KissMeData/042670/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160449	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8050	-130	5	-1.59	10064801710	1243599	41.22	8140	8170	8020	10630	5730	8180	8093.38	13.64	-297223	8506	8342	8066	7902	7626	8425	7985	1996	2450	1000	5720	10	1	199603453	16068	6.92	0.97	12	0.62	1163.00	8276.00	14690	20230725	-45.20	6620	20231101	21.60	8900	-9.55	20240205	6900	16.67	20240124	14690	-45.20	20230725	6620	21.60	20231101	2.52	N	042670	1000	1996 억	27221311	N	N	279	N	N
3	20240229	150450	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8070	-110	5	-1.34	8833755950	1090843	36.16	8140	8170	8020	10630	5730	8180	8098.05	13.64	-259677	8506	8342	8066	7902	7626	8425	7985	1996	2450	1000	5720	10	1	199603453	16108	6.94	0.98	12	0.55	1163.00	8276.00	14690	20230725	-45.06	6620	20231101	21.90	8900	-9.33	20240205	6900	16.96	20240124	14690	-45.06	20230725	6620	21.90	20231101	2.52	N	042670	1000	1996 억	27221311	N	N	381	N	N
4	20240229	140450	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8120	-60	5	-0.73	7747238820	956542	31.70	8140	8170	8020	10630	5730	8180	8099.16	13.64	-237756	8506	8342	8066	7902	7626	8425	7985	1996	2450	1000	5720	10	1	199603453	16208	6.98	0.98	12	0.48	1163.00	8276.00	14690	20230725	-44.72	6620	20231101	22.66	8900	-8.76	20240205	6900	17.68	20240124	14690	-44.72	20230725	6620	22.66	20231101	2.52	N	042670	1000	1996 억	27221311	N	N	381	N	N
5	20240229	130451	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8110	-70	5	-0.86	7001558040	864579	28.66	8140	8170	8020	10630	5730	8180	8098.16	13.64	-244326	8506	8342	8066	7902	7626	8425	7985	1996	2450	1000	5720	10	1	199603453	16188	6.97	0.98	12	0.43	1163.00	8276.00	14690	20230725	-44.79	6620	20231101	22.51	8900	-8.88	20240205	6900	17.54	20240124	14690	-44.79	20230725	6620	22.51	20231101	2.52	N	042670	1000	1996 억	27221311	N	N	381	N	N
6	20240229	120451	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8130	-50	5	-0.61	6339863240	782961	25.95	8140	8170	8020	10630	5730	8180	8097.22	13.64	-222900	8506	8342	8066	7902	7626	8425	7985	1996	2450	1000	5720	10	1	199603453	16228	6.99	0.98	12	0.39	1163.00	8276.00	14690	20230725	-44.66	6620	20231101	22.81	8900	-8.65	20240205	6900	17.83	20240124	14690	-44.66	20230725	6620	22.81	20231101	2.52	N	042670	1000	1996 억	27221311	N	N	381	N	N
7	20240229	110451	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8150	-30	5	-0.37	5341444060	660427	21.89	8140	8160	8020	10630	5730	8180	8087.77	13.64	-190058	8506	8342	8066	7902	7626	8425	7985	1996	2450	1000	5720	10	1	199603453	16268	7.01	0.98	12	0.33	1163.00	8276.00	14690	20230725	-44.52	6620	20231101	23.11	8900	-8.43	20240205	6900	18.12	20240124	14690	-44.52	20230725	6620	23.11	20231101	2.52	N	042670	1000	1996 억	27221311	N	N	381	N	N
8	20240229	100450	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8140	-40	5	-0.49	4056069650	502209	16.65	8140	8150	8020	10630	5730	8180	8076.32	13.64	-130986	8506	8342	8066	7902	7626	8425	7985	1996	2450	1000	5720	10	1	199603453	16248	7.00	0.98	12	0.25	1163.00	8276.00	14690	20230725	-44.59	6620	20231101	22.96	8900	-8.54	20240205	6900	17.97	20240124	14690	-44.59	20230725	6620	22.96	20231101	2.52	N	042670	1000	1996 억	27221311	N	N	381	N	N
9	20240229	090449	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8040	-140	5	-1.71	901732400	111511	3.70	8140	8150	8040	10630	5730	8180	8085.91	13.64	-59682	8506	8342	8066	7902	7626	8425	7985	1996	2450	1000	5720	10	1	199603453	16048	6.91	0.97	12	0.06	1163.00	8276.00	14690	20230725	-45.27	6620	20231101	21.45	8900	-9.66	20240205	6900	16.52	20240124	14690	-45.27	20230725	6620	21.45	20231101	2.52	N	042670	1000	1996 억	27221311	N	N	381	N	N
10	20240228	160424	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8180	360	2	4.60	24029536070	2969202	138.17	7790	8230	7790	10160	5480	7820	8092.65	13.25	903428	8133	7976	7873	7716	7613	7925	7665	1996	2340	1000	5470	10	1	199603453	16328	7.03	0.99	12	1.49	1163.00	8276.00	14690	20230725	-44.32	6620	20231101	23.56	8900	-8.09	20240205	6900	18.55	20240124	14690	-44.32	20230725	6620	23.56	20231101	2.51	N	042670	1000	1996 억	26451149	N	N	381	N	N
11	20240228	150425	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8180	360	2	4.60	22672823510	2803232	130.44	7790	8230	7790	10160	5480	7820	8088.10	13.25	861759	8133	7976	7873	7716	7613	7925	7665	1996	2340	1000	5470	10	1	199603453	16328	7.03	0.99	12	1.40	1163.00	8276.00	14690	20230725	-44.32	6620	20231101	23.56	8900	-8.09	20240205	6900	18.55	20240124	14690	-44.32	20230725	6620	23.56	20231101	2.51	N	042670	1000	1996 억	26451149	N	N	38	N	N
12	20240228	140451	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8130	310	2	3.96	19957820430	2470961	114.98	7790	8230	7790	10160	5480	7820	8076.95	13.25	839743	8133	7976	7873	7716	7613	7925	7665	1996	2340	1000	5470	10	1	199603453	16228	6.99	0.98	12	1.24	1163.00	8276.00	14690	20230725	-44.66	6620	20231101	22.81	8900	-8.65	20240205	6900	17.83	20240124	14690	-44.66	20230725	6620	22.81	20231101	2.51	N	042670	1000	1996 억	26451149	N	N	38	N	N
13	20240228	130451	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8150	330	2	4.22	13551986770	1688203	78.56	7790	8170	7790	10160	5480	7820	8027.46	13.25	634591	8133	7976	7873	7716	7613	7925	7665	1996	2340	1000	5470	10	1	199603453	16268	7.01	0.98	12	0.85	1163.00	8276.00	14690	20230725	-44.52	6620	20231101	23.11	8900	-8.43	20240205	6900	18.12	20240124	14690	-44.52	20230725	6620	23.11	20231101	2.51	N	042670	1000	1996 억	26451149	N	N	38	N	N
14	20240228	120453	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8090	270	2	3.45	9260516520	1159899	53.97	7790	8120	7790	10160	5480	7820	7983.90	13.25	390851	8133	7976	7873	7716	7613	7925	7665	1996	2340	1000	5470	10	1	199603453	16148	6.96	0.98	12	0.58	1163.00	8276.00	14690	20230725	-44.93	6620	20231101	22.21	8900	-9.10	20240205	6900	17.25	20240124	14690	-44.93	20230725	6620	22.21	20231101	2.51	N	042670	1000	1996 억	26451149	N	N	38	N	N
15	20240228	110430	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8000	180	2	2.30	5701264050	718068	33.41	7790	8080	7790	10160	5480	7820	7939.73	13.25	198042	8133	7976	7873	7716	7613	7925	7665	1996	2340	1000	5470	10	1	199603453	15968	6.88	0.97	12	0.36	1163.00	8276.00	14690	20230725	-45.54	6620	20231101	20.85	8900	-10.11	20240205	6900	15.94	20240124	14690	-45.54	20230725	6620	20.85	20231101	2.51	N	042670	1000	1996 억	26451149	N	N	38	N	N
16	20240228	100449	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7870	50	2	0.64	1929924720	245864	11.44	7790	7900	7790	10160	5480	7820	7849.56	13.25	41384	8133	7976	7873	7716	7613	7925	7665	1996	2340	1000	5470	10	1	199603453	15709	6.77	0.95	12	0.12	1163.00	8276.00	14690	20230725	-46.43	6620	20231101	18.88	8900	-11.57	20240205	6900	14.06	20240124	14690	-46.43	20230725	6620	18.88	20231101	2.51	N	042670	1000	1996 억	26451149	N	N	38	N	N
17	20240228	090450	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7870	50	2	0.64	462407470	58961	2.74	7790	7900	7790	10160	5480	7820	7842.60	13.25	22827	8133	7976	7873	7716	7613	7925	7665	1996	2340	1000	5470	10	1	199603453	15709	6.77	0.95	12	0.03	1163.00	8276.00	14690	20230725	-46.43	6620	20231101	18.88	8900	-11.57	20240205	6900	14.06	20240124	14690	-46.43	20230725	6620	18.88	20231101	2.51	N	042670	1000	1996 억	26451149	N	N	38	N	N
18	20240227	160451	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7820	-190	5	-2.37	16737541370	2124889	57.02	8020	8030	7770	10410	5610	8010	7877.01	13.50	-510891	8363	8186	8053	7876	7743	8275	7965	1996	2400	1000	5600	10	1	199603453	15609	6.72	0.94	12	1.06	1163.00	8276.00	14690	20230725	-46.77	6620	20231101	18.13	8900	-12.13	20240205	6900	13.33	20240124	14690	-46.77	20230725	6620	18.13	20231101	2.49	N	042670	1000	1996 억	26955871	N	N	38	N	N
19	20240227	150451	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7800	-210	5	-2.62	16061199930	2038370	54.70	8020	8030	7770	10410	5610	8010	7879.42	13.50	-475767	8363	8186	8053	7876	7743	8275	7965	1996	2400	1000	5600	10	1	199603453	15569	6.71	0.94	12	1.02	1163.00	8276.00	14690	20230725	-46.90	6620	20231101	17.82	8900	-12.36	20240205	6900	13.04	20240124	14690	-46.90	20230725	6620	17.82	20231101	2.49	N	042670	1000	1996 억	26955871	N	N	5844	N	N
20	20240227	140449	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7840	-170	5	-2.12	12741586900	1612936	43.28	8020	8030	7820	10410	5610	8010	7899.61	13.50	-310583	8363	8186	8053	7876	7743	8275	7965	1996	2400	1000	5600	10	1	199603453	15649	6.74	0.95	12	0.81	1163.00	8276.00	14690	20230725	-46.63	6620	20231101	18.43	8900	-11.91	20240205	6900	13.62	20240124	14690	-46.63	20230725	6620	18.43	20231101	2.49	N	042670	1000	1996 억	26955871	N	N	5844	N	N
21	20240227	130418	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7880	-130	5	-1.62	10344522300	1307799	35.09	8020	8030	7860	10410	5610	8010	7909.86	13.50	-218485	8363	8186	8053	7876	7743	8275	7965	1996	2400	1000	5600	10	1	199603453	15729	6.78	0.95	12	0.66	1163.00	8276.00	14690	20230725	-46.36	6620	20231101	19.03	8900	-11.46	20240205	6900	14.20	20240124	14690	-46.36	20230725	6620	19.03	20231101	2.49	N	042670	1000	1996 억	26955871	N	N	5844	N	N
22	20240227	120452	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7860	-150	5	-1.87	9707738300	1226901	32.92	8020	8030	7860	10410	5610	8010	7912.39	13.50	-191572	8363	8186	8053	7876	7743	8275	7965	1996	2400	1000	5600	10	1	199603453	15689	6.76	0.95	12	0.61	1163.00	8276.00	14690	20230725	-46.49	6620	20231101	18.73	8900	-11.69	20240205	6900	13.91	20240124	14690	-46.49	20230725	6620	18.73	20231101	2.49	N	042670	1000	1996 억	26955871	N	N	5844	N	N
23	20240227	110450	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7880	-130	5	-1.62	7831782730	988708	26.53	8020	8030	7870	10410	5610	8010	7921.22	13.50	-191884	8363	8186	8053	7876	7743	8275	7965	1996	2400	1000	5600	10	1	199603453	15729	6.78	0.95	12	0.50	1163.00	8276.00	14690	20230725	-46.36	6620	20231101	19.03	8900	-11.46	20240205	6900	14.20	20240124	14690	-46.36	20230725	6620	19.03	20231101	2.49	N	042670	1000	1996 억	26955871	N	N	5844	N	N
24	20240227	100447	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7950	-60	5	-0.75	5843250560	737103	19.78	8020	8030	7880	10410	5610	8010	7927.30	13.50	-187526	8363	8186	8053	7876	7743	8275	7965	1996	2400	1000	5600	10	1	199603453	15868	6.84	0.96	12	0.37	1163.00	8276.00	14690	20230725	-45.88	6620	20231101	20.09	8900	-10.67	20240205	6900	15.22	20240124	14690	-45.88	20230725	6620	20.09	20231101	2.49	N	042670	1000	1996 억	26955871	N	N	5844	N	N
25	20240227	090449	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7960	-50	5	-0.62	1624826450	203900	5.47	8020	8030	7920	10410	5610	8010	7968.71	13.50	-161543	8363	8186	8053	7876	7743	8275	7965	1996	2400	1000	5600	10	1	199603453	15888	6.84	0.96	12	0.10	1163.00	8276.00	14690	20230725	-45.81	6620	20231101	20.24	8900	-10.56	20240205	6900	15.36	20240124	14690	-45.81	20230725	6620	20.24	20231101	2.49	N	042670	1000	1996 억	26955871	N	N	5844	N	N
26	20240226	160448	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8010	150	2	1.91	29876261780	3703711	191.73	7970	8230	7920	10210	5510	7860	8066.68	13.52	-43426	8206	8032	7896	7722	7586	7965	7655	1996	2350	1000	5500	10	1	199603453	15988	6.89	0.97	12	1.86	1163.00	8276.00	14690	20230725	-45.47	6620	20231101	21.00	8900	-10.00	20240205	6900	16.09	20240124	14690	-45.47	20230725	6620	21.00	20231101	2.52	N	042670	1000	1996 억	26980283	N	N	5844	N	N
27	20240226	150447	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8030	170	2	2.16	28720183160	3559391	184.26	7970	8230	7920	10210	5510	7860	8068.85	13.52	3663	8206	8032	7896	7722	7586	7965	7655	1996	2350	1000	5500	10	1	199603453	16028	6.90	0.97	12	1.78	1163.00	8276.00	14690	20230725	-45.34	6620	20231101	21.30	8900	-9.78	20240205	6900	16.38	20240124	14690	-45.34	20230725	6620	21.30	20231101	2.52	N	042670	1000	1996 억	26980283	N	N	2920	N	N
28	20240226	140447	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8060	200	2	2.54	27198789030	3370275	174.47	7970	8230	7920	10210	5510	7860	8070.20	13.52	66065	8206	8032	7896	7722	7586	7965	7655	1996	2350	1000	5500	10	1	199603453	16088	6.93	0.97	12	1.69	1163.00	8276.00	14690	20230725	-45.13	6620	20231101	21.75	8900	-9.44	20240205	6900	16.81	20240124	14690	-45.13	20230725	6620	21.75	20231101	2.52	N	042670	1000	1996 억	26980283	N	N	2920	N	N
29	20240226	130446	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8040	180	2	2.29	26017573790	3223506	166.87	7970	8230	7920	10210	5510	7860	8071.20	13.52	121739	8206	8032	7896	7722	7586	7965	7655	1996	2350	1000	5500	10	1	199603453	16048	6.91	0.97	12	1.61	1163.00	8276.00	14690	20230725	-45.27	6620	20231101	21.45	8900	-9.66	20240205	6900	16.52	20240124	14690	-45.27	20230725	6620	21.45	20231101	2.52	N	042670	1000	1996 억	26980283	N	N	2920	N	N
30	20240226	120444	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8070	210	2	2.67	22565270530	2793491	144.61	7970	8230	7920	10210	5510	7860	8077.80	13.52	52885	8206	8032	7896	7722	7586	7965	7655	1996	2350	1000	5500	10	1	199603453	16108	6.94	0.98	12	1.40	1163.00	8276.00	14690	20230725	-45.06	6620	20231101	21.90	8900	-9.33	20240205	6900	16.96	20240124	14690	-45.06	20230725	6620	21.90	20231101	2.52	N	042670	1000	1996 억	26980283	N	N	2920	N	N
31	20240226	110443	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8050	190	2	2.42	20591724820	2549437	131.97	7970	8230	7920	10210	5510	7860	8076.97	13.52	49390	8206	8032	7896	7722	7586	7965	7655	1996	2350	1000	5500	10	1	199603453	16068	6.92	0.97	12	1.28	1163.00	8276.00	14690	20230725	-45.20	6620	20231101	21.60	8900	-9.55	20240205	6900	16.67	20240124	14690	-45.20	20230725	6620	21.60	20231101	2.52	N	042670	1000	1996 억	26980283	N	N	2920	N	N
32	20240226	100441	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8100	240	2	3.05	17391129310	2151767	111.39	7970	8230	7920	10210	5510	7860	8082.26	13.52	166070	8206	8032	7896	7722	7586	7965	7655	1996	2350	1000	5500	10	1	199603453	16168	6.96	0.98	12	1.08	1163.00	8276.00	14690	20230725	-44.86	6620	20231101	22.36	8900	-8.99	20240205	6900	17.39	20240124	14690	-44.86	20230725	6620	22.36	20231101	2.52	N	042670	1000	1996 억	26980283	N	N	2920	N	N
33	20240226	090440	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8000	140	2	1.78	1994590380	249781	12.93	7970	8030	7920	10210	5510	7860	7985.36	13.52	17302	8206	8032	7896	7722	7586	7965	7655	1996	2350	1000	5500	10	1	199603453	15968	6.88	0.97	12	0.13	1163.00	8276.00	14690	20230725	-45.54	6620	20231101	20.85	8900	-10.11	20240205	6900	15.94	20240124	14690	-45.54	20230725	6620	20.85	20231101	2.52	N	042670	1000	1996 억	26980283	N	N	2920	N	N
34	20240223	160443	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7860	-60	5	-0.76	15166954300	1919858	148.64	7980	8070	7760	10290	5550	7920	7900.09	13.53	-25569	8073	7996	7893	7816	7713	7945	7765	1996	2370	1000	5540	10	1	199603453	15689	6.76	0.95	12	0.96	1163.00	8276.00	14690	20230725	-46.49	6620	20231101	18.73	8900	-11.69	20240205	6900	13.91	20240124	14690	-46.49	20230725	6620	18.73	20231101	2.54	N	042670	1000	1996 억	27015912	N	N	2920	N	N
35	20240223	150440	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7840	-80	5	-1.01	14481725770	1832547	141.88	7980	8070	7760	10290	5550	7920	7902.51	13.53	2957	8073	7996	7893	7816	7713	7945	7765	1996	2370	1000	5540	10	1	199603453	15649	6.74	0.95	12	0.92	1163.00	8276.00	14690	20230725	-46.63	6620	20231101	18.43	8900	-11.91	20240205	6900	13.62	20240124	14690	-46.63	20230725	6620	18.43	20231101	2.54	N	042670	1000	1996 억	27015912	N	N	115	N	N
36	20240223	140441	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7850	-70	5	-0.88	12951507660	1637368	126.77	7980	8070	7760	10290	5550	7920	7909.95	13.53	-8666	8073	7996	7893	7816	7713	7945	7765	1996	2370	1000	5540	10	1	199603453	15669	6.75	0.95	12	0.82	1163.00	8276.00	14690	20230725	-46.56	6620	20231101	18.58	8900	-11.80	20240205	6900	13.77	20240124	14690	-46.56	20230725	6620	18.58	20231101	2.54	N	042670	1000	1996 억	27015912	N	N	115	N	N
37	20240223	130439	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7820	-100	5	-1.26	11747862680	1483999	114.90	7980	8070	7760	10290	5550	7920	7916.35	13.53	-23117	8073	7996	7893	7816	7713	7945	7765	1996	2370	1000	5540	10	1	199603453	15609	6.72	0.94	12	0.74	1163.00	8276.00	14690	20230725	-46.77	6620	20231101	18.13	8900	-12.13	20240205	6900	13.33	20240124	14690	-46.77	20230725	6620	18.13	20231101	2.54	N	042670	1000	1996 억	27015912	N	N	115	N	N
38	20240223	120439	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7850	-70	5	-0.88	9222498030	1160493	89.85	7980	8070	7840	10290	5550	7920	7947.05	13.53	-21507	8073	7996	7893	7816	7713	7945	7765	1996	2370	1000	5540	10	1	199603453	15669	6.75	0.95	12	0.58	1163.00	8276.00	14690	20230725	-46.56	6620	20231101	18.58	8900	-11.80	20240205	6900	13.77	20240124	14690	-46.56	20230725	6620	18.58	20231101	2.54	N	042670	1000	1996 억	27015912	N	N	115	N	N
39	20240223	110438	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7900	-20	5	-0.25	6744716450	845491	65.46	7980	8070	7890	10290	5550	7920	7977.28	13.53	-56602	8073	7996	7893	7816	7713	7945	7765	1996	2370	1000	5540	10	1	199603453	15769	6.79	0.95	12	0.42	1163.00	8276.00	14690	20230725	-46.22	6620	20231101	19.34	8900	-11.24	20240205	6900	14.49	20240124	14690	-46.22	20230725	6620	19.34	20231101	2.54	N	042670	1000	1996 억	27015912	N	N	115	N	N
40	20240223	100435	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7960	40	2	0.51	4715711090	589823	45.67	7980	8070	7920	10290	5550	7920	7995.14	13.53	8020	8073	7996	7893	7816	7713	7945	7765	1996	2370	1000	5540	10	1	199603453	15888	6.84	0.96	12	0.30	1163.00	8276.00	14690	20230725	-45.81	6620	20231101	20.24	8900	-10.56	20240205	6900	15.36	20240124	14690	-45.81	20230725	6620	20.24	20231101	2.54	N	042670	1000	1996 억	27015912	N	N	115	N	N
41	20240223	090438	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7970	50	2	0.63	541653460	67795	5.25	7980	8030	7960	10290	5550	7920	7989.64	13.53	-72	8073	7996	7893	7816	7713	7945	7765	1996	2370	1000	5540	10	1	199603453	15908	6.85	0.96	12	0.03	1163.00	8276.00	14690	20230725	-45.75	6620	20231101	20.39	8900	-10.45	20240205	6900	15.51	20240124	14690	-45.75	20230725	6620	20.39	20231101	2.54	N	042670	1000	1996 억	27015912	N	N	115	N	N
42	20240222	160431	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7920	0	3	0.00	10098236930	1279516	100.79	7970	7970	7790	10290	5550	7920	7891.95	13.52	53536	8073	7996	7923	7846	7773	7960	7810	1996	2370	1000	5540	10	1	199603453	15809	6.81	0.96	12	0.64	1163.00	8276.00	14690	20230725	-46.09	6620	20231101	19.64	8900	-11.01	20240205	6900	14.78	20240124	14690	-46.09	20230725	6620	19.64	20231101	2.56	N	042670	1000	1996 억	26988147	N	N	115	N	N
43	20240222	150440	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7940	20	2	0.25	9272823950	1175411	92.59	7970	7970	7790	10290	5550	7920	7888.92	13.52	49058	8073	7996	7923	7846	7773	7960	7810	1996	2370	1000	5540	10	1	199603453	15849	6.83	0.96	12	0.59	1163.00	8276.00	14690	20230725	-45.95	6620	20231101	19.94	8900	-10.79	20240205	6900	15.07	20240124	14690	-45.95	20230725	6620	19.94	20231101	2.56	N	042670	1000	1996 억	26988147	N	N	899	N	N
44	20240222	140437	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7950	30	2	0.38	8196316040	1039891	81.92	7970	7970	7790	10290	5550	7920	7881.78	13.52	36720	8073	7996	7923	7846	7773	7960	7810	1996	2370	1000	5540	10	1	199603453	15868	6.84	0.96	12	0.52	1163.00	8276.00	14690	20230725	-45.88	6620	20231101	20.09	8900	-10.67	20240205	6900	15.22	20240124	14690	-45.88	20230725	6620	20.09	20231101	2.56	N	042670	1000	1996 억	26988147	N	N	899	N	N
45	20240222	130429	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7900	-20	5	-0.25	6750660540	857387	67.54	7970	7970	7790	10290	5550	7920	7873.36	13.52	-18211	8073	7996	7923	7846	7773	7960	7810	1996	2370	1000	5540	10	1	199603453	15769	6.79	0.95	12	0.43	1163.00	8276.00	14690	20230725	-46.22	6620	20231101	19.34	8900	-11.24	20240205	6900	14.49	20240124	14690	-46.22	20230725	6620	19.34	20231101	2.56	N	042670	1000	1996 억	26988147	N	N	899	N	N
46	20240222	120436	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7940	20	2	0.25	5702174310	725232	57.13	7970	7970	7790	10290	5550	7920	7862.30	13.52	-39621	8073	7996	7923	7846	7773	7960	7810	1996	2370	1000	5540	10	1	199603453	15849	6.83	0.96	12	0.36	1163.00	8276.00	14690	20230725	-45.95	6620	20231101	19.94	8900	-10.79	20240205	6900	15.07	20240124	14690	-45.95	20230725	6620	19.94	20231101	2.56	N	042670	1000	1996 억	26988147	N	N	899	N	N
47	20240222	110433	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7840	-80	5	-1.01	4313336190	549392	43.28	7970	7970	7790	10290	5550	7920	7850.71	13.52	-67424	8073	7996	7923	7846	7773	7960	7810	1996	2370	1000	5540	10	1	199603453	15649	6.74	0.95	12	0.28	1163.00	8276.00	14690	20230725	-46.63	6620	20231101	18.43	8900	-11.91	20240205	6900	13.62	20240124	14690	-46.63	20230725	6620	18.43	20231101	2.56	N	042670	1000	1996 억	26988147	N	N	899	N	N
48	20240222	100429	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7820	-100	5	-1.26	3244661070	412861	32.52	7970	7970	7790	10290	5550	7920	7858.50	13.52	-68830	8073	7996	7923	7846	7773	7960	7810	1996	2370	1000	5540	10	1	199603453	15609	6.72	0.94	12	0.21	1163.00	8276.00	14690	20230725	-46.77	6620	20231101	18.13	8900	-12.13	20240205	6900	13.33	20240124	14690	-46.77	20230725	6620	18.13	20231101	2.56	N	042670	1000	1996 억	26988147	N	N	899	N	N
49	20240222	090437	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7940	20	2	0.25	402872130	50709	3.99	7970	7970	7920	10290	5550	7920	7946.43	13.52	-7731	8073	7996	7923	7846	7773	7960	7810	1996	2370	1000	5540	10	1	199603453	15849	6.83	0.96	12	0.03	1163.00	8276.00	14690	20230725	-45.95	6620	20231101	19.94	8900	-10.79	20240205	6900	15.07	20240124	14690	-45.95	20230725	6620	19.94	20231101	2.56	N	042670	1000	1996 억	26988147	N	N	899	N	N
50	20240221	160433	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7920	-80	5	-1.00	9995439320	1262588	90.35	7960	8000	7850	10400	5600	8000	7916.62	13.62	-178995	8120	8060	7970	7910	7820	8090	7940	1996	2400	1000	5600	10	1	199603453	15809	6.81	0.96	12	0.63	1163.00	8276.00	14690	20230725	-46.09	6620	20231101	19.64	8900	-11.01	20240205	6900	14.78	20240124	14690	-46.09	20230725	6620	19.64	20231101	2.56	N	042670	1000	1996 억	27190842	N	N	899	N	N
51	20240221	150429	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7910	-90	5	-1.12	9314724240	1176664	84.20	7960	8000	7850	10400	5600	8000	7916.21	13.62	-155358	8120	8060	7970	7910	7820	8090	7940	1996	2400	1000	5600	10	1	199603453	15789	6.80	0.96	12	0.59	1163.00	8276.00	14690	20230725	-46.15	6620	20231101	19.49	8900	-11.12	20240205	6900	14.64	20240124	14690	-46.15	20230725	6620	19.49	20231101	2.56	N	042670	1000	1996 억	27190842	N	N	149261	N	N
52	20240221	140431	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7950	-50	5	-0.62	7810879860	986863	70.62	7960	8000	7850	10400	5600	8000	7914.86	13.62	-145678	8120	8060	7970	7910	7820	8090	7940	1996	2400	1000	5600	10	1	199603453	15868	6.84	0.96	12	0.49	1163.00	8276.00	14690	20230725	-45.88	6620	20231101	20.09	8900	-10.67	20240205	6900	15.22	20240124	14690	-45.88	20230725	6620	20.09	20231101	2.56	N	042670	1000	1996 억	27190842	N	N	149261	N	N
53	20240221	130432	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7870	-130	5	-1.62	6625802630	836923	59.89	7960	8000	7850	10400	5600	8000	7916.86	13.62	-158440	8120	8060	7970	7910	7820	8090	7940	1996	2400	1000	5600	10	1	199603453	15709	6.77	0.95	12	0.42	1163.00	8276.00	14690	20230725	-46.43	6620	20231101	18.88	8900	-11.57	20240205	6900	14.06	20240124	14690	-46.43	20230725	6620	18.88	20231101	2.56	N	042670	1000	1996 억	27190842	N	N	149261	N	N
54	20240221	120431	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7910	-90	5	-1.12	5301446120	668846	47.86	7960	8000	7870	10400	5600	8000	7926.26	13.62	-122399	8120	8060	7970	7910	7820	8090	7940	1996	2400	1000	5600	10	1	199603453	15789	6.80	0.96	12	0.34	1163.00	8276.00	14690	20230725	-46.15	6620	20231101	19.49	8900	-11.12	20240205	6900	14.64	20240124	14690	-46.15	20230725	6620	19.49	20231101	2.56	N	042670	1000	1996 억	27190842	N	N	149261	N	N
55	20240221	110433	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7920	-80	5	-1.00	4638616780	585057	41.87	7960	8000	7870	10400	5600	8000	7928.49	13.62	-102514	8120	8060	7970	7910	7820	8090	7940	1996	2400	1000	5600	10	1	199603453	15809	6.81	0.96	12	0.29	1163.00	8276.00	14690	20230725	-46.09	6620	20231101	19.64	8900	-11.01	20240205	6900	14.78	20240124	14690	-46.09	20230725	6620	19.64	20231101	2.56	N	042670	1000	1996 억	27190842	N	N	149261	N	N
56	20240221	100429	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7910	-90	5	-1.12	3148803620	396471	28.37	7960	8000	7910	10400	5600	8000	7942.08	13.62	-107075	8120	8060	7970	7910	7820	8090	7940	1996	2400	1000	5600	10	1	199603453	15789	6.80	0.96	12	0.20	1163.00	8276.00	14690	20230725	-46.15	6620	20231101	19.49	8900	-11.12	20240205	6900	14.64	20240124	14690	-46.15	20230725	6620	19.49	20231101	2.56	N	042670	1000	1996 억	27190842	N	N	149261	N	N
57	20240221	090428	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7940	-60	5	-0.75	363992220	45825	3.28	7960	7960	7920	10400	5600	8000	7943.08	13.62	19344	8120	8060	7970	7910	7820	8090	7940	1996	2400	1000	5600	10	1	199603453	15849	6.83	0.96	12	0.02	1163.00	8276.00	14690	20230725	-45.95	6620	20231101	19.94	8900	-10.79	20240205	6900	15.07	20240124	14690	-45.95	20230725	6620	19.94	20231101	2.56	N	042670	1000	1996 억	27190842	N	N	149261	N	N
58	20240220	160424	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8000	10	2	0.13	11008281220	1383822	107.61	7990	8030	7880	10380	5600	7990	7954.91	13.53	140632	8130	8060	7970	7900	7810	8070	7910	1996	2390	1000	5590	10	1	199603453	15968	6.88	0.97	12	0.69	1163.00	8276.00	14690	20230725	-45.54	6620	20231101	20.85	8900	-10.11	20240205	6900	15.94	20240124	14690	-45.54	20230725	6620	20.85	20231101	2.62	N	042670	1000	1996 억	27014115	N	N	149261	N	N
59	20240220	150427	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7990	0	3	0.00	9822952440	1235624	96.09	7990	8030	7880	10380	5600	7990	7949.79	13.53	125443	8130	8060	7970	7900	7810	8070	7910	1996	2390	1000	5590	10	1	199603453	15948	6.87	0.97	12	0.62	1163.00	8276.00	14690	20230725	-45.61	6620	20231101	20.69	8900	-10.22	20240205	6900	15.80	20240124	14690	-45.61	20230725	6620	20.69	20231101	2.62	N	042670	1000	1996 억	27014115	N	N	100	N	N
60	20240220	140428	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7980	-10	5	-0.13	8531446250	1073784	83.50	7990	8030	7880	10380	5600	7990	7945.22	13.53	108160	8130	8060	7970	7900	7810	8070	7910	1996	2390	1000	5590	10	1	199603453	15928	6.86	0.96	12	0.54	1163.00	8276.00	14690	20230725	-45.68	6620	20231101	20.54	8900	-10.34	20240205	6900	15.65	20240124	14690	-45.68	20230725	6620	20.54	20231101	2.62	N	042670	1000	1996 억	27014115	N	N	100	N	N
61	20240220	130429	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7940	-50	5	-0.63	7635294380	961023	74.74	7990	8030	7880	10380	5600	7990	7944.97	13.53	87590	8130	8060	7970	7900	7810	8070	7910	1996	2390	1000	5590	10	1	199603453	15849	6.83	0.96	12	0.48	1163.00	8276.00	14690	20230725	-45.95	6620	20231101	19.94	8900	-10.79	20240205	6900	15.07	20240124	14690	-45.95	20230725	6620	19.94	20231101	2.62	N	042670	1000	1996 억	27014115	N	N	100	N	N
62	20240220	120426	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7960	-30	5	-0.38	6675161490	840021	65.33	7990	8030	7880	10380	5600	7990	7946.42	13.53	91012	8130	8060	7970	7900	7810	8070	7910	1996	2390	1000	5590	10	1	199603453	15888	6.84	0.96	12	0.42	1163.00	8276.00	14690	20230725	-45.81	6620	20231101	20.24	8900	-10.56	20240205	6900	15.36	20240124	14690	-45.81	20230725	6620	20.24	20231101	2.62	N	042670	1000	1996 억	27014115	N	N	100	N	N
63	20240220	110426	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7930	-60	5	-0.75	5777461490	726976	56.53	7990	8030	7880	10380	5600	7990	7947.25	13.53	84255	8130	8060	7970	7900	7810	8070	7910	1996	2390	1000	5590	10	1	199603453	15829	6.82	0.96	12	0.36	1163.00	8276.00	14690	20230725	-46.02	6620	20231101	19.79	8900	-10.90	20240205	6900	14.93	20240124	14690	-46.02	20230725	6620	19.79	20231101	2.62	N	042670	1000	1996 억	27014115	N	N	100	N	N
64	20240220	100416	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8010	20	2	0.25	3622489560	456566	35.51	7990	8010	7880	10380	5600	7990	7934.21	13.53	95290	8130	8060	7970	7900	7810	8070	7910	1996	2390	1000	5590	10	1	199603453	15988	6.89	0.97	12	0.23	1163.00	8276.00	14690	20230725	-45.47	6620	20231101	21.00	8900	-10.00	20240205	6900	16.09	20240124	14690	-45.47	20230725	6620	21.00	20231101	2.62	N	042670	1000	1996 억	27014115	N	N	100	N	N
65	20240220	090428	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7960	-30	5	-0.38	356692880	44693	3.48	7990	8010	7940	10380	5600	7990	7980.96	13.53	-1478	8130	8060	7970	7900	7810	8070	7910	1996	2390	1000	5590	10	1	199603453	15888	6.84	0.96	12	0.02	1163.00	8276.00	14690	20230725	-45.81	6620	20231101	20.24	8900	-10.56	20240205	6900	15.36	20240124	14690	-45.81	20230725	6620	20.24	20231101	2.62	N	042670	1000	1996 억	27014115	N	N	100	N	N
66	20240219	160428	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7990	0	3	0.00	10125744490	1269347	45.26	7990	8040	7880	10380	5600	7990	7977.10	13.52	30756	8336	8162	7916	7742	7496	8250	7830	1996	2390	1000	5590	10	1	199603453	15948	6.87	0.97	12	0.64	1163.00	8276.00	14690	20230725	-45.61	6620	20231101	20.69	8900	-10.22	20240205	6900	15.80	20240124	14690	-45.61	20230725	6620	20.69	20231101	2.56	N	042670	1000	1996 억	26981154	N	N	100	N	N
67	20240219	150430	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8010	20	2	0.25	9210711560	1154971	41.18	7990	8040	7880	10380	5600	7990	7974.84	13.52	69143	8336	8162	7916	7742	7496	8250	7830	1996	2390	1000	5590	10	1	199603453	15988	6.89	0.97	12	0.58	1163.00	8276.00	14690	20230725	-45.47	6620	20231101	21.00	8900	-10.00	20240205	6900	16.09	20240124	14690	-45.47	20230725	6620	21.00	20231101	2.56	N	042670	1000	1996 억	26981154	N	N	2915	N	N
68	20240219	140429	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8020	30	2	0.38	7872905370	988012	35.23	7990	8040	7880	10380	5600	7990	7968.43	13.52	65124	8336	8162	7916	7742	7496	8250	7830	1996	2390	1000	5590	10	1	199603453	16008	6.90	0.97	12	0.49	1163.00	8276.00	14690	20230725	-45.41	6620	20231101	21.15	8900	-9.89	20240205	6900	16.23	20240124	14690	-45.41	20230725	6620	21.15	20231101	2.56	N	042670	1000	1996 억	26981154	N	N	2915	N	N
69	20240219	130429	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7990	0	3	0.00	6403070640	804535	28.69	7990	8040	7880	10380	5600	7990	7958.72	13.52	28632	8336	8162	7916	7742	7496	8250	7830	1996	2390	1000	5590	10	1	199603453	15948	6.87	0.97	12	0.40	1163.00	8276.00	14690	20230725	-45.61	6620	20231101	20.69	8900	-10.22	20240205	6900	15.80	20240124	14690	-45.61	20230725	6620	20.69	20231101	2.56	N	042670	1000	1996 억	26981154	N	N	2915	N	N
70	20240219	120428	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7970	-20	5	-0.25	5639019360	708695	25.27	7990	8040	7880	10380	5600	7990	7956.90	13.52	6104	8336	8162	7916	7742	7496	8250	7830	1996	2390	1000	5590	10	1	199603453	15908	6.85	0.96	12	0.36	1163.00	8276.00	14690	20230725	-45.75	6620	20231101	20.39	8900	-10.45	20240205	6900	15.51	20240124	14690	-45.75	20230725	6620	20.39	20231101	2.56	N	042670	1000	1996 억	26981154	N	N	2915	N	N
71	20240219	110427	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7950	-40	5	-0.50	4647911370	583893	20.82	7990	8040	7880	10380	5600	7990	7960.21	13.52	14573	8336	8162	7916	7742	7496	8250	7830	1996	2390	1000	5590	10	1	199603453	15868	6.84	0.96	12	0.29	1163.00	8276.00	14690	20230725	-45.88	6620	20231101	20.09	8900	-10.67	20240205	6900	15.22	20240124	14690	-45.88	20230725	6620	20.09	20231101	2.56	N	042670	1000	1996 억	26981154	N	N	2915	N	N
72	20240219	100424	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7960	-30	5	-0.38	3474703680	436456	15.56	7990	8040	7880	10380	5600	7990	7961.17	13.52	16364	8336	8162	7916	7742	7496	8250	7830	1996	2390	1000	5590	10	1	199603453	15888	6.84	0.96	12	0.22	1163.00	8276.00	14690	20230725	-45.81	6620	20231101	20.24	8900	-10.56	20240205	6900	15.36	20240124	14690	-45.81	20230725	6620	20.24	20231101	2.56	N	042670	1000	1996 억	26981154	N	N	2915	N	N
73	20240219	090426	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7950	-40	5	-0.50	502485280	63180	2.25	7990	8000	7900	10380	5600	7990	7953.19	13.52	-22030	8336	8162	7916	7742	7496	8250	7830	1996	2390	1000	5590	10	1	199603453	15868	6.84	0.96	12	0.03	1163.00	8276.00	14690	20230725	-45.88	6620	20231101	20.09	8900	-10.67	20240205	6900	15.22	20240124	14690	-45.88	20230725	6620	20.09	20231101	2.56	N	042670	1000	1996 억	26981154	N	N	2915	N	N
74	20240216	160423	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7990	290	2	3.77	22063090280	2789011	179.00	7770	8090	7670	10010	5390	7700	7910.62	13.45	82002	7886	7792	7736	7642	7586	7765	7615	1996	2310	1000	5390	10	1	199603453	15948	6.87	0.97	12	1.40	1163.00	8276.00	14690	20230725	-45.61	6620	20231101	20.69	8900	-10.22	20240205	6900	15.80	20240124	14690	-45.61	20230725	6620	20.69	20231101	2.58	N	042670	1000	1996 억	26843311	N	N	2915	N	N
75	20240216	150425	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7980	280	2	3.64	20992429270	2654896	170.39	7770	8090	7670	10010	5390	7700	7907.06	13.45	36205	7886	7792	7736	7642	7586	7765	7615	1996	2310	1000	5390	10	1	199603453	15928	6.86	0.96	12	1.33	1163.00	8276.00	14690	20230725	-45.68	6620	20231101	20.54	8900	-10.34	20240205	6900	15.65	20240124	14690	-45.68	20230725	6620	20.54	20231101	2.58	N	042670	1000	1996 억	26843311	N	N	2253	N	N
76	20240216	140428	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7970	270	2	3.51	18600599840	2355807	151.19	7770	8090	7670	10010	5390	7700	7895.64	13.45	82674	7886	7792	7736	7642	7586	7765	7615	1996	2310	1000	5390	10	1	199603453	15908	6.85	0.96	12	1.18	1163.00	8276.00	14690	20230725	-45.75	6620	20231101	20.39	8900	-10.45	20240205	6900	15.51	20240124	14690	-45.75	20230725	6620	20.39	20231101	2.58	N	042670	1000	1996 억	26843311	N	N	2253	N	N
77	20240216	130423	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	8010	310	2	4.03	13727866240	1748257	112.20	7770	8040	7670	10010	5390	7700	7852.32	13.45	128168	7886	7792	7736	7642	7586	7765	7615	1996	2310	1000	5390	10	1	199603453	15988	6.89	0.97	12	0.88	1163.00	8276.00	14690	20230725	-45.47	6620	20231101	21.00	8900	-10.00	20240205	6900	16.09	20240124	14690	-45.47	20230725	6620	21.00	20231101	2.58	N	042670	1000	1996 억	26843311	N	N	2253	N	N
78	20240216	120426	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7890	190	2	2.47	7688741790	987804	63.40	7770	7900	7670	10010	5390	7700	7783.67	13.45	52237	7886	7792	7736	7642	7586	7765	7615	1996	2310	1000	5390	10	1	199603453	15749	6.78	0.95	12	0.49	1163.00	8276.00	14690	20230725	-46.29	6620	20231101	19.18	8900	-11.35	20240205	6900	14.35	20240124	14690	-46.29	20230725	6620	19.18	20231101	2.58	N	042670	1000	1996 억	26843311	N	N	2253	N	N
79	20240216	110426	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7730	30	2	0.39	3868094060	499866	32.08	7770	7810	7670	10010	5390	7700	7738.26	13.45	15497	7886	7792	7736	7642	7586	7765	7615	1996	2310	1000	5390	10	1	199603453	15429	6.65	0.93	12	0.25	1163.00	8276.00	14690	20230725	-47.38	6620	20231101	16.77	8900	-13.15	20240205	6900	12.03	20240124	14690	-47.38	20230725	6620	16.77	20231101	2.58	N	042670	1000	1996 억	26843311	N	N	2253	N	N
80	20240216	100423	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7730	30	2	0.39	2783323470	359745	23.09	7770	7810	7670	10010	5390	7700	7736.93	13.45	-12975	7886	7792	7736	7642	7586	7765	7615	1996	2310	1000	5390	10	1	199603453	15429	6.65	0.93	12	0.18	1163.00	8276.00	14690	20230725	-47.38	6620	20231101	16.77	8900	-13.15	20240205	6900	12.03	20240124	14690	-47.38	20230725	6620	16.77	20231101	2.58	N	042670	1000	1996 억	26843311	N	N	2253	N	N
81	20240216	090420	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7790	90	2	1.17	596591860	76645	4.92	7770	7810	7740	10010	5390	7700	7783.84	13.45	32029	7886	7792	7736	7642	7586	7765	7615	1996	2310	1000	5390	10	1	199603453	15549	6.70	0.94	12	0.04	1163.00	8276.00	14690	20230725	-46.97	6620	20231101	17.67	8900	-12.47	20240205	6900	12.90	20240124	14690	-46.97	20230725	6620	17.67	20231101	2.58	N	042670	1000	1996 억	26843311	N	N	2253	N	N
82	20240215	160423	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7700	-50	5	-0.65	12009157720	1552011	91.45	7830	7830	7680	10070	5430	7750	7737.83	13.64	-289970	7936	7842	7726	7632	7516	7890	7680	1996	2320	1000	5420	10	1	199603453	15369	6.62	0.93	12	0.78	1163.00	8276.00	14690	20230725	-47.58	6620	20231101	16.31	8900	-13.48	20240205	6900	11.59	20240124	14690	-47.58	20230725	6620	16.31	20231101	2.65	N	042670	1000	1996 억	27218883	N	N	2253	N	N
83	20240215	150425	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7690	-60	5	-0.77	11088491550	1432398	84.40	7830	7830	7680	10070	5430	7750	7741.21	13.64	-259437	7936	7842	7726	7632	7516	7890	7680	1996	2320	1000	5420	10	1	199603453	15350	6.61	0.93	12	0.72	1163.00	8276.00	14690	20230725	-47.65	6620	20231101	16.16	8900	-13.60	20240205	6900	11.45	20240124	14690	-47.65	20230725	6620	16.16	20231101	2.65	N	042670	1000	1996 억	27218883	N	N	602	N	N
84	20240215	140422	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7710	-40	5	-0.52	9305739090	1200842	70.76	7830	7830	7690	10070	5430	7750	7749.35	13.64	-253282	7936	7842	7726	7632	7516	7890	7680	1996	2320	1000	5420	10	1	199603453	15389	6.63	0.93	12	0.60	1163.00	8276.00	14690	20230725	-47.52	6620	20231101	16.47	8900	-13.37	20240205	6900	11.74	20240124	14690	-47.52	20230725	6620	16.47	20231101	2.65	N	042670	1000	1996 억	27218883	N	N	602	N	N
85	20240215	130419	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7760	10	2	0.13	6982041780	899971	53.03	7830	7830	7690	10070	5430	7750	7758.07	13.64	-93834	7936	7842	7726	7632	7516	7890	7680	1996	2320	1000	5420	10	1	199603453	15489	6.67	0.94	12	0.45	1163.00	8276.00	14690	20230725	-47.17	6620	20231101	17.22	8900	-12.81	20240205	6900	12.46	20240124	14690	-47.17	20230725	6620	17.22	20231101	2.65	N	042670	1000	1996 억	27218883	N	N	602	N	N
86	20240215	120423	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7770	20	2	0.26	5523635880	712287	41.97	7830	7830	7690	10070	5430	7750	7754.79	13.64	-17667	7936	7842	7726	7632	7516	7890	7680	1996	2320	1000	5420	10	1	199603453	15509	6.68	0.94	12	0.36	1163.00	8276.00	14690	20230725	-47.11	6620	20231101	17.37	8900	-12.70	20240205	6900	12.61	20240124	14690	-47.11	20230725	6620	17.37	20231101	2.65	N	042670	1000	1996 억	27218883	N	N	602	N	N
87	20240215	110420	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7740	-10	5	-0.13	4714196020	607700	35.81	7830	7830	7690	10070	5430	7750	7757.44	13.64	-3936	7936	7842	7726	7632	7516	7890	7680	1996	2320	1000	5420	10	1	199603453	15449	6.66	0.94	12	0.30	1163.00	8276.00	14690	20230725	-47.31	6620	20231101	16.92	8900	-13.03	20240205	6900	12.17	20240124	14690	-47.31	20230725	6620	16.92	20231101	2.65	N	042670	1000	1996 억	27218883	N	N	602	N	N
88	20240215	100419	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7740	-10	5	-0.13	3237704760	417202	24.58	7830	7830	7690	10070	5430	7750	7760.52	13.64	-5504	7936	7842	7726	7632	7516	7890	7680	1996	2320	1000	5420	10	1	199603453	15449	6.66	0.94	12	0.21	1163.00	8276.00	14690	20230725	-47.31	6620	20231101	16.92	8900	-13.03	20240205	6900	12.17	20240124	14690	-47.31	20230725	6620	16.92	20231101	2.65	N	042670	1000	1996 억	27218883	N	N	602	N	N
89	20240215	090418	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7740	-10	5	-0.13	726637850	93390	5.50	7830	7830	7720	10070	5430	7750	7780.68	13.64	-43459	7936	7842	7726	7632	7516	7890	7680	1996	2320	1000	5420	10	1	199603453	15449	6.66	0.94	12	0.05	1163.00	8276.00	14690	20230725	-47.31	6620	20231101	16.92	8900	-13.03	20240205	6900	12.17	20240124	14690	-47.31	20230725	6620	16.92	20231101	2.65	N	042670	1000	1996 억	27218883	N	N	602	N	N
90	20240214	160416	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7750	-70	5	-0.90	13039070250	1684604	68.30	7690	7820	7610	10160	5480	7820	7740.06	13.74	-247917	8040	7930	7710	7600	7380	7985	7655	1996	2340	1000	5470	10	1	199603453	15469	6.66	0.94	12	0.84	1163.00	8276.00	14690	20230725	-47.24	6620	20231101	17.07	8900	-12.92	20240205	6900	12.32	20240124	14690	-47.24	20230725	6620	17.07	20231101	2.65	N	042670	1000	1996 억	27427300	N	N	602	N	N
91	20240214	150418	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7740	-80	5	-1.02	12313218170	1590927	64.50	7690	7820	7610	10160	5480	7820	7739.58	13.74	-226530	8040	7930	7710	7600	7380	7985	7655	1996	2340	1000	5470	10	1	199603453	15449	6.66	0.94	12	0.80	1163.00	8276.00	14690	20230725	-47.31	6620	20231101	16.92	8900	-13.03	20240205	6900	12.17	20240124	14690	-47.31	20230725	6620	16.92	20231101	2.65	N	042670	1000	1996 억	27427300	N	N	148	N	N
92	20240214	140416	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7750	-70	5	-0.90	10405419960	1344509	54.51	7690	7820	7610	10160	5480	7820	7739.12	13.74	-164720	8040	7930	7710	7600	7380	7985	7655	1996	2340	1000	5470	10	1	199603453	15469	6.66	0.94	12	0.67	1163.00	8276.00	14690	20230725	-47.24	6620	20231101	17.07	8900	-12.92	20240205	6900	12.32	20240124	14690	-47.24	20230725	6620	17.07	20231101	2.65	N	042670	1000	1996 억	27427300	N	N	148	N	N
93	20240214	130418	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7790	-30	5	-0.38	9188335480	1188070	48.17	7690	7820	7610	10160	5480	7820	7733.74	13.74	-132262	8040	7930	7710	7600	7380	7985	7655	1996	2340	1000	5470	10	1	199603453	15549	6.70	0.94	12	0.60	1163.00	8276.00	14690	20230725	-46.97	6620	20231101	17.67	8900	-12.47	20240205	6900	12.90	20240124	14690	-46.97	20230725	6620	17.67	20231101	2.65	N	042670	1000	1996 억	27427300	N	N	148	N	N
94	20240214	120414	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7780	-40	5	-0.51	7879320610	1019720	41.34	7690	7800	7610	10160	5480	7820	7726.83	13.74	-110002	8040	7930	7710	7600	7380	7985	7655	1996	2340	1000	5470	10	1	199603453	15529	6.69	0.94	12	0.51	1163.00	8276.00	14690	20230725	-47.04	6620	20231101	17.52	8900	-12.58	20240205	6900	12.75	20240124	14690	-47.04	20230725	6620	17.52	20231101	2.65	N	042670	1000	1996 억	27427300	N	N	148	N	N
95	20240214	110420	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7740	-80	5	-1.02	6657286740	862012	34.95	7690	7800	7610	10160	5480	7820	7722.82	13.74	-77592	8040	7930	7710	7600	7380	7985	7655	1996	2340	1000	5470	10	1	199603453	15449	6.66	0.94	12	0.43	1163.00	8276.00	14690	20230725	-47.31	6620	20231101	16.92	8900	-13.03	20240205	6900	12.17	20240124	14690	-47.31	20230725	6620	16.92	20231101	2.65	N	042670	1000	1996 억	27427300	N	N	148	N	N
96	20240214	090412	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7670	-150	5	-1.92	1236577620	160890	6.52	7690	7740	7610	10160	5480	7820	7684.76	13.74	29304	8040	7930	7710	7600	7380	7985	7655	1996	2340	1000	5470	10	1	199603453	15310	6.60	0.93	12	0.08	1163.00	8276.00	14690	20230725	-47.79	6620	20231101	15.86	8900	-13.82	20240205	6900	11.16	20240124	14690	-47.79	20230725	6620	15.86	20231101	2.65	N	042670	1000	1996 억	27427300	N	N	148	N	N
97	20240213	160412	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7820	360	2	4.83	18487336160	2409626	138.89	7550	7820	7490	9690	5230	7460	7672.16	13.64	221666	7633	7546	7503	7416	7373	7525	7395	1996	2230	1000	5220	10	1	199603453	15609	6.72	0.94	12	1.21	1163.00	8276.00	14690	20230725	-46.77	6620	20231101	18.13	8900	-12.13	20240205	6900	13.33	20240124	14690	-46.77	20230725	6620	18.13	20231101	2.73	N	042670	1000	1996 억	27222236	N	N	148	N	N
98	20240213	150411	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7760	300	2	4.02	16463619060	2150214	123.94	7550	7780	7490	9690	5230	7460	7656.75	13.64	230534	7633	7546	7503	7416	7373	7525	7395	1996	2230	1000	5220	10	1	199603453	15489	6.67	0.94	12	1.08	1163.00	8276.00	14690	20230725	-47.17	6620	20231101	17.22	8900	-12.81	20240205	6900	12.46	20240124	14690	-47.17	20230725	6620	17.22	20231101	2.73	N	042670	1000	1996 억	27222236	N	N	132	N	N
99	20240213	140418	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7730	270	2	3.62	14056080230	1839800	106.05	7550	7750	7490	9690	5230	7460	7640.02	13.64	201496	7633	7546	7503	7416	7373	7525	7395	1996	2230	1000	5220	10	1	199603453	15429	6.65	0.93	12	0.92	1163.00	8276.00	14690	20230725	-47.38	6620	20231101	16.77	8900	-13.15	20240205	6900	12.03	20240124	14690	-47.38	20230725	6620	16.77	20231101	2.73	N	042670	1000	1996 억	27222236	N	N	132	N	N
100	20240213	130413	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7670	210	2	2.82	11747808130	1540518	88.80	7550	7730	7490	9690	5230	7460	7625.90	13.64	157441	7633	7546	7503	7416	7373	7525	7395	1996	2230	1000	5220	10	1	199603453	15310	6.60	0.93	12	0.77	1163.00	8276.00	14690	20230725	-47.79	6620	20231101	15.86	8900	-13.82	20240205	6900	11.16	20240124	14690	-47.79	20230725	6620	15.86	20231101	2.73	N	042670	1000	1996 억	27222236	N	N	132	N	N
101	20240213	120417	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7630	170	2	2.28	10869386350	1425949	82.19	7550	7730	7490	9690	5230	7460	7622.58	13.64	147800	7633	7546	7503	7416	7373	7525	7395	1996	2230	1000	5220	10	1	199603453	15230	6.56	0.92	12	0.71	1163.00	8276.00	14690	20230725	-48.06	6620	20231101	15.26	8900	-14.27	20240205	6900	10.58	20240124	14690	-48.06	20230725	6620	15.26	20231101	2.73	N	042670	1000	1996 억	27222236	N	N	132	N	N
102	20240213	110415	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7670	210	2	2.82	9809892730	1287597	74.22	7550	7730	7490	9690	5230	7460	7618.78	13.64	131307	7633	7546	7503	7416	7373	7525	7395	1996	2230	1000	5220	10	1	199603453	15310	6.60	0.93	12	0.65	1163.00	8276.00	14690	20230725	-47.79	6620	20231101	15.86	8900	-13.82	20240205	6900	11.16	20240124	14690	-47.79	20230725	6620	15.86	20231101	2.73	N	042670	1000	1996 억	27222236	N	N	132	N	N
103	20240213	100339	55	50.00	KOSPI200	기계	N	N	N	Y	50	N	7690	230	2	3.08	7693351890	1011993	58.33	7550	7730	7490	9690	5230	7460	7602.20	13.64	127439	7633	7546	7503	7416	7373	7525	7395	1996	2230	1000	5220	10	1	199603453	15350	6.61	0.93	12	0.51	1163.00	8276.00	14690	20230725	-47.65	6620	20231101	16.16	8900	-13.60	20240205	6900	11.45	20240124	14690	-47.65	20230725	6620	16.16	20231101	2.73	N	042670	1000	1996 억	27222236	N	N	132	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History