KissMeData/092440/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160706	57	100.00	KOSPI	기계	N	N	N	N	N	3135	-10	5	-0.32	114801815	36824	116.27	3145	3145	3100	4085	2205	3145	3116.53	63.28	-6536	3205	3175	3145	3115	3085	3190	3130	146	940	500	2260	5	1	29200000	915	20.90	0.36	03	0.13	150.00	8601.00	3920	20230309	-20.03	2955	20240125	6.09	3215	-2.49	20240220	2955	6.09	20240125	3920	-20.03	20230309	2955	6.09	20240125	0.90	N	092440	500	146 억	18478208	N	N	31	N	N
3	20240229	150709	57	100.00	KOSPI	기계	N	N	N	N	N	3105	-40	5	-1.27	60152315	19247	60.77	3145	3145	3105	4085	2205	3145	3125.28	63.28	-5252	3205	3175	3145	3115	3085	3190	3130	146	940	500	2260	5	1	29200000	907	20.70	0.36	03	0.07	150.00	8601.00	3920	20230309	-20.79	2955	20240125	5.08	3215	-3.42	20240220	2955	5.08	20240125	3920	-20.79	20230309	2955	5.08	20240125	0.90	N	092440	500	146 억	18478208	N	N	38	N	N
4	20240229	140710	57	100.00	KOSPI	기계	N	N	N	N	N	3135	-10	5	-0.32	38857600	12411	39.19	3145	3145	3120	4085	2205	3145	3130.90	63.28	-4304	3205	3175	3145	3115	3085	3190	3130	146	940	500	2260	5	1	29200000	915	20.90	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.03	2955	20240125	6.09	3215	-2.49	20240220	2955	6.09	20240125	3920	-20.03	20230309	2955	6.09	20240125	0.90	N	092440	500	146 억	18478208	N	N	38	N	N
5	20240229	130707	57	100.00	KOSPI	기계	N	N	N	N	N	3130	-15	5	-0.48	33170785	10597	33.46	3145	3145	3120	4085	2205	3145	3130.21	63.28	-4221	3205	3175	3145	3115	3085	3190	3130	146	940	500	2260	5	1	29200000	914	20.87	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.15	2955	20240125	5.92	3215	-2.64	20240220	2955	5.92	20240125	3920	-20.15	20230309	2955	5.92	20240125	0.90	N	092440	500	146 억	18478208	N	N	38	N	N
6	20240229	120707	57	100.00	KOSPI	기계	N	N	N	N	N	3135	-10	5	-0.32	31836690	10171	32.11	3145	3145	3120	4085	2205	3145	3130.14	63.28	-3950	3205	3175	3145	3115	3085	3190	3130	146	940	500	2260	5	1	29200000	915	20.90	0.36	03	0.03	150.00	8601.00	3920	20230309	-20.03	2955	20240125	6.09	3215	-2.49	20240220	2955	6.09	20240125	3920	-20.03	20230309	2955	6.09	20240125	0.90	N	092440	500	146 억	18478208	N	N	38	N	N
7	20240229	110709	57	100.00	KOSPI	기계	N	N	N	N	N	3130	-15	5	-0.48	30278595	9674	30.55	3145	3145	3120	4085	2205	3145	3129.89	63.28	-3950	3205	3175	3145	3115	3085	3190	3130	146	940	500	2260	5	1	29200000	914	20.87	0.36	03	0.03	150.00	8601.00	3920	20230309	-20.15	2955	20240125	5.92	3215	-2.64	20240220	2955	5.92	20240125	3920	-20.15	20230309	2955	5.92	20240125	0.90	N	092440	500	146 억	18478208	N	N	38	N	N
8	20240229	100710	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-25	5	-0.79	19534840	6242	19.71	3145	3145	3120	4085	2205	3145	3129.58	63.28	-2328	3205	3175	3145	3115	3085	3190	3130	146	940	500	2260	5	1	29200000	911	20.80	0.36	03	0.02	150.00	8601.00	3920	20230309	-20.41	2955	20240125	5.58	3215	-2.95	20240220	2955	5.58	20240125	3920	-20.41	20230309	2955	5.58	20240125	0.90	N	092440	500	146 억	18478208	N	N	38	N	N
9	20240229	090708	57	100.00	KOSPI	기계	N	N	N	N	N	3140	-5	5	-0.16	4982060	1585	5.00	3145	3145	3140	4085	2205	3145	3143.26	63.28	-631	3205	3175	3145	3115	3085	3190	3130	146	940	500	2260	5	1	29200000	917	20.93	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.90	2955	20240125	6.26	3215	-2.33	20240220	2955	6.26	20240125	3920	-19.90	20230309	2955	6.26	20240125	0.90	N	092440	500	146 억	18478208	N	N	38	N	N
10	20240228	160627	57	100.00	KOSPI	기계	N	N	N	N	N	3145	5	2	0.16	99136835	31619	160.58	3140	3175	3115	4080	2200	3140	3135.36	63.29	-4982	3183	3161	3143	3121	3103	3152	3112	146	940	500	2260	5	1	29200000	918	20.97	0.37	03	0.11	150.00	8601.00	3920	20230309	-19.77	2955	20240125	6.43	3215	-2.18	20240220	2955	6.43	20240125	3920	-19.77	20230309	2955	6.43	20240125	0.91	N	092440	500	146 억	18479884	N	N	38	N	N
11	20240228	150627	57	100.00	KOSPI	기계	N	N	N	N	N	3140	0	3	0.00	97724810	31170	158.30	3140	3175	3115	4080	2200	3140	3135.22	63.29	-4810	3183	3161	3143	3121	3103	3152	3112	146	940	500	2260	5	1	29200000	917	20.93	0.37	03	0.11	150.00	8601.00	3920	20230309	-19.90	2955	20240125	6.26	3215	-2.33	20240220	2955	6.26	20240125	3920	-19.90	20230309	2955	6.26	20240125	0.91	N	092440	500	146 억	18479884	N	N	2	N	N
12	20240228	140708	57	100.00	KOSPI	기계	N	N	N	N	N	3145	5	2	0.16	95087950	30331	154.03	3140	3175	3115	4080	2200	3140	3135.01	63.29	-4104	3183	3161	3143	3121	3103	3152	3112	146	940	500	2260	5	1	29200000	918	20.97	0.37	03	0.10	150.00	8601.00	3920	20230309	-19.77	2955	20240125	6.43	3215	-2.18	20240220	2955	6.43	20240125	3920	-19.77	20230309	2955	6.43	20240125	0.91	N	092440	500	146 억	18479884	N	N	2	N	N
13	20240228	130708	57	100.00	KOSPI	기계	N	N	N	N	N	3150	10	2	0.32	91696685	29254	148.57	3140	3175	3115	4080	2200	3140	3134.50	63.29	-3378	3183	3161	3143	3121	3103	3152	3112	146	940	500	2260	5	1	29200000	920	21.00	0.37	03	0.10	150.00	8601.00	3920	20230309	-19.64	2955	20240125	6.60	3215	-2.02	20240220	2955	6.60	20240125	3920	-19.64	20230309	2955	6.60	20240125	0.91	N	092440	500	146 억	18479884	N	N	2	N	N
14	20240228	120709	57	100.00	KOSPI	기계	N	N	N	N	N	3145	5	2	0.16	84139110	26858	136.40	3140	3175	3115	4080	2200	3140	3132.74	63.29	-2486	3183	3161	3143	3121	3103	3152	3112	146	940	500	2260	5	1	29200000	918	20.97	0.37	03	0.09	150.00	8601.00	3920	20230309	-19.77	2955	20240125	6.43	3215	-2.18	20240220	2955	6.43	20240125	3920	-19.77	20230309	2955	6.43	20240125	0.91	N	092440	500	146 억	18479884	N	N	2	N	N
15	20240228	110639	57	100.00	KOSPI	기계	N	N	N	N	N	3160	20	2	0.64	17639900	5612	28.50	3140	3175	3120	4080	2200	3140	3143.25	63.29	-1716	3183	3161	3143	3121	3103	3152	3112	146	940	500	2260	5	1	29200000	923	21.07	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.39	2955	20240125	6.94	3215	-1.71	20240220	2955	6.94	20240125	3920	-19.39	20230309	2955	6.94	20240125	0.91	N	092440	500	146 억	18479884	N	N	2	N	N
16	20240228	100705	57	100.00	KOSPI	기계	N	N	N	N	N	3145	5	2	0.16	14867280	4731	24.03	3140	3175	3120	4080	2200	3140	3142.52	63.29	-1027	3183	3161	3143	3121	3103	3152	3112	146	940	500	2260	5	1	29200000	918	20.97	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.77	2955	20240125	6.43	3215	-2.18	20240220	2955	6.43	20240125	3920	-19.77	20230309	2955	6.43	20240125	0.91	N	092440	500	146 억	18479884	N	N	2	N	N
17	20240228	090710	57	100.00	KOSPI	기계	N	N	N	N	N	3130	-10	5	-0.32	191245	61	0.31	3140	3140	3130	4080	2200	3140	3135.16	63.29	-19	3183	3161	3143	3121	3103	3152	3112	146	940	500	2260	5	1	29200000	914	20.87	0.36	03	0.00	150.00	8601.00	3920	20230309	-20.15	2955	20240125	5.92	3215	-2.64	20240220	2955	5.92	20240125	3920	-20.15	20230309	2955	5.92	20240125	0.91	N	092440	500	146 억	18479884	N	N	2	N	N
18	20240227	160707	57	100.00	KOSPI	기계	N	N	N	N	N	3140	-20	5	-0.63	61959455	19691	61.21	3160	3165	3125	4105	2215	3160	3146.59	63.29	4356	3190	3175	3145	3130	3100	3182	3137	146	945	500	2270	5	1	29200000	917	20.93	0.37	03	0.07	150.00	8601.00	3920	20230309	-19.90	2955	20240125	6.26	3215	-2.33	20240220	2955	6.26	20240125	3920	-19.90	20230309	2955	6.26	20240125	0.90	N	092440	500	146 억	18480745	N	N	2	N	N
19	20240227	150709	57	100.00	KOSPI	기계	N	N	N	N	N	3155	-5	5	-0.16	55604770	17669	54.92	3160	3165	3125	4105	2215	3160	3147.02	63.29	4246	3190	3175	3145	3130	3100	3182	3137	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.06	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230309	2955	6.77	20240125	0.90	N	092440	500	146 억	18480745	N	N	0	N	N
20	20240227	140706	57	100.00	KOSPI	기계	N	N	N	N	N	3160	0	3	0.00	51626100	16409	51.01	3160	3165	3125	4105	2215	3160	3146.21	63.29	3565	3190	3175	3145	3130	3100	3182	3137	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.06	150.00	8601.00	3920	20230309	-19.39	2955	20240125	6.94	3215	-1.71	20240220	2955	6.94	20240125	3920	-19.39	20230309	2955	6.94	20240125	0.90	N	092440	500	146 억	18480745	N	N	0	N	N
21	20240227	130629	57	100.00	KOSPI	기계	N	N	N	N	N	3155	-5	5	-0.16	49213940	15646	48.63	3160	3160	3125	4105	2215	3160	3145.46	63.29	2831	3190	3175	3145	3130	3100	3182	3137	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.05	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230309	2955	6.77	20240125	0.90	N	092440	500	146 억	18480745	N	N	0	N	N
22	20240227	120709	57	100.00	KOSPI	기계	N	N	N	N	N	3155	-5	5	-0.16	44201270	14057	43.69	3160	3160	3125	4105	2215	3160	3144.43	63.29	2161	3190	3175	3145	3130	3100	3182	3137	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.05	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230309	2955	6.77	20240125	0.90	N	092440	500	146 억	18480745	N	N	0	N	N
23	20240227	110708	57	100.00	KOSPI	기계	N	N	N	N	N	3140	-20	5	-0.63	37333200	11873	36.91	3160	3160	3125	4105	2215	3160	3144.38	63.29	1518	3190	3175	3145	3130	3100	3182	3137	146	945	500	2270	5	1	29200000	917	20.93	0.37	03	0.04	150.00	8601.00	3920	20230309	-19.90	2955	20240125	6.26	3215	-2.33	20240220	2955	6.26	20240125	3920	-19.90	20230309	2955	6.26	20240125	0.90	N	092440	500	146 억	18480745	N	N	0	N	N
24	20240227	100704	57	100.00	KOSPI	기계	N	N	N	N	N	3160	0	3	0.00	10955430	3475	10.80	3160	3160	3145	4105	2215	3160	3152.64	63.29	551	3190	3175	3145	3130	3100	3182	3137	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.39	2955	20240125	6.94	3215	-1.71	20240220	2955	6.94	20240125	3920	-19.39	20230309	2955	6.94	20240125	0.90	N	092440	500	146 억	18480745	N	N	0	N	N
25	20240227	090707	57	100.00	KOSPI	기계	N	N	N	N	N	3155	-5	5	-0.16	5367460	1703	5.29	3160	3160	3145	4105	2215	3160	3151.77	63.29	-71	3190	3175	3145	3130	3100	3182	3137	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230309	2955	6.77	20240125	0.90	N	092440	500	146 억	18480745	N	N	0	N	N
26	20240226	160705	57	100.00	KOSPI	기계	N	N	N	N	N	3160	5	2	0.16	100746690	32171	95.56	3155	3160	3115	4100	2210	3155	3131.60	63.29	-90	3198	3176	3148	3126	3098	3162	3112	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.11	150.00	8601.00	3920	20230309	-19.39	2955	20240125	6.94	3215	-1.71	20240220	2955	6.94	20240125	3920	-19.39	20230309	2955	6.94	20240125	0.88	N	092440	500	146 억	18482034	N	N	0	N	N
27	20240226	150702	57	100.00	KOSPI	기계	N	N	N	N	N	3135	-20	5	-0.63	88365315	28233	83.86	3155	3155	3115	4100	2210	3155	3129.86	63.29	-82	3198	3176	3148	3126	3098	3162	3112	146	945	500	2270	5	1	29200000	915	20.90	0.36	03	0.10	150.00	8601.00	3920	20230309	-20.03	2955	20240125	6.09	3215	-2.49	20240220	2955	6.09	20240125	3920	-20.03	20230309	2955	6.09	20240125	0.88	N	092440	500	146 억	18482034	N	N	0	N	N
28	20240226	140702	57	100.00	KOSPI	기계	N	N	N	N	N	3140	-15	5	-0.48	85665395	27372	81.30	3155	3155	3115	4100	2210	3155	3129.67	63.29	-80	3198	3176	3148	3126	3098	3162	3112	146	945	500	2270	5	1	29200000	917	20.93	0.37	03	0.09	150.00	8601.00	3920	20230309	-19.90	2955	20240125	6.26	3215	-2.33	20240220	2955	6.26	20240125	3920	-19.90	20230309	2955	6.26	20240125	0.88	N	092440	500	146 억	18482034	N	N	0	N	N
29	20240226	130659	57	100.00	KOSPI	기계	N	N	N	N	N	3130	-25	5	-0.79	77903380	24900	73.96	3155	3155	3115	4100	2210	3155	3128.65	63.29	-52	3198	3176	3148	3126	3098	3162	3112	146	945	500	2270	5	1	29200000	914	20.87	0.36	03	0.09	150.00	8601.00	3920	20230309	-20.15	2955	20240125	5.92	3215	-2.64	20240220	2955	5.92	20240125	3920	-20.15	20230309	2955	5.92	20240125	0.88	N	092440	500	146 억	18482034	N	N	0	N	N
30	20240226	120658	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-35	5	-1.11	69276970	22142	65.77	3155	3155	3115	4100	2210	3155	3128.76	63.29	-67	3198	3176	3148	3126	3098	3162	3112	146	945	500	2270	5	1	29200000	911	20.80	0.36	03	0.08	150.00	8601.00	3920	20230309	-20.41	2955	20240125	5.58	3215	-2.95	20240220	2955	5.58	20240125	3920	-20.41	20230309	2955	5.58	20240125	0.88	N	092440	500	146 억	18482034	N	N	0	N	N
31	20240226	110657	57	100.00	KOSPI	기계	N	N	N	N	N	3140	-15	5	-0.48	46255805	14784	43.91	3155	3155	3115	4100	2210	3155	3128.77	63.29	-190	3198	3176	3148	3126	3098	3162	3112	146	945	500	2270	5	1	29200000	917	20.93	0.37	03	0.05	150.00	8601.00	3920	20230309	-19.90	2955	20240125	6.26	3215	-2.33	20240220	2955	6.26	20240125	3920	-19.90	20230309	2955	6.26	20240125	0.88	N	092440	500	146 억	18482034	N	N	0	N	N
32	20240226	100655	57	100.00	KOSPI	기계	N	N	N	N	N	3130	-25	5	-0.79	41261700	13192	39.18	3155	3155	3115	4100	2210	3155	3127.78	63.29	606	3198	3176	3148	3126	3098	3162	3112	146	945	500	2270	5	1	29200000	914	20.87	0.36	03	0.05	150.00	8601.00	3920	20230309	-20.15	2955	20240125	5.92	3215	-2.64	20240220	2955	5.92	20240125	3920	-20.15	20230309	2955	5.92	20240125	0.88	N	092440	500	146 억	18482034	N	N	0	N	N
33	20240226	090655	57	100.00	KOSPI	기계	N	N	N	N	N	3155	0	3	0.00	1353495	429	1.27	3155	3155	3155	4100	2210	3155	3155.00	63.29	-42	3198	3176	3148	3126	3098	3162	3112	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230309	2955	6.77	20240125	0.88	N	092440	500	146 억	18482034	N	N	0	N	N
34	20240223	160655	57	100.00	KOSPI	기계	N	N	N	N	N	3155	-10	5	-0.32	105712715	33647	63.64	3160	3170	3120	4110	2220	3165	3141.82	63.31	-2380	3221	3192	3141	3112	3061	3167	3087	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.12	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230309	2955	6.77	20240125	0.85	N	092440	500	146 억	18486029	N	N	1	N	N
35	20240223	150651	57	100.00	KOSPI	기계	N	N	N	N	N	3140	-25	5	-0.79	101785660	32402	61.29	3160	3170	3120	4110	2220	3165	3141.34	63.31	-2380	3221	3192	3141	3112	3061	3167	3087	146	945	500	2270	5	1	29200000	917	20.93	0.37	03	0.11	150.00	8601.00	3920	20230309	-19.90	2955	20240125	6.26	3215	-2.33	20240220	2955	6.26	20240125	3920	-19.90	20230309	2955	6.26	20240125	0.85	N	092440	500	146 억	18486029	N	N	1	N	N
36	20240223	140653	57	100.00	KOSPI	기계	N	N	N	N	N	3140	-25	5	-0.79	74210725	23622	44.68	3160	3170	3120	4110	2220	3165	3141.59	63.31	-560	3221	3192	3141	3112	3061	3167	3087	146	945	500	2270	5	1	29200000	917	20.93	0.37	03	0.08	150.00	8601.00	3920	20230309	-19.90	2955	20240125	6.26	3215	-2.33	20240220	2955	6.26	20240125	3920	-19.90	20230309	2955	6.26	20240125	0.85	N	092440	500	146 억	18486029	N	N	1	N	N
37	20240223	130650	57	100.00	KOSPI	기계	N	N	N	N	N	3155	-10	5	-0.32	63995025	20379	38.55	3160	3170	3120	4110	2220	3165	3140.24	63.31	-574	3221	3192	3141	3112	3061	3167	3087	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.07	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230309	2955	6.77	20240125	0.85	N	092440	500	146 억	18486029	N	N	1	N	N
38	20240223	120652	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-15	5	-0.47	62508225	19907	37.65	3160	3170	3120	4110	2220	3165	3140.01	63.31	-574	3221	3192	3141	3112	3061	3167	3087	146	945	500	2270	5	1	29200000	920	21.00	0.37	03	0.07	150.00	8601.00	3920	20230309	-19.64	2955	20240125	6.60	3215	-2.02	20240220	2955	6.60	20240125	3920	-19.64	20230309	2955	6.60	20240125	0.85	N	092440	500	146 억	18486029	N	N	1	N	N
39	20240223	110646	57	100.00	KOSPI	기계	N	N	N	N	N	3130	-35	5	-1.11	33864010	10768	20.37	3160	3170	3130	4110	2220	3165	3144.87	63.31	-146	3221	3192	3141	3112	3061	3167	3087	146	945	500	2270	5	1	29200000	914	20.87	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.15	2955	20240125	5.92	3215	-2.64	20240220	2955	5.92	20240125	3920	-20.15	20230309	2955	5.92	20240125	0.85	N	092440	500	146 억	18486029	N	N	1	N	N
40	20240223	100646	57	100.00	KOSPI	기계	N	N	N	N	N	3155	-10	5	-0.32	4968550	1577	2.98	3160	3160	3135	4110	2220	3165	3150.63	63.31	-76	3221	3192	3141	3112	3061	3167	3087	146	945	500	2270	5	1	29200000	921	21.03	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3215	-1.87	20240220	2955	6.77	20240125	3920	-19.52	20230309	2955	6.77	20240125	0.85	N	092440	500	146 억	18486029	N	N	1	N	N
41	20240223	090650	57	100.00	KOSPI	기계	N	N	N	N	N	3160	-5	5	-0.16	1330360	421	0.80	3160	3160	3160	4110	2220	3165	3160.00	63.31	-63	3221	3192	3141	3112	3061	3167	3087	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.39	2955	20240125	6.94	3215	-1.71	20240220	2955	6.94	20240125	3920	-19.39	20230309	2955	6.94	20240125	0.85	N	092440	500	146 억	18486029	N	N	1	N	N
42	20240222	160641	57	100.00	KOSPI	기계	N	N	N	N	N	3165	-5	5	-0.16	164154575	52579	76.91	3170	3170	3090	4120	2220	3170	3122.06	63.34	-12259	3226	3197	3166	3137	3106	3182	3122	146	950	500	2280	5	1	29200000	924	21.10	0.37	03	0.18	150.00	8601.00	3920	20230309	-19.26	2955	20240125	7.11	3215	-1.56	20240220	2955	7.11	20240125	3920	-19.26	20230309	2955	7.11	20240125	0.88	N	092440	500	146 억	18495575	N	N	1	N	N
43	20240222	150650	57	100.00	KOSPI	기계	N	N	N	N	N	3140	-30	5	-0.95	153370545	49159	71.90	3170	3170	3090	4120	2220	3170	3119.89	63.34	-11333	3226	3197	3166	3137	3106	3182	3122	146	950	500	2280	5	1	29200000	917	20.93	0.37	03	0.17	150.00	8601.00	3920	20230309	-19.90	2955	20240125	6.26	3215	-2.33	20240220	2955	6.26	20240125	3920	-19.90	20230309	2955	6.26	20240125	0.88	N	092440	500	146 억	18495575	N	N	0	N	N
44	20240222	140645	57	100.00	KOSPI	기계	N	N	N	N	N	3130	-40	5	-1.26	146492435	46965	68.70	3170	3170	3090	4120	2220	3170	3119.18	63.34	-10175	3226	3197	3166	3137	3106	3182	3122	146	950	500	2280	5	1	29200000	914	20.87	0.36	03	0.16	150.00	8601.00	3920	20230309	-20.15	2955	20240125	5.92	3215	-2.64	20240220	2955	5.92	20240125	3920	-20.15	20230309	2955	5.92	20240125	0.88	N	092440	500	146 억	18495575	N	N	0	N	N
45	20240222	130635	57	100.00	KOSPI	기계	N	N	N	N	N	3110	-60	5	-1.89	126569245	40590	59.37	3170	3170	3090	4120	2220	3170	3118.24	63.34	-7035	3226	3197	3166	3137	3106	3182	3122	146	950	500	2280	5	1	29200000	908	20.73	0.36	03	0.14	150.00	8601.00	3920	20230309	-20.66	2955	20240125	5.25	3215	-3.27	20240220	2955	5.25	20240125	3920	-20.66	20230309	2955	5.25	20240125	0.88	N	092440	500	146 억	18495575	N	N	0	N	N
46	20240222	120645	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-50	5	-1.58	116612910	37395	54.70	3170	3170	3090	4120	2220	3170	3118.41	63.34	-6156	3226	3197	3166	3137	3106	3182	3122	146	950	500	2280	5	1	29200000	911	20.80	0.36	03	0.13	150.00	8601.00	3920	20230309	-20.41	2955	20240125	5.58	3215	-2.95	20240220	2955	5.58	20240125	3920	-20.41	20230309	2955	5.58	20240125	0.88	N	092440	500	146 억	18495575	N	N	0	N	N
47	20240222	110642	57	100.00	KOSPI	기계	N	N	N	N	N	3130	-40	5	-1.26	106117540	34033	49.78	3170	3170	3090	4120	2220	3170	3118.08	63.34	-4009	3226	3197	3166	3137	3106	3182	3122	146	950	500	2280	5	1	29200000	914	20.87	0.36	03	0.12	150.00	8601.00	3920	20230309	-20.15	2955	20240125	5.92	3215	-2.64	20240220	2955	5.92	20240125	3920	-20.15	20230309	2955	5.92	20240125	0.88	N	092440	500	146 억	18495575	N	N	0	N	N
48	20240222	100636	57	100.00	KOSPI	기계	N	N	N	N	N	3115	-55	5	-1.74	88248130	28303	41.40	3170	3170	3090	4120	2220	3170	3117.98	63.34	-1338	3226	3197	3166	3137	3106	3182	3122	146	950	500	2280	5	1	29200000	910	20.77	0.36	03	0.10	150.00	8601.00	3920	20230309	-20.54	2955	20240125	5.41	3215	-3.11	20240220	2955	5.41	20240125	3920	-20.54	20230309	2955	5.41	20240125	0.88	N	092440	500	146 억	18495575	N	N	0	N	N
49	20240222	090647	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-20	5	-0.63	5767940	1820	2.66	3170	3170	3150	4120	2220	3170	3169.20	63.34	-174	3226	3197	3166	3137	3106	3182	3122	146	950	500	2280	5	1	29200000	920	21.00	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.64	2955	20240125	6.60	3215	-2.02	20240220	2955	6.60	20240125	3920	-19.64	20230309	2955	6.60	20240125	0.88	N	092440	500	146 억	18495575	N	N	0	N	N
50	20240221	160641	57	100.00	KOSPI	기계	N	N	N	N	N	3170	-35	5	-1.09	215653520	68287	127.58	3195	3195	3135	4165	2245	3205	3158.05	63.34	-2403	3238	3221	3198	3181	3158	3210	3170	146	960	500	2300	5	1	29200000	926	21.13	0.37	03	0.23	150.00	8601.00	3920	20230309	-19.13	2955	20240125	7.28	3215	-1.40	20240220	2955	7.28	20240125	3920	-19.13	20230309	2955	7.28	20240125	0.89	N	092440	500	146 억	18496241	N	N	2	N	N
51	20240221	150635	57	100.00	KOSPI	기계	N	N	N	N	N	3165	-40	5	-1.25	204862900	64883	121.22	3195	3195	3135	4165	2245	3205	3157.42	63.34	-2403	3238	3221	3198	3181	3158	3210	3170	146	960	500	2300	5	1	29200000	924	21.10	0.37	03	0.22	150.00	8601.00	3920	20230309	-19.26	2955	20240125	7.11	3215	-1.56	20240220	2955	7.11	20240125	3920	-19.26	20230309	2955	7.11	20240125	0.89	N	092440	500	146 억	18496241	N	N	2	N	N
52	20240221	140637	57	100.00	KOSPI	기계	N	N	N	N	N	3145	-60	5	-1.87	161024590	50969	95.22	3195	3195	3135	4165	2245	3205	3159.27	63.34	-988	3238	3221	3198	3181	3158	3210	3170	146	960	500	2300	5	1	29200000	918	20.97	0.37	03	0.17	150.00	8601.00	3920	20230309	-19.77	2955	20240125	6.43	3215	-2.18	20240220	2955	6.43	20240125	3920	-19.77	20230309	2955	6.43	20240125	0.89	N	092440	500	146 억	18496241	N	N	2	N	N
53	20240221	130637	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-55	5	-1.72	154956210	49044	91.63	3195	3195	3135	4165	2245	3205	3159.53	63.34	-941	3238	3221	3198	3181	3158	3210	3170	146	960	500	2300	5	1	29200000	920	21.00	0.37	03	0.17	150.00	8601.00	3920	20230309	-19.64	2955	20240125	6.60	3215	-2.02	20240220	2955	6.60	20240125	3920	-19.64	20230309	2955	6.60	20240125	0.89	N	092440	500	146 억	18496241	N	N	2	N	N
54	20240221	120636	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-55	5	-1.72	145231975	45951	85.85	3195	3195	3135	4165	2245	3205	3160.58	63.34	-938	3238	3221	3198	3181	3158	3210	3170	146	960	500	2300	5	1	29200000	920	21.00	0.37	03	0.16	150.00	8601.00	3920	20230309	-19.64	2955	20240125	6.60	3215	-2.02	20240220	2955	6.60	20240125	3920	-19.64	20230309	2955	6.60	20240125	0.89	N	092440	500	146 억	18496241	N	N	2	N	N
55	20240221	110642	57	100.00	KOSPI	기계	N	N	N	N	N	3165	-40	5	-1.25	142877635	45204	84.45	3195	3195	3135	4165	2245	3205	3160.73	63.34	-926	3238	3221	3198	3181	3158	3210	3170	146	960	500	2300	5	1	29200000	924	21.10	0.37	03	0.15	150.00	8601.00	3920	20230309	-19.26	2955	20240125	7.11	3215	-1.56	20240220	2955	7.11	20240125	3920	-19.26	20230309	2955	7.11	20240125	0.89	N	092440	500	146 억	18496241	N	N	2	N	N
56	20240221	100635	57	100.00	KOSPI	기계	N	N	N	N	N	3180	-25	5	-0.78	61882130	19482	36.40	3195	3195	3160	4165	2245	3205	3176.37	63.34	-3383	3238	3221	3198	3181	3158	3210	3170	146	960	500	2300	5	1	29200000	929	21.20	0.37	03	0.07	150.00	8601.00	3920	20230309	-18.88	2955	20240125	7.61	3215	-1.09	20240220	2955	7.61	20240125	3920	-18.88	20230309	2955	7.61	20240125	0.89	N	092440	500	146 억	18496241	N	N	2	N	N
57	20240221	090635	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-10	5	-0.31	1784060	559	1.04	3195	3195	3185	4165	2245	3205	3191.52	63.34	-110	3238	3221	3198	3181	3158	3210	3170	146	960	500	2300	5	1	29200000	933	21.30	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.49	2955	20240125	8.12	3215	-0.62	20240220	2955	8.12	20240125	3920	-18.49	20230309	2955	8.12	20240125	0.89	N	092440	500	146 억	18496241	N	N	2	N	N
58	20240220	160629	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-5	5	-0.16	170819770	53514	163.80	3215	3215	3175	4170	2250	3210	3192.06	63.36	-4071	3233	3221	3198	3186	3163	3227	3192	146	960	500	2310	5	1	29200000	936	21.37	0.37	03	0.18	150.00	8601.00	3920	20230309	-18.24	2955	20240125	8.46	3215	-0.31	20240220	2955	8.46	20240125	3920	-18.24	20230309	2955	8.46	20240125	0.89	N	092440	500	146 억	18500312	N	N	2	N	N
59	20240220	150632	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-5	5	-0.16	168875080	52907	161.94	3215	3215	3175	4170	2250	3210	3191.92	63.36	-4036	3233	3221	3198	3186	3163	3227	3192	146	960	500	2310	5	1	29200000	936	21.37	0.37	03	0.18	150.00	8601.00	3920	20230309	-18.24	2955	20240125	8.46	3215	-0.31	20240220	2955	8.46	20240125	3920	-18.24	20230309	2955	8.46	20240125	0.89	N	092440	500	146 억	18500312	N	N	2	N	N
60	20240220	140632	57	100.00	KOSPI	기계	N	N	N	N	N	3190	-20	5	-0.62	134811835	42263	129.36	3215	3215	3175	4170	2250	3210	3189.83	63.36	-3265	3233	3221	3198	3186	3163	3227	3192	146	960	500	2310	5	1	29200000	931	21.27	0.37	03	0.14	150.00	8601.00	3920	20230309	-18.62	2955	20240125	7.95	3215	-0.78	20240220	2955	7.95	20240125	3920	-18.62	20230309	2955	7.95	20240125	0.89	N	092440	500	146 억	18500312	N	N	2	N	N
61	20240220	130633	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-15	5	-0.47	60777650	19051	58.31	3215	3215	3175	4170	2250	3210	3190.26	63.36	-2056	3233	3221	3198	3186	3163	3227	3192	146	960	500	2310	5	1	29200000	933	21.30	0.37	03	0.07	150.00	8601.00	3920	20230309	-18.49	2955	20240125	8.12	3215	-0.62	20240220	2955	8.12	20240125	3920	-18.49	20230309	2955	8.12	20240125	0.89	N	092440	500	146 억	18500312	N	N	2	N	N
62	20240220	120627	57	100.00	KOSPI	기계	N	N	N	N	N	3190	-20	5	-0.62	59253725	18574	56.85	3215	3215	3175	4170	2250	3210	3190.14	63.36	-2056	3233	3221	3198	3186	3163	3227	3192	146	960	500	2310	5	1	29200000	931	21.27	0.37	03	0.06	150.00	8601.00	3920	20230309	-18.62	2955	20240125	7.95	3215	-0.78	20240220	2955	7.95	20240125	3920	-18.62	20230309	2955	7.95	20240125	0.89	N	092440	500	146 억	18500312	N	N	2	N	N
63	20240220	110629	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-15	5	-0.47	58561390	18357	56.19	3215	3215	3175	4170	2250	3210	3190.14	63.36	-1997	3233	3221	3198	3186	3163	3227	3192	146	960	500	2310	5	1	29200000	933	21.30	0.37	03	0.06	150.00	8601.00	3920	20230309	-18.49	2955	20240125	8.12	3215	-0.62	20240220	2955	8.12	20240125	3920	-18.49	20230309	2955	8.12	20240125	0.89	N	092440	500	146 억	18500312	N	N	2	N	N
64	20240220	100620	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-15	5	-0.47	30505705	9538	29.19	3215	3215	3190	4170	2250	3210	3198.33	63.36	-860	3233	3221	3198	3186	3163	3227	3192	146	960	500	2310	5	1	29200000	933	21.30	0.37	03	0.03	150.00	8601.00	3920	20230309	-18.49	2955	20240125	8.12	3215	-0.62	20240220	2955	8.12	20240125	3920	-18.49	20230309	2955	8.12	20240125	0.89	N	092440	500	146 억	18500312	N	N	2	N	N
65	20240220	090635	57	100.00	KOSPI	기계	N	N	N	N	N	3215	5	2	0.16	999695	311	0.95	3215	3215	3210	4170	2250	3210	3214.45	63.36	0	3233	3221	3198	3186	3163	3227	3192	146	960	500	2310	5	1	29200000	939	21.43	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.98	2955	20240125	8.80	3215	0.00	20240220	2955	8.80	20240125	3920	-17.98	20230309	2955	8.80	20240125	0.89	N	092440	500	146 억	18500312	N	N	2	N	N
66	20240219	160630	57	100.00	KOSPI	기계	N	N	N	N	N	3210	15	2	0.47	103992415	32614	251.55	3195	3210	3175	4150	2240	3195	3188.58	63.36	51	3218	3206	3183	3171	3148	3212	3177	146	955	500	2300	5	1	29200000	937	21.40	0.37	03	0.11	150.00	8601.00	3920	20230309	-18.11	2955	20240125	8.63	3210	0.00	20240219	2955	8.63	20240125	3920	-18.11	20230309	2955	8.63	20240125	0.88	N	092440	500	146 억	18500260	N	N	2	N	N
67	20240219	150636	57	100.00	KOSPI	기계	N	N	N	N	N	3200	5	2	0.16	97402885	30560	235.71	3195	3210	3175	4150	2240	3195	3187.27	63.36	51	3218	3206	3183	3171	3148	3212	3177	146	955	500	2300	5	1	29200000	934	21.33	0.37	03	0.10	150.00	8601.00	3920	20230309	-18.37	2955	20240125	8.29	3210	-0.31	20240219	2955	8.29	20240125	3920	-18.37	20230309	2955	8.29	20240125	0.88	N	092440	500	146 억	18500260	N	N	1	N	N
68	20240219	140634	57	100.00	KOSPI	기계	N	N	N	N	N	3195	0	3	0.00	93925415	29472	227.32	3195	3210	3175	4150	2240	3195	3186.94	63.36	51	3218	3206	3183	3171	3148	3212	3177	146	955	500	2300	5	1	29200000	933	21.30	0.37	03	0.10	150.00	8601.00	3920	20230309	-18.49	2955	20240125	8.12	3210	-0.47	20240219	2955	8.12	20240125	3920	-18.49	20230309	2955	8.12	20240125	0.88	N	092440	500	146 억	18500260	N	N	1	N	N
69	20240219	130634	57	100.00	KOSPI	기계	N	N	N	N	N	3195	0	3	0.00	92280700	28957	223.35	3195	3210	3175	4150	2240	3195	3186.82	63.36	51	3218	3206	3183	3171	3148	3212	3177	146	955	500	2300	5	1	29200000	933	21.30	0.37	03	0.10	150.00	8601.00	3920	20230309	-18.49	2955	20240125	8.12	3210	-0.47	20240219	2955	8.12	20240125	3920	-18.49	20230309	2955	8.12	20240125	0.88	N	092440	500	146 억	18500260	N	N	1	N	N
70	20240219	120632	57	100.00	KOSPI	기계	N	N	N	N	N	3190	-5	5	-0.16	90664130	28451	219.44	3195	3210	3175	4150	2240	3195	3186.68	63.36	51	3218	3206	3183	3171	3148	3212	3177	146	955	500	2300	5	1	29200000	931	21.27	0.37	03	0.10	150.00	8601.00	3920	20230309	-18.62	2955	20240125	7.95	3210	-0.62	20240219	2955	7.95	20240125	3920	-18.62	20230309	2955	7.95	20240125	0.88	N	092440	500	146 억	18500260	N	N	1	N	N
71	20240219	110631	57	100.00	KOSPI	기계	N	N	N	N	N	3195	0	3	0.00	70789655	22208	171.29	3195	3210	3175	4150	2240	3195	3187.57	63.36	51	3218	3206	3183	3171	3148	3212	3177	146	955	500	2300	5	1	29200000	933	21.30	0.37	03	0.08	150.00	8601.00	3920	20230309	-18.49	2955	20240125	8.12	3210	-0.47	20240219	2955	8.12	20240125	3920	-18.49	20230309	2955	8.12	20240125	0.88	N	092440	500	146 억	18500260	N	N	1	N	N
72	20240219	100627	57	100.00	KOSPI	기계	N	N	N	N	N	3190	-5	5	-0.16	37434465	11737	90.53	3195	3200	3180	4150	2240	3195	3189.44	63.36	16	3218	3206	3183	3171	3148	3212	3177	146	955	500	2300	5	1	29200000	931	21.27	0.37	03	0.04	150.00	8601.00	3920	20230309	-18.62	2955	20240125	7.95	3200	-0.31	20240219	2955	7.95	20240125	3920	-18.62	20230309	2955	7.95	20240125	0.88	N	092440	500	146 억	18500260	N	N	1	N	N
73	20240219	090628	57	100.00	KOSPI	기계	N	N	N	N	N	3195	0	3	0.00	2153425	674	5.20	3195	3195	3190	4150	2240	3195	3194.99	63.36	0	3218	3206	3183	3171	3148	3212	3177	146	955	500	2300	5	1	29200000	933	21.30	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.49	2955	20240125	8.12	3195	0.00	20240215	2955	8.12	20240125	3920	-18.49	20230309	2955	8.12	20240125	0.88	N	092440	500	146 억	18500260	N	N	1	N	N
74	20240216	160624	57	100.00	KOSPI	기계	N	N	N	N	N	3195	15	2	0.47	40788430	12813	33.22	3180	3195	3160	4130	2230	3180	3183.36	63.37	-1050	3220	3200	3175	3155	3130	3210	3165	146	950	500	2280	5	1	29200000	933	21.30	0.37	03	0.04	150.00	8601.00	3920	20230309	-18.49	2955	20240125	8.12	3195	0.00	20240215	2955	8.12	20240125	3920	-18.49	20230309	2955	8.12	20240125	0.89	N	092440	500	146 억	18503541	N	N	1	N	N
75	20240216	150630	57	100.00	KOSPI	기계	N	N	N	N	N	3190	10	2	0.31	36379630	11433	29.64	3180	3190	3160	4130	2230	3180	3181.98	63.37	-144	3220	3200	3175	3155	3130	3210	3165	146	950	500	2280	5	1	29200000	931	21.27	0.37	03	0.04	150.00	8601.00	3920	20230309	-18.62	2955	20240125	7.95	3195	-0.16	20240215	2955	7.95	20240125	3920	-18.62	20230309	2955	7.95	20240125	0.89	N	092440	500	146 억	18503541	N	N	0	N	N
76	20240216	140633	57	100.00	KOSPI	기계	N	N	N	N	N	3190	10	2	0.31	32337180	10165	26.35	3180	3190	3160	4130	2230	3180	3181.23	63.37	-125	3220	3200	3175	3155	3130	3210	3165	146	950	500	2280	5	1	29200000	931	21.27	0.37	03	0.03	150.00	8601.00	3920	20230309	-18.62	2955	20240125	7.95	3195	-0.16	20240215	2955	7.95	20240125	3920	-18.62	20230309	2955	7.95	20240125	0.89	N	092440	500	146 억	18503541	N	N	0	N	N
77	20240216	130625	57	100.00	KOSPI	기계	N	N	N	N	N	3185	5	2	0.16	27114015	8525	22.10	3180	3190	3160	4130	2230	3180	3180.53	63.37	-130	3220	3200	3175	3155	3130	3210	3165	146	950	500	2280	5	1	29200000	930	21.23	0.37	03	0.03	150.00	8601.00	3920	20230309	-18.75	2955	20240125	7.78	3195	-0.31	20240215	2955	7.78	20240125	3920	-18.75	20230309	2955	7.78	20240125	0.89	N	092440	500	146 억	18503541	N	N	0	N	N
78	20240216	120627	57	100.00	KOSPI	기계	N	N	N	N	N	3185	5	2	0.16	24060715	7564	19.61	3180	3190	3160	4130	2230	3180	3180.95	63.37	-130	3220	3200	3175	3155	3130	3210	3165	146	950	500	2280	5	1	29200000	930	21.23	0.37	03	0.03	150.00	8601.00	3920	20230309	-18.75	2955	20240125	7.78	3195	-0.31	20240215	2955	7.78	20240125	3920	-18.75	20230309	2955	7.78	20240125	0.89	N	092440	500	146 억	18503541	N	N	0	N	N
79	20240216	110635	57	100.00	KOSPI	기계	N	N	N	N	N	3185	5	2	0.16	16665460	5242	13.59	3180	3190	3160	4130	2230	3180	3179.22	63.37	-153	3220	3200	3175	3155	3130	3210	3165	146	950	500	2280	5	1	29200000	930	21.23	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.75	2955	20240125	7.78	3195	-0.31	20240215	2955	7.78	20240125	3920	-18.75	20230309	2955	7.78	20240125	0.89	N	092440	500	146 억	18503541	N	N	0	N	N
80	20240216	100628	57	100.00	KOSPI	기계	N	N	N	N	N	3185	5	2	0.16	11799985	3712	9.62	3180	3190	3160	4130	2230	3180	3178.88	63.37	-153	3220	3200	3175	3155	3130	3210	3165	146	950	500	2280	5	1	29200000	930	21.23	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.75	2955	20240125	7.78	3195	-0.31	20240215	2955	7.78	20240125	3920	-18.75	20230309	2955	7.78	20240125	0.89	N	092440	500	146 억	18503541	N	N	0	N	N
81	20240216	090621	57	100.00	KOSPI	기계	N	N	N	N	N	3175	-5	5	-0.16	6166095	1940	5.03	3180	3180	3160	4130	2230	3180	3178.40	63.37	-9	3220	3200	3175	3155	3130	3210	3165	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.01	2955	20240125	7.45	3195	-0.63	20240215	2955	7.45	20240125	3920	-19.01	20230309	2955	7.45	20240125	0.89	N	092440	500	146 억	18503541	N	N	0	N	N
82	20240215	160624	57	100.00	KOSPI	기계	N	N	N	N	N	3180	10	2	0.32	122139165	38563	75.13	3170	3195	3150	4120	2220	3170	3167.26	63.38	-3269	3226	3197	3151	3122	3076	3212	3137	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.13	150.00	8601.00	3920	20230309	-18.88	2955	20240125	7.61	3195	-0.47	20240215	2955	7.61	20240125	3920	-18.88	20230309	2955	7.61	20240125	0.87	N	092440	500	146 억	18506813	N	N	0	N	N
83	20240215	150628	57	100.00	KOSPI	기계	N	N	N	N	N	3175	5	2	0.16	110824450	34990	68.17	3170	3195	3150	4120	2220	3170	3167.32	63.38	-3148	3226	3197	3151	3122	3076	3212	3137	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.12	150.00	8601.00	3920	20230309	-19.01	2955	20240125	7.45	3195	-0.63	20240215	2955	7.45	20240125	3920	-19.01	20230309	2955	7.45	20240125	0.87	N	092440	500	146 억	18506813	N	N	0	N	N
84	20240215	140624	57	100.00	KOSPI	기계	N	N	N	N	N	3160	-10	5	-0.32	93285220	29441	57.36	3170	3195	3150	4120	2220	3170	3168.55	63.38	-3127	3226	3197	3151	3122	3076	3212	3137	146	950	500	2280	5	1	29200000	923	21.07	0.37	03	0.10	150.00	8601.00	3920	20230309	-19.39	2955	20240125	6.94	3195	-1.10	20240215	2955	6.94	20240125	3920	-19.39	20230309	2955	6.94	20240125	0.87	N	092440	500	146 억	18506813	N	N	0	N	N
85	20240215	130618	57	100.00	KOSPI	기계	N	N	N	N	N	3160	-10	5	-0.32	89373700	28204	54.95	3170	3195	3150	4120	2220	3170	3168.83	63.38	-2722	3226	3197	3151	3122	3076	3212	3137	146	950	500	2280	5	1	29200000	923	21.07	0.37	03	0.10	150.00	8601.00	3920	20230309	-19.39	2955	20240125	6.94	3195	-1.10	20240215	2955	6.94	20240125	3920	-19.39	20230309	2955	6.94	20240125	0.87	N	092440	500	146 억	18506813	N	N	0	N	N
86	20240215	120623	57	100.00	KOSPI	기계	N	N	N	N	N	3155	-15	5	-0.47	87734690	27685	53.94	3170	3195	3150	4120	2220	3170	3169.03	63.38	-2722	3226	3197	3151	3122	3076	3212	3137	146	950	500	2280	5	1	29200000	921	21.03	0.37	03	0.09	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3195	-1.25	20240215	2955	6.77	20240125	3920	-19.52	20230309	2955	6.77	20240125	0.87	N	092440	500	146 억	18506813	N	N	0	N	N
87	20240215	110620	57	100.00	KOSPI	기계	N	N	N	N	N	3165	-5	5	-0.16	80018845	25244	49.18	3170	3195	3150	4120	2220	3170	3169.82	63.38	-1192	3226	3197	3151	3122	3076	3212	3137	146	950	500	2280	5	1	29200000	924	21.10	0.37	03	0.09	150.00	8601.00	3920	20230309	-19.26	2955	20240125	7.11	3195	-0.94	20240215	2955	7.11	20240125	3920	-19.26	20230309	2955	7.11	20240125	0.87	N	092440	500	146 억	18506813	N	N	0	N	N
88	20240215	100619	57	100.00	KOSPI	기계	N	N	N	N	N	3180	10	2	0.32	79070575	24945	48.60	3170	3195	3150	4120	2220	3170	3169.80	63.38	-1187	3226	3197	3151	3122	3076	3212	3137	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.09	150.00	8601.00	3920	20230309	-18.88	2955	20240125	7.61	3195	-0.47	20240215	2955	7.61	20240125	3920	-18.88	20230309	2955	7.61	20240125	0.87	N	092440	500	146 억	18506813	N	N	0	N	N
89	20240215	090621	57	100.00	KOSPI	기계	N	N	N	N	N	3180	10	2	0.32	2622230	826	1.61	3170	3180	3170	4120	2220	3170	3174.61	63.38	3	3226	3197	3151	3122	3076	3212	3137	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.88	2955	20240125	7.61	3180	0.00	20240214	2955	7.61	20240125	3920	-18.88	20230309	2955	7.61	20240125	0.87	N	092440	500	146 억	18506813	N	N	0	N	N
90	20240214	160616	57	100.00	KOSPI	기계	N	N	N	N	N	3170	15	2	0.48	161948335	51314	122.96	3145	3180	3105	4100	2210	3155	3156.03	63.40	-102	3201	3177	3131	3107	3061	3190	3120	146	945	500	2270	5	1	29200000	926	21.13	0.37	03	0.18	150.00	8601.00	3920	20230309	-19.13	2955	20240125	7.28	3180	-0.31	20240214	2955	7.28	20240125	3920	-19.13	20230309	2955	7.28	20240125	0.87	N	092440	500	146 억	18511389	N	N	0	N	N
91	20240214	150616	57	100.00	KOSPI	기계	N	N	N	N	N	3175	20	2	0.63	156978795	49746	119.20	3145	3180	3105	4100	2210	3155	3155.61	63.40	-223	3201	3177	3131	3107	3061	3190	3120	146	945	500	2270	5	1	29200000	927	21.17	0.37	03	0.17	150.00	8601.00	3920	20230309	-19.01	2955	20240125	7.45	3180	-0.16	20240214	2955	7.45	20240125	3920	-19.01	20230309	2955	7.45	20240125	0.87	N	092440	500	146 억	18511389	N	N	0	N	N
92	20240214	140615	57	100.00	KOSPI	기계	N	N	N	N	N	3165	10	2	0.32	140161030	44439	106.48	3145	3180	3105	4100	2210	3155	3154.01	63.40	1026	3201	3177	3131	3107	3061	3190	3120	146	945	500	2270	5	1	29200000	924	21.10	0.37	03	0.15	150.00	8601.00	3920	20230309	-19.26	2955	20240125	7.11	3180	-0.47	20240214	2955	7.11	20240125	3920	-19.26	20230309	2955	7.11	20240125	0.87	N	092440	500	146 억	18511389	N	N	0	N	N
93	20240214	130617	57	100.00	KOSPI	기계	N	N	N	N	N	3175	20	2	0.63	101899335	32337	77.49	3145	3180	3105	4100	2210	3155	3151.17	63.40	62	3201	3177	3131	3107	3061	3190	3120	146	945	500	2270	5	1	29200000	927	21.17	0.37	03	0.11	150.00	8601.00	3920	20230309	-19.01	2955	20240125	7.45	3180	-0.16	20240214	2955	7.45	20240125	3920	-19.01	20230309	2955	7.45	20240125	0.87	N	092440	500	146 억	18511389	N	N	0	N	N
94	20240214	120611	57	100.00	KOSPI	기계	N	N	N	N	N	3160	5	2	0.16	57280130	18276	43.79	3145	3170	3105	4100	2210	3155	3134.17	63.40	1294	3201	3177	3131	3107	3061	3190	3120	146	945	500	2270	5	1	29200000	923	21.07	0.37	03	0.06	150.00	8601.00	3920	20230309	-19.39	2955	20240125	6.94	3170	-0.32	20240214	2955	6.94	20240125	3920	-19.39	20230309	2955	6.94	20240125	0.87	N	092440	500	146 억	18511389	N	N	0	N	N
95	20240214	110618	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-5	5	-0.16	45546100	14565	34.90	3145	3160	3105	4100	2210	3155	3127.09	63.40	952	3201	3177	3131	3107	3061	3190	3120	146	945	500	2270	5	1	29200000	920	21.00	0.37	03	0.05	150.00	8601.00	3920	20230309	-19.64	2955	20240125	6.60	3160	-0.32	20240214	2955	6.60	20240125	3920	-19.64	20230309	2955	6.60	20240125	0.87	N	092440	500	146 억	18511389	N	N	0	N	N
96	20240214	090608	57	100.00	KOSPI	기계	N	N	N	N	N	3135	-20	5	-0.63	8279805	2645	6.34	3145	3145	3110	4100	2210	3155	3130.36	63.40	-34	3201	3177	3131	3107	3061	3190	3120	146	945	500	2270	5	1	29200000	915	20.90	0.36	03	0.01	150.00	8601.00	3920	20230309	-20.03	2955	20240125	6.09	3155	-0.63	20240213	2955	6.09	20240125	3920	-20.03	20230309	2955	6.09	20240125	0.87	N	092440	500	146 억	18511389	N	N	0	N	N
97	20240213	160610	57	100.00	KOSPI	기계	N	N	N	N	N	3155	20	2	0.64	130047625	41719	118.49	3130	3155	3085	4075	2195	3135	3117.23	63.41	1045	3165	3150	3120	3105	3075	3157	3112	146	940	500	2250	5	1	29200000	921	21.03	0.37	03	0.14	150.00	8601.00	3920	20230309	-19.52	2955	20240125	6.77	3155	0.00	20240213	2955	6.77	20240125	3920	-19.52	20230309	2955	6.77	20240125	0.88	N	092440	500	146 억	18516147	N	N	1	N	N
98	20240213	150607	57	100.00	KOSPI	기계	N	N	N	N	N	3140	5	2	0.16	125930385	40412	114.77	3130	3145	3085	4075	2195	3135	3116.16	63.41	1106	3165	3150	3120	3105	3075	3157	3112	146	940	500	2250	5	1	29200000	917	20.93	0.37	03	0.14	150.00	8601.00	3920	20230309	-19.90	2955	20240125	6.26	3145	-0.16	20240213	2955	6.26	20240125	3920	-19.90	20230309	2955	6.26	20240125	0.88	N	092440	500	146 억	18516147	N	N	1	N	N
99	20240213	140615	57	100.00	KOSPI	기계	N	N	N	N	N	3135	0	3	0.00	109596285	35192	99.95	3130	3145	3085	4075	2195	3135	3114.24	63.41	1114	3165	3150	3120	3105	3075	3157	3112	146	940	500	2250	5	1	29200000	915	20.90	0.36	03	0.12	150.00	8601.00	3920	20230309	-20.03	2955	20240125	6.09	3145	-0.32	20240213	2955	6.09	20240125	3920	-20.03	20230309	2955	6.09	20240125	0.88	N	092440	500	146 억	18516147	N	N	1	N	N
100	20240213	130607	57	100.00	KOSPI	기계	N	N	N	N	N	3135	0	3	0.00	108447230	34826	98.91	3130	3145	3085	4075	2195	3135	3113.97	63.41	1117	3165	3150	3120	3105	3075	3157	3112	146	940	500	2250	5	1	29200000	915	20.90	0.36	03	0.12	150.00	8601.00	3920	20230309	-20.03	2955	20240125	6.09	3145	-0.32	20240213	2955	6.09	20240125	3920	-20.03	20230309	2955	6.09	20240125	0.88	N	092440	500	146 억	18516147	N	N	1	N	N
101	20240213	120615	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-15	5	-0.48	105714685	33953	96.43	3130	3145	3085	4075	2195	3135	3113.56	63.41	1117	3165	3150	3120	3105	3075	3157	3112	146	940	500	2250	5	1	29200000	911	20.80	0.36	03	0.12	150.00	8601.00	3920	20230309	-20.41	2955	20240125	5.58	3145	-0.79	20240213	2955	5.58	20240125	3920	-20.41	20230309	2955	5.58	20240125	0.88	N	092440	500	146 억	18516147	N	N	1	N	N
102	20240213	110614	57	100.00	KOSPI	기계	N	N	N	N	N	3130	-5	5	-0.16	97654915	31370	89.09	3130	3145	3085	4075	2195	3135	3113.00	63.41	1117	3165	3150	3120	3105	3075	3157	3112	146	940	500	2250	5	1	29200000	914	20.87	0.36	03	0.11	150.00	8601.00	3920	20230309	-20.15	2955	20240125	5.92	3145	-0.48	20240213	2955	5.92	20240125	3920	-20.15	20230309	2955	5.92	20240125	0.88	N	092440	500	146 억	18516147	N	N	1	N	N
103	20240213	100514	57	100.00	KOSPI	기계	N	N	N	N	N	3120	-15	5	-0.48	40637080	13005	36.94	3130	3145	3115	4075	2195	3135	3124.73	63.41	526	3165	3150	3120	3105	3075	3157	3112	146	940	500	2250	5	1	29200000	911	20.80	0.36	03	0.04	150.00	8601.00	3920	20230309	-20.41	2955	20240125	5.58	3145	-0.79	20240213	2955	5.58	20240125	3920	-20.41	20230309	2955	5.58	20240125	0.88	N	092440	500	146 억	18516147	N	N	1	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History