KissMeData/011700/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160252	57	100.00	KOSPI	기계	N	N	N	N	N	5240	30	2	0.58	1684419820	324286	69.14	5210	5290	5130	6770	3650	5210	5194.07	4.91	-28171	5370	5290	5200	5120	5030	5330	5160	162	1560	500	3750	10	1	32446151	1700	-35.89	1.83	12	1.00	-146.00	2861.00	7490	20230417	-30.04	3940	20231024	32.99	5950	-11.93	20240222	4755	10.20	20240110	7490	-30.04	20230417	3940	32.99	20231024	7.43	N	011700	500	162 억	1592497	N	N	108	N	N
3	20240229	150252	57	100.00	KOSPI	기계	N	N	N	N	N	5230	20	2	0.38	1471387050	283611	60.47	5210	5290	5130	6770	3650	5210	5188.05	4.91	-28788	5370	5290	5200	5120	5030	5330	5160	162	1560	500	3750	10	1	32446151	1697	-35.82	1.83	12	0.87	-146.00	2861.00	7490	20230417	-30.17	3940	20231024	32.74	5950	-12.10	20240222	4755	9.99	20240110	7490	-30.17	20230417	3940	32.74	20231024	7.43	N	011700	500	162 억	1592497	N	N	218	N	N
4	20240229	140253	57	100.00	KOSPI	기계	N	N	N	N	N	5200	-10	5	-0.19	1204990500	232754	49.62	5210	5250	5130	6770	3650	5210	5177.10	4.91	-46738	5370	5290	5200	5120	5030	5330	5160	162	1560	500	3750	10	1	32446151	1687	-35.62	1.82	12	0.72	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5950	-12.61	20240222	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	7.43	N	011700	500	162 억	1592497	N	N	218	N	N
5	20240229	130253	57	100.00	KOSPI	기계	N	N	N	N	N	5190	-20	5	-0.38	1037455520	200605	42.77	5210	5220	5130	6770	3650	5210	5171.63	4.91	-42493	5370	5290	5200	5120	5030	5330	5160	162	1560	500	3750	10	1	32446151	1684	-35.55	1.81	12	0.62	-146.00	2861.00	7490	20230417	-30.71	3940	20231024	31.73	5950	-12.77	20240222	4755	9.15	20240110	7490	-30.71	20230417	3940	31.73	20231024	7.43	N	011700	500	162 억	1592497	N	N	218	N	N
6	20240229	120254	57	100.00	KOSPI	기계	N	N	N	N	N	5180	-30	5	-0.58	868947700	168062	35.83	5210	5220	5130	6770	3650	5210	5170.40	4.91	-39192	5370	5290	5200	5120	5030	5330	5160	162	1560	500	3750	10	1	32446151	1681	-35.48	1.81	12	0.52	-146.00	2861.00	7490	20230417	-30.84	3940	20231024	31.47	5950	-12.94	20240222	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	7.43	N	011700	500	162 억	1592497	N	N	218	N	N
7	20240229	110254	57	100.00	KOSPI	기계	N	N	N	N	N	5180	-30	5	-0.58	795024430	153751	32.78	5210	5220	5130	6770	3650	5210	5170.85	4.91	-38501	5370	5290	5200	5120	5030	5330	5160	162	1560	500	3750	10	1	32446151	1681	-35.48	1.81	12	0.47	-146.00	2861.00	7490	20230417	-30.84	3940	20231024	31.47	5950	-12.94	20240222	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	7.43	N	011700	500	162 억	1592497	N	N	218	N	N
8	20240229	100254	57	100.00	KOSPI	기계	N	N	N	N	N	5190	-20	5	-0.38	574889110	111170	23.70	5210	5220	5130	6770	3650	5210	5171.26	4.91	-24732	5370	5290	5200	5120	5030	5330	5160	162	1560	500	3750	10	1	32446151	1684	-35.55	1.81	12	0.34	-146.00	2861.00	7490	20230417	-30.71	3940	20231024	31.73	5950	-12.77	20240222	4755	9.15	20240110	7490	-30.71	20230417	3940	31.73	20231024	7.43	N	011700	500	162 억	1592497	N	N	218	N	N
9	20240229	090255	57	100.00	KOSPI	기계	N	N	N	N	N	5200	-10	5	-0.19	60804710	11679	2.49	5210	5220	5200	6770	3650	5210	5206.32	4.91	1862	5370	5290	5200	5120	5030	5330	5160	162	1560	500	3750	10	1	32446151	1687	-35.62	1.82	12	0.04	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5950	-12.61	20240222	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	7.43	N	011700	500	162 억	1592497	N	N	218	N	N
10	20240228	160238	57	100.00	KOSPI	기계	N	N	N	N	N	5210	0	3	0.00	2397798090	460903	43.90	5170	5280	5110	6770	3650	5210	5202.35	4.78	34559	5636	5422	5316	5102	4996	5370	5050	162	1560	500	3750	10	1	32446151	1690	-35.68	1.82	12	1.42	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5950	-12.44	20240222	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	7.28	N	011700	500	162 억	1551640	N	N	218	N	N
11	20240228	150241	57	100.00	KOSPI	기계	N	N	N	N	N	5210	0	3	0.00	2178138900	418779	39.89	5170	5280	5110	6770	3650	5210	5201.15	4.78	28262	5636	5422	5316	5102	4996	5370	5050	162	1560	500	3750	10	1	32446151	1690	-35.68	1.82	12	1.29	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5950	-12.44	20240222	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	7.28	N	011700	500	162 억	1551640	N	N	16	N	N
12	20240228	140254	57	100.00	KOSPI	기계	N	N	N	N	N	5230	20	2	0.38	1811699110	348473	33.20	5170	5280	5110	6770	3650	5210	5198.95	4.78	-722	5636	5422	5316	5102	4996	5370	5050	162	1560	500	3750	10	1	32446151	1697	-35.82	1.83	12	1.07	-146.00	2861.00	7490	20230417	-30.17	3940	20231024	32.74	5950	-12.10	20240222	4755	9.99	20240110	7490	-30.17	20230417	3940	32.74	20231024	7.28	N	011700	500	162 억	1551640	N	N	16	N	N
13	20240228	130253	57	100.00	KOSPI	기계	N	N	N	N	N	5230	20	2	0.38	1608065690	309435	29.48	5170	5280	5110	6770	3650	5210	5196.75	4.78	-4623	5636	5422	5316	5102	4996	5370	5050	162	1560	500	3750	10	1	32446151	1697	-35.82	1.83	12	0.95	-146.00	2861.00	7490	20230417	-30.17	3940	20231024	32.74	5950	-12.10	20240222	4755	9.99	20240110	7490	-30.17	20230417	3940	32.74	20231024	7.28	N	011700	500	162 억	1551640	N	N	16	N	N
14	20240228	120255	57	100.00	KOSPI	기계	N	N	N	N	N	5230	20	2	0.38	1412131230	271780	25.89	5170	5280	5110	6770	3650	5210	5195.83	4.78	-13254	5636	5422	5316	5102	4996	5370	5050	162	1560	500	3750	10	1	32446151	1697	-35.82	1.83	12	0.84	-146.00	2861.00	7490	20230417	-30.17	3940	20231024	32.74	5950	-12.10	20240222	4755	9.99	20240110	7490	-30.17	20230417	3940	32.74	20231024	7.28	N	011700	500	162 억	1551640	N	N	16	N	N
15	20240228	110243	57	100.00	KOSPI	기계	N	N	N	N	N	5240	30	2	0.58	1270024990	244605	23.30	5170	5280	5110	6770	3650	5210	5192.10	4.78	-9894	5636	5422	5316	5102	4996	5370	5050	162	1560	500	3750	10	1	32446151	1700	-35.89	1.83	12	0.75	-146.00	2861.00	7490	20230417	-30.04	3940	20231024	32.99	5950	-11.93	20240222	4755	10.20	20240110	7490	-30.04	20230417	3940	32.99	20231024	7.28	N	011700	500	162 억	1551640	N	N	16	N	N
16	20240228	100254	57	100.00	KOSPI	기계	N	N	N	N	N	5200	-10	5	-0.19	855321140	165596	15.77	5170	5260	5110	6770	3650	5210	5164.94	4.78	8479	5636	5422	5316	5102	4996	5370	5050	162	1560	500	3750	10	1	32446151	1687	-35.62	1.82	12	0.51	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5950	-12.61	20240222	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	7.28	N	011700	500	162 억	1551640	N	N	16	N	N
17	20240228	090253	57	100.00	KOSPI	기계	N	N	N	N	N	5230	20	2	0.38	49896440	9614	0.92	5170	5230	5170	6770	3650	5210	5188.63	4.78	1327	5636	5422	5316	5102	4996	5370	5050	162	1560	500	3750	10	1	32446151	1697	-35.82	1.83	12	0.03	-146.00	2861.00	7490	20230417	-30.17	3940	20231024	32.74	5950	-12.10	20240222	4755	9.99	20240110	7490	-30.17	20230417	3940	32.74	20231024	7.28	N	011700	500	162 억	1551640	N	N	16	N	N
18	20240227	160254	57	100.00	KOSPI	기계	N	N	N	N	N	5210	-190	5	-3.52	5571307360	1037436	46.68	5450	5530	5210	7020	3780	5400	5371.07	4.82	-18216	6066	5732	5546	5212	5026	5640	5120	162	1620	500	3880	10	1	32446151	1690	-35.68	1.82	12	3.20	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5950	-12.44	20240222	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	7.11	N	011700	500	162 억	1563063	N	N	16	N	N
19	20240227	150253	57	100.00	KOSPI	기계	N	N	N	N	N	5270	-130	5	-2.41	4921696390	913183	41.09	5450	5530	5230	7020	3780	5400	5389.61	4.82	-52565	6066	5732	5546	5212	5026	5640	5120	162	1620	500	3880	10	1	32446151	1710	-36.10	1.84	12	2.81	-146.00	2861.00	7490	20230417	-29.64	3940	20231024	33.76	5950	-11.43	20240222	4755	10.83	20240110	7490	-29.64	20230417	3940	33.76	20231024	7.11	N	011700	500	162 억	1563063	N	N	8	N	N
20	20240227	140255	57	100.00	KOSPI	기계	N	N	N	N	N	5280	-120	5	-2.22	4387240230	811486	36.51	5450	5530	5270	7020	3780	5400	5406.43	4.82	-54007	6066	5732	5546	5212	5026	5640	5120	162	1620	500	3880	10	1	32446151	1713	-36.16	1.85	12	2.50	-146.00	2861.00	7490	20230417	-29.51	3940	20231024	34.01	5950	-11.26	20240222	4755	11.04	20240110	7490	-29.51	20230417	3940	34.01	20231024	7.11	N	011700	500	162 억	1563063	N	N	8	N	N
21	20240227	130236	57	100.00	KOSPI	기계	N	N	N	N	N	5330	-70	5	-1.30	4015103680	741319	33.36	5450	5530	5300	7020	3780	5400	5416.16	4.82	-47761	6066	5732	5546	5212	5026	5640	5120	162	1620	500	3880	10	1	32446151	1729	-36.51	1.86	12	2.28	-146.00	2861.00	7490	20230417	-28.84	3940	20231024	35.28	5950	-10.42	20240222	4755	12.09	20240110	7490	-28.84	20230417	3940	35.28	20231024	7.11	N	011700	500	162 억	1563063	N	N	8	N	N
22	20240227	120254	57	100.00	KOSPI	기계	N	N	N	N	N	5350	-50	5	-0.93	3889679970	717884	32.30	5450	5530	5300	7020	3780	5400	5418.26	4.82	-43728	6066	5732	5546	5212	5026	5640	5120	162	1620	500	3880	10	1	32446151	1736	-36.64	1.87	12	2.21	-146.00	2861.00	7490	20230417	-28.57	3940	20231024	35.79	5950	-10.08	20240222	4755	12.51	20240110	7490	-28.57	20230417	3940	35.79	20231024	7.11	N	011700	500	162 억	1563063	N	N	8	N	N
23	20240227	110253	57	100.00	KOSPI	기계	N	N	N	N	N	5350	-50	5	-0.93	3638176780	670648	30.18	5450	5530	5300	7020	3780	5400	5424.87	4.82	-45619	6066	5732	5546	5212	5026	5640	5120	162	1620	500	3880	10	1	32446151	1736	-36.64	1.87	12	2.07	-146.00	2861.00	7490	20230417	-28.57	3940	20231024	35.79	5950	-10.08	20240222	4755	12.51	20240110	7490	-28.57	20230417	3940	35.79	20231024	7.11	N	011700	500	162 억	1563063	N	N	8	N	N
24	20240227	100253	57	100.00	KOSPI	기계	N	N	N	N	N	5400	0	3	0.00	3099812330	570297	25.66	5450	5530	5300	7020	3780	5400	5435.44	4.82	-48560	6066	5732	5546	5212	5026	5640	5120	162	1620	500	3880	10	1	32446151	1752	-36.99	1.89	12	1.76	-146.00	2861.00	7490	20230417	-27.90	3940	20231024	37.06	5950	-9.24	20240222	4755	13.56	20240110	7490	-27.90	20230417	3940	37.06	20231024	7.11	N	011700	500	162 억	1563063	N	N	8	N	N
25	20240227	090254	57	100.00	KOSPI	기계	N	N	N	N	N	5500	100	2	1.85	536782960	98180	4.42	5450	5500	5420	7020	3780	5400	5467.34	4.82	7074	6066	5732	5546	5212	5026	5640	5120	162	1620	500	3880	10	1	32446151	1785	-37.67	1.92	12	0.30	-146.00	2861.00	7490	20230417	-26.57	3940	20231024	39.59	5950	-7.56	20240222	4755	15.67	20240110	7490	-26.57	20230417	3940	39.59	20231024	7.11	N	011700	500	162 억	1563063	N	N	8	N	N
26	20240226	160252	57	100.00	KOSPI	기계	N	N	N	N	N	5400	-160	5	-2.88	12244517600	2178110	145.73	5770	5880	5360	7220	3900	5560	5622.41	5.53	-232121	5800	5680	5550	5430	5300	5615	5365	162	1660	500	4000	10	1	32446151	1752	-36.99	1.89	12	6.71	-146.00	2861.00	7490	20230417	-27.90	3940	20231024	37.06	5950	-9.24	20240222	4755	13.56	20240110	7490	-27.90	20230417	3940	37.06	20231024	7.19	N	011700	500	162 억	1795085	N	N	8	N	N
27	20240226	150252	57	100.00	KOSPI	기계	N	N	N	N	N	5420	-140	5	-2.52	11432856900	2028027	135.69	5770	5880	5410	7220	3900	5560	5637.43	5.53	-249642	5800	5680	5550	5430	5300	5615	5365	162	1660	500	4000	10	1	32446151	1759	-37.12	1.89	12	6.25	-146.00	2861.00	7490	20230417	-27.64	3940	20231024	37.56	5950	-8.91	20240222	4755	13.99	20240110	7490	-27.64	20230417	3940	37.56	20231024	7.19	N	011700	500	162 억	1795085	N	N	1	N	N
28	20240226	140252	57	100.00	KOSPI	기계	N	N	N	N	N	5520	-40	5	-0.72	10350062120	1830262	122.46	5770	5880	5480	7220	3900	5560	5654.97	5.53	-214120	5800	5680	5550	5430	5300	5615	5365	162	1660	500	4000	10	1	32446151	1791	-37.81	1.93	12	5.64	-146.00	2861.00	7490	20230417	-26.30	3940	20231024	40.10	5950	-7.23	20240222	4755	16.09	20240110	7490	-26.30	20230417	3940	40.10	20231024	7.19	N	011700	500	162 억	1795085	N	N	1	N	N
29	20240226	130251	57	100.00	KOSPI	기계	N	N	N	N	N	5560	0	3	0.00	9936410030	1755479	117.46	5770	5880	5480	7220	3900	5560	5660.23	5.53	-199746	5800	5680	5550	5430	5300	5615	5365	162	1660	500	4000	10	1	32446151	1804	-38.08	1.94	12	5.41	-146.00	2861.00	7490	20230417	-25.77	3940	20231024	41.12	5950	-6.55	20240222	4755	16.93	20240110	7490	-25.77	20230417	3940	41.12	20231024	7.19	N	011700	500	162 억	1795085	N	N	1	N	N
30	20240226	120251	57	100.00	KOSPI	기계	N	N	N	N	N	5610	50	2	0.90	9489236860	1675164	112.08	5770	5880	5480	7220	3900	5560	5664.67	5.53	-202297	5800	5680	5550	5430	5300	5615	5365	162	1660	500	4000	10	1	32446151	1820	-38.42	1.96	12	5.16	-146.00	2861.00	7490	20230417	-25.10	3940	20231024	42.39	5950	-5.71	20240222	4755	17.98	20240110	7490	-25.10	20230417	3940	42.39	20231024	7.19	N	011700	500	162 억	1795085	N	N	1	N	N
31	20240226	110250	57	100.00	KOSPI	기계	N	N	N	N	N	5570	10	2	0.18	8699442130	1534687	102.68	5770	5880	5480	7220	3900	5560	5668.55	5.53	-217337	5800	5680	5550	5430	5300	5615	5365	162	1660	500	4000	10	1	32446151	1807	-38.15	1.95	12	4.73	-146.00	2861.00	7490	20230417	-25.63	3940	20231024	41.37	5950	-6.39	20240222	4755	17.14	20240110	7490	-25.63	20230417	3940	41.37	20231024	7.19	N	011700	500	162 억	1795085	N	N	1	N	N
32	20240226	100247	57	100.00	KOSPI	기계	N	N	N	N	N	5560	0	3	0.00	7694178290	1352911	90.52	5770	5880	5500	7220	3900	5560	5687.14	5.53	-208707	5800	5680	5550	5430	5300	5615	5365	162	1660	500	4000	10	1	32446151	1804	-38.08	1.94	12	4.17	-146.00	2861.00	7490	20230417	-25.77	3940	20231024	41.12	5950	-6.55	20240222	4755	16.93	20240110	7490	-25.77	20230417	3940	41.12	20231024	7.19	N	011700	500	162 억	1795085	N	N	1	N	N
33	20240226	090246	57	100.00	KOSPI	기계	N	N	N	N	N	5690	130	2	2.34	1933439640	338218	22.63	5770	5770	5600	7220	3900	5560	5716.61	5.53	-100542	5800	5680	5550	5430	5300	5615	5365	162	1660	500	4000	10	1	32446151	1846	-38.97	1.99	12	1.04	-146.00	2861.00	7490	20230417	-24.03	3940	20231024	44.42	5950	-4.37	20240222	4755	19.66	20240110	7490	-24.03	20230417	3940	44.42	20231024	7.19	N	011700	500	162 억	1795085	N	N	1	N	N
34	20240223	160249	57	100.00	KOSPI	기계	N	N	N	N	N	5560	-20	5	-0.36	8142046040	1468607	17.99	5660	5670	5420	7250	3910	5580	5544.00	5.70	-57236	6266	5922	5606	5262	4946	6095	5435	162	1670	500	4010	10	1	32446151	1804	-38.08	1.94	12	4.53	-146.00	2861.00	7490	20230417	-25.77	3940	20231024	41.12	5950	-6.55	20240222	4755	16.93	20240110	7490	-25.77	20230417	3940	41.12	20231024	7.03	N	011700	500	162 억	1848613	N	N	1	N	N
35	20240223	150249	57	100.00	KOSPI	기계	N	N	N	N	N	5540	-40	5	-0.72	7693292290	1387801	17.00	5660	5670	5420	7250	3910	5580	5543.49	5.70	-53975	6266	5922	5606	5262	4946	6095	5435	162	1670	500	4010	10	1	32446151	1798	-37.95	1.94	12	4.28	-146.00	2861.00	7490	20230417	-26.03	3940	20231024	40.61	5950	-6.89	20240222	4755	16.51	20240110	7490	-26.03	20230417	3940	40.61	20231024	7.03	N	011700	500	162 억	1848613	N	N	50	N	N
36	20240223	140247	57	100.00	KOSPI	기계	N	N	N	N	N	5480	-100	5	-1.79	6902872160	1245088	15.25	5660	5670	5420	7250	3910	5580	5544.05	5.70	-33346	6266	5922	5606	5262	4946	6095	5435	162	1670	500	4010	10	1	32446151	1778	-37.53	1.92	12	3.84	-146.00	2861.00	7490	20230417	-26.84	3940	20231024	39.09	5950	-7.90	20240222	4755	15.25	20240110	7490	-26.84	20230417	3940	39.09	20231024	7.03	N	011700	500	162 억	1848613	N	N	50	N	N
37	20240223	130248	57	100.00	KOSPI	기계	N	N	N	N	N	5490	-90	5	-1.61	6643613350	1197603	14.67	5660	5670	5420	7250	3910	5580	5547.40	5.70	-35266	6266	5922	5606	5262	4946	6095	5435	162	1670	500	4010	10	1	32446151	1781	-37.60	1.92	12	3.69	-146.00	2861.00	7490	20230417	-26.70	3940	20231024	39.34	5950	-7.73	20240222	4755	15.46	20240110	7490	-26.70	20230417	3940	39.34	20231024	7.03	N	011700	500	162 억	1848613	N	N	50	N	N
38	20240223	120248	57	100.00	KOSPI	기계	N	N	N	N	N	5490	-90	5	-1.61	6163705180	1109955	13.59	5660	5670	5420	7250	3910	5580	5553.09	5.70	-35405	6266	5922	5606	5262	4946	6095	5435	162	1670	500	4010	10	1	32446151	1781	-37.60	1.92	12	3.42	-146.00	2861.00	7490	20230417	-26.70	3940	20231024	39.34	5950	-7.73	20240222	4755	15.46	20240110	7490	-26.70	20230417	3940	39.34	20231024	7.03	N	011700	500	162 억	1848613	N	N	50	N	N
39	20240223	110247	57	100.00	KOSPI	기계	N	N	N	N	N	5540	-40	5	-0.72	5489759920	987729	12.10	5660	5670	5420	7250	3910	5580	5557.94	5.70	-13074	6266	5922	5606	5262	4946	6095	5435	162	1670	500	4010	10	1	32446151	1798	-37.95	1.94	12	3.04	-146.00	2861.00	7490	20230417	-26.03	3940	20231024	40.61	5950	-6.89	20240222	4755	16.51	20240110	7490	-26.03	20230417	3940	40.61	20231024	7.03	N	011700	500	162 억	1848613	N	N	50	N	N
40	20240223	100247	57	100.00	KOSPI	기계	N	N	N	N	N	5600	20	2	0.36	4296088330	773491	9.47	5660	5670	5420	7250	3910	5580	5554.12	5.70	-77390	6266	5922	5606	5262	4946	6095	5435	162	1670	500	4010	10	1	32446151	1817	-38.36	1.96	12	2.38	-146.00	2861.00	7490	20230417	-25.23	3940	20231024	42.13	5950	-5.88	20240222	4755	17.77	20240110	7490	-25.23	20230417	3940	42.13	20231024	7.03	N	011700	500	162 억	1848613	N	N	50	N	N
41	20240223	090248	57	100.00	KOSPI	기계	N	N	N	N	N	5470	-110	5	-1.97	1443849890	258825	3.17	5660	5670	5420	7250	3910	5580	5578.47	5.70	-74571	6266	5922	5606	5262	4946	6095	5435	162	1670	500	4010	10	1	32446151	1775	-37.47	1.91	12	0.80	-146.00	2861.00	7490	20230417	-26.97	3940	20231024	38.83	5950	-8.07	20240222	4755	15.04	20240110	7490	-26.97	20230417	3940	38.83	20231024	7.03	N	011700	500	162 억	1848613	N	N	50	N	N
42	20240222	160241	57	100.00	KOSPI	기계	N	N	N	N	N	5580	250	2	4.69	45890530040	8057188	1388.42	5320	5950	5290	6920	3740	5330	5695.74	5.39	104984	5510	5420	5300	5210	5090	5465	5255	162	1590	500	3830	10	1	32446151	1810	-38.22	1.95	12	24.83	-146.00	2861.00	7490	20230417	-25.50	3940	20231024	41.62	5950	-6.22	20240222	4755	17.35	20240110	7490	-25.50	20230417	3940	41.62	20231024	7.08	N	011700	500	162 억	1747922	N	N	50	N	N
43	20240222	150247	57	100.00	KOSPI	기계	N	N	N	N	N	5570	240	2	4.50	44235963800	7760127	1337.23	5320	5950	5290	6920	3740	5330	5700.47	5.39	100132	5510	5420	5300	5210	5090	5465	5255	162	1590	500	3830	10	1	32446151	1807	-38.15	1.95	12	23.92	-146.00	2861.00	7490	20230417	-25.63	3940	20231024	41.37	5950	-6.39	20240222	4755	17.14	20240110	7490	-25.63	20230417	3940	41.37	20231024	7.08	N	011700	500	162 억	1747922	N	N	1	N	N
44	20240222	140247	57	100.00	KOSPI	기계	N	N	N	N	N	5600	270	2	5.07	42863706860	7514178	1294.85	5320	5950	5290	6920	3740	5330	5704.43	5.39	55799	5510	5420	5300	5210	5090	5465	5255	162	1590	500	3830	10	1	32446151	1817	-38.36	1.96	12	23.16	-146.00	2861.00	7490	20230417	-25.23	3940	20231024	42.13	5950	-5.88	20240222	4755	17.77	20240110	7490	-25.23	20230417	3940	42.13	20231024	7.08	N	011700	500	162 억	1747922	N	N	1	N	N
45	20240222	130241	57	100.00	KOSPI	기계	N	N	N	N	N	5630	300	2	5.63	38941525030	6814100	1174.21	5320	5950	5290	6920	3740	5330	5714.91	5.39	50706	5510	5420	5300	5210	5090	5465	5255	162	1590	500	3830	10	1	32446151	1827	-38.56	1.97	12	21.00	-146.00	2861.00	7490	20230417	-24.83	3940	20231024	42.89	5950	-5.38	20240222	4755	18.40	20240110	7490	-24.83	20230417	3940	42.89	20231024	7.08	N	011700	500	162 억	1747922	N	N	1	N	N
46	20240222	120247	57	100.00	KOSPI	기계	N	N	N	N	N	5740	410	2	7.69	34925603040	6103555	1051.77	5320	5950	5290	6920	3740	5330	5722.24	5.39	-26140	5510	5420	5300	5210	5090	5465	5255	162	1590	500	3830	10	1	32446151	1862	-39.32	2.01	12	18.81	-146.00	2861.00	7490	20230417	-23.36	3940	20231024	45.69	5950	-3.53	20240222	4755	20.72	20240110	7490	-23.36	20230417	3940	45.69	20231024	7.08	N	011700	500	162 억	1747922	N	N	1	N	N
47	20240222	110246	57	100.00	KOSPI	기계	N	N	N	N	N	5610	280	2	5.25	5633265390	1024179	176.49	5320	5650	5290	6920	3740	5330	5500.46	5.39	80594	5510	5420	5300	5210	5090	5465	5255	162	1590	500	3830	10	1	32446151	1820	-38.42	1.96	12	3.16	-146.00	2861.00	7490	20230417	-25.10	3940	20231024	42.39	5650	-0.71	20240222	4755	17.98	20240110	7490	-25.10	20230417	3940	42.39	20231024	7.08	N	011700	500	162 억	1747922	N	N	1	N	N
48	20240222	100244	57	100.00	KOSPI	기계	N	N	N	N	N	5430	100	2	1.88	1399684470	260602	44.91	5320	5440	5290	6920	3740	5330	5371.14	5.39	-3725	5510	5420	5300	5210	5090	5465	5255	162	1590	500	3830	10	1	32446151	1762	-37.19	1.90	12	0.80	-146.00	2861.00	7490	20230417	-27.50	3940	20231024	37.82	5640	-3.72	20240207	4755	14.20	20240110	7490	-27.50	20230417	3940	37.82	20231024	7.08	N	011700	500	162 억	1747922	N	N	1	N	N
49	20240222	090246	57	100.00	KOSPI	기계	N	N	N	N	N	5300	-30	5	-0.56	92613290	17448	3.01	5320	5330	5290	6920	3740	5330	5306.49	5.39	-5447	5510	5420	5300	5210	5090	5465	5255	162	1590	500	3830	10	1	32446151	1720	-36.30	1.85	12	0.05	-146.00	2861.00	7490	20230417	-29.24	3940	20231024	34.52	5640	-6.03	20240207	4755	11.46	20240110	7490	-29.24	20230417	3940	34.52	20231024	7.08	N	011700	500	162 억	1747922	N	N	1	N	N
50	20240221	160245	57	100.00	KOSPI	기계	N	N	N	N	N	5330	80	2	1.52	3037822480	573669	170.61	5180	5390	5180	6820	3680	5250	5295.31	5.36	1251	5356	5302	5216	5162	5076	5330	5190	162	1570	500	3780	10	1	32446151	1729	-36.51	1.86	12	1.77	-146.00	2861.00	7490	20230417	-28.84	3940	20231024	35.28	5640	-5.50	20240207	4755	12.09	20240110	7490	-28.84	20230417	3940	35.28	20231024	6.93	N	011700	500	162 억	1738904	N	N	1	N	N
51	20240221	150242	57	100.00	KOSPI	기계	N	N	N	N	N	5310	60	2	1.14	2848269250	538011	160.00	5180	5390	5180	6820	3680	5250	5294.07	5.36	5509	5356	5302	5216	5162	5076	5330	5190	162	1570	500	3780	10	1	32446151	1723	-36.37	1.86	12	1.66	-146.00	2861.00	7490	20230417	-29.11	3940	20231024	34.77	5640	-5.85	20240207	4755	11.67	20240110	7490	-29.11	20230417	3940	34.77	20231024	6.93	N	011700	500	162 억	1738904	N	N	108	N	N
52	20240221	140243	57	100.00	KOSPI	기계	N	N	N	N	N	5320	70	2	1.33	2228933260	421958	125.49	5180	5350	5180	6820	3680	5250	5282.36	5.36	-1493	5356	5302	5216	5162	5076	5330	5190	162	1570	500	3780	10	1	32446151	1726	-36.44	1.86	12	1.30	-146.00	2861.00	7490	20230417	-28.97	3940	20231024	35.03	5640	-5.67	20240207	4755	11.88	20240110	7490	-28.97	20230417	3940	35.03	20231024	6.93	N	011700	500	162 억	1738904	N	N	108	N	N
53	20240221	130244	57	100.00	KOSPI	기계	N	N	N	N	N	5270	20	2	0.38	1912717690	362247	107.73	5180	5350	5180	6820	3680	5250	5280.15	5.36	-12124	5356	5302	5216	5162	5076	5330	5190	162	1570	500	3780	10	1	32446151	1710	-36.10	1.84	12	1.12	-146.00	2861.00	7490	20230417	-29.64	3940	20231024	33.76	5640	-6.56	20240207	4755	10.83	20240110	7490	-29.64	20230417	3940	33.76	20231024	6.93	N	011700	500	162 억	1738904	N	N	108	N	N
54	20240221	120244	57	100.00	KOSPI	기계	N	N	N	N	N	5310	60	2	1.14	1693114500	320699	95.37	5180	5350	5180	6820	3680	5250	5279.45	5.36	-13230	5356	5302	5216	5162	5076	5330	5190	162	1570	500	3780	10	1	32446151	1723	-36.37	1.86	12	0.99	-146.00	2861.00	7490	20230417	-29.11	3940	20231024	34.77	5640	-5.85	20240207	4755	11.67	20240110	7490	-29.11	20230417	3940	34.77	20231024	6.93	N	011700	500	162 억	1738904	N	N	108	N	N
55	20240221	110245	57	100.00	KOSPI	기계	N	N	N	N	N	5300	50	2	0.95	854795020	162889	48.44	5180	5300	5180	6820	3680	5250	5247.71	5.36	-644	5356	5302	5216	5162	5076	5330	5190	162	1570	500	3780	10	1	32446151	1720	-36.30	1.85	12	0.50	-146.00	2861.00	7490	20230417	-29.24	3940	20231024	34.52	5640	-6.03	20240207	4755	11.46	20240110	7490	-29.24	20230417	3940	34.52	20231024	6.93	N	011700	500	162 억	1738904	N	N	108	N	N
56	20240221	100244	57	100.00	KOSPI	기계	N	N	N	N	N	5250	0	3	0.00	377723030	72208	21.47	5180	5280	5180	6820	3680	5250	5231.04	5.36	-4882	5356	5302	5216	5162	5076	5330	5190	162	1570	500	3780	10	1	32446151	1703	-35.96	1.84	12	0.22	-146.00	2861.00	7490	20230417	-29.91	3940	20231024	33.25	5640	-6.91	20240207	4755	10.41	20240110	7490	-29.91	20230417	3940	33.25	20231024	6.93	N	011700	500	162 억	1738904	N	N	108	N	N
57	20240221	090243	57	100.00	KOSPI	기계	N	N	N	N	N	5220	-30	5	-0.57	51438630	9920	2.95	5180	5220	5180	6820	3680	5250	5185.26	5.36	2337	5356	5302	5216	5162	5076	5330	5190	162	1570	500	3780	10	1	32446151	1694	-35.75	1.82	12	0.03	-146.00	2861.00	7490	20230417	-30.31	3940	20231024	32.49	5640	-7.45	20240207	4755	9.78	20240110	7490	-30.31	20230417	3940	32.49	20231024	6.93	N	011700	500	162 억	1738904	N	N	108	N	N
58	20240220	160241	57	100.00	KOSPI	기계	N	N	N	N	N	5250	50	2	0.96	1727969550	332552	73.85	5190	5270	5130	6760	3640	5200	5196.00	5.17	65175	5380	5290	5240	5150	5100	5265	5125	162	1560	500	3740	10	1	32446151	1703	-35.96	1.84	12	1.02	-146.00	2861.00	7490	20230417	-29.91	3940	20231024	33.25	5640	-6.91	20240207	4755	10.41	20240110	7490	-29.91	20230417	3940	33.25	20231024	6.82	N	011700	500	162 억	1678452	N	N	108	N	N
59	20240220	150242	57	100.00	KOSPI	기계	N	N	N	N	N	5210	10	2	0.19	1347062090	259757	57.68	5190	5240	5130	6760	3640	5200	5185.85	5.17	55845	5380	5290	5240	5150	5100	5265	5125	162	1560	500	3740	10	1	32446151	1690	-35.68	1.82	12	0.80	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5640	-7.62	20240207	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	6.82	N	011700	500	162 억	1678452	N	N	284	N	N
60	20240220	140243	57	100.00	KOSPI	기계	N	N	N	N	N	5210	10	2	0.19	1161915870	224101	49.76	5190	5240	5130	6760	3640	5200	5184.78	5.17	45028	5380	5290	5240	5150	5100	5265	5125	162	1560	500	3740	10	1	32446151	1690	-35.68	1.82	12	0.69	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5640	-7.62	20240207	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	6.82	N	011700	500	162 억	1678452	N	N	284	N	N
61	20240220	130243	57	100.00	KOSPI	기계	N	N	N	N	N	5210	10	2	0.19	984497490	189950	42.18	5190	5240	5130	6760	3640	5200	5182.92	5.17	39898	5380	5290	5240	5150	5100	5265	5125	162	1560	500	3740	10	1	32446151	1690	-35.68	1.82	12	0.59	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5640	-7.62	20240207	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	6.82	N	011700	500	162 억	1678452	N	N	284	N	N
62	20240220	120241	57	100.00	KOSPI	기계	N	N	N	N	N	5220	20	2	0.38	930004830	179487	39.86	5190	5240	5130	6760	3640	5200	5181.45	5.17	40937	5380	5290	5240	5150	5100	5265	5125	162	1560	500	3740	10	1	32446151	1694	-35.75	1.82	12	0.55	-146.00	2861.00	7490	20230417	-30.31	3940	20231024	32.49	5640	-7.45	20240207	4755	9.78	20240110	7490	-30.31	20230417	3940	32.49	20231024	6.82	N	011700	500	162 억	1678452	N	N	284	N	N
63	20240220	110240	57	100.00	KOSPI	기계	N	N	N	N	N	5210	10	2	0.19	841583510	162484	36.08	5190	5240	5130	6760	3640	5200	5179.47	5.17	35622	5380	5290	5240	5150	5100	5265	5125	162	1560	500	3740	10	1	32446151	1690	-35.68	1.82	12	0.50	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5640	-7.62	20240207	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	6.82	N	011700	500	162 억	1678452	N	N	284	N	N
64	20240220	100233	57	100.00	KOSPI	기계	N	N	N	N	N	5200	0	3	0.00	573003180	110886	24.62	5190	5240	5130	6760	3640	5200	5167.47	5.17	10198	5380	5290	5240	5150	5100	5265	5125	162	1560	500	3740	10	1	32446151	1687	-35.62	1.82	12	0.34	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5640	-7.80	20240207	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	6.82	N	011700	500	162 억	1678452	N	N	284	N	N
65	20240220	090243	57	100.00	KOSPI	기계	N	N	N	N	N	5200	0	3	0.00	43403330	8358	1.86	5190	5240	5170	6760	3640	5200	5192.94	5.17	2359	5380	5290	5240	5150	5100	5265	5125	162	1560	500	3740	10	1	32446151	1687	-35.62	1.82	12	0.03	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5640	-7.80	20240207	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	6.82	N	011700	500	162 억	1678452	N	N	284	N	N
66	20240219	160241	57	100.00	KOSPI	기계	N	N	N	N	N	5200	20	2	0.39	2293726950	437937	165.48	5290	5330	5190	6730	3630	5180	5238.84	5.03	43519	5260	5220	5170	5130	5080	5240	5150	162	1550	500	3720	10	1	32446151	1687	-35.62	1.82	12	1.35	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5640	-7.80	20240207	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	6.66	N	011700	500	162 억	1632235	N	N	284	N	N
67	20240219	150243	57	100.00	KOSPI	기계	N	N	N	N	N	5220	40	2	0.77	2134098940	407292	153.90	5290	5330	5190	6730	3630	5180	5240.92	5.03	34266	5260	5220	5170	5130	5080	5240	5150	162	1550	500	3720	10	1	32446151	1694	-35.75	1.82	12	1.26	-146.00	2861.00	7490	20230417	-30.31	3940	20231024	32.49	5640	-7.45	20240207	4755	9.78	20240110	7490	-30.31	20230417	3940	32.49	20231024	6.66	N	011700	500	162 억	1632235	N	N	27	N	N
68	20240219	140243	57	100.00	KOSPI	기계	N	N	N	N	N	5230	50	2	0.97	1949621190	371933	140.54	5290	5330	5190	6730	3630	5180	5243.22	5.03	21301	5260	5220	5170	5130	5080	5240	5150	162	1550	500	3720	10	1	32446151	1697	-35.82	1.83	12	1.15	-146.00	2861.00	7490	20230417	-30.17	3940	20231024	32.74	5640	-7.27	20240207	4755	9.99	20240110	7490	-30.17	20230417	3940	32.74	20231024	6.66	N	011700	500	162 억	1632235	N	N	27	N	N
69	20240219	130243	57	100.00	KOSPI	기계	N	N	N	N	N	5200	20	2	0.39	1810098790	345219	130.44	5290	5330	5190	6730	3630	5180	5244.84	5.03	17676	5260	5220	5170	5130	5080	5240	5150	162	1550	500	3720	10	1	32446151	1687	-35.62	1.82	12	1.06	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5640	-7.80	20240207	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	6.66	N	011700	500	162 억	1632235	N	N	27	N	N
70	20240219	120241	57	100.00	KOSPI	기계	N	N	N	N	N	5200	20	2	0.39	1674127230	319146	120.59	5290	5330	5190	6730	3630	5180	5247.33	5.03	20297	5260	5220	5170	5130	5080	5240	5150	162	1550	500	3720	10	1	32446151	1687	-35.62	1.82	12	0.98	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5640	-7.80	20240207	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	6.66	N	011700	500	162 억	1632235	N	N	27	N	N
71	20240219	110242	57	100.00	KOSPI	기계	N	N	N	N	N	5250	70	2	1.35	1521894870	289903	109.54	5290	5330	5200	6730	3630	5180	5251.65	5.03	26091	5260	5220	5170	5130	5080	5240	5150	162	1550	500	3720	10	1	32446151	1703	-35.96	1.84	12	0.89	-146.00	2861.00	7490	20230417	-29.91	3940	20231024	33.25	5640	-6.91	20240207	4755	10.41	20240110	7490	-29.91	20230417	3940	33.25	20231024	6.66	N	011700	500	162 억	1632235	N	N	27	N	N
72	20240219	100241	57	100.00	KOSPI	기계	N	N	N	N	N	5250	70	2	1.35	1194804960	227413	85.93	5290	5330	5200	6730	3630	5180	5256.59	5.03	32220	5260	5220	5170	5130	5080	5240	5150	162	1550	500	3720	10	1	32446151	1703	-35.96	1.84	12	0.70	-146.00	2861.00	7490	20230417	-29.91	3940	20231024	33.25	5640	-6.91	20240207	4755	10.41	20240110	7490	-29.91	20230417	3940	33.25	20231024	6.66	N	011700	500	162 억	1632235	N	N	27	N	N
73	20240219	090241	57	100.00	KOSPI	기계	N	N	N	N	N	5240	60	2	1.16	385698660	73312	27.70	5290	5330	5200	6730	3630	5180	5270.99	5.03	-13681	5260	5220	5170	5130	5080	5240	5150	162	1550	500	3720	10	1	32446151	1700	-35.89	1.83	12	0.23	-146.00	2861.00	7490	20230417	-30.04	3940	20231024	32.99	5640	-7.09	20240207	4755	10.20	20240110	7490	-30.04	20230417	3940	32.99	20231024	6.66	N	011700	500	162 억	1632235	N	N	27	N	N
74	20240216	160239	57	100.00	KOSPI	기계	N	N	N	N	N	5180	-20	5	-0.38	1295459230	251524	52.89	5160	5210	5120	6760	3640	5200	5150.35	5.02	3303	5313	5256	5173	5116	5033	5215	5075	162	1560	500	3740	10	1	32446151	1681	-35.48	1.81	12	0.78	-146.00	2861.00	7490	20230417	-30.84	3940	20231024	31.47	5640	-8.16	20240207	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	6.71	N	011700	500	162 억	1627992	N	N	27	N	N
75	20240216	150241	57	100.00	KOSPI	기계	N	N	N	N	N	5180	-20	5	-0.38	1100525310	213962	44.99	5160	5190	5120	6760	3640	5200	5143.55	5.02	3814	5313	5256	5173	5116	5033	5215	5075	162	1560	500	3740	10	1	32446151	1681	-35.48	1.81	12	0.66	-146.00	2861.00	7490	20230417	-30.84	3940	20231024	31.47	5640	-8.16	20240207	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	6.71	N	011700	500	162 억	1627992	N	N	42	N	N
76	20240216	140243	57	100.00	KOSPI	기계	N	N	N	N	N	5130	-70	5	-1.35	1009549530	196352	41.29	5160	5190	5120	6760	3640	5200	5141.53	5.02	5023	5313	5256	5173	5116	5033	5215	5075	162	1560	500	3740	10	1	32446151	1664	-35.14	1.79	12	0.61	-146.00	2861.00	7490	20230417	-31.51	3940	20231024	30.20	5640	-9.04	20240207	4755	7.89	20240110	7490	-31.51	20230417	3940	30.20	20231024	6.71	N	011700	500	162 억	1627992	N	N	42	N	N
77	20240216	130239	57	100.00	KOSPI	기계	N	N	N	N	N	5150	-50	5	-0.96	912217260	177442	37.31	5160	5190	5120	6760	3640	5200	5140.93	5.02	5089	5313	5256	5173	5116	5033	5215	5075	162	1560	500	3740	10	1	32446151	1671	-35.27	1.80	12	0.55	-146.00	2861.00	7490	20230417	-31.24	3940	20231024	30.71	5640	-8.69	20240207	4755	8.31	20240110	7490	-31.24	20230417	3940	30.71	20231024	6.71	N	011700	500	162 억	1627992	N	N	42	N	N
78	20240216	120242	57	100.00	KOSPI	기계	N	N	N	N	N	5160	-40	5	-0.77	796143060	154840	32.56	5160	5190	5120	6760	3640	5200	5141.71	5.02	8901	5313	5256	5173	5116	5033	5215	5075	162	1560	500	3740	10	1	32446151	1674	-35.34	1.80	12	0.48	-146.00	2861.00	7490	20230417	-31.11	3940	20231024	30.96	5640	-8.51	20240207	4755	8.52	20240110	7490	-31.11	20230417	3940	30.96	20231024	6.71	N	011700	500	162 억	1627992	N	N	42	N	N
79	20240216	110242	57	100.00	KOSPI	기계	N	N	N	N	N	5150	-50	5	-0.96	683946150	133028	27.97	5160	5190	5120	6760	3640	5200	5141.37	5.02	6791	5313	5256	5173	5116	5033	5215	5075	162	1560	500	3740	10	1	32446151	1671	-35.27	1.80	12	0.41	-146.00	2861.00	7490	20230417	-31.24	3940	20231024	30.71	5640	-8.69	20240207	4755	8.31	20240110	7490	-31.24	20230417	3940	30.71	20231024	6.71	N	011700	500	162 억	1627992	N	N	42	N	N
80	20240216	100241	57	100.00	KOSPI	기계	N	N	N	N	N	5160	-40	5	-0.77	510350510	99230	20.87	5160	5190	5120	6760	3640	5200	5143.11	5.02	5194	5313	5256	5173	5116	5033	5215	5075	162	1560	500	3740	10	1	32446151	1674	-35.34	1.80	12	0.31	-146.00	2861.00	7490	20230417	-31.11	3940	20231024	30.96	5640	-8.51	20240207	4755	8.52	20240110	7490	-31.11	20230417	3940	30.96	20231024	6.71	N	011700	500	162 억	1627992	N	N	42	N	N
81	20240216	090238	57	100.00	KOSPI	기계	N	N	N	N	N	5160	-40	5	-0.77	83168300	16104	3.39	5160	5190	5160	6760	3640	5200	5164.45	5.02	4383	5313	5256	5173	5116	5033	5215	5075	162	1560	500	3740	10	1	32446151	1674	-35.34	1.80	12	0.05	-146.00	2861.00	7490	20230417	-31.11	3940	20231024	30.96	5640	-8.51	20240207	4755	8.52	20240110	7490	-31.11	20230417	3940	30.96	20231024	6.71	N	011700	500	162 억	1627992	N	N	42	N	N
82	20240215	160239	57	100.00	KOSPI	기계	N	N	N	N	N	5200	-20	5	-0.38	2418561370	469758	109.75	5230	5230	5090	6780	3660	5220	5148.50	5.06	-2687	5346	5282	5216	5152	5086	5285	5155	162	1560	500	3750	10	1	32446151	1687	-35.62	1.82	12	1.45	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5640	-7.80	20240207	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	6.75	N	011700	500	162 억	1643325	N	N	42	N	N
83	20240215	150240	57	100.00	KOSPI	기계	N	N	N	N	N	5170	-50	5	-0.96	2168461750	421441	98.46	5230	5230	5090	6780	3660	5220	5145.33	5.06	1578	5346	5282	5216	5152	5086	5285	5155	162	1560	500	3750	10	1	32446151	1677	-35.41	1.81	12	1.30	-146.00	2861.00	7490	20230417	-30.97	3940	20231024	31.22	5640	-8.33	20240207	4755	8.73	20240110	7490	-30.97	20230417	3940	31.22	20231024	6.75	N	011700	500	162 억	1643325	N	N	22	N	N
84	20240215	140239	57	100.00	KOSPI	기계	N	N	N	N	N	5160	-60	5	-1.15	1930190160	375321	87.69	5230	5230	5090	6780	3660	5220	5142.74	5.06	-9095	5346	5282	5216	5152	5086	5285	5155	162	1560	500	3750	10	1	32446151	1674	-35.34	1.80	12	1.16	-146.00	2861.00	7490	20230417	-31.11	3940	20231024	30.96	5640	-8.51	20240207	4755	8.52	20240110	7490	-31.11	20230417	3940	30.96	20231024	6.75	N	011700	500	162 억	1643325	N	N	22	N	N
85	20240215	130239	57	100.00	KOSPI	기계	N	N	N	N	N	5160	-60	5	-1.15	1698750470	330472	77.21	5230	5230	5090	6780	3660	5220	5140.34	5.06	-11929	5346	5282	5216	5152	5086	5285	5155	162	1560	500	3750	10	1	32446151	1674	-35.34	1.80	12	1.02	-146.00	2861.00	7490	20230417	-31.11	3940	20231024	30.96	5640	-8.51	20240207	4755	8.52	20240110	7490	-31.11	20230417	3940	30.96	20231024	6.75	N	011700	500	162 억	1643325	N	N	22	N	N
86	20240215	120240	57	100.00	KOSPI	기계	N	N	N	N	N	5170	-50	5	-0.96	1578622650	307162	71.76	5230	5230	5090	6780	3660	5220	5139.35	5.06	-18895	5346	5282	5216	5152	5086	5285	5155	162	1560	500	3750	10	1	32446151	1677	-35.41	1.81	12	0.95	-146.00	2861.00	7490	20230417	-30.97	3940	20231024	31.22	5640	-8.33	20240207	4755	8.73	20240110	7490	-30.97	20230417	3940	31.22	20231024	6.75	N	011700	500	162 억	1643325	N	N	22	N	N
87	20240215	110238	57	100.00	KOSPI	기계	N	N	N	N	N	5130	-90	5	-1.72	1141498400	221925	51.85	5230	5230	5090	6780	3660	5220	5143.58	5.06	-19773	5346	5282	5216	5152	5086	5285	5155	162	1560	500	3750	10	1	32446151	1664	-35.14	1.79	12	0.68	-146.00	2861.00	7490	20230417	-31.51	3940	20231024	30.20	5640	-9.04	20240207	4755	7.89	20240110	7490	-31.51	20230417	3940	30.20	20231024	6.75	N	011700	500	162 억	1643325	N	N	22	N	N
88	20240215	100239	57	100.00	KOSPI	기계	N	N	N	N	N	5150	-70	5	-1.34	942773290	183241	42.81	5230	5230	5090	6780	3660	5220	5144.94	5.06	-19816	5346	5282	5216	5152	5086	5285	5155	162	1560	500	3750	10	1	32446151	1671	-35.27	1.80	12	0.56	-146.00	2861.00	7490	20230417	-31.24	3940	20231024	30.71	5640	-8.69	20240207	4755	8.31	20240110	7490	-31.24	20230417	3940	30.71	20231024	6.75	N	011700	500	162 억	1643325	N	N	22	N	N
89	20240215	090237	57	100.00	KOSPI	기계	N	N	N	N	N	5190	-30	5	-0.57	46348960	8891	2.08	5230	5230	5190	6780	3660	5220	5212.91	5.06	-3224	5346	5282	5216	5152	5086	5285	5155	162	1560	500	3750	10	1	32446151	1684	-35.55	1.81	12	0.03	-146.00	2861.00	7490	20230417	-30.71	3940	20231024	31.73	5640	-7.98	20240207	4755	9.15	20240110	7490	-30.71	20230417	3940	31.73	20231024	6.75	N	011700	500	162 억	1643325	N	N	22	N	N
90	20240214	160237	57	100.00	KOSPI	기계	N	N	N	N	N	5220	-110	5	-2.06	2189002130	420656	73.86	5220	5280	5150	6920	3740	5330	5203.40	5.11	-13849	5416	5372	5316	5272	5216	5395	5295	162	1590	500	3830	10	1	32446151	1694	-35.75	1.82	12	1.30	-146.00	2861.00	7490	20230417	-30.31	3940	20231024	32.49	5640	-7.45	20240207	4755	9.78	20240110	7490	-30.31	20230417	3940	32.49	20231024	6.61	N	011700	500	162 억	1657902	N	N	22	N	N
91	20240214	150237	57	100.00	KOSPI	기계	N	N	N	N	N	5180	-150	5	-2.81	1877659750	360715	63.33	5220	5280	5150	6920	3740	5330	5204.97	5.11	-12192	5416	5372	5316	5272	5216	5395	5295	162	1590	500	3830	10	1	32446151	1681	-35.48	1.81	12	1.11	-146.00	2861.00	7490	20230417	-30.84	3940	20231024	31.47	5640	-8.16	20240207	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	6.61	N	011700	500	162 억	1657902	N	N	20	N	N
92	20240214	140237	57	100.00	KOSPI	기계	N	N	N	N	N	5210	-120	5	-2.25	1616279300	310276	54.48	5220	5280	5150	6920	3740	5330	5208.70	5.11	-11764	5416	5372	5316	5272	5216	5395	5295	162	1590	500	3830	10	1	32446151	1690	-35.68	1.82	12	0.96	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5640	-7.62	20240207	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	6.61	N	011700	500	162 억	1657902	N	N	20	N	N
93	20240214	130240	57	100.00	KOSPI	기계	N	N	N	N	N	5200	-130	5	-2.44	1362823290	261547	45.92	5220	5280	5150	6920	3740	5330	5210.08	5.11	-11319	5416	5372	5316	5272	5216	5395	5295	162	1590	500	3830	10	1	32446151	1687	-35.62	1.82	12	0.81	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5640	-7.80	20240207	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	6.61	N	011700	500	162 억	1657902	N	N	20	N	N
94	20240214	120236	57	100.00	KOSPI	기계	N	N	N	N	N	5160	-170	5	-3.19	1158079160	222030	38.98	5220	5280	5150	6920	3740	5330	5215.25	5.11	-13274	5416	5372	5316	5272	5216	5395	5295	162	1590	500	3830	10	1	32446151	1674	-35.34	1.80	12	0.68	-146.00	2861.00	7490	20230417	-31.11	3940	20231024	30.96	5640	-8.51	20240207	4755	8.52	20240110	7490	-31.11	20230417	3940	30.96	20231024	6.61	N	011700	500	162 억	1657902	N	N	20	N	N
95	20240214	110238	57	100.00	KOSPI	기계	N	N	N	N	N	5200	-130	5	-2.44	779225810	149019	26.16	5220	5280	5150	6920	3740	5330	5228.22	5.11	-8902	5416	5372	5316	5272	5216	5395	5295	162	1590	500	3830	10	1	32446151	1687	-35.62	1.82	12	0.46	-146.00	2861.00	7490	20230417	-30.57	3940	20231024	31.98	5640	-7.80	20240207	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	6.61	N	011700	500	162 억	1657902	N	N	20	N	N
96	20240214	090235	57	100.00	KOSPI	기계	N	N	N	N	N	5210	-120	5	-2.25	188843950	36279	6.37	5220	5230	5150	6920	3740	5330	5201.07	5.11	-5568	5416	5372	5316	5272	5216	5395	5295	162	1590	500	3830	10	1	32446151	1690	-35.68	1.82	12	0.11	-146.00	2861.00	7490	20230417	-30.44	3940	20231024	32.23	5640	-7.62	20240207	4755	9.57	20240110	7490	-30.44	20230417	3940	32.23	20231024	6.61	N	011700	500	162 억	1657902	N	N	20	N	N
97	20240213	160235	57	100.00	KOSPI	기계	N	N	N	N	N	5330	-100	5	-1.84	2874712010	541799	86.21	5310	5360	5260	7050	3810	5430	5305.75	5.06	13162	5543	5486	5403	5346	5263	5515	5375	162	1620	500	3900	10	1	32446151	1729	-36.51	1.86	12	1.67	-146.00	2861.00	7490	20230417	-28.84	3940	20231024	35.28	5640	-5.50	20240207	4755	12.09	20240110	7490	-28.84	20230417	3940	35.28	20231024	6.67	N	011700	500	162 억	1642778	N	N	20	N	N
98	20240213	150231	57	100.00	KOSPI	기계	N	N	N	N	N	5330	-100	5	-1.84	2655755990	500706	79.67	5310	5360	5260	7050	3810	5430	5304.02	5.06	11675	5543	5486	5403	5346	5263	5515	5375	162	1620	500	3900	10	1	32446151	1729	-36.51	1.86	12	1.54	-146.00	2861.00	7490	20230417	-28.84	3940	20231024	35.28	5640	-5.50	20240207	4755	12.09	20240110	7490	-28.84	20230417	3940	35.28	20231024	6.67	N	011700	500	162 억	1642778	N	N	14	N	N
99	20240213	140238	57	100.00	KOSPI	기계	N	N	N	N	N	5330	-100	5	-1.84	2468724730	465544	74.08	5310	5360	5260	7050	3810	5430	5302.88	5.06	11468	5543	5486	5403	5346	5263	5515	5375	162	1620	500	3900	10	1	32446151	1729	-36.51	1.86	12	1.43	-146.00	2861.00	7490	20230417	-28.84	3940	20231024	35.28	5640	-5.50	20240207	4755	12.09	20240110	7490	-28.84	20230417	3940	35.28	20231024	6.67	N	011700	500	162 억	1642778	N	N	14	N	N
100	20240213	130235	57	100.00	KOSPI	기계	N	N	N	N	N	5330	-100	5	-1.84	2314778640	436545	69.46	5310	5360	5260	7050	3810	5430	5302.50	5.06	11247	5543	5486	5403	5346	5263	5515	5375	162	1620	500	3900	10	1	32446151	1729	-36.51	1.86	12	1.35	-146.00	2861.00	7490	20230417	-28.84	3940	20231024	35.28	5640	-5.50	20240207	4755	12.09	20240110	7490	-28.84	20230417	3940	35.28	20231024	6.67	N	011700	500	162 억	1642778	N	N	14	N	N
101	20240213	120236	57	100.00	KOSPI	기계	N	N	N	N	N	5310	-120	5	-2.21	2152078480	405991	64.60	5310	5360	5260	7050	3810	5430	5300.80	5.06	11111	5543	5486	5403	5346	5263	5515	5375	162	1620	500	3900	10	1	32446151	1723	-36.37	1.86	12	1.25	-146.00	2861.00	7490	20230417	-29.11	3940	20231024	34.77	5640	-5.85	20240207	4755	11.67	20240110	7490	-29.11	20230417	3940	34.77	20231024	6.67	N	011700	500	162 억	1642778	N	N	14	N	N
102	20240213	110237	57	100.00	KOSPI	기계	N	N	N	N	N	5310	-120	5	-2.21	2021074430	381312	60.67	5310	5360	5260	7050	3810	5430	5300.32	5.06	14260	5543	5486	5403	5346	5263	5515	5375	162	1620	500	3900	10	1	32446151	1723	-36.37	1.86	12	1.18	-146.00	2861.00	7490	20230417	-29.11	3940	20231024	34.77	5640	-5.85	20240207	4755	11.67	20240110	7490	-29.11	20230417	3940	34.77	20231024	6.67	N	011700	500	162 억	1642778	N	N	14	N	N
103	20240213	100220	57	100.00	KOSPI	기계	N	N	N	N	N	5310	-120	5	-2.21	1478257500	278625	44.33	5310	5360	5260	7050	3810	5430	5305.54	5.06	4228	5543	5486	5403	5346	5263	5515	5375	162	1620	500	3900	10	1	32446151	1723	-36.37	1.86	12	0.86	-146.00	2861.00	7490	20230417	-29.11	3940	20231024	34.77	5640	-5.85	20240207	4755	11.67	20240110	7490	-29.11	20230417	3940	34.77	20231024	6.67	N	011700	500	162 억	1642778	N	N	14	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History