KissMeData/012200/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160255	57	100.00	KOSPI	기계	N	N	N	N	N	1741	-19	5	-1.08	34520420	19871	129.64	1748	1748	1726	2285	1232	1760	1737.22	2.33	191	1797	1778	1769	1750	1741	1774	1746	136	525	500	1230	1	1	27222829	474	-2.41	0.46	12	0.07	-722.00	3762.00	2450	20230417	-28.94	1682	20240124	3.51	1867	-6.75	20240102	1682	3.51	20240124	2450	-28.94	20230417	1682	3.51	20240124	N	012200	500	136 억	634971	N	N	31	N	N
3	20240229	150255	57	100.00	KOSPI	기계	N	N	N	N	N	1740	-20	5	-1.14	34019026	19583	127.76	1748	1748	1726	2285	1232	1760	1737.17	2.33	165	1797	1778	1769	1750	1741	1774	1746	136	525	500	1230	1	1	27222829	474	-2.41	0.46	12	0.07	-722.00	3762.00	2450	20230417	-28.98	1682	20240124	3.45	1867	-6.80	20240102	1682	3.45	20240124	2450	-28.98	20230417	1682	3.45	20240124	N	012200	500	136 억	634971	N	N	35	N	N
4	20240229	140256	57	100.00	KOSPI	기계	N	N	N	N	N	1742	-18	5	-1.02	33114204	19063	124.37	1748	1748	1726	2285	1232	1760	1737.09	2.33	165	1797	1778	1769	1750	1741	1774	1746	136	525	500	1230	1	1	27222829	474	-2.41	0.46	12	0.07	-722.00	3762.00	2450	20230417	-28.90	1682	20240124	3.57	1867	-6.70	20240102	1682	3.57	20240124	2450	-28.90	20230417	1682	3.57	20240124	N	012200	500	136 억	634971	N	N	35	N	N
5	20240229	130256	57	100.00	KOSPI	기계	N	N	N	N	N	1740	-20	5	-1.14	25982878	14960	97.60	1748	1748	1726	2285	1232	1760	1736.82	2.33	195	1797	1778	1769	1750	1741	1774	1746	136	525	500	1230	1	1	27222829	474	-2.41	0.46	12	0.05	-722.00	3762.00	2450	20230417	-28.98	1682	20240124	3.45	1867	-6.80	20240102	1682	3.45	20240124	2450	-28.98	20230417	1682	3.45	20240124	N	012200	500	136 억	634971	N	N	35	N	N
6	20240229	120256	57	100.00	KOSPI	기계	N	N	N	N	N	1740	-20	5	-1.14	25332118	14586	95.16	1748	1748	1726	2285	1232	1760	1736.74	2.33	195	1797	1778	1769	1750	1741	1774	1746	136	525	500	1230	1	1	27222829	474	-2.41	0.46	12	0.05	-722.00	3762.00	2450	20230417	-28.98	1682	20240124	3.45	1867	-6.80	20240102	1682	3.45	20240124	2450	-28.98	20230417	1682	3.45	20240124	N	012200	500	136 억	634971	N	N	35	N	N
7	20240229	110257	57	100.00	KOSPI	기계	N	N	N	N	N	1737	-23	5	-1.31	23205027	13361	87.17	1748	1748	1726	2285	1232	1760	1736.77	2.33	195	1797	1778	1769	1750	1741	1774	1746	136	525	500	1230	1	1	27222829	473	-2.41	0.46	12	0.05	-722.00	3762.00	2450	20230417	-29.10	1682	20240124	3.27	1867	-6.96	20240102	1682	3.27	20240124	2450	-29.10	20230417	1682	3.27	20240124	N	012200	500	136 억	634971	N	N	35	N	N
8	20240229	100257	57	100.00	KOSPI	기계	N	N	N	N	N	1737	-23	5	-1.31	14067618	8092	52.79	1748	1748	1726	2285	1232	1760	1738.46	2.33	195	1797	1778	1769	1750	1741	1774	1746	136	525	500	1230	1	1	27222829	473	-2.41	0.46	12	0.03	-722.00	3762.00	2450	20230417	-29.10	1682	20240124	3.27	1867	-6.96	20240102	1682	3.27	20240124	2450	-29.10	20230417	1682	3.27	20240124	N	012200	500	136 억	634971	N	N	35	N	N
9	20240229	090257	57	100.00	KOSPI	기계	N	N	N	N	N	1743	-17	5	-0.97	4031325	2312	15.08	1748	1748	1743	2285	1232	1760	1743.65	2.33	157	1797	1778	1769	1750	1741	1774	1746	136	525	500	1230	1	1	27222829	474	-2.41	0.46	12	0.01	-722.00	3762.00	2450	20230417	-28.86	1682	20240124	3.63	1867	-6.64	20240102	1682	3.63	20240124	2450	-28.86	20230417	1682	3.63	20240124	N	012200	500	136 억	634971	N	N	35	N	N
10	20240228	160240	57	100.00	KOSPI	기계	N	N	N	N	N	1760	-12	5	-0.68	27152238	15328	327.17	1788	1788	1760	2300	1241	1772	1771.41	2.33	4	1807	1789	1779	1761	1751	1784	1756	136	528	500	1240	1	1	27222829	479	-2.44	0.47	12	0.06	-722.00	3762.00	2450	20230417	-28.16	1682	20240124	4.64	1867	-5.73	20240102	1682	4.64	20240124	2450	-28.16	20230417	1682	4.64	20240124	N	012200	500	136 억	634975	N	N	35	N	N
11	20240228	150243	57	100.00	KOSPI	기계	N	N	N	N	N	1786	14	2	0.79	14587342	8206	175.15	1788	1788	1770	2300	1241	1772	1777.64	2.33	-4	1807	1789	1779	1761	1751	1784	1756	136	528	500	1240	1	1	27222829	486	-2.47	0.47	12	0.03	-722.00	3762.00	2450	20230417	-27.10	1682	20240124	6.18	1867	-4.34	20240102	1682	6.18	20240124	2450	-27.10	20230417	1682	6.18	20240124	N	012200	500	136 억	634975	N	N	2	N	N
12	20240228	140256	57	100.00	KOSPI	기계	N	N	N	N	N	1786	14	2	0.79	12985790	7309	156.01	1788	1788	1770	2300	1241	1772	1776.68	2.33	43	1807	1789	1779	1761	1751	1784	1756	136	528	500	1240	1	1	27222829	486	-2.47	0.47	12	0.03	-722.00	3762.00	2450	20230417	-27.10	1682	20240124	6.18	1867	-4.34	20240102	1682	6.18	20240124	2450	-27.10	20230417	1682	6.18	20240124	N	012200	500	136 억	634975	N	N	2	N	N
13	20240228	130256	57	100.00	KOSPI	기계	N	N	N	N	N	1785	13	2	0.73	10826303	6092	130.03	1788	1788	1770	2300	1241	1772	1777.13	2.33	-13	1807	1789	1779	1761	1751	1784	1756	136	528	500	1240	1	1	27222829	486	-2.47	0.47	12	0.02	-722.00	3762.00	2450	20230417	-27.14	1682	20240124	6.12	1867	-4.39	20240102	1682	6.12	20240124	2450	-27.14	20230417	1682	6.12	20240124	N	012200	500	136 억	634975	N	N	2	N	N
14	20240228	120257	57	100.00	KOSPI	기계	N	N	N	N	N	1788	16	2	0.90	7372642	4142	88.41	1788	1788	1772	2300	1241	1772	1779.97	2.33	-173	1807	1789	1779	1761	1751	1784	1756	136	528	500	1240	1	1	27222829	487	-2.48	0.48	12	0.02	-722.00	3762.00	2450	20230417	-27.02	1682	20240124	6.30	1867	-4.23	20240102	1682	6.30	20240124	2450	-27.02	20230417	1682	6.30	20240124	N	012200	500	136 억	634975	N	N	2	N	N
15	20240228	110245	57	100.00	KOSPI	기계	N	N	N	N	N	1775	3	2	0.17	5982885	3362	71.76	1788	1788	1772	2300	1241	1772	1779.56	2.33	-168	1807	1789	1779	1761	1751	1784	1756	136	528	500	1240	1	1	27222829	483	-2.46	0.47	12	0.01	-722.00	3762.00	2450	20230417	-27.55	1682	20240124	5.53	1867	-4.93	20240102	1682	5.53	20240124	2450	-27.55	20230417	1682	5.53	20240124	N	012200	500	136 억	634975	N	N	2	N	N
16	20240228	100256	57	100.00	KOSPI	기계	N	N	N	N	N	1788	16	2	0.90	5081950	2856	60.96	1788	1788	1772	2300	1241	1772	1779.39	2.33	-164	1807	1789	1779	1761	1751	1784	1756	136	528	500	1240	1	1	27222829	487	-2.48	0.48	12	0.01	-722.00	3762.00	2450	20230417	-27.02	1682	20240124	6.30	1867	-4.23	20240102	1682	6.30	20240124	2450	-27.02	20230417	1682	6.30	20240124	N	012200	500	136 억	634975	N	N	2	N	N
17	20240228	090255	57	100.00	KOSPI	기계	N	N	N	N	N	1772	0	3	0.00	1805736	1010	21.56	1788	1788	1772	2300	1241	1772	1787.86	2.33	-150	1807	1789	1779	1761	1751	1784	1756	136	528	500	1240	1	1	27222829	482	-2.45	0.47	12	0.00	-722.00	3762.00	2450	20230417	-27.67	1682	20240124	5.35	1867	-5.09	20240102	1682	5.35	20240124	2450	-27.67	20230417	1682	5.35	20240124	N	012200	500	136 억	634975	N	N	2	N	N
18	20240227	160256	57	100.00	KOSPI	기계	N	N	N	N	N	1772	-11	5	-0.62	8335570	4684	14.90	1787	1797	1769	2315	1249	1783	1780.36	2.33	-182	1815	1798	1787	1770	1759	1793	1765	136	532	500	1240	1	1	27222829	482	-2.45	0.47	12	0.02	-722.00	3762.00	2450	20230417	-27.67	1682	20240124	5.35	1867	-5.09	20240102	1682	5.35	20240124	2450	-27.67	20230417	1682	5.35	20240124	N	012200	500	136 억	635172	N	N	2	N	N
19	20240227	150256	57	100.00	KOSPI	기계	N	N	N	N	N	1782	-1	5	-0.06	5752553	3227	10.27	1787	1797	1769	2315	1249	1783	1782.63	2.33	-200	1815	1798	1787	1770	1759	1793	1765	136	532	500	1240	1	1	27222829	485	-2.47	0.47	12	0.01	-722.00	3762.00	2450	20230417	-27.27	1682	20240124	5.95	1867	-4.55	20240102	1682	5.95	20240124	2450	-27.27	20230417	1682	5.95	20240124	N	012200	500	136 억	635172	N	N	2	N	N
20	20240227	140257	57	100.00	KOSPI	기계	N	N	N	N	N	1784	1	2	0.06	5430941	3046	9.69	1787	1797	1769	2315	1249	1783	1782.97	2.33	-193	1815	1798	1787	1770	1759	1793	1765	136	532	500	1240	1	1	27222829	486	-2.47	0.47	12	0.01	-722.00	3762.00	2450	20230417	-27.18	1682	20240124	6.06	1867	-4.45	20240102	1682	6.06	20240124	2450	-27.18	20230417	1682	6.06	20240124	N	012200	500	136 억	635172	N	N	2	N	N
21	20240227	130238	57	100.00	KOSPI	기계	N	N	N	N	N	1785	2	2	0.11	5324289	2986	9.50	1787	1797	1769	2315	1249	1783	1783.08	2.33	-194	1815	1798	1787	1770	1759	1793	1765	136	532	500	1240	1	1	27222829	486	-2.47	0.47	12	0.01	-722.00	3762.00	2450	20230417	-27.14	1682	20240124	6.12	1867	-4.39	20240102	1682	6.12	20240124	2450	-27.14	20230417	1682	6.12	20240124	N	012200	500	136 억	635172	N	N	2	N	N
22	20240227	120256	57	100.00	KOSPI	기계	N	N	N	N	N	1782	-1	5	-0.06	4370965	2452	7.80	1787	1797	1769	2315	1249	1783	1782.61	2.33	-189	1815	1798	1787	1770	1759	1793	1765	136	532	500	1240	1	1	27222829	485	-2.47	0.47	12	0.01	-722.00	3762.00	2450	20230417	-27.27	1682	20240124	5.95	1867	-4.55	20240102	1682	5.95	20240124	2450	-27.27	20230417	1682	5.95	20240124	N	012200	500	136 억	635172	N	N	2	N	N
23	20240227	110256	57	100.00	KOSPI	기계	N	N	N	N	N	1783	0	3	0.00	4096504	2298	7.31	1787	1797	1769	2315	1249	1783	1782.64	2.33	-175	1815	1798	1787	1770	1759	1793	1765	136	532	500	1240	1	1	27222829	485	-2.47	0.47	12	0.01	-722.00	3762.00	2450	20230417	-27.22	1682	20240124	6.00	1867	-4.50	20240102	1682	6.00	20240124	2450	-27.22	20230417	1682	6.00	20240124	N	012200	500	136 억	635172	N	N	2	N	N
24	20240227	100255	57	100.00	KOSPI	기계	N	N	N	N	N	1795	12	2	0.67	3482627	1956	6.22	1787	1797	1769	2315	1249	1783	1780.48	2.33	-170	1815	1798	1787	1770	1759	1793	1765	136	532	500	1240	1	1	27222829	489	-2.49	0.48	12	0.01	-722.00	3762.00	2450	20230417	-26.73	1682	20240124	6.72	1867	-3.86	20240102	1682	6.72	20240124	2450	-26.73	20230417	1682	6.72	20240124	N	012200	500	136 억	635172	N	N	2	N	N
25	20240227	090256	57	100.00	KOSPI	기계	N	N	N	N	N	1787	4	2	0.22	243032	136	0.43	1787	1787	1787	2315	1249	1783	1787.00	2.33	-17	1815	1798	1787	1770	1759	1793	1765	136	532	500	1240	1	1	27222829	486	-2.48	0.48	12	0.00	-722.00	3762.00	2450	20230417	-27.06	1682	20240124	6.24	1867	-4.28	20240102	1682	6.24	20240124	2450	-27.06	20230417	1682	6.24	20240124	N	012200	500	136 억	635172	N	N	2	N	N
26	20240226	160254	57	100.00	KOSPI	기계	N	N	N	N	N	1783	1	2	0.06	56025750	31436	427.76	1794	1804	1776	2315	1248	1782	1782.22	2.33	1010	1815	1798	1790	1773	1765	1794	1769	136	533	500	1240	1	1	27222829	485	-2.47	0.47	12	0.12	-722.00	3762.00	2450	20230417	-27.22	1682	20240124	6.00	1867	-4.50	20240102	1682	6.00	20240124	2450	-27.22	20230417	1682	6.00	20240124	N	012200	500	136 억	634178	N	N	2	N	N
27	20240226	150254	57	100.00	KOSPI	기계	N	N	N	N	N	1789	7	2	0.39	54919453	30815	419.31	1794	1804	1776	2315	1248	1782	1782.23	2.33	1029	1815	1798	1790	1773	1765	1794	1769	136	533	500	1240	1	1	27222829	487	-2.48	0.48	12	0.11	-722.00	3762.00	2450	20230417	-26.98	1682	20240124	6.36	1867	-4.18	20240102	1682	6.36	20240124	2450	-26.98	20230417	1682	6.36	20240124	N	012200	500	136 억	634178	N	N	0	N	N
28	20240226	140254	57	100.00	KOSPI	기계	N	N	N	N	N	1781	-1	5	-0.06	45380476	25460	346.44	1794	1804	1776	2315	1248	1782	1782.42	2.33	747	1815	1798	1790	1773	1765	1794	1769	136	533	500	1240	1	1	27222829	485	-2.47	0.47	12	0.09	-722.00	3762.00	2450	20230417	-27.31	1682	20240124	5.89	1867	-4.61	20240102	1682	5.89	20240124	2450	-27.31	20230417	1682	5.89	20240124	N	012200	500	136 억	634178	N	N	0	N	N
29	20240226	130253	57	100.00	KOSPI	기계	N	N	N	N	N	1780	-2	5	-0.11	24286613	13633	185.51	1794	1794	1779	2315	1248	1782	1781.46	2.33	718	1815	1798	1790	1773	1765	1794	1769	136	533	500	1240	1	1	27222829	485	-2.47	0.47	12	0.05	-722.00	3762.00	2450	20230417	-27.35	1682	20240124	5.83	1867	-4.66	20240102	1682	5.83	20240124	2450	-27.35	20230417	1682	5.83	20240124	N	012200	500	136 억	634178	N	N	0	N	N
30	20240226	120253	57	100.00	KOSPI	기계	N	N	N	N	N	1779	-3	5	-0.17	19430893	10906	148.40	1794	1794	1779	2315	1248	1782	1781.67	2.33	799	1815	1798	1790	1773	1765	1794	1769	136	533	500	1240	1	1	27222829	484	-2.46	0.47	12	0.04	-722.00	3762.00	2450	20230417	-27.39	1682	20240124	5.77	1867	-4.71	20240102	1682	5.77	20240124	2450	-27.39	20230417	1682	5.77	20240124	N	012200	500	136 억	634178	N	N	0	N	N
31	20240226	110253	57	100.00	KOSPI	기계	N	N	N	N	N	1792	10	2	0.56	4875104	2730	37.15	1794	1794	1781	2315	1248	1782	1785.76	2.33	-37	1815	1798	1790	1773	1765	1794	1769	136	533	500	1240	1	1	27222829	488	-2.48	0.48	12	0.01	-722.00	3762.00	2450	20230417	-26.86	1682	20240124	6.54	1867	-4.02	20240102	1682	6.54	20240124	2450	-26.86	20230417	1682	6.54	20240124	N	012200	500	136 억	634178	N	N	0	N	N
32	20240226	100250	57	100.00	KOSPI	기계	N	N	N	N	N	1792	10	2	0.56	1715550	957	13.02	1794	1794	1782	2315	1248	1782	1792.71	2.33	-24	1815	1798	1790	1773	1765	1794	1769	136	533	500	1240	1	1	27222829	488	-2.48	0.48	12	0.00	-722.00	3762.00	2450	20230417	-26.86	1682	20240124	6.54	1867	-4.02	20240102	1682	6.54	20240124	2450	-26.86	20230417	1682	6.54	20240124	N	012200	500	136 억	634178	N	N	0	N	N
33	20240226	090249	57	100.00	KOSPI	기계	N	N	N	N	N	1794	12	2	0.67	139848	78	1.06	1794	1794	1794	2315	1248	1782	1794.00	2.33	-10	1815	1798	1790	1773	1765	1794	1769	136	533	500	1240	1	1	27222829	488	-2.48	0.48	12	0.00	-722.00	3762.00	2450	20230417	-26.78	1682	20240124	6.66	1867	-3.91	20240102	1682	6.66	20240124	2450	-26.78	20230417	1682	6.66	20240124	N	012200	500	136 억	634178	N	N	0	N	N
34	20240223	160251	57	100.00	KOSPI	기계	N	N	N	N	N	1782	-10	5	-0.56	13201040	7349	33.80	1793	1807	1782	2325	1255	1792	1796.30	2.33	-147	1832	1812	1802	1782	1772	1807	1777	136	533	500	1250	1	1	27222829	485	-2.47	0.47	12	0.03	-722.00	3762.00	2555	20230217	-30.25	1682	20240124	5.95	1867	-4.55	20240102	1682	5.95	20240124	2450	-27.27	20230417	1682	5.95	20240124	N	012200	500	136 억	634350	N	N	0	N	N
35	20240223	150251	57	100.00	KOSPI	기계	N	N	N	N	N	1804	12	2	0.67	10517225	5843	26.88	1793	1807	1793	2325	1255	1792	1799.97	2.33	-171	1832	1812	1802	1782	1772	1807	1777	136	533	500	1250	1	1	27222829	491	-2.50	0.48	12	0.02	-722.00	3762.00	2555	20230217	-29.39	1682	20240124	7.25	1867	-3.37	20240102	1682	7.25	20240124	2450	-26.37	20230417	1682	7.25	20240124	N	012200	500	136 억	634350	N	N	0	N	N
36	20240223	140249	57	100.00	KOSPI	기계	N	N	N	N	N	1805	13	2	0.73	10387759	5771	26.55	1793	1807	1793	2325	1255	1792	1799.99	2.33	-171	1832	1812	1802	1782	1772	1807	1777	136	533	500	1250	1	1	27222829	491	-2.50	0.48	12	0.02	-722.00	3762.00	2555	20230217	-29.35	1682	20240124	7.31	1867	-3.32	20240102	1682	7.31	20240124	2450	-26.33	20230417	1682	7.31	20240124	N	012200	500	136 억	634350	N	N	0	N	N
37	20240223	130250	57	100.00	KOSPI	기계	N	N	N	N	N	1795	3	2	0.17	9799464	5445	25.05	1793	1807	1793	2325	1255	1792	1799.72	2.33	-171	1832	1812	1802	1782	1772	1807	1777	136	533	500	1250	1	1	27222829	489	-2.49	0.48	12	0.02	-722.00	3762.00	2555	20230217	-29.75	1682	20240124	6.72	1867	-3.86	20240102	1682	6.72	20240124	2450	-26.73	20230417	1682	6.72	20240124	N	012200	500	136 억	634350	N	N	0	N	N
38	20240223	120251	57	100.00	KOSPI	기계	N	N	N	N	N	1806	14	2	0.78	8640168	4801	22.08	1793	1807	1793	2325	1255	1792	1799.66	2.33	-155	1832	1812	1802	1782	1772	1807	1777	136	533	500	1250	1	1	27222829	492	-2.50	0.48	12	0.02	-722.00	3762.00	2555	20230217	-29.32	1682	20240124	7.37	1867	-3.27	20240102	1682	7.37	20240124	2450	-26.29	20230417	1682	7.37	20240124	N	012200	500	136 억	634350	N	N	0	N	N
39	20240223	110250	57	100.00	KOSPI	기계	N	N	N	N	N	1807	15	2	0.84	7047464	3916	18.01	1793	1807	1793	2325	1255	1792	1799.66	2.33	-151	1832	1812	1802	1782	1772	1807	1777	136	533	500	1250	1	1	27222829	492	-2.50	0.48	12	0.01	-722.00	3762.00	2555	20230217	-29.28	1682	20240124	7.43	1867	-3.21	20240102	1682	7.43	20240124	2450	-26.24	20230417	1682	7.43	20240124	N	012200	500	136 억	634350	N	N	0	N	N
40	20240223	100249	57	100.00	KOSPI	기계	N	N	N	N	N	1807	15	2	0.84	7020362	3901	17.94	1793	1807	1793	2325	1255	1792	1799.63	2.33	-151	1832	1812	1802	1782	1772	1807	1777	136	533	500	1250	1	1	27222829	492	-2.50	0.48	12	0.01	-722.00	3762.00	2555	20230217	-29.28	1682	20240124	7.43	1867	-3.21	20240102	1682	7.43	20240124	2450	-26.24	20230417	1682	7.43	20240124	N	012200	500	136 억	634350	N	N	0	N	N
41	20240223	090251	57	100.00	KOSPI	기계	N	N	N	N	N	1802	10	2	0.56	1839801	1023	4.71	1793	1802	1793	2325	1255	1792	1798.44	2.33	-151	1832	1812	1802	1782	1772	1807	1777	136	533	500	1250	1	1	27222829	491	-2.50	0.48	12	0.00	-722.00	3762.00	2555	20230217	-29.47	1682	20240124	7.13	1867	-3.48	20240102	1682	7.13	20240124	2450	-26.45	20230417	1682	7.13	20240124	N	012200	500	136 억	634350	N	N	0	N	N
42	20240222	160243	57	100.00	KOSPI	기계	N	N	N	N	N	1792	-27	5	-1.48	39295025	21740	188.26	1810	1822	1792	2360	1274	1819	1807.50	2.33	-20	1848	1833	1812	1797	1776	1841	1805	136	541	500	1270	1	1	27222829	488	-2.48	0.48	12	0.08	-722.00	3762.00	2555	20230217	-29.86	1682	20240124	6.54	1867	-4.02	20240102	1682	6.54	20240124	2450	-26.86	20230417	1682	6.54	20240124	N	012200	500	136 억	634395	N	N	0	N	N
43	20240222	150249	57	100.00	KOSPI	기계	N	N	N	N	N	1809	-10	5	-0.55	33827918	18694	161.88	1810	1822	1800	2360	1274	1819	1809.56	2.33	-44	1848	1833	1812	1797	1776	1841	1805	136	541	500	1270	1	1	27222829	492	-2.51	0.48	12	0.07	-722.00	3762.00	2555	20230217	-29.20	1682	20240124	7.55	1867	-3.11	20240102	1682	7.55	20240124	2450	-26.16	20230417	1682	7.55	20240124	N	012200	500	136 억	634395	N	N	0	N	N
44	20240222	140250	57	100.00	KOSPI	기계	N	N	N	N	N	1810	-9	5	-0.49	30075847	16610	143.83	1810	1822	1800	2360	1274	1819	1810.71	2.33	-34	1848	1833	1812	1797	1776	1841	1805	136	541	500	1270	1	1	27222829	493	-2.51	0.48	12	0.06	-722.00	3762.00	2555	20230217	-29.16	1682	20240124	7.61	1867	-3.05	20240102	1682	7.61	20240124	2450	-26.12	20230417	1682	7.61	20240124	N	012200	500	136 억	634395	N	N	0	N	N
45	20240222	130244	57	100.00	KOSPI	기계	N	N	N	N	N	1820	1	2	0.05	6131898	3370	29.18	1810	1822	1810	2360	1274	1819	1819.55	2.33	-130	1848	1833	1812	1797	1776	1841	1805	136	541	500	1270	1	1	27222829	495	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.77	1682	20240124	8.20	1867	-2.52	20240102	1682	8.20	20240124	2450	-25.71	20230417	1682	8.20	20240124	N	012200	500	136 억	634395	N	N	0	N	N
46	20240222	120249	57	100.00	KOSPI	기계	N	N	N	N	N	1821	2	2	0.11	4353334	2393	20.72	1810	1822	1810	2360	1274	1819	1819.20	2.33	-103	1848	1833	1812	1797	1776	1841	1805	136	541	500	1270	1	1	27222829	496	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.73	1682	20240124	8.26	1867	-2.46	20240102	1682	8.26	20240124	2450	-25.67	20230417	1682	8.26	20240124	N	012200	500	136 억	634395	N	N	0	N	N
47	20240222	110248	57	100.00	KOSPI	기계	N	N	N	N	N	1820	1	2	0.05	2572655	1415	12.25	1810	1822	1810	2360	1274	1819	1818.13	2.33	-103	1848	1833	1812	1797	1776	1841	1805	136	541	500	1270	1	1	27222829	495	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.77	1682	20240124	8.20	1867	-2.52	20240102	1682	8.20	20240124	2450	-25.71	20230417	1682	8.20	20240124	N	012200	500	136 억	634395	N	N	0	N	N
48	20240222	100246	57	100.00	KOSPI	기계	N	N	N	N	N	1819	0	3	0.00	1901173	1046	9.06	1810	1819	1810	2360	1274	1819	1817.57	2.33	-72	1848	1833	1812	1797	1776	1841	1805	136	541	500	1270	1	1	27222829	495	-2.52	0.48	12	0.00	-722.00	3762.00	2555	20230217	-28.81	1682	20240124	8.15	1867	-2.57	20240102	1682	8.15	20240124	2450	-25.76	20230417	1682	8.15	20240124	N	012200	500	136 억	634395	N	N	0	N	N
49	20240222	090248	57	100.00	KOSPI	기계	N	N	N	N	N	1819	0	3	0.00	182855	101	0.87	1810	1819	1810	2360	1274	1819	1810.45	2.33	-12	1848	1833	1812	1797	1776	1841	1805	136	541	500	1270	1	1	27222829	495	-2.52	0.48	12	0.00	-722.00	3762.00	2555	20230217	-28.81	1682	20240124	8.15	1867	-2.57	20240102	1682	8.15	20240124	2450	-25.76	20230417	1682	8.15	20240124	N	012200	500	136 억	634395	N	N	0	N	N
50	20240221	160247	57	100.00	KOSPI	기계	N	N	N	N	N	1819	0	3	0.00	20879406	11543	81.50	1791	1827	1791	2360	1274	1819	1808.84	2.33	-660	1846	1832	1824	1810	1802	1828	1806	136	541	500	1270	1	1	27222829	495	-2.52	0.48	12	0.04	-722.00	3762.00	2555	20230217	-28.81	1682	20240124	8.15	1867	-2.57	20240102	1682	8.15	20240124	2450	-25.76	20230417	1682	8.15	20240124	N	012200	500	136 억	635080	N	N	1	N	N
51	20240221	150244	57	100.00	KOSPI	기계	N	N	N	N	N	1819	0	3	0.00	19482414	10775	76.08	1791	1827	1791	2360	1274	1819	1808.11	2.33	-644	1846	1832	1824	1810	1802	1828	1806	136	541	500	1270	1	1	27222829	495	-2.52	0.48	12	0.04	-722.00	3762.00	2555	20230217	-28.81	1682	20240124	8.15	1867	-2.57	20240102	1682	8.15	20240124	2450	-25.76	20230417	1682	8.15	20240124	N	012200	500	136 억	635080	N	N	1	N	N
52	20240221	140246	57	100.00	KOSPI	기계	N	N	N	N	N	1819	0	3	0.00	16868471	9338	65.93	1791	1827	1791	2360	1274	1819	1806.43	2.33	-492	1846	1832	1824	1810	1802	1828	1806	136	541	500	1270	1	1	27222829	495	-2.52	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.81	1682	20240124	8.15	1867	-2.57	20240102	1682	8.15	20240124	2450	-25.76	20230417	1682	8.15	20240124	N	012200	500	136 억	635080	N	N	1	N	N
53	20240221	130246	57	100.00	KOSPI	기계	N	N	N	N	N	1819	0	3	0.00	10915106	6063	42.81	1791	1827	1791	2360	1274	1819	1800.28	2.33	-248	1846	1832	1824	1810	1802	1828	1806	136	541	500	1270	1	1	27222829	495	-2.52	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.81	1682	20240124	8.15	1867	-2.57	20240102	1682	8.15	20240124	2450	-25.76	20230417	1682	8.15	20240124	N	012200	500	136 억	635080	N	N	1	N	N
54	20240221	120246	57	100.00	KOSPI	기계	N	N	N	N	N	1819	0	3	0.00	9978632	5547	39.17	1791	1827	1791	2360	1274	1819	1798.92	2.33	-233	1846	1832	1824	1810	1802	1828	1806	136	541	500	1270	1	1	27222829	495	-2.52	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.81	1682	20240124	8.15	1867	-2.57	20240102	1682	8.15	20240124	2450	-25.76	20230417	1682	8.15	20240124	N	012200	500	136 억	635080	N	N	1	N	N
55	20240221	110247	57	100.00	KOSPI	기계	N	N	N	N	N	1817	-2	5	-0.11	8937818	4973	35.11	1791	1827	1791	2360	1274	1819	1797.27	2.33	-215	1846	1832	1824	1810	1802	1828	1806	136	541	500	1270	1	1	27222829	495	-2.52	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.88	1682	20240124	8.03	1867	-2.68	20240102	1682	8.03	20240124	2450	-25.84	20230417	1682	8.03	20240124	N	012200	500	136 억	635080	N	N	1	N	N
56	20240221	100246	57	100.00	KOSPI	기계	N	N	N	N	N	1815	-4	5	-0.22	8492541	4728	33.38	1791	1827	1791	2360	1274	1819	1796.22	2.33	-171	1846	1832	1824	1810	1802	1828	1806	136	541	500	1270	1	1	27222829	494	-2.51	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.96	1682	20240124	7.91	1867	-2.79	20240102	1682	7.91	20240124	2450	-25.92	20230417	1682	7.91	20240124	N	012200	500	136 억	635080	N	N	1	N	N
57	20240221	090245	57	100.00	KOSPI	기계	N	N	N	N	N	1819	0	3	0.00	7623108	4250	30.01	1791	1827	1791	2360	1274	1819	1793.67	2.33	-167	1846	1832	1824	1810	1802	1828	1806	136	541	500	1270	1	1	27222829	495	-2.52	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.81	1682	20240124	8.15	1867	-2.57	20240102	1682	8.15	20240124	2450	-25.76	20230417	1682	8.15	20240124	N	012200	500	136 억	635080	N	N	1	N	N
58	20240220	160243	57	100.00	KOSPI	기계	N	N	N	N	N	1819	-4	5	-0.22	25780386	14163	27.09	1823	1838	1816	2365	1277	1823	1820.26	2.33	405	1837	1830	1820	1813	1803	1825	1808	136	542	500	1270	1	1	27222829	495	-2.52	0.48	12	0.05	-722.00	3762.00	2555	20230217	-28.81	1682	20240124	8.15	1867	-2.57	20240102	1682	8.15	20240124	2450	-25.76	20230417	1682	8.15	20240124	N	012200	500	136 억	634700	N	N	1	N	N
59	20240220	150244	57	100.00	KOSPI	기계	N	N	N	N	N	1823	0	3	0.00	25231041	13861	26.52	1823	1838	1816	2365	1277	1823	1820.29	2.33	379	1837	1830	1820	1813	1803	1825	1808	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.05	-722.00	3762.00	2555	20230217	-28.65	1682	20240124	8.38	1867	-2.36	20240102	1682	8.38	20240124	2450	-25.59	20230417	1682	8.38	20240124	N	012200	500	136 억	634700	N	N	3	N	N
60	20240220	140245	57	100.00	KOSPI	기계	N	N	N	N	N	1829	6	2	0.33	25211008	13850	26.50	1823	1838	1816	2365	1277	1823	1820.29	2.33	379	1837	1830	1820	1813	1803	1825	1808	136	542	500	1270	1	1	27222829	498	-2.53	0.49	12	0.05	-722.00	3762.00	2555	20230217	-28.41	1682	20240124	8.74	1867	-2.04	20240102	1682	8.74	20240124	2450	-25.35	20230417	1682	8.74	20240124	N	012200	500	136 억	634700	N	N	3	N	N
61	20240220	130245	57	100.00	KOSPI	기계	N	N	N	N	N	1821	-2	5	-0.11	7121771	3906	7.47	1823	1838	1819	2365	1277	1823	1823.29	2.33	8	1837	1830	1820	1813	1803	1825	1808	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.73	1682	20240124	8.26	1867	-2.46	20240102	1682	8.26	20240124	2450	-25.67	20230417	1682	8.26	20240124	N	012200	500	136 억	634700	N	N	3	N	N
62	20240220	120244	57	100.00	KOSPI	기계	N	N	N	N	N	1822	-1	5	-0.05	4434466	2431	4.65	1823	1838	1819	2365	1277	1823	1824.13	2.33	6	1837	1830	1820	1813	1803	1825	1808	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.69	1682	20240124	8.32	1867	-2.41	20240102	1682	8.32	20240124	2450	-25.63	20230417	1682	8.32	20240124	N	012200	500	136 억	634700	N	N	3	N	N
63	20240220	110243	57	100.00	KOSPI	기계	N	N	N	N	N	1823	0	3	0.00	4294247	2354	4.50	1823	1838	1819	2365	1277	1823	1824.23	2.33	6	1837	1830	1820	1813	1803	1825	1808	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.65	1682	20240124	8.38	1867	-2.36	20240102	1682	8.38	20240124	2450	-25.59	20230417	1682	8.38	20240124	N	012200	500	136 억	634700	N	N	3	N	N
64	20240220	100235	57	100.00	KOSPI	기계	N	N	N	N	N	1823	0	3	0.00	1742326	953	1.82	1823	1838	1822	2365	1277	1823	1828.25	2.33	-9	1837	1830	1820	1813	1803	1825	1808	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.00	-722.00	3762.00	2555	20230217	-28.65	1682	20240124	8.38	1867	-2.36	20240102	1682	8.38	20240124	2450	-25.59	20230417	1682	8.38	20240124	N	012200	500	136 억	634700	N	N	3	N	N
65	20240220	090246	57	100.00	KOSPI	기계	N	N	N	N	N	1823	0	3	0.00	7292	4	0.01	1823	1823	1823	2365	1277	1823	1823.00	2.33	4	1837	1830	1820	1813	1803	1825	1808	136	542	500	1270	1	1	27222829	496	-2.52	0.48	12	0.00	-722.00	3762.00	2555	20230217	-28.65	1682	20240124	8.38	1867	-2.36	20240102	1682	8.38	20240124	2450	-25.59	20230417	1682	8.38	20240124	N	012200	500	136 억	634700	N	N	3	N	N
66	20240219	160244	57	100.00	KOSPI	기계	N	N	N	N	N	1823	9	2	0.50	95073279	52274	767.49	1827	1827	1810	2355	1270	1814	1818.75	2.33	726	1836	1825	1819	1808	1802	1822	1805	136	541	500	1260	1	1	27222829	496	-2.52	0.48	12	0.19	-722.00	3762.00	2555	20230217	-28.65	1682	20240124	8.38	1867	-2.36	20240102	1682	8.38	20240124	2450	-25.59	20230417	1682	8.38	20240124	N	012200	500	136 억	633808	N	N	3	N	N
67	20240219	150246	57	100.00	KOSPI	기계	N	N	N	N	N	1823	9	2	0.50	94920148	52190	766.26	1827	1827	1810	2355	1270	1814	1818.74	2.33	700	1836	1825	1819	1808	1802	1822	1805	136	541	500	1260	1	1	27222829	496	-2.52	0.48	12	0.19	-722.00	3762.00	2555	20230217	-28.65	1682	20240124	8.38	1867	-2.36	20240102	1682	8.38	20240124	2450	-25.59	20230417	1682	8.38	20240124	N	012200	500	136 억	633808	N	N	0	N	N
68	20240219	140246	57	100.00	KOSPI	기계	N	N	N	N	N	1822	8	2	0.44	44496179	24467	359.23	1827	1827	1810	2355	1270	1814	1818.62	2.33	-160	1836	1825	1819	1808	1802	1822	1805	136	541	500	1260	1	1	27222829	496	-2.52	0.48	12	0.09	-722.00	3762.00	2555	20230217	-28.69	1682	20240124	8.32	1867	-2.41	20240102	1682	8.32	20240124	2450	-25.63	20230417	1682	8.32	20240124	N	012200	500	136 억	633808	N	N	0	N	N
69	20240219	130246	57	100.00	KOSPI	기계	N	N	N	N	N	1822	8	2	0.44	44274028	24345	357.44	1827	1827	1810	2355	1270	1814	1818.61	2.33	-161	1836	1825	1819	1808	1802	1822	1805	136	541	500	1260	1	1	27222829	496	-2.52	0.48	12	0.09	-722.00	3762.00	2555	20230217	-28.69	1682	20240124	8.32	1867	-2.41	20240102	1682	8.32	20240124	2450	-25.63	20230417	1682	8.32	20240124	N	012200	500	136 억	633808	N	N	0	N	N
70	20240219	120244	57	100.00	KOSPI	기계	N	N	N	N	N	1822	8	2	0.44	21593420	11853	174.03	1827	1827	1820	2355	1270	1814	1821.77	2.33	-227	1836	1825	1819	1808	1802	1822	1805	136	541	500	1260	1	1	27222829	496	-2.52	0.48	12	0.04	-722.00	3762.00	2555	20230217	-28.69	1682	20240124	8.32	1867	-2.41	20240102	1682	8.32	20240124	2450	-25.63	20230417	1682	8.32	20240124	N	012200	500	136 억	633808	N	N	0	N	N
71	20240219	110244	57	100.00	KOSPI	기계	N	N	N	N	N	1823	9	2	0.50	2591772	1424	20.91	1827	1827	1820	2355	1270	1814	1820.06	2.33	-48	1836	1825	1819	1808	1802	1822	1805	136	541	500	1260	1	1	27222829	496	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.65	1682	20240124	8.38	1867	-2.36	20240102	1682	8.38	20240124	2450	-25.59	20230417	1682	8.38	20240124	N	012200	500	136 억	633808	N	N	0	N	N
72	20240219	100243	57	100.00	KOSPI	기계	N	N	N	N	N	1820	6	2	0.33	378637	208	3.05	1827	1827	1820	2355	1270	1814	1820.37	2.33	0	1836	1825	1819	1808	1802	1822	1805	136	541	500	1260	1	1	27222829	495	-2.52	0.48	12	0.00	-722.00	3762.00	2555	20230217	-28.77	1682	20240124	8.20	1867	-2.52	20240102	1682	8.20	20240124	2450	-25.71	20230417	1682	8.20	20240124	N	012200	500	136 억	633808	N	N	0	N	N
73	20240219	090243	57	100.00	KOSPI	기계	N	N	N	N	N	1827	13	2	0.72	5481	3	0.04	1827	1827	1827	2355	1270	1814	1827.00	2.33	0	1836	1825	1819	1808	1802	1822	1805	136	541	500	1260	1	1	27222829	497	-2.53	0.49	12	0.00	-722.00	3762.00	2555	20230217	-28.49	1682	20240124	8.62	1867	-2.14	20240102	1682	8.62	20240124	2450	-25.43	20230417	1682	8.62	20240124	N	012200	500	136 억	633808	N	N	0	N	N
74	20240216	160242	57	100.00	KOSPI	기계	N	N	N	N	N	1814	-6	5	-0.33	12380162	6811	66.11	1830	1830	1813	2365	1274	1820	1817.67	2.33	-962	1843	1831	1822	1810	1801	1827	1806	136	545	500	1270	1	1	27222829	494	-2.51	0.48	12	0.03	-722.00	3762.00	2555	20230217	-29.00	1682	20240124	7.85	1867	-2.84	20240102	1682	7.85	20240124	3405	-46.73	20230216	1682	7.85	20240124	N	012200	500	136 억	633860	N	N	0	N	N
75	20240216	150243	57	100.00	KOSPI	기계	N	N	N	N	N	1820	0	3	0.00	9405007	5171	50.19	1830	1830	1813	2365	1274	1820	1818.80	2.33	-253	1843	1831	1822	1810	1801	1827	1806	136	545	500	1270	1	1	27222829	495	-2.52	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.77	1682	20240124	8.20	1867	-2.52	20240102	1682	8.20	20240124	3405	-46.55	20230216	1682	8.20	20240124	N	012200	500	136 억	633860	N	N	0	N	N
76	20240216	140245	57	100.00	KOSPI	기계	N	N	N	N	N	1820	0	3	0.00	5703127	3137	30.45	1830	1830	1813	2365	1274	1820	1818.02	2.33	-253	1843	1831	1822	1810	1801	1827	1806	136	545	500	1270	1	1	27222829	495	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.77	1682	20240124	8.20	1867	-2.52	20240102	1682	8.20	20240124	3405	-46.55	20230216	1682	8.20	20240124	N	012200	500	136 억	633860	N	N	0	N	N
77	20240216	130241	57	100.00	KOSPI	기계	N	N	N	N	N	1820	0	3	0.00	5697667	3134	30.42	1830	1830	1813	2365	1274	1820	1818.02	2.33	-253	1843	1831	1822	1810	1801	1827	1806	136	545	500	1270	1	1	27222829	495	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.77	1682	20240124	8.20	1867	-2.52	20240102	1682	8.20	20240124	3405	-46.55	20230216	1682	8.20	20240124	N	012200	500	136 억	633860	N	N	0	N	N
78	20240216	120244	57	100.00	KOSPI	기계	N	N	N	N	N	1820	0	3	0.00	4664861	2566	24.91	1830	1830	1813	2365	1274	1820	1817.95	2.33	-253	1843	1831	1822	1810	1801	1827	1806	136	545	500	1270	1	1	27222829	495	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.77	1682	20240124	8.20	1867	-2.52	20240102	1682	8.20	20240124	3405	-46.55	20230216	1682	8.20	20240124	N	012200	500	136 억	633860	N	N	0	N	N
79	20240216	110244	57	100.00	KOSPI	기계	N	N	N	N	N	1822	2	2	0.11	4561059	2509	24.35	1830	1830	1813	2365	1274	1820	1817.88	2.33	-221	1843	1831	1822	1810	1801	1827	1806	136	545	500	1270	1	1	27222829	496	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.69	1682	20240124	8.32	1867	-2.41	20240102	1682	8.32	20240124	3405	-46.49	20230216	1682	8.32	20240124	N	012200	500	136 억	633860	N	N	0	N	N
80	20240216	100243	57	100.00	KOSPI	기계	N	N	N	N	N	1822	2	2	0.11	3819644	2102	20.40	1830	1830	1813	2365	1274	1820	1817.15	2.33	-49	1843	1831	1822	1810	1801	1827	1806	136	545	500	1270	1	1	27222829	496	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.69	1682	20240124	8.32	1867	-2.41	20240102	1682	8.32	20240124	3405	-46.49	20230216	1682	8.32	20240124	N	012200	500	136 억	633860	N	N	0	N	N
81	20240216	090240	57	100.00	KOSPI	기계	N	N	N	N	N	1830	10	2	0.55	27450	15	0.15	1830	1830	1830	2365	1274	1820	1830.00	2.33	0	1843	1831	1822	1810	1801	1827	1806	136	545	500	1270	1	1	27222829	498	-2.53	0.49	12	0.00	-722.00	3762.00	2555	20230217	-28.38	1682	20240124	8.80	1867	-1.98	20240102	1682	8.80	20240124	3405	-46.26	20230216	1682	8.80	20240124	N	012200	500	136 억	633860	N	N	0	N	N
82	20240215	160242	57	100.00	KOSPI	기계	N	N	N	N	N	1820	0	3	0.00	18684437	10281	25.19	1830	1834	1813	2365	1274	1820	1817.38	2.33	21	1842	1830	1818	1806	1794	1837	1813	136	545	500	1270	1	1	27222829	495	-2.52	0.48	12	0.04	-722.00	3762.00	2555	20230217	-28.77	1682	20240124	8.20	1867	-2.52	20240102	1682	8.20	20240124	3405	-46.55	20230215	1682	8.20	20240124	N	012200	500	136 억	633864	N	N	0	N	N
83	20240215	150242	57	100.00	KOSPI	기계	N	N	N	N	N	1821	1	2	0.05	18325897	10084	24.71	1830	1834	1813	2365	1274	1820	1817.32	2.33	-4	1842	1830	1818	1806	1794	1837	1813	136	545	500	1270	1	1	27222829	496	-2.52	0.48	12	0.04	-722.00	3762.00	2555	20230217	-28.73	1682	20240124	8.26	1867	-2.46	20240102	1682	8.26	20240124	3405	-46.52	20230215	1682	8.26	20240124	N	012200	500	136 억	633864	N	N	0	N	N
84	20240215	140241	57	100.00	KOSPI	기계	N	N	N	N	N	1821	1	2	0.05	15517832	8537	20.92	1830	1834	1813	2365	1274	1820	1817.71	2.33	-2	1842	1830	1818	1806	1794	1837	1813	136	545	500	1270	1	1	27222829	496	-2.52	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.73	1682	20240124	8.26	1867	-2.46	20240102	1682	8.26	20240124	3405	-46.52	20230215	1682	8.26	20240124	N	012200	500	136 억	633864	N	N	0	N	N
85	20240215	130241	57	100.00	KOSPI	기계	N	N	N	N	N	1821	1	2	0.05	15499622	8527	20.89	1830	1834	1813	2365	1274	1820	1817.71	2.33	-2	1842	1830	1818	1806	1794	1837	1813	136	545	500	1270	1	1	27222829	496	-2.52	0.48	12	0.03	-722.00	3762.00	2555	20230217	-28.73	1682	20240124	8.26	1867	-2.46	20240102	1682	8.26	20240124	3405	-46.52	20230215	1682	8.26	20240124	N	012200	500	136 억	633864	N	N	0	N	N
86	20240215	120242	57	100.00	KOSPI	기계	N	N	N	N	N	1816	-4	5	-0.22	12209095	6719	16.46	1830	1834	1813	2365	1274	1820	1817.10	2.33	-4	1842	1830	1818	1806	1794	1837	1813	136	545	500	1270	1	1	27222829	494	-2.52	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.92	1682	20240124	7.97	1867	-2.73	20240102	1682	7.97	20240124	3405	-46.67	20230215	1682	7.97	20240124	N	012200	500	136 억	633864	N	N	0	N	N
87	20240215	110240	57	100.00	KOSPI	기계	N	N	N	N	N	1820	0	3	0.00	8110657	4463	10.93	1830	1834	1813	2365	1274	1820	1817.31	2.33	-4	1842	1830	1818	1806	1794	1837	1813	136	545	500	1270	1	1	27222829	495	-2.52	0.48	12	0.02	-722.00	3762.00	2555	20230217	-28.77	1682	20240124	8.20	1867	-2.52	20240102	1682	8.20	20240124	3405	-46.55	20230215	1682	8.20	20240124	N	012200	500	136 억	633864	N	N	0	N	N
88	20240215	100241	57	100.00	KOSPI	기계	N	N	N	N	N	1820	0	3	0.00	3255451	1790	4.39	1830	1834	1813	2365	1274	1820	1818.69	2.33	-5	1842	1830	1818	1806	1794	1837	1813	136	545	500	1270	1	1	27222829	495	-2.52	0.48	12	0.01	-722.00	3762.00	2555	20230217	-28.77	1682	20240124	8.20	1867	-2.52	20240102	1682	8.20	20240124	3405	-46.55	20230215	1682	8.20	20240124	N	012200	500	136 억	633864	N	N	0	N	N
89	20240215	090239	57	100.00	KOSPI	기계	N	N	N	N	N	1830	10	2	0.55	9150	5	0.01	1830	1830	1830	2365	1274	1820	1830.00	2.33	0	1842	1830	1818	1806	1794	1837	1813	136	545	500	1270	1	1	27222829	498	-2.53	0.49	12	0.00	-722.00	3762.00	2555	20230217	-28.38	1682	20240124	8.80	1867	-1.98	20240102	1682	8.80	20240124	3405	-46.26	20230215	1682	8.80	20240124	N	012200	500	136 억	633864	N	N	0	N	N
90	20240214	160239	57	100.00	KOSPI	기계	N	N	N	N	N	1820	-5	5	-0.27	74030078	40788	277.58	1811	1830	1806	2370	1278	1825	1815.00	2.33	30	1888	1856	1799	1767	1710	1828	1739	136	545	500	1270	1	1	27222829	495	-2.52	0.48	12	0.15	-722.00	3762.00	2555	20230217	-28.77	1682	20240124	8.20	1867	-2.52	20240102	1682	8.20	20240124	3405	-46.55	20230214	1682	8.20	20240124	N	012200	500	136 억	633842	N	N	0	N	N
91	20240214	150239	57	100.00	KOSPI	기계	N	N	N	N	N	1812	-13	5	-0.71	52082175	28736	195.56	1811	1824	1806	2370	1278	1825	1812.44	2.33	79	1888	1856	1799	1767	1710	1828	1739	136	545	500	1270	1	1	27222829	493	-2.51	0.48	12	0.11	-722.00	3762.00	2555	20230217	-29.08	1682	20240124	7.73	1867	-2.95	20240102	1682	7.73	20240124	3405	-46.78	20230214	1682	7.73	20240124	N	012200	500	136 억	633842	N	N	0	N	N
92	20240214	140239	57	100.00	KOSPI	기계	N	N	N	N	N	1810	-15	5	-0.82	49106915	27094	184.39	1811	1824	1806	2370	1278	1825	1812.46	2.33	171	1888	1856	1799	1767	1710	1828	1739	136	545	500	1270	1	1	27222829	493	-2.51	0.48	12	0.10	-722.00	3762.00	2555	20230217	-29.16	1682	20240124	7.61	1867	-3.05	20240102	1682	7.61	20240124	3405	-46.84	20230214	1682	7.61	20240124	N	012200	500	136 억	633842	N	N	0	N	N
93	20240214	130242	57	100.00	KOSPI	기계	N	N	N	N	N	1814	-11	5	-0.60	48247019	26619	181.16	1811	1824	1806	2370	1278	1825	1812.50	2.33	177	1888	1856	1799	1767	1710	1828	1739	136	545	500	1270	1	1	27222829	494	-2.51	0.48	12	0.10	-722.00	3762.00	2555	20230217	-29.00	1682	20240124	7.85	1867	-2.84	20240102	1682	7.85	20240124	3405	-46.73	20230214	1682	7.85	20240124	N	012200	500	136 억	633842	N	N	0	N	N
94	20240214	120238	57	100.00	KOSPI	기계	N	N	N	N	N	1816	-9	5	-0.49	48116463	26547	180.67	1811	1824	1806	2370	1278	1825	1812.50	2.33	177	1888	1856	1799	1767	1710	1828	1739	136	545	500	1270	1	1	27222829	494	-2.52	0.48	12	0.10	-722.00	3762.00	2555	20230217	-28.92	1682	20240124	7.97	1867	-2.73	20240102	1682	7.97	20240124	3405	-46.67	20230214	1682	7.97	20240124	N	012200	500	136 억	633842	N	N	0	N	N
95	20240214	110241	57	100.00	KOSPI	기계	N	N	N	N	N	1811	-14	5	-0.77	47566265	26244	178.60	1811	1824	1806	2370	1278	1825	1812.46	2.33	268	1888	1856	1799	1767	1710	1828	1739	136	545	500	1270	1	1	27222829	493	-2.51	0.48	12	0.10	-722.00	3762.00	2555	20230217	-29.12	1682	20240124	7.67	1867	-3.00	20240102	1682	7.67	20240124	3405	-46.81	20230214	1682	7.67	20240124	N	012200	500	136 억	633842	N	N	0	N	N
96	20240214	090236	57	100.00	KOSPI	기계	N	N	N	N	N	1811	-14	5	-0.77	374877	207	1.41	1811	1811	1811	2370	1278	1825	1811.00	2.33	-27	1888	1856	1799	1767	1710	1828	1739	136	545	500	1270	1	1	27222829	493	-2.51	0.48	12	0.00	-722.00	3762.00	2555	20230217	-29.12	1682	20240124	7.67	1867	-3.00	20240102	1682	7.67	20240124	3405	-46.81	20230214	1682	7.67	20240124	N	012200	500	136 억	633842	N	N	0	N	N
97	20240213	160237	57	100.00	KOSPI	기계	N	N	N	N	N	1825	1	2	0.05	26626427	14694	132.75	1830	1831	1742	2370	1277	1824	1811.95	2.33	-94	1841	1832	1817	1808	1793	1837	1813	136	546	500	1270	1	1	27222829	497	-2.53	0.49	12	0.05	-722.00	3762.00	2555	20230217	-28.57	1682	20240124	8.50	1867	-2.25	20240102	1682	8.50	20240124	3405	-46.40	20230213	1682	8.50	20240124	N	012200	500	136 억	633967	N	N	1	N	N
98	20240213	150233	57	100.00	KOSPI	기계	N	N	N	N	N	1825	1	2	0.05	16233949	8981	81.14	1830	1831	1742	2370	1277	1824	1807.59	2.33	-123	1841	1832	1817	1808	1793	1837	1813	136	546	500	1270	1	1	27222829	497	-2.53	0.49	12	0.03	-722.00	3762.00	2555	20230217	-28.57	1682	20240124	8.50	1867	-2.25	20240102	1682	8.50	20240124	3405	-46.40	20230213	1682	8.50	20240124	N	012200	500	136 억	633967	N	N	1	N	N
99	20240213	140240	57	100.00	KOSPI	기계	N	N	N	N	N	1829	5	2	0.27	13786458	7633	68.96	1830	1831	1742	2370	1277	1824	1806.17	2.33	-191	1841	1832	1817	1808	1793	1837	1813	136	546	500	1270	1	1	27222829	498	-2.53	0.49	12	0.03	-722.00	3762.00	2555	20230217	-28.41	1682	20240124	8.74	1867	-2.04	20240102	1682	8.74	20240124	3405	-46.28	20230213	1682	8.74	20240124	N	012200	500	136 억	633967	N	N	1	N	N
100	20240213	130237	57	100.00	KOSPI	기계	N	N	N	N	N	1829	5	2	0.27	11849268	6571	59.36	1830	1831	1742	2370	1277	1824	1803.27	2.33	-190	1841	1832	1817	1808	1793	1837	1813	136	546	500	1270	1	1	27222829	498	-2.53	0.49	12	0.02	-722.00	3762.00	2555	20230217	-28.41	1682	20240124	8.74	1867	-2.04	20240102	1682	8.74	20240124	3405	-46.28	20230213	1682	8.74	20240124	N	012200	500	136 억	633967	N	N	1	N	N
101	20240213	120239	57	100.00	KOSPI	기계	N	N	N	N	N	1830	6	2	0.33	11796246	6542	59.10	1830	1831	1742	2370	1277	1824	1803.16	2.33	-188	1841	1832	1817	1808	1793	1837	1813	136	546	500	1270	1	1	27222829	498	-2.53	0.49	12	0.02	-722.00	3762.00	2555	20230217	-28.38	1682	20240124	8.80	1867	-1.98	20240102	1682	8.80	20240124	3405	-46.26	20230213	1682	8.80	20240124	N	012200	500	136 억	633967	N	N	1	N	N
102	20240213	110239	57	100.00	KOSPI	기계	N	N	N	N	N	1831	7	2	0.38	9916424	5515	49.82	1830	1831	1742	2370	1277	1824	1798.08	2.33	-151	1841	1832	1817	1808	1793	1837	1813	136	546	500	1270	1	1	27222829	498	-2.54	0.49	12	0.02	-722.00	3762.00	2555	20230217	-28.34	1682	20240124	8.86	1867	-1.93	20240102	1682	8.86	20240124	3405	-46.23	20230213	1682	8.86	20240124	N	012200	500	136 억	633967	N	N	1	N	N
103	20240213	100222	57	100.00	KOSPI	기계	N	N	N	N	N	1831	7	2	0.38	6338247	3557	32.13	1830	1831	1742	2370	1277	1824	1781.91	2.33	-26	1841	1832	1817	1808	1793	1837	1813	136	546	500	1270	1	1	27222829	498	-2.54	0.49	12	0.01	-722.00	3762.00	2555	20230217	-28.34	1682	20240124	8.86	1867	-1.93	20240102	1682	8.86	20240124	3405	-46.23	20230213	1682	8.86	20240124	N	012200	500	136 억	633967	N	N	1	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History