KissMeData/007460/price/prices-20240201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160223	57	100.00	KOSPI		기계	N	N	N	N	N	756	1	2	0.13	820635966	1078927	60.47	767	775	751	981	529	755	760.61	8.69	-89275	792	773	757	738	722	783	748	1324	226	500	520	1	1	264837258	2002	-1.22	0.61	12	0.41	-619.00	1235.00	3185	20230817	-76.26	734	20240227	3.00	1231	-38.59	20240110	734	3.00	20240227	3185	-76.26	20230817	734	3.00	20240227	1.71	N	007460	500	1324 억	23013645	N	N	1175	N	N
3	20240229	150223	57	100.00	KOSPI		기계	N	N	N	N	N	758	3	2	0.40	764988494	1005418	56.35	767	775	751	981	529	755	760.87	8.69	-91810	792	773	757	738	722	783	748	1324	226	500	520	1	1	264837258	2007	-1.22	0.61	12	0.38	-619.00	1235.00	3185	20230817	-76.20	734	20240227	3.27	1231	-38.42	20240110	734	3.27	20240227	3185	-76.20	20230817	734	3.27	20240227	1.71	N	007460	500	1324 억	23013645	N	N	1235	N	N
4	20240229	140223	57	100.00	KOSPI		기계	N	N	N	N	N	759	4	2	0.53	691053371	907956	50.89	767	775	751	981	529	755	761.11	8.69	-68783	792	773	757	738	722	783	748	1324	226	500	520	1	1	264837258	2010	-1.23	0.61	12	0.34	-619.00	1235.00	3185	20230817	-76.17	734	20240227	3.41	1231	-38.34	20240110	734	3.41	20240227	3185	-76.17	20230817	734	3.41	20240227	1.71	N	007460	500	1324 억	23013645	N	N	1235	N	N
5	20240229	130224	57	100.00	KOSPI		기계	N	N	N	N	N	763	8	2	1.06	627373323	824194	46.20	767	775	751	981	529	755	761.20	8.69	-55068	792	773	757	738	722	783	748	1324	226	500	520	1	1	264837258	2021	-1.23	0.62	12	0.31	-619.00	1235.00	3185	20230817	-76.04	734	20240227	3.95	1231	-38.02	20240110	734	3.95	20240227	3185	-76.04	20230817	734	3.95	20240227	1.71	N	007460	500	1324 억	23013645	N	N	1235	N	N
6	20240229	120224	57	100.00	KOSPI		기계	N	N	N	N	N	762	7	2	0.93	555722349	730053	40.92	767	775	751	981	529	755	761.21	8.69	-31702	792	773	757	738	722	783	748	1324	226	500	520	1	1	264837258	2018	-1.23	0.62	12	0.28	-619.00	1235.00	3185	20230817	-76.08	734	20240227	3.81	1231	-38.10	20240110	734	3.81	20240227	3185	-76.08	20230817	734	3.81	20240227	1.71	N	007460	500	1324 억	23013645	N	N	1235	N	N
7	20240229	110224	57	100.00	KOSPI		기계	N	N	N	N	N	760	5	2	0.66	494750356	649931	36.43	767	775	751	981	529	755	761.24	8.69	-25186	792	773	757	738	722	783	748	1324	226	500	520	1	1	264837258	2013	-1.23	0.62	12	0.25	-619.00	1235.00	3185	20230817	-76.14	734	20240227	3.54	1231	-38.26	20240110	734	3.54	20240227	3185	-76.14	20230817	734	3.54	20240227	1.71	N	007460	500	1324 억	23013645	N	N	1235	N	N
8	20240229	100224	57	100.00	KOSPI		기계	N	N	N	N	N	763	8	2	1.06	255777053	337616	18.92	767	768	751	981	529	755	757.60	8.69	-46700	792	773	757	738	722	783	748	1324	226	500	520	1	1	264837258	2021	-1.23	0.62	12	0.13	-619.00	1235.00	3185	20230817	-76.04	734	20240227	3.95	1231	-38.02	20240110	734	3.95	20240227	3185	-76.04	20230817	734	3.95	20240227	1.71	N	007460	500	1324 억	23013645	N	N	1235	N	N
9	20240229	090225	57	100.00	KOSPI		기계	N	N	N	N	N	761	6	2	0.79	32085921	41886	2.35	767	768	759	981	529	755	766.03	8.69	-19891	792	773	757	738	722	783	748	1324	226	500	520	1	1	264837258	2015	-1.23	0.62	12	0.02	-619.00	1235.00	3185	20230817	-76.11	734	20240227	3.68	1231	-38.18	20240110	734	3.68	20240227	3185	-76.11	20230817	734	3.68	20240227	1.71	N	007460	500	1324 억	23013645	N	N	1235	N	N
10	20240228	160210	57	100.00	KOSPI		기계	N	N	N	N	N	755	11	2	1.48	1351165346	1772145	78.02	741	776	741	967	521	744	762.46	8.57	329550	794	768	751	725	708	760	717	1324	223	500	520	1	1	264837258	2000	-1.22	0.61	12	0.67	-619.00	1235.00	3185	20230817	-76.30	734	20240227	2.86	1231	-38.67	20240110	734	2.86	20240227	3185	-76.30	20230817	734	2.86	20240227	1.68	N	007460	500	1324 억	22690765	N	N	1235	N	N
11	20240228	150213	57	100.00	KOSPI		기계	N	N	N	N	N	757	13	2	1.75	1252960011	1642040	72.30	741	776	741	967	521	744	763.05	8.57	315584	794	768	751	725	708	760	717	1324	223	500	520	1	1	264837258	2005	-1.22	0.61	12	0.62	-619.00	1235.00	3185	20230817	-76.23	734	20240227	3.13	1231	-38.51	20240110	734	3.13	20240227	3185	-76.23	20230817	734	3.13	20240227	1.68	N	007460	500	1324 억	22690765	N	N	75	N	N
12	20240228	140223	57	100.00	KOSPI		기계	N	N	N	N	N	763	19	2	2.55	1078249542	1410818	62.12	741	776	741	967	521	744	764.27	8.57	271454	794	768	751	725	708	760	717	1324	223	500	520	1	1	264837258	2021	-1.23	0.62	12	0.53	-619.00	1235.00	3185	20230817	-76.04	734	20240227	3.95	1231	-38.02	20240110	734	3.95	20240227	3185	-76.04	20230817	734	3.95	20240227	1.68	N	007460	500	1324 억	22690765	N	N	75	N	N
13	20240228	130223	57	100.00	KOSPI		기계	N	N	N	N	N	769	25	2	3.36	944753318	1235862	54.41	741	776	741	967	521	744	764.45	8.57	245764	794	768	751	725	708	760	717	1324	223	500	520	1	1	264837258	2037	-1.24	0.62	12	0.47	-619.00	1235.00	3185	20230817	-75.86	734	20240227	4.77	1231	-37.53	20240110	734	4.77	20240227	3185	-75.86	20230817	734	4.77	20240227	1.68	N	007460	500	1324 억	22690765	N	N	75	N	N
14	20240228	120225	57	100.00	KOSPI		기계	N	N	N	N	N	772	28	2	3.76	761470566	998694	43.97	741	775	741	967	521	744	762.47	8.57	201700	794	768	751	725	708	760	717	1324	223	500	520	1	1	264837258	2045	-1.25	0.63	12	0.38	-619.00	1235.00	3185	20230817	-75.76	734	20240227	5.18	1231	-37.29	20240110	734	5.18	20240227	3185	-75.76	20230817	734	5.18	20240227	1.68	N	007460	500	1324 억	22690765	N	N	75	N	N
15	20240228	110217	57	100.00	KOSPI		기계	N	N	N	N	N	775	31	2	4.17	643977613	846045	37.25	741	775	741	967	521	744	761.16	8.57	227129	794	768	751	725	708	760	717	1324	223	500	520	1	1	264837258	2052	-1.25	0.63	12	0.32	-619.00	1235.00	3185	20230817	-75.67	734	20240227	5.59	1231	-37.04	20240110	734	5.59	20240227	3185	-75.67	20230817	734	5.59	20240227	1.68	N	007460	500	1324 억	22690765	N	N	75	N	N
16	20240228	100224	57	100.00	KOSPI		기계	N	N	N	N	N	767	23	2	3.09	417908529	551912	24.30	741	773	741	967	521	744	757.20	8.57	158081	794	768	751	725	708	760	717	1324	223	500	520	1	1	264837258	2031	-1.24	0.62	12	0.21	-619.00	1235.00	3185	20230817	-75.92	734	20240227	4.50	1231	-37.69	20240110	734	4.50	20240227	3185	-75.92	20230817	734	4.50	20240227	1.68	N	007460	500	1324 억	22690765	N	N	75	N	N
17	20240228	090223	57	100.00	KOSPI		기계	N	N	N	N	N	746	2	2	0.27	26824250	36171	1.59	741	746	741	967	521	744	741.60	8.57	4007	794	768	751	725	708	760	717	1324	223	500	520	1	1	264837258	1976	-1.21	0.60	12	0.01	-619.00	1235.00	3185	20230817	-76.58	734	20240227	1.63	1231	-39.40	20240110	734	1.63	20240227	3185	-76.58	20230817	734	1.63	20240227	1.68	N	007460	500	1324 억	22690765	N	N	75	N	N
18	20240227	160224	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	744	-5	5	-0.67	1672860168	2226911	24.67	749	777	734	973	525	749	751.21	8.51	146671	918	833	787	702	656	810	679	1324	224	500	520	1	1	264837258	1970	-1.20	0.60	12	0.84	-619.00	1235.00	3185	20230817	-76.64	734	20240227	1.36	1231	-39.56	20240110	734	1.36	20240227	3185	-76.64	20230817	734	1.36	20240227	1.68	N	007460	500	1324 억	22534292	N	N	75	N	N
19	20240227	150224	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	744	-5	5	-0.67	1568433583	2086906	23.12	749	777	734	973	525	749	751.56	8.51	106720	918	833	787	702	656	810	679	1324	224	500	520	1	1	264837258	1970	-1.20	0.60	12	0.79	-619.00	1235.00	3185	20230817	-76.64	734	20240227	1.36	1231	-39.56	20240110	734	1.36	20240227	3185	-76.64	20230817	734	1.36	20240227	1.68	N	007460	500	1324 억	22534292	N	N	122	N	N
20	20240227	140225	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	753	4	2	0.53	1402782670	1865446	20.66	749	777	734	973	525	749	751.98	8.51	98623	918	833	787	702	656	810	679	1324	224	500	520	1	1	264837258	1994	-1.22	0.61	12	0.70	-619.00	1235.00	3185	20230817	-76.36	734	20240227	2.59	1231	-38.83	20240110	734	2.59	20240227	3185	-76.36	20230817	734	2.59	20240227	1.68	N	007460	500	1324 억	22534292	N	N	122	N	N
21	20240227	130210	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	744	-5	5	-0.67	1275674451	1695630	18.78	749	777	734	973	525	749	752.33	8.51	97356	918	833	787	702	656	810	679	1324	224	500	520	1	1	264837258	1970	-1.20	0.60	12	0.64	-619.00	1235.00	3185	20230817	-76.64	734	20240227	1.36	1231	-39.56	20240110	734	1.36	20240227	3185	-76.64	20230817	734	1.36	20240227	1.68	N	007460	500	1324 억	22534292	N	N	122	N	N
22	20240227	120224	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	745	-4	5	-0.53	1108366375	1470455	16.29	749	777	734	973	525	749	753.76	8.51	81171	918	833	787	702	656	810	679	1324	224	500	520	1	1	264837258	1973	-1.20	0.60	12	0.56	-619.00	1235.00	3185	20230817	-76.61	734	20240227	1.50	1231	-39.48	20240110	734	1.50	20240227	3185	-76.61	20230817	734	1.50	20240227	1.68	N	007460	500	1324 억	22534292	N	N	122	N	N
23	20240227	110224	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	749	0	3	0.00	1013582871	1343677	14.88	749	777	734	973	525	749	754.34	8.51	94440	918	833	787	702	656	810	679	1324	224	500	520	1	1	264837258	1984	-1.21	0.61	12	0.51	-619.00	1235.00	3185	20230817	-76.48	734	20240227	2.04	1231	-39.16	20240110	734	2.04	20240227	3185	-76.48	20230817	734	2.04	20240227	1.68	N	007460	500	1324 억	22534292	N	N	122	N	N
24	20240227	100224	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	764	15	2	2.00	798825483	1058580	11.73	749	777	734	973	525	749	754.62	8.51	100332	918	833	787	702	656	810	679	1324	224	500	520	1	1	264837258	2023	-1.23	0.62	12	0.40	-619.00	1235.00	3185	20230817	-76.01	734	20240227	4.09	1231	-37.94	20240110	734	4.09	20240227	3185	-76.01	20230817	734	4.09	20240227	1.68	N	007460	500	1324 억	22534292	N	N	122	N	N
25	20240227	090224	57	100.00	KOSPI		기계	N	N	N	N	N	755	6	2	0.80	86195151	114675	1.27	749	757	749	973	525	749	751.65	8.51	27591	918	833	787	702	656	810	679	1324	224	500	520	1	1	264837258	2000	-1.22	0.61	12	0.04	-619.00	1235.00	3185	20230817	-76.30	741	20240226	1.89	1231	-38.67	20240110	741	1.89	20240226	3185	-76.30	20230817	741	1.89	20240226	1.68	N	007460	500	1324 억	22534292	N	N	122	N	N
26	20240226	160222	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	749	-128	5	-14.60	7031691825	8976169	454.86	872	872	741	1140	614	877	783.48	8.83	-860716	909	892	881	864	853	887	859	1324	263	500	610	1	1	264837258	1984	-1.21	0.61	12	3.39	-619.00	1235.00	3185	20230817	-76.48	741	20240226	1.08	1231	-39.16	20240110	741	1.08	20240226	3185	-76.48	20230817	741	1.08	20240226	1.69	N	007460	500	1324 억	23381096	N	N	122	N	N
27	20240226	150223	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	750	-127	5	-14.48	6762028878	8616902	436.65	872	872	741	1140	614	877	784.74	8.83	-870941	909	892	881	864	853	887	859	1324	263	500	610	1	1	264837258	1986	-1.21	0.61	12	3.25	-619.00	1235.00	3185	20230817	-76.45	741	20240226	1.21	1231	-39.07	20240110	741	1.21	20240226	3185	-76.45	20230817	741	1.21	20240226	1.69	N	007460	500	1324 억	23381096	N	N	54	N	N
28	20240226	140223	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	755	-122	5	-13.91	6131262926	7777007	394.09	872	872	741	1140	614	877	788.38	8.83	-809294	909	892	881	864	853	887	859	1324	263	500	610	1	1	264837258	2000	-1.22	0.61	12	2.94	-619.00	1235.00	3185	20230817	-76.30	741	20240226	1.89	1231	-38.67	20240110	741	1.89	20240226	3185	-76.30	20230817	741	1.89	20240226	1.69	N	007460	500	1324 억	23381096	N	N	54	N	N
29	20240226	130222	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	752	-125	5	-14.25	5257034309	6609534	334.93	872	872	741	1140	614	877	795.37	8.83	-534591	909	892	881	864	853	887	859	1324	263	500	610	1	1	264837258	1992	-1.21	0.61	12	2.50	-619.00	1235.00	3185	20230817	-76.39	741	20240226	1.48	1231	-38.91	20240110	741	1.48	20240226	3185	-76.39	20230817	741	1.48	20240226	1.69	N	007460	500	1324 억	23381096	N	N	54	N	N
30	20240226	120222	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	766	-111	5	-12.66	4438023504	5528283	280.14	872	872	741	1140	614	877	802.79	8.83	-397577	909	892	881	864	853	887	859	1324	263	500	610	1	1	264837258	2029	-1.24	0.62	12	2.09	-619.00	1235.00	3185	20230817	-75.95	741	20240226	3.37	1231	-37.77	20240110	741	3.37	20240226	3185	-75.95	20230817	741	3.37	20240226	1.69	N	007460	500	1324 억	23381096	N	N	54	N	N
31	20240226	110222	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	802	-75	5	-8.55	3337697507	4109686	208.25	872	872	741	1140	614	877	812.15	8.83	-119242	909	892	881	864	853	887	859	1324	263	500	610	1	1	264837258	2124	-1.30	0.65	12	1.55	-619.00	1235.00	3185	20230817	-74.82	741	20240226	8.23	1231	-34.85	20240110	741	8.23	20240226	3185	-74.82	20230817	741	8.23	20240226	1.69	N	007460	500	1324 억	23381096	N	N	54	N	N
32	20240226	100220	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	843	-34	5	-3.88	847804922	993131	50.33	872	872	839	1140	614	877	853.67	8.83	-104974	909	892	881	864	853	887	859	1324	263	500	610	1	1	264837258	2233	-1.36	0.68	12	0.37	-619.00	1235.00	3185	20230817	-73.53	839	20240226	0.48	1231	-31.52	20240110	839	0.48	20240226	3185	-73.53	20230817	839	0.48	20240226	1.69	N	007460	500	1324 억	23381096	N	N	54	N	N
33	20240226	090217	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	869	-8	5	-0.91	107453726	123511	6.26	872	872	865	1140	614	877	869.99	8.83	-58936	909	892	881	864	853	887	859	1324	263	500	610	1	1	264837258	2301	-1.40	0.70	12	0.05	-619.00	1235.00	3185	20230817	-72.72	865	20240226	0.46	1231	-29.41	20240110	865	0.46	20240226	3185	-72.72	20230817	865	0.46	20240226	1.69	N	007460	500	1324 억	23381096	N	N	54	N	N
34	20240223	160220	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	877	-23	5	-2.56	1606633863	1821678	147.35	898	898	870	1170	630	900	881.94	8.91	-247329	908	904	899	895	890	906	897	1324	270	500	630	1	1	264837258	2323	-1.42	0.71	12	0.69	-619.00	1235.00	3185	20230817	-72.46	870	20240223	0.80	1231	-28.76	20240110	870	0.80	20240223	3185	-72.46	20230817	870	0.80	20240223	1.66	N	007460	500	1324 억	23601599	N	N	54	N	N
35	20240223	150221	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	880	-20	5	-2.22	1453526401	1647437	133.26	898	898	870	1170	630	900	882.26	8.91	-242068	908	904	899	895	890	906	897	1324	270	500	630	1	1	264837258	2331	-1.42	0.71	12	0.62	-619.00	1235.00	3185	20230817	-72.37	870	20240223	1.15	1231	-28.51	20240110	870	1.15	20240223	3185	-72.37	20230817	870	1.15	20240223	1.66	N	007460	500	1324 억	23601599	N	N	174	N	N
36	20240223	140220	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	883	-17	5	-1.89	1343925355	1522975	123.19	898	898	870	1170	630	900	882.40	8.91	-239650	908	904	899	895	890	906	897	1324	270	500	630	1	1	264837258	2339	-1.43	0.71	12	0.58	-619.00	1235.00	3185	20230817	-72.28	870	20240223	1.49	1231	-28.27	20240110	870	1.49	20240223	3185	-72.28	20230817	870	1.49	20240223	1.66	N	007460	500	1324 억	23601599	N	N	174	N	N
37	20240223	130220	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	884	-16	5	-1.78	1226453799	1389981	112.43	898	898	870	1170	630	900	882.32	8.91	-194814	908	904	899	895	890	906	897	1324	270	500	630	1	1	264837258	2341	-1.43	0.72	12	0.52	-619.00	1235.00	3185	20230817	-72.24	870	20240223	1.61	1231	-28.19	20240110	870	1.61	20240223	3185	-72.24	20230817	870	1.61	20240223	1.66	N	007460	500	1324 억	23601599	N	N	174	N	N
38	20240223	120220	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	880	-20	5	-2.22	1100082522	1246784	100.85	898	898	870	1170	630	900	882.30	8.91	-186073	908	904	899	895	890	906	897	1324	270	500	630	1	1	264837258	2331	-1.42	0.71	12	0.47	-619.00	1235.00	3185	20230817	-72.37	870	20240223	1.15	1231	-28.51	20240110	870	1.15	20240223	3185	-72.37	20230817	870	1.15	20240223	1.66	N	007460	500	1324 억	23601599	N	N	174	N	N
39	20240223	110220	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	880	-20	5	-2.22	957311909	1084669	87.74	898	898	870	1170	630	900	882.54	8.91	-181314	908	904	899	895	890	906	897	1324	270	500	630	1	1	264837258	2331	-1.42	0.71	12	0.41	-619.00	1235.00	3185	20230817	-72.37	870	20240223	1.15	1231	-28.51	20240110	870	1.15	20240223	3185	-72.37	20230817	870	1.15	20240223	1.66	N	007460	500	1324 억	23601599	N	N	174	N	N
40	20240223	100218	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	877	-23	5	-2.56	763674351	864606	69.94	898	898	870	1170	630	900	883.21	8.91	-176161	908	904	899	895	890	906	897	1324	270	500	630	1	1	264837258	2323	-1.42	0.71	12	0.33	-619.00	1235.00	3185	20230817	-72.46	870	20240223	0.80	1231	-28.76	20240110	870	0.80	20240223	3185	-72.46	20230817	870	0.80	20240223	1.66	N	007460	500	1324 억	23601599	N	N	174	N	N
41	20240223	090219	57	100.00	KOSPI		기계	N	N	N	N	N	896	-4	5	-0.44	90480045	100984	8.17	898	898	891	1170	630	900	895.87	8.91	-48935	908	904	899	895	890	906	897	1324	270	500	630	1	1	264837258	2373	-1.45	0.73	12	0.04	-619.00	1235.00	3185	20230817	-71.87	875	20231117	2.40	1231	-27.21	20240110	891	0.56	20240223	3185	-71.87	20230817	875	2.40	20231117	1.66	N	007460	500	1324 억	23601599	N	N	174	N	N
42	20240222	160213	57	100.00	KOSPI		기계	N	N	N	N	N	900	2	2	0.22	1090013178	1213756	73.36	897	903	894	1167	629	898	898.01	8.86	148636	912	905	901	894	890	903	892	1324	269	500	620	1	1	264837258	2384	-1.45	0.73	12	0.46	-619.00	1235.00	3185	20230817	-71.74	875	20231117	2.86	1231	-26.89	20240110	894	0.67	20240222	3185	-71.74	20230817	875	2.86	20231117	1.66	N	007460	500	1324 억	23452765	N	N	174	N	N
43	20240222	150218	57	100.00	KOSPI		기계	N	N	N	N	N	899	1	2	0.11	1015487088	1130967	68.35	897	903	894	1167	629	898	897.89	8.86	161997	912	905	901	894	890	903	892	1324	269	500	620	1	1	264837258	2381	-1.45	0.73	12	0.43	-619.00	1235.00	3185	20230817	-71.77	875	20231117	2.74	1231	-26.97	20240110	894	0.56	20240222	3185	-71.77	20230817	875	2.74	20231117	1.66	N	007460	500	1324 억	23452765	N	N	29	N	N
44	20240222	140220	57	100.00	KOSPI		기계	N	N	N	N	N	902	4	2	0.45	888739255	990095	59.84	897	903	894	1167	629	898	897.63	8.86	191854	912	905	901	894	890	903	892	1324	269	500	620	1	1	264837258	2389	-1.46	0.73	12	0.37	-619.00	1235.00	3185	20230817	-71.68	875	20231117	3.09	1231	-26.73	20240110	894	0.89	20240222	3185	-71.68	20230817	875	3.09	20231117	1.66	N	007460	500	1324 억	23452765	N	N	29	N	N
45	20240222	130217	57	100.00	KOSPI		기계	N	N	N	N	N	902	4	2	0.45	815565445	908750	54.92	897	903	894	1167	629	898	897.46	8.86	202919	912	905	901	894	890	903	892	1324	269	500	620	1	1	264837258	2389	-1.46	0.73	12	0.34	-619.00	1235.00	3185	20230817	-71.68	875	20231117	3.09	1231	-26.73	20240110	894	0.89	20240222	3185	-71.68	20230817	875	3.09	20231117	1.66	N	007460	500	1324 억	23452765	N	N	29	N	N
46	20240222	120219	57	100.00	KOSPI		기계	N	N	N	N	N	900	2	2	0.22	694946930	774870	46.83	897	901	894	1167	629	898	896.86	8.86	220920	912	905	901	894	890	903	892	1324	269	500	620	1	1	264837258	2384	-1.45	0.73	12	0.29	-619.00	1235.00	3185	20230817	-71.74	875	20231117	2.86	1231	-26.89	20240110	894	0.67	20240222	3185	-71.74	20230817	875	2.86	20231117	1.66	N	007460	500	1324 억	23452765	N	N	29	N	N
47	20240222	110218	57	100.00	KOSPI		기계	N	N	N	N	N	898	0	3	0.00	568711205	634426	38.34	897	901	894	1167	629	898	896.42	8.86	208180	912	905	901	894	890	903	892	1324	269	500	620	1	1	264837258	2378	-1.45	0.73	12	0.24	-619.00	1235.00	3185	20230817	-71.81	875	20231117	2.63	1231	-27.05	20240110	894	0.45	20240222	3185	-71.81	20230817	875	2.63	20231117	1.66	N	007460	500	1324 억	23452765	N	N	29	N	N
48	20240222	100217	57	100.00	KOSPI		기계	N	N	N	N	N	900	2	2	0.22	449871152	502167	30.35	897	900	894	1167	629	898	895.86	8.86	193067	912	905	901	894	890	903	892	1324	269	500	620	1	1	264837258	2384	-1.45	0.73	12	0.19	-619.00	1235.00	3185	20230817	-71.74	875	20231117	2.86	1231	-26.89	20240110	894	0.67	20240222	3185	-71.74	20230817	875	2.86	20231117	1.66	N	007460	500	1324 억	23452765	N	N	29	N	N
49	20240222	090218	57	100.00	KOSPI		기계	N	N	N	N	N	897	-1	5	-0.11	37727271	42070	2.54	897	899	895	1167	629	898	896.77	8.86	-10152	912	905	901	894	890	903	892	1324	269	500	620	1	1	264837258	2376	-1.45	0.73	12	0.02	-619.00	1235.00	3185	20230817	-71.84	875	20231117	2.51	1231	-27.13	20240110	895	0.22	20240222	3185	-71.84	20230817	875	2.51	20231117	1.66	N	007460	500	1324 억	23452765	N	N	29	N	N
50	20240221	160217	57	100.00	KOSPI		기계	N	N	N	N	N	898	-7	5	-0.77	1480960651	1646551	145.08	905	908	897	1176	634	905	899.43	8.91	-106446	915	910	906	901	897	909	900	1324	271	500	630	1	1	264837258	2378	-1.45	0.73	12	0.62	-619.00	1235.00	3185	20230817	-71.81	875	20231117	2.63	1231	-27.05	20240110	897	0.11	20240221	3185	-71.81	20230817	875	2.63	20231117	1.62	N	007460	500	1324 억	23591330	N	N	29	N	N
51	20240221	150215	57	100.00	KOSPI		기계	N	N	N	N	N	898	-7	5	-0.77	1376576252	1530295	134.84	905	908	897	1176	634	905	899.55	8.91	-100970	915	910	906	901	897	909	900	1324	271	500	630	1	1	264837258	2378	-1.45	0.73	12	0.58	-619.00	1235.00	3185	20230817	-71.81	875	20231117	2.63	1231	-27.05	20240110	897	0.11	20240221	3185	-71.81	20230817	875	2.63	20231117	1.62	N	007460	500	1324 억	23591330	N	N	362	N	N
52	20240221	140217	57	100.00	KOSPI		기계	N	N	N	N	N	899	-6	5	-0.66	1176749116	1307841	115.24	905	908	897	1176	634	905	899.76	8.91	-90042	915	910	906	901	897	909	900	1324	271	500	630	1	1	264837258	2381	-1.45	0.73	12	0.49	-619.00	1235.00	3185	20230817	-71.77	875	20231117	2.74	1231	-26.97	20240110	897	0.22	20240221	3185	-71.77	20230817	875	2.74	20231117	1.62	N	007460	500	1324 억	23591330	N	N	362	N	N
53	20240221	130217	57	100.00	KOSPI		기계	N	N	N	N	N	901	-4	5	-0.44	1104223644	1227178	108.13	905	908	897	1176	634	905	899.80	8.91	-73511	915	910	906	901	897	909	900	1324	271	500	630	1	1	264837258	2386	-1.46	0.73	12	0.46	-619.00	1235.00	3185	20230817	-71.71	875	20231117	2.97	1231	-26.81	20240110	897	0.45	20240221	3185	-71.71	20230817	875	2.97	20231117	1.62	N	007460	500	1324 억	23591330	N	N	362	N	N
54	20240221	120217	57	100.00	KOSPI		기계	N	N	N	N	N	900	-5	5	-0.55	1012198740	1124869	99.12	905	908	897	1176	634	905	899.83	8.91	-66478	915	910	906	901	897	909	900	1324	271	500	630	1	1	264837258	2384	-1.45	0.73	12	0.42	-619.00	1235.00	3185	20230817	-71.74	875	20231117	2.86	1231	-26.89	20240110	897	0.33	20240221	3185	-71.74	20230817	875	2.86	20231117	1.62	N	007460	500	1324 억	23591330	N	N	362	N	N
55	20240221	110218	57	100.00	KOSPI		기계	N	N	N	N	N	902	-3	5	-0.33	883033668	981183	86.46	905	908	897	1176	634	905	899.96	8.91	-59574	915	910	906	901	897	909	900	1324	271	500	630	1	1	264837258	2389	-1.46	0.73	12	0.37	-619.00	1235.00	3185	20230817	-71.68	875	20231117	3.09	1231	-26.73	20240110	897	0.56	20240221	3185	-71.68	20230817	875	3.09	20231117	1.62	N	007460	500	1324 억	23591330	N	N	362	N	N
56	20240221	100216	57	100.00	KOSPI		기계	N	N	N	N	N	902	-3	5	-0.33	506278195	562028	49.52	905	908	897	1176	634	905	900.80	8.91	-57799	915	910	906	901	897	909	900	1324	271	500	630	1	1	264837258	2389	-1.46	0.73	12	0.21	-619.00	1235.00	3185	20230817	-71.68	875	20231117	3.09	1231	-26.73	20240110	897	0.56	20240221	3185	-71.68	20230817	875	3.09	20231117	1.62	N	007460	500	1324 억	23591330	N	N	362	N	N
57	20240221	090216	57	100.00	KOSPI		기계	N	N	N	N	N	901	-4	5	-0.44	86775869	96011	8.46	905	908	901	1176	634	905	903.80	8.91	-62900	915	910	906	901	897	909	900	1324	271	500	630	1	1	264837258	2386	-1.46	0.73	12	0.04	-619.00	1235.00	3185	20230817	-71.71	875	20231117	2.97	1231	-26.81	20240110	898	0.33	20240125	3185	-71.71	20230817	875	2.97	20231117	1.62	N	007460	500	1324 억	23591330	N	N	362	N	N
58	20240220	160213	57	100.00	KOSPI		기계	N	N	N	N	N	905	0	3	0.00	1021155493	1127873	84.41	905	911	902	1176	634	905	905.38	8.95	-152302	919	911	908	900	897	910	899	1324	271	500	630	1	1	264837258	2397	-1.46	0.73	12	0.43	-619.00	1235.00	3185	20230817	-71.59	875	20231117	3.43	1231	-26.48	20240110	898	0.78	20240125	3185	-71.59	20230817	875	3.43	20231117	1.61	N	007460	500	1324 억	23713638	N	N	362	N	N
59	20240220	150215	57	100.00	KOSPI		기계	N	N	N	N	N	906	1	2	0.11	968477640	1069703	80.06	905	911	902	1176	634	905	905.37	8.95	-142551	919	911	908	900	897	910	899	1324	271	500	630	1	1	264837258	2399	-1.46	0.73	12	0.40	-619.00	1235.00	3185	20230817	-71.55	875	20231117	3.54	1231	-26.40	20240110	898	0.89	20240125	3185	-71.55	20230817	875	3.54	20231117	1.61	N	007460	500	1324 억	23713638	N	N	477	N	N
60	20240220	140215	57	100.00	KOSPI		기계	N	N	N	N	N	904	-1	5	-0.11	797577937	880753	65.92	905	911	902	1176	634	905	905.56	8.95	-106251	919	911	908	900	897	910	899	1324	271	500	630	1	1	264837258	2394	-1.46	0.73	12	0.33	-619.00	1235.00	3185	20230817	-71.62	875	20231117	3.31	1231	-26.56	20240110	898	0.67	20240125	3185	-71.62	20230817	875	3.31	20231117	1.61	N	007460	500	1324 억	23713638	N	N	477	N	N
61	20240220	130216	57	100.00	KOSPI		기계	N	N	N	N	N	906	1	2	0.11	703530808	776821	58.14	905	911	902	1176	634	905	905.65	8.95	-94588	919	911	908	900	897	910	899	1324	271	500	630	1	1	264837258	2399	-1.46	0.73	12	0.29	-619.00	1235.00	3185	20230817	-71.55	875	20231117	3.54	1231	-26.40	20240110	898	0.89	20240125	3185	-71.55	20230817	875	3.54	20231117	1.61	N	007460	500	1324 억	23713638	N	N	477	N	N
62	20240220	120215	57	100.00	KOSPI		기계	N	N	N	N	N	906	1	2	0.11	596049792	658206	49.26	905	911	902	1176	634	905	905.57	8.95	-82096	919	911	908	900	897	910	899	1324	271	500	630	1	1	264837258	2399	-1.46	0.73	12	0.25	-619.00	1235.00	3185	20230817	-71.55	875	20231117	3.54	1231	-26.40	20240110	898	0.89	20240125	3185	-71.55	20230817	875	3.54	20231117	1.61	N	007460	500	1324 억	23713638	N	N	477	N	N
63	20240220	110213	57	100.00	KOSPI		기계	N	N	N	N	N	905	0	3	0.00	543391981	600038	44.91	905	911	902	1176	634	905	905.60	8.95	-55652	919	911	908	900	897	910	899	1324	271	500	630	1	1	264837258	2397	-1.46	0.73	12	0.23	-619.00	1235.00	3185	20230817	-71.59	875	20231117	3.43	1231	-26.48	20240110	898	0.78	20240125	3185	-71.59	20230817	875	3.43	20231117	1.61	N	007460	500	1324 억	23713638	N	N	477	N	N
64	20240220	100210	57	100.00	KOSPI		기계	N	N	N	N	N	906	1	2	0.11	443181033	489548	36.64	905	911	902	1176	634	905	905.29	8.95	-41534	919	911	908	900	897	910	899	1324	271	500	630	1	1	264837258	2399	-1.46	0.73	12	0.18	-619.00	1235.00	3185	20230817	-71.55	875	20231117	3.54	1231	-26.40	20240110	898	0.89	20240125	3185	-71.55	20230817	875	3.54	20231117	1.61	N	007460	500	1324 억	23713638	N	N	477	N	N
65	20240220	090216	57	100.00	KOSPI		기계	N	N	N	N	N	907	2	2	0.22	66673136	73700	5.52	905	908	904	1176	634	905	904.66	8.95	31524	919	911	908	900	897	910	899	1324	271	500	630	1	1	264837258	2402	-1.47	0.73	12	0.03	-619.00	1235.00	3185	20230817	-71.52	875	20231117	3.66	1231	-26.32	20240110	898	1.00	20240125	3185	-71.52	20230817	875	3.66	20231117	1.61	N	007460	500	1324 억	23713638	N	N	477	N	N
66	20240219	160215	57	100.00	KOSPI		기계	N	N	N	N	N	905	-7	5	-0.77	1193439990	1312463	139.28	912	916	905	1185	639	912	909.34	9.03	-193082	930	921	915	906	900	918	903	1324	273	500	630	1	1	264837258	2397	-1.46	0.73	12	0.50	-619.00	1235.00	3185	20230817	-71.59	875	20231117	3.43	1231	-26.48	20240110	898	0.78	20240125	3185	-71.59	20230817	875	3.43	20231117	1.59	N	007460	500	1324 억	23927103	N	N	477	N	N
67	20240219	150216	57	100.00	KOSPI		기계	N	N	N	N	N	909	-3	5	-0.33	986918068	1084542	115.09	912	916	906	1185	639	912	909.99	9.03	-139611	930	921	915	906	900	918	903	1324	273	500	630	1	1	264837258	2407	-1.47	0.74	12	0.41	-619.00	1235.00	3185	20230817	-71.46	875	20231117	3.89	1231	-26.16	20240110	898	1.22	20240125	3185	-71.46	20230817	875	3.89	20231117	1.59	N	007460	500	1324 억	23927103	N	N	201	N	N
68	20240219	140216	57	100.00	KOSPI		기계	N	N	N	N	N	910	-2	5	-0.22	925102520	1016500	107.87	912	916	906	1185	639	912	910.09	9.03	-126610	930	921	915	906	900	918	903	1324	273	500	630	1	1	264837258	2410	-1.47	0.74	12	0.38	-619.00	1235.00	3185	20230817	-71.43	875	20231117	4.00	1231	-26.08	20240110	898	1.34	20240125	3185	-71.43	20230817	875	4.00	20231117	1.59	N	007460	500	1324 억	23927103	N	N	201	N	N
69	20240219	130217	57	100.00	KOSPI		기계	N	N	N	N	N	908	-4	5	-0.44	743590237	816590	86.66	912	916	908	1185	639	912	910.60	9.03	-39792	930	921	915	906	900	918	903	1324	273	500	630	1	1	264837258	2405	-1.47	0.74	12	0.31	-619.00	1235.00	3185	20230817	-71.49	875	20231117	3.77	1231	-26.24	20240110	898	1.11	20240125	3185	-71.49	20230817	875	3.77	20231117	1.59	N	007460	500	1324 억	23927103	N	N	201	N	N
70	20240219	120215	57	100.00	KOSPI		기계	N	N	N	N	N	912	0	3	0.00	601887137	660767	70.12	912	916	908	1185	639	912	910.89	9.03	18816	930	921	915	906	900	918	903	1324	273	500	630	1	1	264837258	2415	-1.47	0.74	12	0.25	-619.00	1235.00	3185	20230817	-71.37	875	20231117	4.23	1231	-25.91	20240110	898	1.56	20240125	3185	-71.37	20230817	875	4.23	20231117	1.59	N	007460	500	1324 억	23927103	N	N	201	N	N
71	20240219	110215	57	100.00	KOSPI		기계	N	N	N	N	N	909	-3	5	-0.33	495004976	543445	57.67	912	916	908	1185	639	912	910.86	9.03	33330	930	921	915	906	900	918	903	1324	273	500	630	1	1	264837258	2407	-1.47	0.74	12	0.21	-619.00	1235.00	3185	20230817	-71.46	875	20231117	3.89	1231	-26.16	20240110	898	1.22	20240125	3185	-71.46	20230817	875	3.89	20231117	1.59	N	007460	500	1324 억	23927103	N	N	201	N	N
72	20240219	100214	57	100.00	KOSPI		기계	N	N	N	N	N	914	2	2	0.22	269143433	295200	31.33	912	916	908	1185	639	912	911.73	9.03	49128	930	921	915	906	900	918	903	1324	273	500	630	1	1	264837258	2421	-1.48	0.74	12	0.11	-619.00	1235.00	3185	20230817	-71.30	875	20231117	4.46	1231	-25.75	20240110	898	1.78	20240125	3185	-71.30	20230817	875	4.46	20231117	1.59	N	007460	500	1324 억	23927103	N	N	201	N	N
73	20240219	090215	57	100.00	KOSPI		기계	N	N	N	N	N	912	0	3	0.00	45871638	50326	5.34	912	913	908	1185	639	912	911.49	9.03	2678	930	921	915	906	900	918	903	1324	273	500	630	1	1	264837258	2415	-1.47	0.74	12	0.02	-619.00	1235.00	3185	20230817	-71.37	875	20231117	4.23	1231	-25.91	20240110	898	1.56	20240125	3185	-71.37	20230817	875	4.23	20231117	1.59	N	007460	500	1324 억	23927103	N	N	201	N	N
74	20240216	160212	57	100.00	KOSPI		기계	N	N	N	N	N	912	-3	5	-0.33	853571425	935110	62.80	915	924	909	1189	641	915	912.81	9.06	-74136	928	921	913	906	898	917	902	1324	274	500	640	1	1	264837258	2415	-1.47	0.74	12	0.35	-619.00	1235.00	3185	20230817	-71.37	875	20231117	4.23	1231	-25.91	20240110	898	1.56	20240125	3185	-71.37	20230817	875	4.23	20231117	1.55	N	007460	500	1324 억	24000197	N	N	201	N	N
75	20240216	150215	57	100.00	KOSPI		기계	N	N	N	N	N	914	-1	5	-0.11	760667610	833282	55.96	915	924	909	1189	641	915	912.86	9.06	-75545	928	921	913	906	898	917	902	1324	274	500	640	1	1	264837258	2421	-1.48	0.74	12	0.31	-619.00	1235.00	3185	20230817	-71.30	875	20231117	4.46	1231	-25.75	20240110	898	1.78	20240125	3185	-71.30	20230817	875	4.46	20231117	1.55	N	007460	500	1324 억	24000197	N	N	176	N	N
76	20240216	140216	57	100.00	KOSPI		기계	N	N	N	N	N	913	-2	5	-0.22	583112606	638785	42.90	915	924	909	1189	641	915	912.85	9.06	-88590	928	921	913	906	898	917	902	1324	274	500	640	1	1	264837258	2418	-1.47	0.74	12	0.24	-619.00	1235.00	3185	20230817	-71.33	875	20231117	4.34	1231	-25.83	20240110	898	1.67	20240125	3185	-71.33	20230817	875	4.34	20231117	1.55	N	007460	500	1324 억	24000197	N	N	176	N	N
77	20240216	130214	57	100.00	KOSPI		기계	N	N	N	N	N	912	-3	5	-0.33	525957977	576095	38.69	915	924	909	1189	641	915	912.97	9.06	-92154	928	921	913	906	898	917	902	1324	274	500	640	1	1	264837258	2415	-1.47	0.74	12	0.22	-619.00	1235.00	3185	20230817	-71.37	875	20231117	4.23	1231	-25.91	20240110	898	1.56	20240125	3185	-71.37	20230817	875	4.23	20231117	1.55	N	007460	500	1324 억	24000197	N	N	176	N	N
78	20240216	120215	57	100.00	KOSPI		기계	N	N	N	N	N	913	-2	5	-0.22	487710047	534122	35.87	915	924	909	1189	641	915	913.11	9.06	-68859	928	921	913	906	898	917	902	1324	274	500	640	1	1	264837258	2418	-1.47	0.74	12	0.20	-619.00	1235.00	3185	20230817	-71.33	875	20231117	4.34	1231	-25.83	20240110	898	1.67	20240125	3185	-71.33	20230817	875	4.34	20231117	1.55	N	007460	500	1324 억	24000197	N	N	176	N	N
79	20240216	110216	57	100.00	KOSPI		기계	N	N	N	N	N	915	0	3	0.00	415608393	455059	30.56	915	924	909	1189	641	915	913.31	9.06	-59639	928	921	913	906	898	917	902	1324	274	500	640	1	1	264837258	2423	-1.48	0.74	12	0.17	-619.00	1235.00	3185	20230817	-71.27	875	20231117	4.57	1231	-25.67	20240110	898	1.89	20240125	3185	-71.27	20230817	875	4.57	20231117	1.55	N	007460	500	1324 억	24000197	N	N	176	N	N
80	20240216	100215	57	100.00	KOSPI		기계	N	N	N	N	N	915	0	3	0.00	289931809	317625	21.33	915	924	909	1189	641	915	912.81	9.06	-50315	928	921	913	906	898	917	902	1324	274	500	640	1	1	264837258	2423	-1.48	0.74	12	0.12	-619.00	1235.00	3185	20230817	-71.27	875	20231117	4.57	1231	-25.67	20240110	898	1.89	20240125	3185	-71.27	20230817	875	4.57	20231117	1.55	N	007460	500	1324 억	24000197	N	N	176	N	N
81	20240216	090214	57	100.00	KOSPI		기계	N	N	N	N	N	914	-1	5	-0.11	17821834	19417	1.30	915	924	914	1189	641	915	917.85	9.06	-3070	928	921	913	906	898	917	902	1324	274	500	640	1	1	264837258	2421	-1.48	0.74	12	0.01	-619.00	1235.00	3185	20230817	-71.30	875	20231117	4.46	1231	-25.75	20240110	898	1.78	20240125	3185	-71.30	20230817	875	4.46	20231117	1.55	N	007460	500	1324 억	24000197	N	N	176	N	N
82	20240215	160213	57	100.00	KOSPI		기계	N	N	N	N	N	915	0	3	0.00	1319902342	1445901	108.79	916	920	905	1189	641	915	912.86	8.97	224463	928	921	913	906	898	922	907	1324	274	500	640	1	1	264837258	2423	-1.48	0.74	12	0.55	-619.00	1235.00	3185	20230817	-71.27	875	20231117	4.57	1231	-25.67	20240110	898	1.89	20240125	3185	-71.27	20230817	875	4.57	20231117	1.51	N	007460	500	1324 억	23750923	N	N	176	N	N
83	20240215	150213	57	100.00	KOSPI		기계	N	N	N	N	N	918	3	2	0.33	1140864493	1250800	94.11	916	919	905	1189	641	915	912.11	8.97	259966	928	921	913	906	898	922	907	1324	274	500	640	1	1	264837258	2431	-1.48	0.74	12	0.47	-619.00	1235.00	3185	20230817	-71.18	875	20231117	4.91	1231	-25.43	20240110	898	2.23	20240125	3185	-71.18	20230817	875	4.91	20231117	1.51	N	007460	500	1324 억	23750923	N	N	32	N	N
84	20240215	140213	57	100.00	KOSPI		기계	N	N	N	N	N	913	-2	5	-0.22	802802453	881177	66.30	916	919	905	1189	641	915	911.06	8.97	133274	928	921	913	906	898	922	907	1324	274	500	640	1	1	264837258	2418	-1.47	0.74	12	0.33	-619.00	1235.00	3185	20230817	-71.33	875	20231117	4.34	1231	-25.83	20240110	898	1.67	20240125	3185	-71.33	20230817	875	4.34	20231117	1.51	N	007460	500	1324 억	23750923	N	N	32	N	N
85	20240215	130213	57	100.00	KOSPI		기계	N	N	N	N	N	913	-2	5	-0.22	702982021	771608	58.06	916	919	905	1189	641	915	911.06	8.97	149382	928	921	913	906	898	922	907	1324	274	500	640	1	1	264837258	2418	-1.47	0.74	12	0.29	-619.00	1235.00	3185	20230817	-71.33	875	20231117	4.34	1231	-25.83	20240110	898	1.67	20240125	3185	-71.33	20230817	875	4.34	20231117	1.51	N	007460	500	1324 억	23750923	N	N	32	N	N
86	20240215	120214	57	100.00	KOSPI		기계	N	N	N	N	N	916	1	2	0.11	586894155	644568	48.50	916	919	905	1189	641	915	910.52	8.97	129427	928	921	913	906	898	922	907	1324	274	500	640	1	1	264837258	2426	-1.48	0.74	12	0.24	-619.00	1235.00	3185	20230817	-71.24	875	20231117	4.69	1231	-25.59	20240110	898	2.00	20240125	3185	-71.24	20230817	875	4.69	20231117	1.51	N	007460	500	1324 억	23750923	N	N	32	N	N
87	20240215	110212	57	100.00	KOSPI		기계	N	N	N	N	N	911	-4	5	-0.44	431604674	474321	35.69	916	919	905	1189	641	915	909.94	8.97	56238	928	921	913	906	898	922	907	1324	274	500	640	1	1	264837258	2413	-1.47	0.74	12	0.18	-619.00	1235.00	3185	20230817	-71.40	875	20231117	4.11	1231	-26.00	20240110	898	1.45	20240125	3185	-71.40	20230817	875	4.11	20231117	1.51	N	007460	500	1324 억	23750923	N	N	32	N	N
88	20240215	100213	57	100.00	KOSPI		기계	N	N	N	N	N	912	-3	5	-0.33	310939124	341986	25.73	916	919	905	1189	641	915	909.22	8.97	28074	928	921	913	906	898	922	907	1324	274	500	640	1	1	264837258	2415	-1.47	0.74	12	0.13	-619.00	1235.00	3185	20230817	-71.37	875	20231117	4.23	1231	-25.91	20240110	898	1.56	20240125	3185	-71.37	20230817	875	4.23	20231117	1.51	N	007460	500	1324 억	23750923	N	N	32	N	N
89	20240215	090211	57	100.00	KOSPI		기계	N	N	N	N	N	915	0	3	0.00	9914000	10822	0.81	916	919	914	1189	641	915	916.10	8.97	-420	928	921	913	906	898	922	907	1324	274	500	640	1	1	264837258	2423	-1.48	0.74	12	0.00	-619.00	1235.00	3185	20230817	-71.27	875	20231117	4.57	1231	-25.67	20240110	898	1.89	20240125	3185	-71.27	20230817	875	4.57	20231117	1.51	N	007460	500	1324 억	23750923	N	N	32	N	N
90	20240214	160212	57	100.00	KOSPI		기계	N	N	N	N	N	915	-9	5	-0.97	1168606380	1283593	102.99	915	920	905	1201	647	924	910.41	8.98	-26637	944	933	922	911	900	928	906	1324	277	500	640	1	1	264837258	2423	-1.48	0.74	12	0.48	-619.00	1235.00	3185	20230817	-71.27	875	20231117	4.57	1231	-25.67	20240110	898	1.89	20240125	3185	-71.27	20230817	875	4.57	20231117	1.53	N	007460	500	1324 억	23778928	N	N	32	N	N
91	20240214	150212	57	100.00	KOSPI		기계	N	N	N	N	N	915	-9	5	-0.97	1086215270	1193394	95.75	915	920	905	1201	647	924	910.19	8.98	-19367	944	933	922	911	900	928	906	1324	277	500	640	1	1	264837258	2423	-1.48	0.74	12	0.45	-619.00	1235.00	3185	20230817	-71.27	875	20231117	4.57	1231	-25.67	20240110	898	1.89	20240125	3185	-71.27	20230817	875	4.57	20231117	1.53	N	007460	500	1324 억	23778928	N	N	37	N	N
92	20240214	140212	57	100.00	KOSPI		기계	N	N	N	N	N	914	-10	5	-1.08	1017302357	1117905	89.70	915	920	905	1201	647	924	910.01	8.98	-28673	944	933	922	911	900	928	906	1324	277	500	640	1	1	264837258	2421	-1.48	0.74	12	0.42	-619.00	1235.00	3185	20230817	-71.30	875	20231117	4.46	1231	-25.75	20240110	898	1.78	20240125	3185	-71.30	20230817	875	4.46	20231117	1.53	N	007460	500	1324 억	23778928	N	N	37	N	N
93	20240214	130215	57	100.00	KOSPI		기계	N	N	N	N	N	912	-12	5	-1.30	881418076	968710	77.73	915	920	905	1201	647	924	909.89	8.98	-83994	944	933	922	911	900	928	906	1324	277	500	640	1	1	264837258	2415	-1.47	0.74	12	0.37	-619.00	1235.00	3185	20230817	-71.37	875	20231117	4.23	1231	-25.91	20240110	898	1.56	20240125	3185	-71.37	20230817	875	4.23	20231117	1.53	N	007460	500	1324 억	23778928	N	N	37	N	N
94	20240214	120212	57	100.00	KOSPI		기계	N	N	N	N	N	911	-13	5	-1.41	690545821	758879	60.89	915	920	905	1201	647	924	909.96	8.98	-128608	944	933	922	911	900	928	906	1324	277	500	640	1	1	264837258	2413	-1.47	0.74	12	0.29	-619.00	1235.00	3185	20230817	-71.40	875	20231117	4.11	1231	-26.00	20240110	898	1.45	20240125	3185	-71.40	20230817	875	4.11	20231117	1.53	N	007460	500	1324 억	23778928	N	N	37	N	N
95	20240214	110213	57	100.00	KOSPI		기계	N	N	N	N	N	906	-18	5	-1.95	446522449	490341	39.34	915	920	906	1201	647	924	910.64	8.98	-126415	944	933	922	911	900	928	906	1324	277	500	640	1	1	264837258	2399	-1.46	0.73	12	0.19	-619.00	1235.00	3185	20230817	-71.55	875	20231117	3.54	1231	-26.40	20240110	898	0.89	20240125	3185	-71.55	20230817	875	3.54	20231117	1.53	N	007460	500	1324 억	23778928	N	N	37	N	N
96	20240214	090210	57	100.00	KOSPI		기계	N	N	N	N	N	912	-12	5	-1.30	13526963	14804	1.19	915	920	912	1201	647	924	913.74	8.98	-110	944	933	922	911	900	928	906	1324	277	500	640	1	1	264837258	2415	-1.47	0.74	12	0.01	-619.00	1235.00	3185	20230817	-71.37	875	20231117	4.23	1231	-25.91	20240110	898	1.56	20240125	3185	-71.37	20230817	875	4.23	20231117	1.53	N	007460	500	1324 억	23778928	N	N	37	N	N
97	20240213	160211	57	100.00	KOSPI		기계	N	N	N	N	N	924	-9	5	-0.96	1139029565	1237788	65.48	933	933	911	1212	654	933	920.21	8.96	58132	958	945	925	912	892	952	919	1324	279	500	650	1	1	264837258	2447	-1.49	0.75	12	0.47	-619.00	1235.00	3185	20230817	-70.99	875	20231117	5.60	1231	-24.94	20240110	898	2.90	20240125	3185	-70.99	20230817	875	5.60	20231117	1.50	N	007460	500	1324 억	23723240	N	N	37	N	N
98	20240213	150206	57	100.00	KOSPI		기계	N	N	N	N	N	924	-9	5	-0.96	1068197326	1161047	61.42	933	933	911	1212	654	933	920.03	8.96	18339	958	945	925	912	892	952	919	1324	279	500	650	1	1	264837258	2447	-1.49	0.75	12	0.44	-619.00	1235.00	3185	20230817	-70.99	875	20231117	5.60	1231	-24.94	20240110	898	2.90	20240125	3185	-70.99	20230817	875	5.60	20231117	1.50	N	007460	500	1324 억	23723240	N	N	22	N	N
99	20240213	140212	57	100.00	KOSPI		기계	N	N	N	N	N	924	-9	5	-0.96	982334476	1068038	56.50	933	933	911	1212	654	933	919.76	8.96	3009	958	945	925	912	892	952	919	1324	279	500	650	1	1	264837258	2447	-1.49	0.75	12	0.40	-619.00	1235.00	3185	20230817	-70.99	875	20231117	5.60	1231	-24.94	20240110	898	2.90	20240125	3185	-70.99	20230817	875	5.60	20231117	1.50	N	007460	500	1324 억	23723240	N	N	22	N	N
100	20240213	130210	57	100.00	KOSPI		기계	N	N	N	N	N	919	-14	5	-1.50	878776982	955668	50.56	933	933	911	1212	654	933	919.54	8.96	-10951	958	945	925	912	892	952	919	1324	279	500	650	1	1	264837258	2434	-1.48	0.74	12	0.36	-619.00	1235.00	3185	20230817	-71.15	875	20231117	5.03	1231	-25.35	20240110	898	2.34	20240125	3185	-71.15	20230817	875	5.03	20231117	1.50	N	007460	500	1324 억	23723240	N	N	22	N	N
101	20240213	120211	57	100.00	KOSPI		기계	N	N	N	N	N	922	-11	5	-1.18	761368764	827653	43.79	933	933	911	1212	654	933	919.91	8.96	-22458	958	945	925	912	892	952	919	1324	279	500	650	1	1	264837258	2442	-1.49	0.75	12	0.31	-619.00	1235.00	3185	20230817	-71.05	875	20231117	5.37	1231	-25.10	20240110	898	2.67	20240125	3185	-71.05	20230817	875	5.37	20231117	1.50	N	007460	500	1324 억	23723240	N	N	22	N	N
102	20240213	110211	57	100.00	KOSPI		기계	N	N	N	N	N	918	-15	5	-1.61	563350889	612336	32.39	933	933	911	1212	654	933	920.00	8.96	-130950	958	945	925	912	892	952	919	1324	279	500	650	1	1	264837258	2431	-1.48	0.74	12	0.23	-619.00	1235.00	3185	20230817	-71.18	875	20231117	4.91	1231	-25.43	20240110	898	2.23	20240125	3185	-71.18	20230817	875	4.91	20231117	1.50	N	007460	500	1324 억	23723240	N	N	22	N	N
103	20240213	100200	57	100.00	KOSPI		기계	N	N	N	N	N	916	-17	5	-1.82	437103532	474369	25.10	933	933	911	1212	654	933	921.44	8.96	-88544	958	945	925	912	892	952	919	1324	279	500	650	1	1	264837258	2426	-1.48	0.74	12	0.18	-619.00	1235.00	3185	20230817	-71.24	875	20231117	4.69	1231	-25.59	20240110	898	2.00	20240125	3185	-71.24	20230817	875	4.69	20231117	1.50	N	007460	500	1324 억	23723240	N	N	22	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History