29	1067920120	104157	124.58	10180	10610	10120	13310	7170	10240	10252.98	0.31	15702	10480	10360	10180	10060	9880	10270	9970	714	3070	2500	7370	10	1	28552669	2915	20.46	1.51	12	0.36	499.00	6770.00	14440	20230816	-29.29	4975	20230316	105.23	13080	-21.94	20240112	10000	2.10	20240226	14440	-29.29	20230816	4975	105.23	20230316	2.16	N	071970	2500	713 억	88504	N	N	12	N	N
21	20240227	130539	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10250	10	2	0.10	964875050	94078	112.52	10180	10610	10120	13310	7170	10240	10256.12	0.31	11825	10480	10360	10180	10060	9880	10270	9970	714	3070	2500	7370	10	1	28552669	2927	20.54	1.51	12	0.33	499.00	6770.00	14440	20230816	-29.02	4975	20230316	106.03	13080	-21.64	20240112	10000	2.50	20240226	14440	-29.02	20230816	4975	106.03	20230316	2.16	N	071970	2500	713 억	88504	N	N	12	N	N
22	20240227	120620	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10320	80	2	0.78	830668740	80979	96.86	10180	10610	10120	13310	7170	10240	10257.83	0.31	6174	10480	10360	10180	10060	9880	10270	9970	714	3070	2500	7370	10	1	28552669	2947	20.68	1.52	12	0.28	499.00	6770.00	14440	20230816	-28.53	4975	20230316	107.44	13080	-21.10	20240112	10000	3.20	20240226	14440	-28.53	20230816	4975	107.44	20230316	2.16	N	071970	2500	713 억	88504	N	N	12	N	N
23	20240227	110617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10190	-50	5	-0.49	577252140	56507	67.59	10180	10330	10120	13310	7170	10240	10215.59	0.31	4541	10480	10360	10180	10060	9880	10270	9970	714	3070	2500	7370	10	1	28552669	2910	20.42	1.51	12	0.20	499.00	6770.00	14440	20230816	-29.43	4975	20230316	104.82	13080	-22.09	20240112	10000	1.90	20240226	14440	-29.43	20230816	4975	104.82	20230316	2.16	N	071970	2500	713 억	88504	N	N	12	N	N
24	20240227	100614	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10240	0	3	0.00	292485620	28697	34.32	10180	10270	10150	13310	7170	10240	10192.20	0.31	5945	10480	10360	10180	10060	9880	10270	9970	714	3070	2500	7370	10	1	28552669	2924	20.52	1.51	12	0.10	499.00	6770.00	14440	20230816	-29.09	4975	20230316	105.83	13080	-21.71	20240112	10000	2.40	20240226	14440	-29.09	20230816	4975	105.83	20230316	2.16	N	071970	2500	713 억	88504	N	N	12	N	N
25	20240227	090617	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10180	-60	5	-0.59	17005180	1663	1.99	10180	10240	10180	13310	7170	10240	10225.60	0.31	-1205	10480	10360	10180	10060	9880	10270	9970	714	3070	2500	7370	10	1	28552669	2907	20.40	1.50	12	0.01	499.00	6770.00	14440	20230816	-29.50	4975	20230316	104.62	13080	-22.17	20240112	10000	1.80	20240226	14440	-29.50	20230816	4975	104.62	20230316	2.16	N	071970	2500	713 억	88504	N	N	12	N	N
26	20240226	160615	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10240	10	2	0.10	844651270	83598	68.56	10300	10300	10000	13290	7170	10230	10103.32	0.32	-2243	10463	10346	10253	10136	10043	10300	10090	714	3060	2500	7360	10	1	28552669	2924	20.52	1.51	12	0.29	499.00	6770.00	14440	20230816	-29.09	4975	20230316	105.83	13080	-21.71	20240112	10000	2.40	20240226	14440	-29.09	20230816	4975	105.83	20230316	2.17	N	071970	2500	713 억	91509	N	N	12	N	N
27	20240226	150613	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10220	-10	5	-0.10	803062830	79529	65.22	10300	10300	10000	13290	7170	10230	10097.74	0.32	-2088	10463	10346	10253	10136	10043	10300	10090	714	3060	2500	7360	10	1	28552669	2918	20.48	1.51	12	0.28	499.00	6770.00	14440	20230816	-29.22	4975	20230316	105.43	13080	-21.87	20240112	10000	2.20	20240226	14440	-29.22	20230816	4975	105.43	20230316	2.17	N	071970	2500	713 억	91509	N	N	24	N	N
28	20240226	140614	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10210	-20	5	-0.20	736909880	73033	59.89	10300	10300	10000	13290	7170	10230	10090.09	0.32	-1585	10463	10346	10253	10136	10043	10300	10090	714	3060	2500	7360	10	1	28552669	2915	20.46	1.51	12	0.26	499.00	6770.00	14440	20230816	-29.29	4975	20230316	105.23	13080	-21.94	20240112	10000	2.10	20240226	14440	-29.29	20230816	4975	105.23	20230316	2.17	N	071970	2500	713 억	91509	N	N	24	N	N
29	20240226	130610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10130	-100	5	-0.98	664196680	65861	54.01	10300	10300	10000	13290	7170	10230	10084.83	0.32	-1707	10463	10346	10253	10136	10043	10300	10090	714	3060	2500	7360	10	1	28552669	2892	20.30	1.50	12	0.23	499.00	6770.00	14440	20230816	-29.85	4975	20230316	103.62	13080	-22.55	20240112	10000	1.30	20240226	14440	-29.85	20230816	4975	103.62	20230316	2.17	N	071970	2500	713 억	91509	N	N	24	N	N
30	20240226	120610	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10100	-130	5	-1.27	623232710	61808	50.69	10300	10300	10000	13290	7170	10230	10083.37	0.32	-3182	10463	10346	10253	10136	10043	10300	10090	714	3060	2500	7360	10	1	28552669	2884	20.24	1.49	12	0.22	499.00	6770.00	14440	20230816	-30.06	4975	20230316	103.02	13080	-22.78	20240112	10000	1.00	20240226	14440	-30.06	20230816	4975	103.02	20230316	2.17	N	071970	2500	713 억	91509	N	N	24	N	N
31	20240226	110608	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10110	-120	5	-1.17	550667960	54625	44.80	10300	10300	10000	13290	7170	10230	10080.88	0.32	-3605	10463	10346	10253	10136	10043	10300	10090	714	3060	2500	7360	10	1	28552669	2887	20.26	1.49	12	0.19	499.00	6770.00	14440	20230816	-29.99	4975	20230316	103.22	13080	-22.71	20240112	10000	1.10	20240226	14440	-29.99	20230816	4975	103.22	20230316	2.17	N	071970	2500	713 억	91509	N	N	24	N	N
32	20240226	100606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10070	-160	5	-1.56	296689490	29319	24.04	10300	10300	10030	13290	7170	10230	10119.36	0.32	-5364	10463	10346	10253	10136	10043	10300	10090	714	3060	2500	7360	10	1	28552669	2875	20.18	1.49	12	0.10	499.00	6770.00	14440	20230816	-30.26	4975	20230316	102.41	13080	-23.01	20240112	10030	0.40	20240226	14440	-30.26	20230816	4975	102.41	20230316	2.17	N	071970	2500	713 억	91509	N	N	24	N	N
33	20240226	090606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10210	-20	5	-0.20	49302200	4829	3.96	10300	10300	10160	13290	7170	10230	10209.61	0.32	-4670	10463	10346	10253	10136	10043	10300	10090	714	3060	2500	7360	10	1	28552669	2915	20.46	1.51	12	0.02	499.00	6770.00	14440	20230816	-29.29	4975	20230316	105.23	13080	-21.94	20240112	10120	0.89	20240220	14440	-29.29	20230816	4975	105.23	20230316	2.17	N	071970	2500	713 억	91509	N	N	24	N	N
34	20240223	160607	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10230	-140	5	-1.35	1247427930	121758	102.93	10350	10370	10160	13480	7260	10370	10245.15	0.36	-10430	10636	10502	10366	10232	10096	10435	10165	714	3110	2500	7460	10	1	28552669	2921	20.50	1.51	12	0.43	499.00	6770.00	14440	20230816	-29.16	4975	20230316	105.63	13080	-21.79	20240112	10120	1.09	20240220	14440	-29.16	20230816	4975	105.63	20230316	2.16	N	071970	2500	713 억	102771	N	N	24	N	N
35	20240223	150605	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10230	-140	5	-1.35	1107996270	108077	91.37	10350	10370	10180	13480	7260	10370	10251.92	0.36	-7993	10636	10502	10366	10232	10096	10435	10165	714	3110	2500	7460	10	1	28552669	2921	20.50	1.51	12	0.38	499.00	6770.00	14440	20230816	-29.16	4975	20230316	105.63	13080	-21.79	20240112	10120	1.09	20240220	14440	-29.16	20230816	4975	105.63	20230316	2.16	N	071970	2500	713 억	102771	N	N	794	N	N
36	20240223	140605	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10290	-80	5	-0.77	745007500	72519	61.31	10350	10370	10220	13480	7260	10370	10273.27	0.36	-13544	10636	10502	10366	10232	10096	10435	10165	714	3110	2500	7460	10	1	28552669	2938	20.62	1.52	12	0.25	499.00	6770.00	14440	20230816	-28.74	4975	20230316	106.83	13080	-21.33	20240112	10120	1.68	20240220	14440	-28.74	20230816	4975	106.83	20230316	2.16	N	071970	2500	713 억	102771	N	N	794	N	N
37	20240223	130603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10290	-80	5	-0.77	655831620	63839	53.97	10350	10370	10220	13480	7260	10370	10273.21	0.36	-13794	10636	10502	10366	10232	10096	10435	10165	714	3110	2500	7460	10	1	28552669	2938	20.62	1.52	12	0.22	499.00	6770.00	14440	20230816	-28.74	4975	20230316	106.83	13080	-21.33	20240112	10120	1.68	20240220	14440	-28.74	20230816	4975	106.83	20230316	2.16	N	071970	2500	713 억	102771	N	N	794	N	N
38	20240223	120606	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10280	-90	5	-0.87	469532580	45661	38.60	10350	10370	10250	13480	7260	10370	10283.01	0.36	-4330	10636	10502	10366	10232	10096	10435	10165	714	3110	2500	7460	10	1	28552669	2935	20.60	1.52	12	0.16	499.00	6770.00	14440	20230816	-28.81	4975	20230316	106.63	13080	-21.41	20240112	10120	1.58	20240220	14440	-28.81	20230816	4975	106.63	20230316	2.16	N	071970	2500	713 억	102771	N	N	794	N	N
39	20240223	110559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10280	-90	5	-0.87	353069330	34323	29.02	10350	10370	10250	13480	7260	10370	10286.67	0.36	-4158	10636	10502	10366	10232	10096	10435	10165	714	3110	2500	7460	10	1	28552669	2935	20.60	1.52	12	0.12	499.00	6770.00	14440	20230816	-28.81	4975	20230316	106.63	13080	-21.41	20240112	10120	1.58	20240220	14440	-28.81	20230816	4975	106.63	20230316	2.16	N	071970	2500	713 억	102771	N	N	794	N	N
40	20240223	100557	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10340	-30	5	-0.29	182377250	17707	14.97	10350	10370	10270	13480	7260	10370	10299.73	0.36	-2911	10636	10502	10366	10232	10096	10435	10165	714	3110	2500	7460	10	1	28552669	2952	20.72	1.53	12	0.06	499.00	6770.00	14440	20230816	-28.39	4975	20230316	107.84	13080	-20.95	20240112	10120	2.17	20240220	14440	-28.39	20230816	4975	107.84	20230316	2.16	N	071970	2500	713 억	102771	N	N	794	N	N
41	20240223	090601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10280	-90	5	-0.87	28861980	2795	2.36	10350	10370	10280	13480	7260	10370	10326.29	0.36	-1962	10636	10502	10366	10232	10096	10435	10165	714	3110	2500	7460	10	1	28552669	2935	20.60	1.52	12	0.01	499.00	6770.00	14440	20230816	-28.81	4975	20230316	106.63	13080	-21.41	20240112	10120	1.58	20240220	14440	-28.81	20230816	4975	106.63	20230316	2.16	N	071970	2500	713 억	102771	N	N	794	N	N
42	20240222	160554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10370	-40	5	-0.38	1222395520	118065	154.29	10450	10500	10230	13530	7290	10410	10353.57	0.37	-285	10576	10492	10336	10252	10096	10535	10295	714	3120	2500	7490	10	1	28552669	2961	20.78	1.53	12	0.41	499.00	6770.00	14440	20230816	-28.19	4975	20230316	108.44	13080	-20.72	20240112	10120	2.47	20240220	14440	-28.19	20230816	4975	108.44	20230316	2.25	N	071970	2500	713 억	104394	N	N	794	N	N
43	20240222	150603	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10340	-70	5	-0.67	1196587520	115576	151.04	10450	10500	10230	13530	7290	10410	10353.24	0.37	159	10576	10492	10336	10252	10096	10535	10295	714	3120	2500	7490	10	1	28552669	2952	20.72	1.53	12	0.40	499.00	6770.00	14440	20230816	-28.39	4975	20230316	107.84	13080	-20.95	20240112	10120	2.17	20240220	14440	-28.39	20230816	4975	107.84	20230316	2.25	N	071970	2500	713 억	104394	N	N	0	N	N
44	20240222	140601	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10450	40	2	0.38	794846370	77074	100.72	10450	10470	10230	13530	7290	10410	10312.74	0.37	7162	10576	10492	10336	10252	10096	10535	10295	714	3120	2500	7490	10	1	28552669	2984	20.94	1.54	12	0.27	499.00	6770.00	14440	20230816	-27.63	4975	20230316	110.05	13080	-20.11	20240112	10120	3.26	20240220	14440	-27.63	20230816	4975	110.05	20230316	2.25	N	071970	2500	713 억	104394	N	N	0	N	N
45	20240222	130549	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10260	-150	5	-1.44	437165070	42449	55.47	10450	10450	10250	13530	7290	10410	10298.54	0.37	-4757	10576	10492	10336	10252	10096	10535	10295	714	3120	2500	7490	10	1	28552669	2930	20.56	1.52	12	0.15	499.00	6770.00	14440	20230816	-28.95	4975	20230316	106.23	13080	-21.56	20240112	10120	1.38	20240220	14440	-28.95	20230816	4975	106.23	20230316	2.25	N	071970	2500	713 억	104394	N	N	0	N	N
46	20240222	120558	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10290	-120	5	-1.15	338828260	32869	42.95	10450	10450	10250	13530	7290	10410	10308.38	0.37	-4553	10576	10492	10336	10252	10096	10535	10295	714	3120	2500	7490	10	1	28552669	2938	20.62	1.52	12	0.12	499.00	6770.00	14440	20230816	-28.74	4975	20230316	106.83	13080	-21.33	20240112	10120	1.68	20240220	14440	-28.74	20230816	4975	106.83	20230316	2.25	N	071970	2500	713 억	104394	N	N	0	N	N
47	20240222	110554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10300	-110	5	-1.06	244332200	23670	30.93	10450	10450	10250	13530	7290	10410	10322.37	0.37	-3724	10576	10492	10336	10252	10096	10535	10295	714	3120	2500	7490	10	1	28552669	2941	20.64	1.52	12	0.08	499.00	6770.00	14440	20230816	-28.67	4975	20230316	107.04	13080	-21.25	20240112	10120	1.78	20240220	14440	-28.67	20230816	4975	107.04	20230316	2.25	N	071970	2500	713 억	104394	N	N	0	N	N
48	20240222	100550	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10310	-100	5	-0.96	160994210	15607	20.40	10450	10450	10250	13530	7290	10410	10315.39	0.37	-4647	10576	10492	10336	10252	10096	10535	10295	714	3120	2500	7490	10	1	28552669	2944	20.66	1.52	12	0.05	499.00	6770.00	14440	20230816	-28.60	4975	20230316	107.24	13080	-21.18	20240112	10120	1.88	20240220	14440	-28.60	20230816	4975	107.24	20230316	2.25	N	071970	2500	713 억	104394	N	N	0	N	N
49	20240222	090559	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10350	-60	5	-0.58	28963550	2796	3.65	10450	10450	10310	13530	7290	10410	10358.56	0.37	-55	10576	10492	10336	10252	10096	10535	10295	714	3120	2500	7490	10	1	28552669	2955	20.74	1.53	12	0.01	499.00	6770.00	14440	20230816	-28.32	4975	20230316	108.04	13080	-20.87	20240112	10120	2.27	20240220	14440	-28.32	20230816	4975	108.04	20230316	2.25	N	071970	2500	713 억	104394	N	N	0	N	N
50	20240221	160554	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10410	150	2	1.46	772480460	75024	55.20	10180	10420	10180	13330	7190	10260	10296.73	0.40	-12853	10580	10420	10270	10110	9960	10500	10190	714	3070	2500	7380	10	1	28552669	2972	20.86	1.54	12	0.26	499.00	6770.00	14440	20230816	-27.91	4975	20230316	109.25	13080	-20.41	20240112	10120	2.87	20240220	14440	-27.91	20230816	4975	109.25	20230316	2.31	N	071970	2500	713 억	113518	N	N	2	N	N
51	20240221	150549	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10350	90	2	0.88	689115770	67004	49.30	10180	10380	10180	13330	7190	10260	10284.96	0.40	-11129	10580	10420	10270	10110	9960	10500	10190	714	3070	2500	7380	10	1	28552669	2955	20.74	1.53	12	0.23	499.00	6770.00	14440	20230816	-28.32	4975	20230316	108.04	13080	-20.87	20240112	10120	2.27	20240220	14440	-28.32	20230816	4975	108.04	20230316	2.31	N	071970	2500	713 억	113518	N	N	2	N	N
52	20240221	140551	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10250	-10	5	-0.10	517523370	50355	37.05	10180	10380	10180	13330	7190	10260	10277.74	0.40	-8662	10580	10420	10270	10110	9960	10500	10190	714	3070	2500	7380	10	1	28552669	2927	20.54	1.51	12	0.18	499.00	6770.00	14440	20230816	-29.02	4975	20230316	106.03	13080	-21.64	20240112	10120	1.28	20240220	14440	-29.02	20230816	4975	106.03	20230316	2.31	N	071970	2500	713 억	113518	N	N	2	N	N
53	20240221	130551	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10270	10	2	0.10	463795820	45122	33.20	10180	10380	10180	13330	7190	10260	10279.00	0.40	-8319	10580	10420	10270	10110	9960	10500	10190	714	3070	2500	7380	10	1	28552669	2932	20.58	1.52	12	0.16	499.00	6770.00	14440	20230816	-28.88	4975	20230316	106.43	13080	-21.48	20240112	10120	1.48	20240220	14440	-28.88	20230816	4975	106.43	20230316	2.31	N	071970	2500	713 억	113518	N	N	2	N	N
54	20240221	120550	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10270	10	2	0.10	425331790	41364	30.44	10180	10380	10180	13330	7190	10260	10283.05	0.40	-7219	10580	10420	10270	10110	9960	10500	10190	714	3070	2500	7380	10	1	28552669	2932	20.58	1.52	12	0.14	499.00	6770.00	14440	20230816	-28.88	4975	20230316	106.43	13080	-21.48	20240112	10120	1.48	20240220	14440	-28.88	20230816	4975	106.43	20230316	2.31	N	071970	2500	713 억	113518	N	N	2	N	N
55	20240221	110556	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10240	-20	5	-0.19	362667760	35254	25.94	10180	10380	10180	13330	7190	10260	10287.83	0.40	-6876	10580	10420	10270	10110	9960	10500	10190	714	3070	2500	7380	10	1	28552669	2924	20.52	1.51	12	0.12	499.00	6770.00	14440	20230816	-29.09	4975	20230316	105.83	13080	-21.71	20240112	10120	1.19	20240220	14440	-29.09	20230816	4975	105.83	20230316	2.31	N	071970	2500	713 억	113518	N	N	2	N	N
56	20240221	100549	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10270	10	2	0.10	265571960	25778	18.97	10180	10380	10180	13330	7190	10260	10303.45	0.40	-3983	10580	10420	10270	10110	9960	10500	10190	714	3070	2500	7380	10	1	28552669	2932	20.58	1.52	12	0.09	499.00	6770.00	14440	20230816	-28.88	4975	20230316	106.43	13080	-21.48	20240112	10120	1.48	20240220	14440	-28.88	20230816	4975	106.43	20230316	2.31	N	071970	2500	713 억	113518	N	N	2	N	N
57	20240221	090548	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10250	-10	5	-0.10	33531640	3284	2.42	10180	10250	10180	13330	7190	10260	10197.28	0.40	206	10580	10420	10270	10110	9960	10500	10190	714	3070	2500	7380	10	1	28552669	2927	20.54	1.51	12	0.01	499.00	6770.00	14440	20230816	-29.02	4975	20230316	106.03	13080	-21.64	20240112	10120	1.28	20240220	14440	-29.02	20230816	4975	106.03	20230316	2.31	N	071970	2500	713 억	113518	N	N	2	N	N
58	20240220	160543	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10260	-100	5	-0.97	1389417060	135714	99.82	10210	10430	10120	13460	7260	10360	10237.81	0.40	577	10606	10482	10386	10262	10166	10435	10215	714	3100	2500	7450	10	1	28552669	2930	20.56	1.52	12	0.48	499.00	6770.00	14440	20230816	-28.95	4975	20230316	106.23	13080	-21.56	20240112	10120	1.38	20240220	14440	-28.95	20230816	4975	106.23	20230316	2.26	N	071970	2500	713 억	114375	N	N	2	N	N
59	20240220	150546	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10210	-150	5	-1.45	1353152130	132176	97.21	10210	10430	10120	13460	7260	10360	10237.50	0.40	892	10606	10482	10386	10262	10166	10435	10215	714	3100	2500	7450	10	1	28552669	2915	20.46	1.51	12	0.46	499.00	6770.00	14440	20230816	-29.29	4975	20230316	105.23	13080	-21.94	20240112	10120	0.89	20240220	14440	-29.29	20230816	4975	105.23	20230316	2.26	N	071970	2500	713 억	114375	N	N	98	N	N
60	20240220	140548	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10200	-160	5	-1.54	987033100	96164	70.73	10210	10430	10190	13460	7260	10360	10264.06	0.40	-2104	10606	10482	10386	10262	10166	10435	10215	714	3100	2500	7450	10	1	28552669	2912	20.44	1.51	12	0.34	499.00	6770.00	14440	20230816	-29.36	4975	20230316	105.03	13080	-22.02	20240112	10190	0.10	20240220	14440	-29.36	20230816	4975	105.03	20230316	2.26	N	071970	2500	713 억	114375	N	N	98	N	N
61	20240220	130547	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10240	-120	5	-1.16	670500280	65158	47.92	10210	10430	10210	13460	7260	10360	10290.38	0.40	4294	10606	10482	10386	10262	10166	10435	10215	714	3100	2500	7450	10	1	28552669	2924	20.52	1.51	12	0.23	499.00	6770.00	14440	20230816	-29.09	4975	20230316	105.83	13080	-21.71	20240112	10210	0.29	20240220	14440	-29.09	20230816	4975	105.83	20230316	2.26	N	071970	2500	713 억	114375	N	N	98	N	N
62	20240220	120545	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10250	-110	5	-1.06	585590770	56864	41.82	10210	10430	10210	13460	7260	10360	10298.09	0.40	4474	10606	10482	10386	10262	10166	10435	10215	714	3100	2500	7450	10	1	28552669	2927	20.54	1.51	12	0.20	499.00	6770.00	14440	20230816	-29.02	4975	20230316	106.03	13080	-21.64	20240112	10210	0.39	20240220	14440	-29.02	20230816	4975	106.03	20230316	2.26	N	071970	2500	713 억	114375	N	N	98	N	N
63	20240220	110543	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10310	-50	5	-0.48	501623700	48689	35.81	10210	10430	10210	13460	7260	10360	10302.61	0.40	5609	10606	10482	10386	10262	10166	10435	10215	714	3100	2500	7450	10	1	28552669	2944	20.66	1.52	12	0.17	499.00	6770.00	14440	20230816	-28.60	4975	20230316	107.24	13080	-21.18	20240112	10210	0.98	20240220	14440	-28.60	20230816	4975	107.24	20230316	2.26	N	071970	2500	713 억	114375	N	N	98	N	N
64	20240220	100535	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10410	50	2	0.48	399201000	38786	28.53	10210	10430	10210	13460	7260	10360	10292.40	0.40	12584	10606	10482	10386	10262	10166	10435	10215	714	3100	2500	7450	10	1	28552669	2972	20.86	1.54	12	0.14	499.00	6770.00	14440	20230816	-27.91	4975	20230316	109.25	13080	-20.41	20240112	10210	1.96	20240220	14440	-27.91	20230816	4975	109.25	20230316	2.26	N	071970	2500	713 억	114375	N	N	98	N	N
65	20240220	090549	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10370	10	2	0.10	97953070	9552	7.03	10210	10430	10210	13460	7260	10360	10254.72	0.40	3581	10606	10482	10386	10262	10166	10435	10215	714	3100	2500	7450	10	1	28552669	2961	20.78	1.53	12	0.03	499.00	6770.00	14440	20230816	-28.19	4975	20230316	108.44	13080	-20.72	20240112	10210	1.57	20240220	14440	-28.19	20230816	4975	108.44	20230316	2.26	N	071970	2500	713 억	114375	N	N	98	N	N
66	20240219	160545	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10360	-90	5	-0.86	1407368890	135870	65.36	10430	10510	10290	13580	7320	10450	10358.18	0.40	2540	10970	10710	10580	10320	10190	10645	10255	714	3130	2500	7520	10	1	28552669	2958	20.76	1.53	12	0.48	499.00	6770.00	14440	20230816	-28.25	4975	20230316	108.24	13080	-20.80	20240112	10290	0.68	20240219	14440	-28.25	20230816	4975	108.24	20230316	2.26	N	071970	2500	713 억	113462	N	N	98	N	N
67	20240219	150550	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10350	-100	5	-0.96	1350151940	130345	62.70	10430	10510	10290	13580	7320	10450	10358.27	0.40	2462	10970	10710	10580	10320	10190	10645	10255	714	3130	2500	7520	10	1	28552669	2955	20.74	1.53	12	0.46	499.00	6770.00	14440	20230816	-28.32	4975	20230316	108.04	13080	-20.87	20240112	10290	0.58	20240219	14440	-28.32	20230816	4975	108.04	20230316	2.26	N	071970	2500	713 억	113462	N	N	1956	N	N
68	20240219	140548	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10330	-120	5	-1.15	1252164980	120851	58.13	10430	10510	10290	13580	7320	10450	10361.21	0.40	1160	10970	10710	10580	10320	10190	10645	10255	714	3130	2500	7520	10	1	28552669	2949	20.70	1.53	12	0.42	499.00	6770.00	14440	20230816	-28.46	4975	20230316	107.64	13080	-21.02	20240112	10290	0.39	20240219	14440	-28.46	20230816	4975	107.64	20230316	2.26	N	071970	2500	713 억	113462	N	N	1956	N	N
69	20240219	130548	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10300	-150	5	-1.44	1108105180	106872	51.41	10430	10510	10290	13580	7320	10450	10368.50	0.40	3092	10970	10710	10580	10320	10190	10645	10255	714	3130	2500	7520	10	1	28552669	2941	20.64	1.52	12	0.37	499.00	6770.00	14440	20230816	-28.67	4975	20230316	107.04	13080	-21.25	20240112	10290	0.10	20240219	14440	-28.67	20230816	4975	107.04	20230316	2.26	N	071970	2500	713 억	113462	N	N	1956	N	N
70	20240219	120547	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10300	-150	5	-1.44	938915220	90459	43.51	10430	10510	10300	13580	7320	10450	10379.43	0.40	2888	10970	10710	10580	10320	10190	10645	10255	714	3130	2500	7520	10	1	28552669	2941	20.64	1.52	12	0.32	499.00	6770.00	14440	20230816	-28.67	4975	20230316	107.04	13080	-21.25	20240112	10300	0.00	20240219	14440	-28.67	20230816	4975	107.04	20230316	2.26	N	071970	2500	713 억	113462	N	N	1956	N	N
71	20240219	110547	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10370	-80	5	-0.77	549374850	52747	25.37	10430	10510	10360	13580	7320	10450	10415.26	0.40	2330	10970	10710	10580	10320	10190	10645	10255	714	3130	2500	7520	10	1	28552669	2961	20.78	1.53	12	0.18	499.00	6770.00	14440	20230816	-28.19	4975	20230316	108.44	13080	-20.72	20240112	10300	0.68	20240214	14440	-28.19	20230816	4975	108.44	20230316	2.26	N	071970	2500	713 억	113462	N	N	1956	N	N
72	20240219	100541	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10460	10	2	0.10	339041450	32516	15.64	10430	10510	10360	13580	7320	10450	10426.89	0.40	6770	10970	10710	10580	10320	10190	10645	10255	714	3130	2500	7520	10	1	28552669	2987	20.96	1.55	12	0.11	499.00	6770.00	14440	20230816	-27.56	4975	20230316	110.25	13080	-20.03	20240112	10300	1.55	20240214	14440	-27.56	20230816	4975	110.25	20230316	2.26	N	071970	2500	713 억	113462	N	N	1956	N	N
73	20240219	090543	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10450	0	3	0.00	38052730	3644	1.75	10430	10500	10430	13580	7320	10450	10442.51	0.40	318	10970	10710	10580	10320	10190	10645	10255	714	3130	2500	7520	10	1	28552669	2984	20.94	1.54	12	0.01	499.00	6770.00	14440	20230816	-27.63	4975	20230316	110.05	13080	-20.11	20240112	10300	1.46	20240214	14440	-27.63	20230816	4975	110.05	20230316	2.26	N	071970	2500	713 억	113462	N	N	1956	N	N
74	20240216	160542	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10450	-300	5	-2.79	2186688340	206847	136.20	10780	10840	10450	13970	7530	10750	10571.70	0.48	-34660	11196	10972	10766	10542	10336	11085	10655	714	3220	2500	7740	10	1	28552669	2984	20.94	1.54	12	0.72	499.00	6770.00	14440	20230816	-27.63	4975	20230316	110.05	13080	-20.11	20240112	10300	1.46	20240214	14440	-27.63	20230816	4975	110.05	20230316	2.27	N	071970	2500	713 억	137981	N	N	1956	N	N
75	20240216	150544	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10470	-280	5	-2.60	2053685350	194131	127.83	10780	10840	10460	13970	7530	10750	10578.85	0.48	-29817	11196	10972	10766	10542	10336	11085	10655	714	3220	2500	7740	10	1	28552669	2989	20.98	1.55	12	0.68	499.00	6770.00	14440	20230816	-27.49	4975	20230316	110.45	13080	-19.95	20240112	10300	1.65	20240214	14440	-27.49	20230816	4975	110.45	20230316	2.27	N	071970	2500	713 억	137981	N	N	3	N	N
76	20240216	140548	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10520	-230	5	-2.14	1644296200	155066	102.11	10780	10840	10490	13970	7530	10750	10603.84	0.48	-25833	11196	10972	10766	10542	10336	11085	10655	714	3220	2500	7740	10	1	28552669	3004	21.08	1.55	12	0.54	499.00	6770.00	14440	20230816	-27.15	4975	20230316	111.46	13080	-19.57	20240112	10300	2.14	20240214	14440	-27.15	20230816	4975	111.46	20230316	2.27	N	071970	2500	713 억	137981	N	N	3	N	N
77	20240216	130541	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10550	-200	5	-1.86	1244172810	117069	77.09	10780	10840	10510	13970	7530	10750	10627.68	0.48	-25493	11196	10972	10766	10542	10336	11085	10655	714	3220	2500	7740	10	1	28552669	3012	21.14	1.56	12	0.41	499.00	6770.00	14440	20230816	-26.94	4975	20230316	112.06	13080	-19.34	20240112	10300	2.43	20240214	14440	-26.94	20230816	4975	112.06	20230316	2.27	N	071970	2500	713 억	137981	N	N	3	N	N
78	20240216	120543	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10560	-190	5	-1.77	870659280	81591	53.73	10780	10840	10550	13970	7530	10750	10671.01	0.48	-23444	11196	10972	10766	10542	10336	11085	10655	714	3220	2500	7740	10	1	28552669	3015	21.16	1.56	12	0.29	499.00	6770.00	14440	20230816	-26.87	4975	20230316	112.26	13080	-19.27	20240112	10300	2.52	20240214	14440	-26.87	20230816	4975	112.26	20230316	2.27	N	071970	2500	713 억	137981	N	N	3	N	N
79	20240216	110549	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10670	-80	5	-0.74	584157490	54569	35.93	10780	10840	10650	13970	7530	10750	10704.92	0.48	-20828	11196	10972	10766	10542	10336	11085	10655	714	3220	2500	7740	10	1	28552669	3047	21.38	1.58	12	0.19	499.00	6770.00	14440	20230816	-26.11	4975	20230316	114.47	13080	-18.43	20240112	10300	3.59	20240214	14440	-26.11	20230816	4975	114.47	20230316	2.27	N	071970	2500	713 억	137981	N	N	3	N	N
80	20240216	100542	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10700	-50	5	-0.47	354084880	33041	21.76	10780	10840	10650	13970	7530	10750	10716.52	0.48	-17676	11196	10972	10766	10542	10336	11085	10655	714	3220	2500	7740	10	1	28552669	3055	21.44	1.58	12	0.12	499.00	6770.00	14440	20230816	-25.90	4975	20230316	115.08	13080	-18.20	20240112	10300	3.88	20240214	14440	-25.90	20230816	4975	115.08	20230316	2.27	N	071970	2500	713 억	137981	N	N	3	N	N
81	20240216	090536	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10710	-40	5	-0.37	40017760	3724	2.45	10780	10840	10690	13970	7530	10750	10745.90	0.48	-2080	11196	10972	10766	10542	10336	11085	10655	714	3220	2500	7740	10	1	28552669	3058	21.46	1.58	12	0.01	499.00	6770.00	14440	20230816	-25.83	4975	20230316	115.28	13080	-18.12	20240112	10300	3.98	20240214	14440	-25.83	20230816	4975	115.28	20230316	2.27	N	071970	2500	713 억	137981	N	N	3	N	N
82	20240215	160540	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10750	80	2	0.75	1643078350	151850	37.26	10720	10990	10560	13870	7470	10670	10820.40	0.47	31611	11170	10920	10610	10360	10050	10765	10205	714	3200	2500	7680	10	1	28552669	3069	21.54	1.59	12	0.53	499.00	6770.00	14440	20230816	-25.55	4975	20230316	116.08	13080	-17.81	20240112	10300	4.37	20240214	14440	-25.55	20230816	4975	116.08	20230316	2.24	N	071970	2500	713 억	135610	N	N	3	N	N
83	20240215	150543	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10740	70	2	0.66	1566146820	144687	35.50	10720	10990	10560	13870	7470	10670	10824.38	0.47	30857	11170	10920	10610	10360	10050	10765	10205	714	3200	2500	7680	10	1	28552669	3067	21.52	1.59	12	0.51	499.00	6770.00	14440	20230816	-25.62	4975	20230316	115.88	13080	-17.89	20240112	10300	4.27	20240214	14440	-25.62	20230816	4975	115.88	20230316	2.24	N	071970	2500	713 억	135610	N	N	0	N	N
84	20240215	140540	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10890	220	2	2.06	1324401600	122432	30.04	10720	10990	10560	13870	7470	10670	10817.45	0.47	31756	11170	10920	10610	10360	10050	10765	10205	714	3200	2500	7680	10	1	28552669	3109	21.82	1.61	12	0.43	499.00	6770.00	14440	20230816	-24.58	4975	20230316	118.89	13080	-16.74	20240112	10300	5.73	20240214	14440	-24.58	20230816	4975	118.89	20230316	2.24	N	071970	2500	713 억	135610	N	N	0	N	N
85	20240215	130535	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10940	270	2	2.53	1145828740	106062	26.03	10720	10990	10560	13870	7470	10670	10803.39	0.47	35444	11170	10920	10610	10360	10050	10765	10205	714	3200	2500	7680	10	1	28552669	3124	21.92	1.62	12	0.37	499.00	6770.00	14440	20230816	-24.24	4975	20230316	119.90	13080	-16.36	20240112	10300	6.21	20240214	14440	-24.24	20230816	4975	119.90	20230316	2.24	N	071970	2500	713 억	135610	N	N	0	N	N
86	20240215	120539	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10950	280	2	2.62	949622300	88170	21.64	10720	10960	10560	13870	7470	10670	10770.36	0.47	33687	11170	10920	10610	10360	10050	10765	10205	714	3200	2500	7680	10	1	28552669	3127	21.94	1.62	12	0.31	499.00	6770.00	14440	20230816	-24.17	4975	20230316	120.10	13080	-16.28	20240112	10300	6.31	20240214	14440	-24.17	20230816	4975	120.10	20230316	2.24	N	071970	2500	713 억	135610	N	N	0	N	N
87	20240215	110536	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10880	210	2	1.97	754200000	70246	17.24	10720	10890	10560	13870	7470	10670	10736.55	0.47	29693	11170	10920	10610	10360	10050	10765	10205	714	3200	2500	7680	10	1	28552669	3107	21.80	1.61	12	0.25	499.00	6770.00	14440	20230816	-24.65	4975	20230316	118.69	13080	-16.82	20240112	10300	5.63	20240214	14440	-24.65	20230816	4975	118.69	20230316	2.24	N	071970	2500	713 억	135610	N	N	0	N	N
88	20240215	100535	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10810	140	2	1.31	435035850	40740	10.00	10720	10840	10560	13870	7470	10670	10678.35	0.47	12547	11170	10920	10610	10360	10050	10765	10205	714	3200	2500	7680	10	1	28552669	3087	21.66	1.60	12	0.14	499.00	6770.00	14440	20230816	-25.14	4975	20230316	117.29	13080	-17.35	20240112	10300	4.95	20240214	14440	-25.14	20230816	4975	117.29	20230316	2.24	N	071970	2500	713 억	135610	N	N	0	N	N
89	20240215	090535	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10570	-100	5	-0.94	158188550	14864	3.65	10720	10750	10560	13870	7470	10670	10642.39	0.47	1759	11170	10920	10610	10360	10050	10765	10205	714	3200	2500	7680	10	1	28552669	3018	21.18	1.56	12	0.05	499.00	6770.00	14440	20230816	-26.80	4975	20230316	112.46	13080	-19.19	20240112	10300	2.62	20240214	14440	-26.80	20230816	4975	112.46	20230316	2.24	N	071970	2500	713 억	135610	N	N	0	N	N
90	20240214	160533	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10670	-370	5	-3.35	4286958390	407195	199.00	10780	10860	10300	14350	7730	11040	10528.02	0.73	-48367	11760	11400	11160	10800	10560	11280	10680	714	3310	2500	7940	10	1	28552669	3047	21.38	1.58	12	1.43	499.00	6770.00	14440	20230816	-26.11	4975	20230316	114.47	13080	-18.43	20240112	10300	3.59	20240214	14440	-26.11	20230816	4975	114.47	20230316	2.23	N	071970	2500	713 억	208802	N	N	0	N	N
91	20240214	150533	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10630	-410	5	-3.71	4197803420	398811	194.90	10780	10860	10300	14350	7730	11040	10525.80	0.73	-44504	11760	11400	11160	10800	10560	11280	10680	714	3310	2500	7940	10	1	28552669	3035	21.30	1.57	12	1.40	499.00	6770.00	14440	20230816	-26.39	4975	20230316	113.67	13080	-18.73	20240112	10300	3.20	20240214	14440	-26.39	20230816	4975	113.67	20230316	2.23	N	071970	2500	713 억	208802	N	N	0	N	N
92	20240214	140532	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10460	-580	5	-5.25	3460833850	329577	161.07	10780	10860	10300	14350	7730	11040	10500.84	0.73	-32558	11760	11400	11160	10800	10560	11280	10680	714	3310	2500	7940	10	1	28552669	2987	20.96	1.55	12	1.15	499.00	6770.00	14440	20230816	-27.56	4975	20230316	110.25	13080	-20.03	20240112	10300	1.55	20240214	14440	-27.56	20230816	4975	110.25	20230316	2.23	N	071970	2500	713 억	208802	N	N	0	N	N
93	20240214	130533	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10540	-500	5	-4.53	3131969050	298141	145.70	10780	10860	10300	14350	7730	11040	10504.99	0.73	-30512	11760	11400	11160	10800	10560	11280	10680	714	3310	2500	7940	10	1	28552669	3009	21.12	1.56	12	1.04	499.00	6770.00	14440	20230816	-27.01	4975	20230316	111.86	13080	-19.42	20240112	10300	2.33	20240214	14440	-27.01	20230816	4975	111.86	20230316	2.23	N	071970	2500	713 억	208802	N	N	0	N	N
94	20240214	120529	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10480	-560	5	-5.07	2961514960	281908	137.77	10780	10860	10300	14350	7730	11040	10505.25	0.73	-26479	11760	11400	11160	10800	10560	11280	10680	714	3310	2500	7940	10	1	28552669	2992	21.00	1.55	12	0.99	499.00	6770.00	14440	20230816	-27.42	4975	20230316	110.65	13080	-19.88	20240112	10300	1.75	20240214	14440	-27.42	20230816	4975	110.65	20230316	2.23	N	071970	2500	713 억	208802	N	N	0	N	N
95	20240214	110534	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10490	-550	5	-4.98	2630486370	250335	122.34	10780	10860	10300	14350	7730	11040	10507.86	0.73	-22294	11760	11400	11160	10800	10560	11280	10680	714	3310	2500	7940	10	1	28552669	2995	21.02	1.55	12	0.88	499.00	6770.00	14440	20230816	-27.35	4975	20230316	110.85	13080	-19.80	20240112	10300	1.84	20240214	14440	-27.35	20230816	4975	110.85	20230316	2.23	N	071970	2500	713 억	208802	N	N	0	N	N
96	20240214	090526	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10820	-220	5	-1.99	209024870	19417	9.49	10780	10860	10710	14350	7730	11040	10765.04	0.73	-308	11760	11400	11160	10800	10560	11280	10680	714	3310	2500	7940	10	1	28552669	3089	21.68	1.60	12	0.07	499.00	6770.00	14440	20230816	-25.07	4975	20230316	117.49	13080	-17.28	20240112	10630	1.79	20240130	14440	-25.07	20230816	4975	117.49	20230316	2.23	N	071970	2500	713 억	208802	N	N	0	N	N
97	20240213	160527	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11040	-320	5	-2.82	2266380460	203548	149.21	11360	11520	10920	14760	7960	11360	11134.39	0.83	-11661	11780	11570	11410	11200	11040	11490	11120	714	3400	2500	8170	10	1	28552669	3152	22.12	1.63	12	0.71	499.00	6770.00	14440	20230816	-23.55	4975	20230316	121.91	13080	-15.60	20240112	10630	3.86	20240130	14440	-23.55	20230816	4975	121.91	20230316	2.23	N	071970	2500	713 억	237055	N	N	0	N	N
98	20240213	150526	55	60.00	KOSPI	기계	N	N	N	Y	60	N	10970	-390	5	-3.43	2072285780	185854	136.24	11360	11520	10920	14760	7960	11360	11150.07	0.83	-5393	11780	11570	11410	11200	11040	11490	11120	714	3400	2500	8170	10	1	28552669	3132	21.98	1.62	12	0.65	499.00	6770.00	14440	20230816	-24.03	4975	20230316	120.50	13080	-16.13	20240112	10630	3.20	20240130	14440	-24.03	20230816	4975	120.50	20230316	2.23	N	071970	2500	713 억	237055	N	N	0	N	N
99	20240213	140533	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11020	-340	5	-2.99	1618587760	144597	106.00	11360	11520	11000	14760	7960	11360	11193.79	0.83	-249	11780	11570	11410	11200	11040	11490	11120	714	3400	2500	8170	10	1	28552669	3147	22.08	1.63	12	0.51	499.00	6770.00	14440	20230816	-23.68	4975	20230316	121.51	13080	-15.75	20240112	10630	3.67	20240130	14440	-23.68	20230816	4975	121.51	20230316	2.23	N	071970	2500	713 억	237055	N	N	0	N	N
100	20240213	130526	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11060	-300	5	-2.64	1459071040	130158	95.41	11360	11520	11000	14760	7960	11360	11210.00	0.83	-859	11780	11570	11410	11200	11040	11490	11120	714	3400	2500	8170	10	1	28552669	3158	22.16	1.63	12	0.46	499.00	6770.00	14440	20230816	-23.41	4975	20230316	122.31	13080	-15.44	20240112	10630	4.05	20240130	14440	-23.41	20230816	4975	122.31	20230316	2.23	N	071970	2500	713 억	237055	N	N	0	N	N
101	20240213	120532	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11060	-300	5	-2.64	1185989290	105405	77.27	11360	11520	11000	14760	7960	11360	11251.74	0.83	5132	11780	11570	11410	11200	11040	11490	11120	714	3400	2500	8170	10	1	28552669	3158	22.16	1.63	12	0.37	499.00	6770.00	14440	20230816	-23.41	4975	20230316	122.31	13080	-15.44	20240112	10630	4.05	20240130	14440	-23.41	20230816	4975	122.31	20230316	2.23	N	071970	2500	713 억	237055	N	N	0	N	N
102	20240213	110530	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11260	-100	5	-0.88	650553890	57129	41.88	11360	11520	11260	14760	7960	11360	11387.45	0.83	2379	11780	11570	11410	11200	11040	11490	11120	714	3400	2500	8170	10	1	28552669	3215	22.57	1.66	12	0.20	499.00	6770.00	14440	20230816	-22.02	4975	20230316	126.33	13080	-13.91	20240112	10630	5.93	20240130	14440	-22.02	20230816	4975	126.33	20230316	2.23	N	071970	2500	713 억	237055	N	N	0	N	N
103	20240213	100438	55	60.00	KOSPI	기계	N	N	N	Y	60	N	11420	60	2	0.53	398130830	34856	25.55	11360	11520	11310	14760	7960	11360	11422.16	0.83	4030	11780	11570	11410	11200	11040	11490	11120	714	3400	2500	8170	10	1	28552669	3261	22.89	1.69	12	0.12	499.00	6770.00	14440	20230816	-20.91	4975	20230316	129.55	13080	-12.69	20240112	10630	7.43	20240130	14440	-20.91	20230816	4975	129.55	20230316	2.23	N	071970	2500	713 억	237055	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History