KissMeData/210540/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160918	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13360	-60	5	-0.45	241996140	18208	67.46	13300	13400	13150	17440	9400	13420	13290.63	7.46	2633	13640	13530	13370	13260	13100	13585	13315	55	4020	500	9660	10	1	11041708	1475	8.26	0.61	12	0.16	1617.00	21776.00	17800	20230725	-24.94	10440	20230327	27.97	13920	-4.02	20240226	11540	15.77	20240124	17800	-24.94	20230725	10440	27.97	20230327	1.96	N	210540	500	55 억	823453	N	N	19	N	N
3	20240229	150921	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13380	-40	5	-0.30	199619750	15036	55.71	13300	13400	13150	17440	9400	13420	13276.12	7.46	2682	13640	13530	13370	13260	13100	13585	13315	55	4020	500	9660	10	1	11041708	1477	8.27	0.61	12	0.14	1617.00	21776.00	17800	20230725	-24.83	10440	20230327	28.16	13920	-3.88	20240226	11540	15.94	20240124	17800	-24.83	20230725	10440	28.16	20230327	1.96	N	210540	500	55 억	823453	N	N	52	N	N
4	20240229	140923	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13300	-120	5	-0.89	164742020	12422	46.02	13300	13400	13150	17440	9400	13420	13262.12	7.46	2231	13640	13530	13370	13260	13100	13585	13315	55	4020	500	9660	10	1	11041708	1469	8.23	0.61	12	0.11	1617.00	21776.00	17800	20230725	-25.28	10440	20230327	27.39	13920	-4.45	20240226	11540	15.25	20240124	17800	-25.28	20230725	10440	27.39	20230327	1.96	N	210540	500	55 억	823453	N	N	52	N	N
5	20240229	130919	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13350	-70	5	-0.52	140329840	10588	39.23	13300	13400	13150	17440	9400	13420	13253.67	7.46	2041	13640	13530	13370	13260	13100	13585	13315	55	4020	500	9660	10	1	11041708	1474	8.26	0.61	12	0.10	1617.00	21776.00	17800	20230725	-25.00	10440	20230327	27.87	13920	-4.09	20240226	11540	15.68	20240124	17800	-25.00	20230725	10440	27.87	20230327	1.96	N	210540	500	55 억	823453	N	N	52	N	N
6	20240229	120921	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13340	-80	5	-0.60	103798740	7851	29.09	13300	13400	13150	17440	9400	13420	13221.09	7.46	1159	13640	13530	13370	13260	13100	13585	13315	55	4020	500	9660	10	1	11041708	1473	8.25	0.61	12	0.07	1617.00	21776.00	17800	20230725	-25.06	10440	20230327	27.78	13920	-4.17	20240226	11540	15.60	20240124	17800	-25.06	20230725	10440	27.78	20230327	1.96	N	210540	500	55 억	823453	N	N	52	N	N
7	20240229	110922	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13230	-190	5	-1.42	91765830	6947	25.74	13300	13400	13150	17440	9400	13420	13209.42	7.46	1004	13640	13530	13370	13260	13100	13585	13315	55	4020	500	9660	10	1	11041708	1461	8.18	0.61	12	0.06	1617.00	21776.00	17800	20230725	-25.67	10440	20230327	26.72	13920	-4.96	20240226	11540	14.64	20240124	17800	-25.67	20230725	10440	26.72	20230327	1.96	N	210540	500	55 억	823453	N	N	52	N	N
8	20240229	100923	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13210	-210	5	-1.56	72392000	5479	20.30	13300	13400	13150	17440	9400	13420	13212.63	7.46	862	13640	13530	13370	13260	13100	13585	13315	55	4020	500	9660	10	1	11041708	1459	8.17	0.61	12	0.05	1617.00	21776.00	17800	20230725	-25.79	10440	20230327	26.53	13920	-5.10	20240226	11540	14.47	20240124	17800	-25.79	20230725	10440	26.53	20230327	1.96	N	210540	500	55 억	823453	N	N	52	N	N
9	20240229	090921	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13220	-200	5	-1.49	35552970	2685	9.95	13300	13400	13150	17440	9400	13420	13241.33	7.46	273	13640	13530	13370	13260	13100	13585	13315	55	4020	500	9660	10	1	11041708	1460	8.18	0.61	12	0.02	1617.00	21776.00	17800	20230725	-25.73	10440	20230327	26.63	13920	-5.03	20240226	11540	14.56	20240124	17800	-25.73	20230725	10440	26.63	20230327	1.96	N	210540	500	55 억	823453	N	N	52	N	N
10	20240228	160828	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13420	100	2	0.75	359534450	26988	57.79	13320	13480	13210	17310	9330	13320	13321.98	7.50	-5008	14046	13682	13426	13062	12806	13555	12935	55	3990	500	9590	10	1	11041708	1482	8.30	0.62	12	0.24	1617.00	21776.00	17800	20230725	-24.61	10440	20230327	28.54	13920	-3.59	20240226	11540	16.29	20240124	17800	-24.61	20230725	10440	28.54	20230327	2.02	N	210540	500	55 억	828418	N	N	52	N	N
11	20240228	150828	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13400	80	2	0.60	295652680	22220	47.58	13320	13480	13210	17310	9330	13320	13305.70	7.50	-3889	14046	13682	13426	13062	12806	13555	12935	55	3990	500	9590	10	1	11041708	1480	8.29	0.62	12	0.20	1617.00	21776.00	17800	20230725	-24.72	10440	20230327	28.35	13920	-3.74	20240226	11540	16.12	20240124	17800	-24.72	20230725	10440	28.35	20230327	2.02	N	210540	500	55 억	828418	N	N	4	N	N
12	20240228	140920	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13360	40	2	0.30	186174340	13972	29.92	13320	13480	13230	17310	9330	13320	13324.82	7.50	-1392	14046	13682	13426	13062	12806	13555	12935	55	3990	500	9590	10	1	11041708	1475	8.26	0.61	12	0.13	1617.00	21776.00	17800	20230725	-24.94	10440	20230327	27.97	13920	-4.02	20240226	11540	15.77	20240124	17800	-24.94	20230725	10440	27.97	20230327	2.02	N	210540	500	55 억	828418	N	N	4	N	N
13	20240228	130920	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13390	70	2	0.53	147171140	11064	23.69	13320	13390	13230	17310	9330	13320	13301.80	7.50	-35	14046	13682	13426	13062	12806	13555	12935	55	3990	500	9590	10	1	11041708	1478	8.28	0.61	12	0.10	1617.00	21776.00	17800	20230725	-24.78	10440	20230327	28.26	13920	-3.81	20240226	11540	16.03	20240124	17800	-24.78	20230725	10440	28.26	20230327	2.02	N	210540	500	55 억	828418	N	N	4	N	N
14	20240228	120923	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13360	40	2	0.30	119601360	8997	19.27	13320	13390	13230	17310	9330	13320	13293.47	7.50	-123	14046	13682	13426	13062	12806	13555	12935	55	3990	500	9590	10	1	11041708	1475	8.26	0.61	12	0.08	1617.00	21776.00	17800	20230725	-24.94	10440	20230327	27.97	13920	-4.02	20240226	11540	15.77	20240124	17800	-24.94	20230725	10440	27.97	20230327	2.02	N	210540	500	55 억	828418	N	N	4	N	N
15	20240228	110846	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13260	-60	5	-0.45	87592610	6596	14.12	13320	13390	13230	17310	9330	13320	13279.66	7.50	-603	14046	13682	13426	13062	12806	13555	12935	55	3990	500	9590	10	1	11041708	1464	8.20	0.61	12	0.06	1617.00	21776.00	17800	20230725	-25.51	10440	20230327	27.01	13920	-4.74	20240226	11540	14.90	20240124	17800	-25.51	20230725	10440	27.01	20230327	2.02	N	210540	500	55 억	828418	N	N	4	N	N
16	20240228	100918	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13290	-30	5	-0.23	35704910	2686	5.75	13320	13390	13230	17310	9330	13320	13292.97	7.50	-436	14046	13682	13426	13062	12806	13555	12935	55	3990	500	9590	10	1	11041708	1467	8.22	0.61	12	0.02	1617.00	21776.00	17800	20230725	-25.34	10440	20230327	27.30	13920	-4.53	20240226	11540	15.16	20240124	17800	-25.34	20230725	10440	27.30	20230327	2.02	N	210540	500	55 억	828418	N	N	4	N	N
17	20240228	090923	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13340	20	2	0.15	9900560	743	1.59	13320	13390	13230	17310	9330	13320	13325.11	7.50	29	14046	13682	13426	13062	12806	13555	12935	55	3990	500	9590	10	1	11041708	1473	8.25	0.61	12	0.01	1617.00	21776.00	17800	20230725	-25.06	10440	20230327	27.78	13920	-4.17	20240226	11540	15.60	20240124	17800	-25.06	20230725	10440	27.78	20230327	2.02	N	210540	500	55 억	828418	N	N	4	N	N
18	20240227	160920	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13320	-470	5	-3.41	623389570	46674	56.31	13790	13790	13170	17920	9660	13790	13356.27	7.62	-12591	14323	14056	13653	13386	12983	14190	13520	55	4130	500	9920	10	1	11041708	1471	8.24	0.61	12	0.42	1617.00	21776.00	17800	20230725	-25.17	10440	20230327	27.59	13920	-4.31	20240226	11540	15.42	20240124	17800	-25.17	20230725	10440	27.59	20230327	2.04	N	210540	500	55 억	841021	N	N	4	N	N
19	20240227	150920	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13290	-500	5	-3.63	594637320	44507	53.70	13790	13790	13170	17920	9660	13790	13360.53	7.62	-12402	14323	14056	13653	13386	12983	14190	13520	55	4130	500	9920	10	1	11041708	1467	8.22	0.61	12	0.40	1617.00	21776.00	17800	20230725	-25.34	10440	20230327	27.30	13920	-4.53	20240226	11540	15.16	20240124	17800	-25.34	20230725	10440	27.30	20230327	2.04	N	210540	500	55 억	841021	N	N	6	N	N
20	20240227	140917	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13290	-500	5	-3.63	410824810	30643	36.97	13790	13790	13280	17920	9660	13790	13406.80	7.62	-12203	14323	14056	13653	13386	12983	14190	13520	55	4130	500	9920	10	1	11041708	1467	8.22	0.61	12	0.28	1617.00	21776.00	17800	20230725	-25.34	10440	20230327	27.30	13920	-4.53	20240226	11540	15.16	20240124	17800	-25.34	20230725	10440	27.30	20230327	2.04	N	210540	500	55 억	841021	N	N	6	N	N
21	20240227	130840	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13330	-460	5	-3.34	372431660	27759	33.49	13790	13790	13280	17920	9660	13790	13416.60	7.62	-10738	14323	14056	13653	13386	12983	14190	13520	55	4130	500	9920	10	1	11041708	1472	8.24	0.61	12	0.25	1617.00	21776.00	17800	20230725	-25.11	10440	20230327	27.68	13920	-4.24	20240226	11540	15.51	20240124	17800	-25.11	20230725	10440	27.68	20230327	2.04	N	210540	500	55 억	841021	N	N	6	N	N
22	20240227	120921	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13340	-450	5	-3.26	295719670	21998	26.54	13790	13790	13330	17920	9660	13790	13443.01	7.62	-8482	14323	14056	13653	13386	12983	14190	13520	55	4130	500	9920	10	1	11041708	1473	8.25	0.61	12	0.20	1617.00	21776.00	17800	20230725	-25.06	10440	20230327	27.78	13920	-4.17	20240226	11540	15.60	20240124	17800	-25.06	20230725	10440	27.78	20230327	2.04	N	210540	500	55 억	841021	N	N	6	N	N
23	20240227	110920	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13460	-330	5	-2.39	199736350	14823	17.88	13790	13790	13400	17920	9660	13790	13474.74	7.62	-3636	14323	14056	13653	13386	12983	14190	13520	55	4130	500	9920	10	1	11041708	1486	8.32	0.62	12	0.13	1617.00	21776.00	17800	20230725	-24.38	10440	20230327	28.93	13920	-3.30	20240226	11540	16.64	20240124	17800	-24.38	20230725	10440	28.93	20230327	2.04	N	210540	500	55 억	841021	N	N	6	N	N
24	20240227	100915	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13460	-330	5	-2.39	162302490	12036	14.52	13790	13790	13400	17920	9660	13790	13484.73	7.62	-3345	14323	14056	13653	13386	12983	14190	13520	55	4130	500	9920	10	1	11041708	1486	8.32	0.62	12	0.11	1617.00	21776.00	17800	20230725	-24.38	10440	20230327	28.93	13920	-3.30	20240226	11540	16.64	20240124	17800	-24.38	20230725	10440	28.93	20230327	2.04	N	210540	500	55 억	841021	N	N	6	N	N
25	20240227	090920	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13550	-240	5	-1.74	35357620	2591	3.13	13790	13790	13550	17920	9660	13790	13646.27	7.62	-464	14323	14056	13653	13386	12983	14190	13520	55	4130	500	9920	10	1	11041708	1496	8.38	0.62	12	0.02	1617.00	21776.00	17800	20230725	-23.88	10440	20230327	29.79	13920	-2.66	20240226	11540	17.42	20240124	17800	-23.88	20230725	10440	29.79	20230327	2.04	N	210540	500	55 억	841021	N	N	6	N	N
26	20240226	160915	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13790	300	2	2.22	1137391380	82851	363.35	13510	13920	13250	17530	9450	13490	13728.03	7.52	9026	13783	13636	13503	13356	13223	13570	13290	55	4040	500	9710	10	1	11041708	1523	8.53	0.63	12	0.75	1617.00	21776.00	17800	20230725	-22.53	10440	20230327	32.09	13920	-0.93	20240226	11540	19.50	20240124	17800	-22.53	20230725	10440	32.09	20230327	2.08	N	210540	500	55 억	829927	N	N	6	N	N
27	20240226	150910	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13790	300	2	2.22	1100364390	80165	351.57	13510	13920	13250	17530	9450	13490	13726.24	7.52	9331	13783	13636	13503	13356	13223	13570	13290	55	4040	500	9710	10	1	11041708	1523	8.53	0.63	12	0.73	1617.00	21776.00	17800	20230725	-22.53	10440	20230327	32.09	13920	-0.93	20240226	11540	19.50	20240124	17800	-22.53	20230725	10440	32.09	20230327	2.08	N	210540	500	55 억	829927	N	N	2	N	N
28	20240226	140914	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13880	390	2	2.89	874602800	63873	280.12	13510	13900	13250	17530	9450	13490	13692.84	7.52	14667	13783	13636	13503	13356	13223	13570	13290	55	4040	500	9710	10	1	11041708	1533	8.58	0.64	12	0.58	1617.00	21776.00	17800	20230725	-22.02	10440	20230327	32.95	13900	-0.14	20240226	11540	20.28	20240124	17800	-22.02	20230725	10440	32.95	20230327	2.08	N	210540	500	55 억	829927	N	N	2	N	N
29	20240226	130908	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13740	250	2	1.85	538637080	39576	173.56	13510	13800	13250	17530	9450	13490	13610.20	7.52	8996	13783	13636	13503	13356	13223	13570	13290	55	4040	500	9710	10	1	11041708	1517	8.50	0.63	12	0.36	1617.00	21776.00	17800	20230725	-22.81	10440	20230327	31.61	13800	-0.43	20240226	11540	19.06	20240124	17800	-22.81	20230725	10440	31.61	20230327	2.08	N	210540	500	55 억	829927	N	N	2	N	N
30	20240226	120907	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13690	200	2	1.48	355322060	26235	115.06	13510	13720	13250	17530	9450	13490	13543.82	7.52	6020	13783	13636	13503	13356	13223	13570	13290	55	4040	500	9710	10	1	11041708	1512	8.47	0.63	12	0.24	1617.00	21776.00	17800	20230725	-23.09	10440	20230327	31.13	13770	-0.58	20240213	11540	18.63	20240124	17800	-23.09	20230725	10440	31.13	20230327	2.08	N	210540	500	55 억	829927	N	N	2	N	N
31	20240226	110907	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13640	150	2	1.11	231379570	17175	75.32	13510	13640	13250	17530	9450	13490	13471.88	7.52	3304	13783	13636	13503	13356	13223	13570	13290	55	4040	500	9710	10	1	11041708	1506	8.44	0.63	12	0.16	1617.00	21776.00	17800	20230725	-23.37	10440	20230327	30.65	13770	-0.94	20240213	11540	18.20	20240124	17800	-23.37	20230725	10440	30.65	20230327	2.08	N	210540	500	55 억	829927	N	N	2	N	N
32	20240226	100904	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13600	110	2	0.82	148597180	11090	48.64	13510	13630	13250	17530	9450	13490	13399.20	7.52	1759	13783	13636	13503	13356	13223	13570	13290	55	4040	500	9710	10	1	11041708	1502	8.41	0.62	12	0.10	1617.00	21776.00	17800	20230725	-23.60	10440	20230327	30.27	13770	-1.23	20240213	11540	17.85	20240124	17800	-23.60	20230725	10440	30.27	20230327	2.08	N	210540	500	55 억	829927	N	N	2	N	N
33	20240226	090903	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13330	-160	5	-1.19	13625100	1018	4.46	13510	13550	13330	17530	9450	13490	13384.18	7.52	-636	13783	13636	13503	13356	13223	13570	13290	55	4040	500	9710	10	1	11041708	1472	8.24	0.61	12	0.01	1617.00	21776.00	17800	20230725	-25.11	10440	20230327	27.68	13770	-3.20	20240213	11540	15.51	20240124	17800	-25.11	20230725	10440	27.68	20230327	2.08	N	210540	500	55 억	829927	N	N	2	N	N
34	20240223	160904	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13490	-90	5	-0.66	307419690	22747	85.97	13600	13650	13370	17650	9510	13580	13514.80	7.57	-6348	13846	13712	13446	13312	13046	13780	13380	55	4070	500	9770	10	1	11041708	1490	8.34	0.62	12	0.21	1617.00	21776.00	17800	20230725	-24.21	10440	20230327	29.21	13770	-2.03	20240213	11540	16.90	20240124	17800	-24.21	20230725	10440	29.21	20230327	2.09	N	210540	500	55 억	836377	N	N	2	N	N
35	20240223	150859	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13460	-120	5	-0.88	273541220	20234	76.47	13600	13650	13370	17650	9510	13580	13518.89	7.57	-5844	13846	13712	13446	13312	13046	13780	13380	55	4070	500	9770	10	1	11041708	1486	8.32	0.62	12	0.18	1617.00	21776.00	17800	20230725	-24.38	10440	20230327	28.93	13770	-2.25	20240213	11540	16.64	20240124	17800	-24.38	20230725	10440	28.93	20230327	2.09	N	210540	500	55 억	836377	N	N	6	N	N
36	20240223	140900	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13420	-160	5	-1.18	244671690	18085	68.35	13600	13650	13370	17650	9510	13580	13528.98	7.57	-5719	13846	13712	13446	13312	13046	13780	13380	55	4070	500	9770	10	1	11041708	1482	8.30	0.62	12	0.16	1617.00	21776.00	17800	20230725	-24.61	10440	20230327	28.54	13770	-2.54	20240213	11540	16.29	20240124	17800	-24.61	20230725	10440	28.54	20230327	2.09	N	210540	500	55 억	836377	N	N	6	N	N
37	20240223	130857	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13530	-50	5	-0.37	201814110	14910	56.35	13600	13650	13370	17650	9510	13580	13535.49	7.57	-5449	13846	13712	13446	13312	13046	13780	13380	55	4070	500	9770	10	1	11041708	1494	8.37	0.62	12	0.14	1617.00	21776.00	17800	20230725	-23.99	10440	20230327	29.60	13770	-1.74	20240213	11540	17.24	20240124	17800	-23.99	20230725	10440	29.60	20230327	2.09	N	210540	500	55 억	836377	N	N	6	N	N
38	20240223	120900	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13580	0	3	0.00	133077550	9843	37.20	13600	13600	13370	17650	9510	13580	13520.02	7.57	-4240	13846	13712	13446	13312	13046	13780	13380	55	4070	500	9770	10	1	11041708	1499	8.40	0.62	12	0.09	1617.00	21776.00	17800	20230725	-23.71	10440	20230327	30.08	13770	-1.38	20240213	11540	17.68	20240124	17800	-23.71	20230725	10440	30.08	20230327	2.09	N	210540	500	55 억	836377	N	N	6	N	N
39	20240223	110849	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13510	-70	5	-0.52	103377200	7651	28.92	13600	13600	13370	17650	9510	13580	13511.59	7.57	-3294	13846	13712	13446	13312	13046	13780	13380	55	4070	500	9770	10	1	11041708	1492	8.35	0.62	12	0.07	1617.00	21776.00	17800	20230725	-24.10	10440	20230327	29.41	13770	-1.89	20240213	11540	17.07	20240124	17800	-24.10	20230725	10440	29.41	20230327	2.09	N	210540	500	55 억	836377	N	N	6	N	N
40	20240223	100854	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13570	-10	5	-0.07	66252880	4911	18.56	13600	13600	13370	17650	9510	13580	13490.71	7.57	-3139	13846	13712	13446	13312	13046	13780	13380	55	4070	500	9770	10	1	11041708	1498	8.39	0.62	12	0.04	1617.00	21776.00	17800	20230725	-23.76	10440	20230327	29.98	13770	-1.45	20240213	11540	17.59	20240124	17800	-23.76	20230725	10440	29.98	20230327	2.09	N	210540	500	55 억	836377	N	N	6	N	N
41	20240223	090857	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13380	-200	5	-1.47	18489910	1364	5.16	13600	13600	13380	17650	9510	13580	13555.65	7.57	-1145	13846	13712	13446	13312	13046	13780	13380	55	4070	500	9770	10	1	11041708	1477	8.27	0.61	12	0.01	1617.00	21776.00	17800	20230725	-24.83	10440	20230327	28.16	13770	-2.83	20240213	11540	15.94	20240124	17800	-24.83	20230725	10440	28.16	20230327	2.09	N	210540	500	55 억	836377	N	N	6	N	N
42	20240222	160844	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13580	200	2	1.49	352538470	26302	102.50	13310	13580	13180	17390	9370	13380	13403.14	7.55	4200	13653	13516	13303	13166	12953	13585	13235	55	4010	500	9630	10	1	11041708	1499	8.40	0.62	12	0.24	1617.00	21776.00	17800	20230725	-23.71	10440	20230327	30.08	13770	-1.38	20240213	11540	17.68	20240124	17800	-23.71	20230725	10440	30.08	20230327	2.11	N	210540	500	55 억	833393	N	N	6	N	N
43	20240222	150853	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13470	90	2	0.67	294163820	21987	85.68	13310	13490	13180	17390	9370	13380	13378.99	7.55	3749	13653	13516	13303	13166	12953	13585	13235	55	4010	500	9630	10	1	11041708	1487	8.33	0.62	12	0.20	1617.00	21776.00	17800	20230725	-24.33	10440	20230327	29.02	13770	-2.18	20240213	11540	16.72	20240124	17800	-24.33	20230725	10440	29.02	20230327	2.11	N	210540	500	55 억	833393	N	N	1	N	N
44	20240222	140851	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13450	70	2	0.52	233461510	17475	68.10	13310	13460	13180	17390	9370	13380	13359.74	7.55	3665	13653	13516	13303	13166	12953	13585	13235	55	4010	500	9630	10	1	11041708	1485	8.32	0.62	12	0.16	1617.00	21776.00	17800	20230725	-24.44	10440	20230327	28.83	13770	-2.32	20240213	11540	16.55	20240124	17800	-24.44	20230725	10440	28.83	20230327	2.11	N	210540	500	55 억	833393	N	N	1	N	N
45	20240222	130839	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13400	20	2	0.15	189778560	14219	55.41	13310	13450	13180	17390	9370	13380	13346.83	7.55	4382	13653	13516	13303	13166	12953	13585	13235	55	4010	500	9630	10	1	11041708	1480	8.29	0.62	12	0.13	1617.00	21776.00	17800	20230725	-24.72	10440	20230327	28.35	13770	-2.69	20240213	11540	16.12	20240124	17800	-24.72	20230725	10440	28.35	20230327	2.11	N	210540	500	55 억	833393	N	N	1	N	N
46	20240222	120850	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13360	-20	5	-0.15	147927700	11090	43.22	13310	13440	13180	17390	9370	13380	13338.84	7.55	4426	13653	13516	13303	13166	12953	13585	13235	55	4010	500	9630	10	1	11041708	1475	8.26	0.61	12	0.10	1617.00	21776.00	17800	20230725	-24.94	10440	20230327	27.97	13770	-2.98	20240213	11540	15.77	20240124	17800	-24.94	20230725	10440	27.97	20230327	2.11	N	210540	500	55 억	833393	N	N	1	N	N
47	20240222	110847	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13430	50	2	0.37	130908670	9820	38.27	13310	13440	13180	17390	9370	13380	13330.82	7.55	4149	13653	13516	13303	13166	12953	13585	13235	55	4010	500	9630	10	1	11041708	1483	8.31	0.62	12	0.09	1617.00	21776.00	17800	20230725	-24.55	10440	20230327	28.64	13770	-2.47	20240213	11540	16.38	20240124	17800	-24.55	20230725	10440	28.64	20230327	2.11	N	210540	500	55 억	833393	N	N	1	N	N
48	20240222	100838	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13340	-40	5	-0.30	70577220	5304	20.67	13310	13380	13180	17390	9370	13380	13306.41	7.55	908	13653	13516	13303	13166	12953	13585	13235	55	4010	500	9630	10	1	11041708	1473	8.25	0.61	12	0.05	1617.00	21776.00	17800	20230725	-25.06	10440	20230327	27.78	13770	-3.12	20240213	11540	15.60	20240124	17800	-25.06	20230725	10440	27.78	20230327	2.11	N	210540	500	55 억	833393	N	N	1	N	N
49	20240222	090854	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13300	-80	5	-0.60	1423350	107	0.42	13310	13320	13280	17390	9370	13380	13302.34	7.55	25	13653	13516	13303	13166	12953	13585	13235	55	4010	500	9630	10	1	11041708	1469	8.23	0.61	12	0.00	1617.00	21776.00	17800	20230725	-25.28	10440	20230327	27.39	13770	-3.41	20240213	11540	15.25	20240124	17800	-25.28	20230725	10440	27.39	20230327	2.11	N	210540	500	55 억	833393	N	N	1	N	N
50	20240221	160845	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13380	160	2	1.21	340813250	25630	72.10	13150	13440	13090	17180	9260	13220	13297.43	7.57	-4290	13726	13472	13296	13042	12866	13385	12955	55	3960	500	9510	10	1	11041708	1477	8.27	0.61	12	0.23	1617.00	21776.00	17800	20230725	-24.83	10440	20230327	28.16	13770	-2.83	20240213	11540	15.94	20240124	17800	-24.83	20230725	10440	28.16	20230327	2.09	N	210540	500	55 억	836259	N	N	1	N	N
51	20240221	150839	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13330	110	2	0.83	289829570	21813	61.36	13150	13440	13090	17180	9260	13220	13287.01	7.57	-3356	13726	13472	13296	13042	12866	13385	12955	55	3960	500	9510	10	1	11041708	1472	8.24	0.61	12	0.20	1617.00	21776.00	17800	20230725	-25.11	10440	20230327	27.68	13770	-3.20	20240213	11540	15.51	20240124	17800	-25.11	20230725	10440	27.68	20230327	2.09	N	210540	500	55 억	836259	N	N	7	N	N
52	20240221	140836	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13340	120	2	0.91	196724270	14818	41.68	13150	13440	13090	17180	9260	13220	13276.03	7.57	-2369	13726	13472	13296	13042	12866	13385	12955	55	3960	500	9510	10	1	11041708	1473	8.25	0.61	12	0.13	1617.00	21776.00	17800	20230725	-25.06	10440	20230327	27.78	13770	-3.12	20240213	11540	15.60	20240124	17800	-25.06	20230725	10440	27.78	20230327	2.09	N	210540	500	55 억	836259	N	N	7	N	N
53	20240221	130837	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13440	220	2	1.66	186695040	14065	39.57	13150	13440	13090	17180	9260	13220	13273.73	7.57	-2372	13726	13472	13296	13042	12866	13385	12955	55	3960	500	9510	10	1	11041708	1484	8.31	0.62	12	0.13	1617.00	21776.00	17800	20230725	-24.49	10440	20230327	28.74	13770	-2.40	20240213	11540	16.46	20240124	17800	-24.49	20230725	10440	28.74	20230327	2.09	N	210540	500	55 억	836259	N	N	7	N	N
54	20240221	120839	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13230	10	2	0.08	121354370	9169	25.79	13150	13340	13090	17180	9260	13220	13235.29	7.57	-1492	13726	13472	13296	13042	12866	13385	12955	55	3960	500	9510	10	1	11041708	1461	8.18	0.61	12	0.08	1617.00	21776.00	17800	20230725	-25.67	10440	20230327	26.72	13770	-3.92	20240213	11540	14.64	20240124	17800	-25.67	20230725	10440	26.72	20230327	2.09	N	210540	500	55 억	836259	N	N	7	N	N
55	20240221	110845	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13290	70	2	0.53	103791870	7841	22.06	13150	13320	13090	17180	9260	13220	13237.07	7.57	-1469	13726	13472	13296	13042	12866	13385	12955	55	3960	500	9510	10	1	11041708	1467	8.22	0.61	12	0.07	1617.00	21776.00	17800	20230725	-25.34	10440	20230327	27.30	13770	-3.49	20240213	11540	15.16	20240124	17800	-25.34	20230725	10440	27.30	20230327	2.09	N	210540	500	55 억	836259	N	N	7	N	N
56	20240221	100838	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13220	0	3	0.00	66100210	4995	14.05	13150	13320	13090	17180	9260	13220	13233.28	7.57	-138	13726	13472	13296	13042	12866	13385	12955	55	3960	500	9510	10	1	11041708	1460	8.18	0.61	12	0.05	1617.00	21776.00	17800	20230725	-25.73	10440	20230327	26.63	13770	-3.99	20240213	11540	14.56	20240124	17800	-25.73	20230725	10440	26.63	20230327	2.09	N	210540	500	55 억	836259	N	N	7	N	N
57	20240221	090836	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13220	0	3	0.00	10856760	826	2.32	13150	13230	13090	17180	9260	13220	13143.78	7.57	9	13726	13472	13296	13042	12866	13385	12955	55	3960	500	9510	10	1	11041708	1460	8.18	0.61	12	0.01	1617.00	21776.00	17800	20230725	-25.73	10440	20230327	26.63	13770	-3.99	20240213	11540	14.56	20240124	17800	-25.73	20230725	10440	26.63	20230327	2.09	N	210540	500	55 억	836259	N	N	7	N	N
58	20240220	160830	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13220	-340	5	-2.51	470467690	35482	106.27	13420	13550	13120	17620	9500	13560	13259.34	7.63	-5386	13826	13692	13546	13412	13266	13620	13340	55	4060	500	9760	10	1	11041708	1460	8.18	0.61	12	0.32	1617.00	21776.00	17800	20230725	-25.73	10440	20230327	26.63	13770	-3.99	20240213	11540	14.56	20240124	17800	-25.73	20230725	10440	26.63	20230327	2.13	N	210540	500	55 억	842263	N	N	7	N	N
59	20240220	150831	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13190	-370	5	-2.73	341009150	25660	76.85	13420	13550	13120	17620	9500	13560	13289.52	7.63	-4029	13826	13692	13546	13412	13266	13620	13340	55	4060	500	9760	10	1	11041708	1456	8.16	0.61	12	0.23	1617.00	21776.00	17800	20230725	-25.90	10440	20230327	26.34	13770	-4.21	20240213	11540	14.30	20240124	17800	-25.90	20230725	10440	26.34	20230327	2.13	N	210540	500	55 억	842263	N	N	18	N	N
60	20240220	140829	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13160	-400	5	-2.95	310065880	23309	69.81	13420	13550	13120	17620	9500	13560	13302.41	7.63	-4288	13826	13692	13546	13412	13266	13620	13340	55	4060	500	9760	10	1	11041708	1453	8.14	0.60	12	0.21	1617.00	21776.00	17800	20230725	-26.07	10440	20230327	26.05	13770	-4.43	20240213	11540	14.04	20240124	17800	-26.07	20230725	10440	26.05	20230327	2.13	N	210540	500	55 억	842263	N	N	18	N	N
61	20240220	130832	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13130	-430	5	-3.17	255144030	19127	57.28	13420	13550	13130	17620	9500	13560	13339.47	7.63	-4084	13826	13692	13546	13412	13266	13620	13340	55	4060	500	9760	10	1	11041708	1450	8.12	0.60	12	0.17	1617.00	21776.00	17800	20230725	-26.24	10440	20230327	25.77	13770	-4.65	20240213	11540	13.78	20240124	17800	-26.24	20230725	10440	25.77	20230327	2.13	N	210540	500	55 억	842263	N	N	18	N	N
62	20240220	120826	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13290	-270	5	-1.99	186247060	13907	41.65	13420	13550	13260	17620	9500	13560	13392.32	7.63	-2038	13826	13692	13546	13412	13266	13620	13340	55	4060	500	9760	10	1	11041708	1467	8.22	0.61	12	0.13	1617.00	21776.00	17800	20230725	-25.34	10440	20230327	27.30	13770	-3.49	20240213	11540	15.16	20240124	17800	-25.34	20230725	10440	27.30	20230327	2.13	N	210540	500	55 억	842263	N	N	18	N	N
63	20240220	110828	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13300	-260	5	-1.92	176367870	13163	39.42	13420	13550	13260	17620	9500	13560	13398.76	7.63	-1711	13826	13692	13546	13412	13266	13620	13340	55	4060	500	9760	10	1	11041708	1469	8.23	0.61	12	0.12	1617.00	21776.00	17800	20230725	-25.28	10440	20230327	27.39	13770	-3.41	20240213	11540	15.25	20240124	17800	-25.28	20230725	10440	27.39	20230327	2.13	N	210540	500	55 억	842263	N	N	18	N	N
64	20240220	100820	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13420	-140	5	-1.03	102833700	7652	22.92	13420	13550	13400	17620	9500	13560	13438.80	7.63	338	13826	13692	13546	13412	13266	13620	13340	55	4060	500	9760	10	1	11041708	1482	8.30	0.62	12	0.07	1617.00	21776.00	17800	20230725	-24.61	10440	20230327	28.54	13770	-2.54	20240213	11540	16.29	20240124	17800	-24.61	20230725	10440	28.54	20230327	2.13	N	210540	500	55 억	842263	N	N	18	N	N
65	20240220	090836	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13520	-40	5	-0.29	19285210	1434	4.29	13420	13550	13420	17620	9500	13560	13448.54	7.63	43	13826	13692	13546	13412	13266	13620	13340	55	4060	500	9760	10	1	11041708	1493	8.36	0.62	12	0.01	1617.00	21776.00	17800	20230725	-24.04	10440	20230327	29.50	13770	-1.82	20240213	11540	17.16	20240124	17800	-24.04	20230725	10440	29.50	20230327	2.13	N	210540	500	55 억	842263	N	N	18	N	N
66	20240219	160830	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13560	-120	5	-0.88	450607410	33389	58.04	13680	13680	13400	17780	9580	13680	13495.68	7.74	-13261	13953	13816	13563	13426	13173	13885	13495	55	4100	500	9840	10	1	11041708	1497	8.39	0.62	12	0.30	1617.00	21776.00	17800	20230725	-23.82	10440	20230327	29.89	13770	-1.53	20240213	11540	17.50	20240124	17800	-23.82	20230725	10440	29.89	20230327	2.08	N	210540	500	55 억	854093	N	N	18	N	N
67	20240219	150835	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13460	-220	5	-1.61	395131860	29291	50.92	13680	13680	13400	17780	9580	13680	13489.87	7.74	-11104	13953	13816	13563	13426	13173	13885	13495	55	4100	500	9840	10	1	11041708	1486	8.32	0.62	12	0.27	1617.00	21776.00	17800	20230725	-24.38	10440	20230327	28.93	13770	-2.25	20240213	11540	16.64	20240124	17800	-24.38	20230725	10440	28.93	20230327	2.08	N	210540	500	55 억	854093	N	N	6	N	N
68	20240219	140835	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13460	-220	5	-1.61	328668880	24356	42.34	13680	13680	13400	17780	9580	13680	13494.37	7.74	-7473	13953	13816	13563	13426	13173	13885	13495	55	4100	500	9840	10	1	11041708	1486	8.32	0.62	12	0.22	1617.00	21776.00	17800	20230725	-24.38	10440	20230327	28.93	13770	-2.25	20240213	11540	16.64	20240124	17800	-24.38	20230725	10440	28.93	20230327	2.08	N	210540	500	55 억	854093	N	N	6	N	N
69	20240219	130834	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13550	-130	5	-0.95	285831460	21179	36.82	13680	13680	13400	17780	9580	13680	13495.98	7.74	-6705	13953	13816	13563	13426	13173	13885	13495	55	4100	500	9840	10	1	11041708	1496	8.38	0.62	12	0.19	1617.00	21776.00	17800	20230725	-23.88	10440	20230327	29.79	13770	-1.60	20240213	11540	17.42	20240124	17800	-23.88	20230725	10440	29.79	20230327	2.08	N	210540	500	55 억	854093	N	N	6	N	N
70	20240219	120832	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13510	-170	5	-1.24	262881370	19484	33.87	13680	13680	13400	17780	9580	13680	13492.17	7.74	-6126	13953	13816	13563	13426	13173	13885	13495	55	4100	500	9840	10	1	11041708	1492	8.35	0.62	12	0.18	1617.00	21776.00	17800	20230725	-24.10	10440	20230327	29.41	13770	-1.89	20240213	11540	17.07	20240124	17800	-24.10	20230725	10440	29.41	20230327	2.08	N	210540	500	55 억	854093	N	N	6	N	N
71	20240219	110830	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13500	-180	5	-1.32	222913540	16520	28.72	13680	13680	13400	17780	9580	13680	13493.56	7.74	-6049	13953	13816	13563	13426	13173	13885	13495	55	4100	500	9840	10	1	11041708	1491	8.35	0.62	12	0.15	1617.00	21776.00	17800	20230725	-24.16	10440	20230327	29.31	13770	-1.96	20240213	11540	16.98	20240124	17800	-24.16	20230725	10440	29.31	20230327	2.08	N	210540	500	55 억	854093	N	N	6	N	N
72	20240219	100826	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13470	-210	5	-1.54	142708960	10578	18.39	13680	13680	13400	17780	9580	13680	13491.11	7.74	-2897	13953	13816	13563	13426	13173	13885	13495	55	4100	500	9840	10	1	11041708	1487	8.33	0.62	12	0.10	1617.00	21776.00	17800	20230725	-24.33	10440	20230327	29.02	13770	-2.18	20240213	11540	16.72	20240124	17800	-24.33	20230725	10440	29.02	20230327	2.08	N	210540	500	55 억	854093	N	N	6	N	N
73	20240219	090826	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13450	-230	5	-1.68	39422970	2903	5.05	13680	13680	13450	17780	9580	13680	13580.08	7.74	-2327	13953	13816	13563	13426	13173	13885	13495	55	4100	500	9840	10	1	11041708	1485	8.32	0.62	12	0.03	1617.00	21776.00	17800	20230725	-24.44	10440	20230327	28.83	13770	-2.32	20240213	11540	16.55	20240124	17800	-24.44	20230725	10440	28.83	20230327	2.08	N	210540	500	55 억	854093	N	N	6	N	N
74	20240216	160822	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13680	250	2	1.86	777769290	57527	98.45	13550	13700	13310	17450	9410	13430	13519.93	7.70	1812	13730	13580	13340	13190	12950	13655	13265	55	4020	500	9660	10	1	11041708	1511	8.46	0.63	12	0.52	1617.00	21776.00	17800	20230725	-23.15	10440	20230327	31.03	13770	-0.65	20240213	11540	18.54	20240124	17800	-23.15	20230725	10440	31.03	20230327	1.98	N	210540	500	55 억	849905	N	N	6	N	N
75	20240216	150828	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13580	150	2	1.12	746507460	55233	94.53	13550	13700	13310	17450	9410	13430	13515.61	7.70	1622	13730	13580	13340	13190	12950	13655	13265	55	4020	500	9660	10	1	11041708	1499	8.40	0.62	12	0.50	1617.00	21776.00	17800	20230725	-23.71	10440	20230327	30.08	13770	-1.38	20240213	11540	17.68	20240124	17800	-23.71	20230725	10440	30.08	20230327	1.98	N	210540	500	55 억	849905	N	N	6	N	N
76	20240216	140831	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13600	170	2	1.27	624064240	46229	79.12	13550	13700	13310	17450	9410	13430	13499.41	7.70	2832	13730	13580	13340	13190	12950	13655	13265	55	4020	500	9660	10	1	11041708	1502	8.41	0.62	12	0.42	1617.00	21776.00	17800	20230725	-23.60	10440	20230327	30.27	13770	-1.23	20240213	11540	17.85	20240124	17800	-23.60	20230725	10440	30.27	20230327	1.98	N	210540	500	55 억	849905	N	N	6	N	N
77	20240216	130824	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13580	150	2	1.12	433123840	32225	55.15	13550	13590	13310	17450	9410	13430	13440.62	7.70	3096	13730	13580	13340	13190	12950	13655	13265	55	4020	500	9660	10	1	11041708	1499	8.40	0.62	12	0.29	1617.00	21776.00	17800	20230725	-23.71	10440	20230327	30.08	13770	-1.38	20240213	11540	17.68	20240124	17800	-23.71	20230725	10440	30.08	20230327	1.98	N	210540	500	55 억	849905	N	N	6	N	N
78	20240216	120827	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13450	20	2	0.15	299816160	22363	38.27	13550	13550	13310	17450	9410	13430	13406.80	7.70	-1542	13730	13580	13340	13190	12950	13655	13265	55	4020	500	9660	10	1	11041708	1485	8.32	0.62	12	0.20	1617.00	21776.00	17800	20230725	-24.44	10440	20230327	28.83	13770	-2.32	20240213	11540	16.55	20240124	17800	-24.44	20230725	10440	28.83	20230327	1.98	N	210540	500	55 억	849905	N	N	6	N	N
79	20240216	110834	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13450	20	2	0.15	243716800	18204	31.16	13550	13550	13310	17450	9410	13430	13388.09	7.70	-1681	13730	13580	13340	13190	12950	13655	13265	55	4020	500	9660	10	1	11041708	1485	8.32	0.62	12	0.16	1617.00	21776.00	17800	20230725	-24.44	10440	20230327	28.83	13770	-2.32	20240213	11540	16.55	20240124	17800	-24.44	20230725	10440	28.83	20230327	1.98	N	210540	500	55 억	849905	N	N	6	N	N
80	20240216	100828	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13490	60	2	0.45	174733870	13070	22.37	13550	13550	13310	17450	9410	13430	13369.08	7.70	-854	13730	13580	13340	13190	12950	13655	13265	55	4020	500	9660	10	1	11041708	1490	8.34	0.62	12	0.12	1617.00	21776.00	17800	20230725	-24.21	10440	20230327	29.21	13770	-2.03	20240213	11540	16.90	20240124	17800	-24.21	20230725	10440	29.21	20230327	1.98	N	210540	500	55 억	849905	N	N	6	N	N
81	20240216	090821	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13370	-60	5	-0.45	22131220	1657	2.84	13550	13550	13310	17450	9410	13430	13356.20	7.70	-107	13730	13580	13340	13190	12950	13655	13265	55	4020	500	9660	10	1	11041708	1476	8.27	0.61	12	0.02	1617.00	21776.00	17800	20230725	-24.89	10440	20230327	28.07	13770	-2.90	20240213	11540	15.86	20240124	17800	-24.89	20230725	10440	28.07	20230327	1.98	N	210540	500	55 억	849905	N	N	6	N	N
82	20240215	160820	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13430	240	2	1.82	773463180	58073	50.85	13210	13490	13100	17140	9240	13190	13318.79	7.68	-339	13930	13560	13370	13000	12810	13465	12905	55	3950	500	9490	10	1	11041708	1483	8.31	0.62	12	0.53	1617.00	21776.00	17800	20230725	-24.55	10440	20230327	28.64	13770	-2.47	20240213	11540	16.38	20240124	17800	-24.55	20230725	10440	28.64	20230327	1.85	N	210540	500	55 억	848004	N	N	6	N	N
83	20240215	150826	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13320	130	2	0.99	730671000	54870	48.04	13210	13490	13100	17140	9240	13190	13316.40	7.68	64	13930	13560	13370	13000	12810	13465	12905	55	3950	500	9490	10	1	11041708	1471	8.24	0.61	12	0.50	1617.00	21776.00	17800	20230725	-25.17	10440	20230327	27.59	13770	-3.27	20240213	11540	15.42	20240124	17800	-25.17	20230725	10440	27.59	20230327	1.85	N	210540	500	55 억	848004	N	N	0	N	N
84	20240215	140820	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13380	190	2	1.44	709294470	53270	46.64	13210	13490	13100	17140	9240	13190	13315.08	7.68	234	13930	13560	13370	13000	12810	13465	12905	55	3950	500	9490	10	1	11041708	1477	8.27	0.61	12	0.48	1617.00	21776.00	17800	20230725	-24.83	10440	20230327	28.16	13770	-2.83	20240213	11540	15.94	20240124	17800	-24.83	20230725	10440	28.16	20230327	1.85	N	210540	500	55 억	848004	N	N	0	N	N
85	20240215	130804	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13420	230	2	1.74	666228610	50062	43.83	13210	13490	13100	17140	9240	13190	13308.07	7.68	1483	13930	13560	13370	13000	12810	13465	12905	55	3950	500	9490	10	1	11041708	1482	8.30	0.62	12	0.45	1617.00	21776.00	17800	20230725	-24.61	10440	20230327	28.54	13770	-2.54	20240213	11540	16.29	20240124	17800	-24.61	20230725	10440	28.54	20230327	1.85	N	210540	500	55 억	848004	N	N	0	N	N
86	20240215	120820	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13400	210	2	1.59	625163220	47000	41.15	13210	13490	13100	17140	9240	13190	13301.35	7.68	1353	13930	13560	13370	13000	12810	13465	12905	55	3950	500	9490	10	1	11041708	1480	8.29	0.62	12	0.43	1617.00	21776.00	17800	20230725	-24.72	10440	20230327	28.35	13770	-2.69	20240213	11540	16.12	20240124	17800	-24.72	20230725	10440	28.35	20230327	1.85	N	210540	500	55 억	848004	N	N	0	N	N
87	20240215	110815	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13400	210	2	1.59	521926180	39303	34.41	13210	13430	13100	17140	9240	13190	13279.55	7.68	2177	13930	13560	13370	13000	12810	13465	12905	55	3950	500	9490	10	1	11041708	1480	8.29	0.62	12	0.36	1617.00	21776.00	17800	20230725	-24.72	10440	20230327	28.35	13770	-2.69	20240213	11540	16.12	20240124	17800	-24.72	20230725	10440	28.35	20230327	1.85	N	210540	500	55 억	848004	N	N	0	N	N
88	20240215	100815	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13320	130	2	0.99	249430420	18863	16.52	13210	13350	13100	17140	9240	13190	13223.26	7.68	-4515	13930	13560	13370	13000	12810	13465	12905	55	3950	500	9490	10	1	11041708	1471	8.24	0.61	12	0.17	1617.00	21776.00	17800	20230725	-25.17	10440	20230327	27.59	13770	-3.27	20240213	11540	15.42	20240124	17800	-25.17	20230725	10440	27.59	20230327	1.85	N	210540	500	55 억	848004	N	N	0	N	N
89	20240215	090818	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13190	0	3	0.00	9353300	709	0.62	13210	13220	13160	17140	9240	13190	13192.24	7.68	-495	13930	13560	13370	13000	12810	13465	12905	55	3950	500	9490	10	1	11041708	1456	8.16	0.61	12	0.01	1617.00	21776.00	17800	20230725	-25.90	10440	20230327	26.34	13770	-4.21	20240213	11540	14.30	20240124	17800	-25.90	20230725	10440	26.34	20230327	1.85	N	210540	500	55 억	848004	N	N	0	N	N
90	20240214	160811	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13190	-500	5	-3.65	1513024010	113601	68.07	13690	13740	13180	17790	9590	13690	13317.61	7.72	1539	14350	14020	13440	13110	12530	14185	13275	55	4100	500	9850	10	1	11041708	1456	8.16	0.61	12	1.03	1617.00	21776.00	17800	20230725	-25.90	10440	20230327	26.34	13770	-4.21	20240213	11540	14.30	20240124	17800	-25.90	20230725	10440	26.34	20230327	1.84	N	210540	500	55 억	852035	N	N	0	N	N
91	20240214	150813	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13220	-470	5	-3.43	1378745300	103424	61.97	13690	13740	13200	17790	9590	13690	13329.78	7.72	3783	14350	14020	13440	13110	12530	14185	13275	55	4100	500	9850	10	1	11041708	1460	8.18	0.61	12	0.94	1617.00	21776.00	17800	20230725	-25.73	10440	20230327	26.63	13770	-3.99	20240213	11540	14.56	20240124	17800	-25.73	20230725	10440	26.63	20230327	1.84	N	210540	500	55 억	852035	N	N	0	N	N
92	20240214	140808	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13260	-430	5	-3.14	1157465940	86695	51.95	13690	13740	13240	17790	9590	13690	13349.64	7.72	4070	14350	14020	13440	13110	12530	14185	13275	55	4100	500	9850	10	1	11041708	1464	8.20	0.61	12	0.79	1617.00	21776.00	17800	20230725	-25.51	10440	20230327	27.01	13770	-3.70	20240213	11540	14.90	20240124	17800	-25.51	20230725	10440	27.01	20230327	1.84	N	210540	500	55 억	852035	N	N	0	N	N
93	20240214	130812	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13270	-420	5	-3.07	990355960	74095	44.40	13690	13740	13240	17790	9590	13690	13364.49	7.72	2946	14350	14020	13440	13110	12530	14185	13275	55	4100	500	9850	10	1	11041708	1465	8.21	0.61	12	0.67	1617.00	21776.00	17800	20230725	-25.45	10440	20230327	27.11	13770	-3.63	20240213	11540	14.99	20240124	17800	-25.45	20230725	10440	27.11	20230327	1.84	N	210540	500	55 억	852035	N	N	0	N	N
94	20240214	120806	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13290	-400	5	-2.92	825855130	61695	36.97	13690	13740	13240	17790	9590	13690	13384.36	7.72	-1769	14350	14020	13440	13110	12530	14185	13275	55	4100	500	9850	10	1	11041708	1467	8.22	0.61	12	0.56	1617.00	21776.00	17800	20230725	-25.34	10440	20230327	27.30	13770	-3.49	20240213	11540	15.16	20240124	17800	-25.34	20230725	10440	27.30	20230327	1.84	N	210540	500	55 억	852035	N	N	0	N	N
95	20240214	110811	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13270	-420	5	-3.07	635067220	47318	28.35	13690	13740	13240	17790	9590	13690	13419.26	7.72	-2838	14350	14020	13440	13110	12530	14185	13275	55	4100	500	9850	10	1	11041708	1465	8.21	0.61	12	0.43	1617.00	21776.00	17800	20230725	-25.45	10440	20230327	27.11	13770	-3.63	20240213	11540	14.99	20240124	17800	-25.45	20230725	10440	27.11	20230327	1.84	N	210540	500	55 억	852035	N	N	0	N	N
96	20240214	090801	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13560	-130	5	-0.95	62920880	4625	2.77	13690	13690	13540	17790	9590	13690	13597.52	7.72	1026	14350	14020	13440	13110	12530	14185	13275	55	4100	500	9850	10	1	11041708	1497	8.39	0.62	12	0.04	1617.00	21776.00	17800	20230725	-23.82	10440	20230327	29.89	13770	-1.53	20240213	11540	17.50	20240124	17800	-23.82	20230725	10440	29.89	20230327	1.84	N	210540	500	55 억	852035	N	N	0	N	N
97	20240213	160802	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13690	730	2	5.63	2216785970	165007	408.57	13150	13770	12860	16840	9080	12960	13433.91	7.51	16273	13333	13146	12963	12776	12593	13055	12685	55	3880	500	9330	10	1	11041708	1512	8.47	0.63	12	1.49	1617.00	21776.00	17800	20230725	-23.09	10440	20230327	31.13	13770	-0.58	20240213	11540	18.63	20240124	17800	-23.09	20230725	10440	31.13	20230327	1.94	N	210540	500	55 억	829597	N	N	0	N	N
98	20240213	150758	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13640	680	2	5.25	2118040180	157783	390.69	13150	13770	12860	16840	9080	12960	13423.75	7.51	15650	13333	13146	12963	12776	12593	13055	12685	55	3880	500	9330	10	1	11041708	1506	8.44	0.63	12	1.43	1617.00	21776.00	17800	20230725	-23.37	10440	20230327	30.65	13770	-0.94	20240213	11540	18.20	20240124	17800	-23.37	20230725	10440	30.65	20230327	1.94	N	210540	500	55 억	829597	N	N	0	N	N
99	20240213	140807	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13730	770	2	5.94	1908947370	142510	352.87	13150	13770	12860	16840	9080	12960	13395.18	7.51	15522	13333	13146	12963	12776	12593	13055	12685	55	3880	500	9330	10	1	11041708	1516	8.49	0.63	12	1.29	1617.00	21776.00	17800	20230725	-22.87	10440	20230327	31.51	13770	-0.29	20240213	11540	18.98	20240124	17800	-22.87	20230725	10440	31.51	20230327	1.94	N	210540	500	55 억	829597	N	N	0	N	N
100	20240213	130757	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13490	530	2	4.09	1600111720	119920	296.93	13150	13610	12860	16840	9080	12960	13343.16	7.51	12995	13333	13146	12963	12776	12593	13055	12685	55	3880	500	9330	10	1	11041708	1490	8.34	0.62	12	1.09	1617.00	21776.00	17800	20230725	-24.21	10440	20230327	29.21	13690	-1.46	20240205	11540	16.90	20240124	17800	-24.21	20230725	10440	29.21	20230327	1.94	N	210540	500	55 억	829597	N	N	0	N	N
101	20240213	120807	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13560	600	2	4.63	1375910000	103320	255.83	13150	13590	12860	16840	9080	12960	13316.98	7.51	9138	13333	13146	12963	12776	12593	13055	12685	55	3880	500	9330	10	1	11041708	1497	8.39	0.62	12	0.94	1617.00	21776.00	17800	20230725	-23.82	10440	20230327	29.89	13690	-0.95	20240205	11540	17.50	20240124	17800	-23.82	20230725	10440	29.89	20230327	1.94	N	210540	500	55 억	829597	N	N	0	N	N
102	20240213	110824	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13460	500	2	3.86	1275992950	95922	237.51	13150	13590	12860	16840	9080	12960	13302.40	7.51	8909	13333	13146	12963	12776	12593	13055	12685	55	3880	500	9330	10	1	11041708	1486	8.32	0.62	12	0.87	1617.00	21776.00	17800	20230725	-24.38	10440	20230327	28.93	13690	-1.68	20240205	11540	16.64	20240124	17800	-24.38	20230725	10440	28.93	20230327	1.94	N	210540	500	55 억	829597	N	N	0	N	N
103	20240213	100645	55	50.00	KOSPI	기계	N	N	N	Y	50	N	13360	400	2	3.09	1006167800	75914	187.97	13150	13440	12860	16840	9080	12960	13254.05	7.51	10381	13333	13146	12963	12776	12593	13055	12685	55	3880	500	9330	10	1	11041708	1475	8.26	0.61	12	0.69	1617.00	21776.00	17800	20230725	-24.94	10440	20230327	27.97	13690	-2.41	20240205	11540	15.77	20240124	17800	-24.94	20230725	10440	27.97	20230327	1.94	N	210540	500	55 억	829597	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History