KissMeData/004380/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20240229	160153	57	100.00	KOSPI		기계	N	N	N	N		N	14920	-330	5	-2.16	5519662250	370246	81.42	15120	15210	14700	19820	10680	15250	14907.83	36.65	35108	15716	15482	15206	14972	14696	15600	15090	105	4570	500	11280	10	1	21000000	3133	18.81	1.48	12	1.76	793.00	10079.00	20300	20240221	-26.50	9610	20231024	55.25	20300	-26.50	20240221	10050	48.46	20240201	20300	-26.50	20240221	9610	55.25	20231024	2.17	N	004380	500	105 억	7696986	N	N	48	N	00	N
3	20240229	150154	57	100.00	KOSPI		기계	N	N	N	N		N	15000	-250	5	-1.64	5092521330	341684	75.14	15120	15210	14700	19820	10680	15250	14903.93	36.65	35333	15716	15482	15206	14972	14696	15600	15090	105	4570	500	11280	10	1	21000000	3150	18.92	1.49	12	1.63	793.00	10079.00	20300	20240221	-26.11	9610	20231024	56.09	20300	-26.11	20240221	10050	49.25	20240201	20300	-26.11	20240221	9610	56.09	20231024	2.17	N	004380	500	105 억	7696986	N	N	110	N	00	N
4	20240229	140153	57	100.00	KOSPI		기계	N	N	N	N		N	14970	-280	5	-1.84	4595048270	308481	67.84	15120	15210	14700	19820	10680	15250	14895.44	36.65	34950	15716	15482	15206	14972	14696	15600	15090	105	4570	500	11280	10	1	21000000	3144	18.88	1.49	12	1.47	793.00	10079.00	20300	20240221	-26.26	9610	20231024	55.78	20300	-26.26	20240221	10050	48.96	20240201	20300	-26.26	20240221	9610	55.78	20231024	2.17	N	004380	500	105 억	7696986	N	N	110	N	00	N
5	20240229	130154	57	100.00	KOSPI		기계	N	N	N	N		N	14930	-320	5	-2.10	4333842530	290983	63.99	15120	15210	14700	19820	10680	15250	14893.50	36.65	35984	15716	15482	15206	14972	14696	15600	15090	105	4570	500	11280	10	1	21000000	3135	18.83	1.48	12	1.39	793.00	10079.00	20300	20240221	-26.45	9610	20231024	55.36	20300	-26.45	20240221	10050	48.56	20240201	20300	-26.45	20240221	9610	55.36	20231024	2.17	N	004380	500	105 억	7696986	N	N	110	N	00	N
6	20240229	120154	57	100.00	KOSPI		기계	N	N	N	N		N	14970	-280	5	-1.84	4062445910	272830	60.00	15120	15210	14700	19820	10680	15250	14889.70	36.65	36931	15716	15482	15206	14972	14696	15600	15090	105	4570	500	11280	10	1	21000000	3144	18.88	1.49	12	1.30	793.00	10079.00	20300	20240221	-26.26	9610	20231024	55.78	20300	-26.26	20240221	10050	48.96	20240201	20300	-26.26	20240221	9610	55.78	20231024	2.17	N	004380	500	105 억	7696986	N	N	110	N	00	N
7	20240229	110154	57	100.00	KOSPI		기계	N	N	N	N		N	14870	-380	5	-2.49	3732447090	250715	55.13	15120	15210	14700	19820	10680	15250	14886.85	36.65	40351	15716	15482	15206	14972	14696	15600	15090	105	4570	500	11280	10	1	21000000	3123	18.75	1.48	12	1.19	793.00	10079.00	20300	20240221	-26.75	9610	20231024	54.73	20300	-26.75	20240221	10050	47.96	20240201	20300	-26.75	20240221	9610	54.73	20231024	2.17	N	004380	500	105 억	7696986	N	N	110	N	00	N
8	20240229	100155	57	100.00	KOSPI		기계	N	N	N	N		N	14790	-460	5	-3.02	2998744960	201143	44.23	15120	15210	14700	19820	10680	15250	14908.10	36.65	27460	15716	15482	15206	14972	14696	15600	15090	105	4570	500	11280	10	1	21000000	3106	18.65	1.47	12	0.96	793.00	10079.00	20300	20240221	-27.14	9610	20231024	53.90	20300	-27.14	20240221	10050	47.16	20240201	20300	-27.14	20240221	9610	53.90	20231024	2.17	N	004380	500	105 억	7696986	N	N	110	N	00	N
9	20240229	090155	57	100.00	KOSPI		기계	N	N	N	N		N	15130	-120	5	-0.79	149763270	9896	2.18	15120	15210	15080	19820	10680	15250	15130.73	36.65	-3688	15716	15482	15206	14972	14696	15600	15090	105	4570	500	11280	10	1	21000000	3177	19.08	1.50	12	0.05	793.00	10079.00	20300	20240221	-25.47	9610	20231024	57.44	20300	-25.47	20240221	10050	50.55	20240201	20300	-25.47	20240221	9610	57.44	20231024	2.17	N	004380	500	105 억	7696986	N	N	110	N	00	N
10	20240228	160145	57	100.00	KOSPI		기계	N	N	N	N		N	15250	-210	5	-1.36	6793953460	446937	45.41	15240	15440	14930	20050	10830	15460	15200.93	36.55	21117	16506	15982	15646	15122	14786	15815	14955	105	4590	500	11440	10	1	21000000	3203	19.23	1.51	12	2.13	793.00	10079.00	20300	20240221	-24.88	9610	20231024	58.69	20300	-24.88	20240221	10050	51.74	20240201	20300	-24.88	20240221	9610	58.69	20231024	2.93	N	004380	500	105 억	7675882	N	N	110	N	00	N
11	20240228	150147	57	100.00	KOSPI		기계	N	N	N	N		N	15140	-320	5	-2.07	6122088370	402790	40.93	15240	15440	14930	20050	10830	15460	15199.14	36.55	29492	16506	15982	15646	15122	14786	15815	14955	105	4590	500	11440	10	1	21000000	3179	19.09	1.50	12	1.92	793.00	10079.00	20300	20240221	-25.42	9610	20231024	57.54	20300	-25.42	20240221	10050	50.65	20240201	20300	-25.42	20240221	9610	57.54	20231024	2.93	N	004380	500	105 억	7675882	N	N	7	N	00	N
12	20240228	140154	57	100.00	KOSPI		기계	N	N	N	N		N	15240	-220	5	-1.42	4549700720	298489	30.33	15240	15440	15110	20050	10830	15460	15242.36	36.55	15664	16506	15982	15646	15122	14786	15815	14955	105	4590	500	11440	10	1	21000000	3200	19.22	1.51	12	1.42	793.00	10079.00	20300	20240221	-24.93	9610	20231024	58.58	20300	-24.93	20240221	10050	51.64	20240201	20300	-24.93	20240221	9610	58.58	20231024	2.93	N	004380	500	105 억	7675882	N	N	7	N	00	N
13	20240228	130154	57	100.00	KOSPI		기계	N	N	N	N		N	15190	-270	5	-1.75	3991167520	261795	26.60	15240	15440	15110	20050	10830	15460	15245.30	36.55	3351	16506	15982	15646	15122	14786	15815	14955	105	4590	500	11440	10	1	21000000	3190	19.16	1.51	12	1.25	793.00	10079.00	20300	20240221	-25.17	9610	20231024	58.06	20300	-25.17	20240221	10050	51.14	20240201	20300	-25.17	20240221	9610	58.06	20231024	2.93	N	004380	500	105 억	7675882	N	N	7	N	00	N
14	20240228	120154	57	100.00	KOSPI		기계	N	N	N	N		N	15340	-120	5	-0.78	3100626250	203134	20.64	15240	15440	15120	20050	10830	15460	15263.84	36.55	-6186	16506	15982	15646	15122	14786	15815	14955	105	4590	500	11440	10	1	21000000	3221	19.34	1.52	12	0.97	793.00	10079.00	20300	20240221	-24.43	9610	20231024	59.63	20300	-24.43	20240221	10050	52.64	20240201	20300	-24.43	20240221	9610	59.63	20231024	2.93	N	004380	500	105 억	7675882	N	N	7	N	00	N
15	20240228	110150	57	100.00	KOSPI		기계	N	N	N	N		N	15350	-110	5	-0.71	2720665550	178265	18.11	15240	15440	15120	20050	10830	15460	15261.80	36.55	-2352	16506	15982	15646	15122	14786	15815	14955	105	4590	500	11440	10	1	21000000	3224	19.36	1.52	12	0.85	793.00	10079.00	20300	20240221	-24.38	9610	20231024	59.73	20300	-24.38	20240221	10050	52.74	20240201	20300	-24.38	20240221	9610	59.73	20231024	2.93	N	004380	500	105 억	7675882	N	N	7	N	00	N
16	20240228	100154	57	100.00	KOSPI		기계	N	N	N	N		N	15290	-170	5	-1.10	2165440180	141960	14.42	15240	15440	15120	20050	10830	15460	15253.72	36.55	-3149	16506	15982	15646	15122	14786	15815	14955	105	4590	500	11440	10	1	21000000	3211	19.28	1.52	12	0.68	793.00	10079.00	20300	20240221	-24.68	9610	20231024	59.11	20300	-24.68	20240221	10050	52.14	20240201	20300	-24.68	20240221	9610	59.11	20231024	2.93	N	004380	500	105 억	7675882	N	N	7	N	00	N
17	20240228	090154	57	100.00	KOSPI		기계	N	N	N	N		N	15240	-220	5	-1.42	233023010	15277	1.55	15240	15400	15220	20050	10830	15460	15251.71	36.55	3198	16506	15982	15646	15122	14786	15815	14955	105	4590	500	11440	10	1	21000000	3200	19.22	1.51	12	0.07	793.00	10079.00	20300	20240221	-24.93	9610	20231024	58.58	20300	-24.93	20240221	10050	51.64	20240201	20300	-24.93	20240221	9610	58.58	20231024	2.93	N	004380	500	105 억	7675882	N	N	7	N	00	N
18	20240227	160154	57	100.00	KOSPI		기계	N	N	N	N		N	15460	-840	5	-5.15	15183145940	970375	91.62	16070	16170	15310	21150	11410	16300	15645.98	36.13	85875	18333	17316	16693	15676	15053	17005	15365	105	4850	500	12060	10	1	21000000	3247	19.50	1.53	12	4.62	793.00	10079.00	20300	20240221	-23.84	9610	20231024	60.87	20300	-23.84	20240221	10050	53.83	20240201	20300	-23.84	20240221	9610	60.87	20231024	3.57	N	004380	500	105 억	7586572	N	N	7	N	00	N
19	20240227	150154	57	100.00	KOSPI		기계	N	N	N	N		N	15530	-770	5	-4.72	14214643980	907671	85.70	16070	16170	15310	21150	11410	16300	15659.75	36.13	88518	18333	17316	16693	15676	15053	17005	15365	105	4850	500	12060	10	1	21000000	3261	19.58	1.54	12	4.32	793.00	10079.00	20300	20240221	-23.50	9610	20231024	61.60	20300	-23.50	20240221	10050	54.53	20240201	20300	-23.50	20240221	9610	61.60	20231024	3.57	N	004380	500	105 억	7586572	N	N	14	N	00	N
20	20240227	140155	57	100.00	KOSPI		기계	N	N	N	N		N	15660	-640	5	-3.93	11946028530	761476	71.89	16070	16170	15310	21150	11410	16300	15687.06	36.13	32118	18333	17316	16693	15676	15053	17005	15365	105	4850	500	12060	10	1	21000000	3289	19.75	1.55	12	3.63	793.00	10079.00	20300	20240221	-22.86	9610	20231024	62.96	20300	-22.86	20240221	10050	55.82	20240201	20300	-22.86	20240221	9610	62.96	20231024	3.57	N	004380	500	105 억	7586572	N	N	14	N	00	N
21	20240227	130146	57	100.00	KOSPI		기계	N	N	N	N		N	15910	-390	5	-2.39	10970644380	699793	66.07	16070	16170	15310	21150	11410	16300	15675.96	36.13	12657	18333	17316	16693	15676	15053	17005	15365	105	4850	500	12060	10	1	21000000	3341	20.06	1.58	12	3.33	793.00	10079.00	20300	20240221	-21.63	9610	20231024	65.56	20300	-21.63	20240221	10050	58.31	20240201	20300	-21.63	20240221	9610	65.56	20231024	3.57	N	004380	500	105 억	7586572	N	N	14	N	00	N
22	20240227	120155	57	100.00	KOSPI		기계	N	N	N	N		N	15920	-380	5	-2.33	10307551540	658000	62.12	16070	16170	15310	21150	11410	16300	15663.86	36.13	7638	18333	17316	16693	15676	15053	17005	15365	105	4850	500	12060	10	1	21000000	3343	20.08	1.58	12	3.13	793.00	10079.00	20300	20240221	-21.58	9610	20231024	65.66	20300	-21.58	20240221	10050	58.41	20240201	20300	-21.58	20240221	9610	65.66	20231024	3.57	N	004380	500	105 억	7586572	N	N	14	N	00	N
23	20240227	110154	57	100.00	KOSPI		기계	N	N	N	N		N	15760	-540	5	-3.31	7861323210	503978	47.58	16070	16170	15310	21150	11410	16300	15596.93	36.13	13224	18333	17316	16693	15676	15053	17005	15365	105	4850	500	12060	10	1	21000000	3310	19.87	1.56	12	2.40	793.00	10079.00	20300	20240221	-22.36	9610	20231024	64.00	20300	-22.36	20240221	10050	56.82	20240201	20300	-22.36	20240221	9610	64.00	20231024	3.57	N	004380	500	105 억	7586572	N	N	14	N	00	N
24	20240227	100153	57	100.00	KOSPI		기계	N	N	N	N		N	15560	-740	5	-4.54	6707624800	430107	40.61	16070	16170	15310	21150	11410	16300	15593.35	36.13	-873	18333	17316	16693	15676	15053	17005	15365	105	4850	500	12060	10	1	21000000	3268	19.62	1.54	12	2.05	793.00	10079.00	20300	20240221	-23.35	9610	20231024	61.91	20300	-23.35	20240221	10050	54.83	20240201	20300	-23.35	20240221	9610	61.91	20231024	3.57	N	004380	500	105 억	7586572	N	N	14	N	00	N
25	20240227	090154	57	100.00	KOSPI		기계	N	N	N	N		N	15860	-440	5	-2.70	704438920	43978	4.15	16070	16170	15860	21150	11410	16300	16010.38	36.13	-4155	18333	17316	16693	15676	15053	17005	15365	105	4850	500	12060	10	1	21000000	3331	20.00	1.57	12	0.21	793.00	10079.00	20300	20240221	-21.87	9610	20231024	65.04	20300	-21.87	20240221	10050	57.81	20240201	20300	-21.87	20240221	9610	65.04	20231024	3.57	N	004380	500	105 억	7586572	N	N	14	N	00	N
26	20240226	160153	57	100.00	KOSPI		기계	N	N	N	N		N	16300	-1080	5	-6.21	17340280030	1042421	121.61	17200	17710	16070	22550	12170	17380	16633.71	35.40	143095	18386	17882	17526	17022	16666	17705	16845	105	5170	500	12860	10	1	21000000	3423	20.55	1.62	12	4.96	793.00	10079.00	20300	20240221	-19.70	9610	20231024	69.61	20300	-19.70	20240221	10050	62.19	20240201	20300	-19.70	20240221	9610	69.61	20231024	3.76	N	004380	500	105 억	7433887	N	N	14	N	00	N
27	20240226	150153	57	100.00	KOSPI		기계	N	N	N	N		N	16160	-1220	5	-7.02	16510173420	991161	115.63	17200	17710	16070	22550	12170	17380	16656.42	35.40	136276	18386	17882	17526	17022	16666	17705	16845	105	5170	500	12860	10	1	21000000	3394	20.38	1.60	12	4.72	793.00	10079.00	20300	20240221	-20.39	9610	20231024	68.16	20300	-20.39	20240221	10050	60.80	20240201	20300	-20.39	20240221	9610	68.16	20231024	3.76	N	004380	500	105 억	7433887	N	N	2	N	00	N
28	20240226	140153	57	100.00	KOSPI		기계	N	N	N	N		N	16310	-1070	5	-6.16	13897432890	829584	96.78	17200	17710	16250	22550	12170	17380	16751.26	35.40	118931	18386	17882	17526	17022	16666	17705	16845	105	5170	500	12860	10	1	21000000	3425	20.57	1.62	12	3.95	793.00	10079.00	20300	20240221	-19.66	9610	20231024	69.72	20300	-19.66	20240221	10050	62.29	20240201	20300	-19.66	20240221	9610	69.72	20231024	3.76	N	004380	500	105 억	7433887	N	N	2	N	00	N
29	20240226	130153	57	100.00	KOSPI		기계	N	N	N	N		N	16440	-940	5	-5.41	12170602130	723908	84.45	17200	17710	16360	22550	12170	17380	16811.30	35.40	121073	18386	17882	17526	17022	16666	17705	16845	105	5170	500	12860	10	1	21000000	3452	20.73	1.63	12	3.45	793.00	10079.00	20300	20240221	-19.01	9610	20231024	71.07	20300	-19.01	20240221	10050	63.58	20240201	20300	-19.01	20240221	9610	71.07	20231024	3.76	N	004380	500	105 억	7433887	N	N	2	N	00	N
30	20240226	120153	57	100.00	KOSPI		기계	N	N	N	N		N	16480	-900	5	-5.18	11125060460	660294	77.03	17200	17710	16360	22550	12170	17380	16847.55	35.40	112055	18386	17882	17526	17022	16666	17705	16845	105	5170	500	12860	10	1	21000000	3461	20.78	1.64	12	3.14	793.00	10079.00	20300	20240221	-18.82	9610	20231024	71.49	20300	-18.82	20240221	10050	63.98	20240201	20300	-18.82	20240221	9610	71.49	20231024	3.76	N	004380	500	105 억	7433887	N	N	2	N	00	N
31	20240226	110153	57	100.00	KOSPI		기계	N	N	N	N		N	16600	-780	5	-4.49	9115117010	538615	62.84	17200	17710	16450	22550	12170	17380	16922.10	35.40	81135	18386	17882	17526	17022	16666	17705	16845	105	5170	500	12860	10	1	21000000	3486	20.93	1.65	12	2.56	793.00	10079.00	20300	20240221	-18.23	9610	20231024	72.74	20300	-18.23	20240221	10050	65.17	20240201	20300	-18.23	20240221	9610	72.74	20231024	3.76	N	004380	500	105 억	7433887	N	N	2	N	00	N
32	20240226	100152	57	100.00	KOSPI		기계	N	N	N	N		N	16810	-570	5	-3.28	7131430210	419847	48.98	17200	17710	16450	22550	12170	17380	16984.51	35.40	61600	18386	17882	17526	17022	16666	17705	16845	105	5170	500	12860	10	1	21000000	3530	21.20	1.67	12	2.00	793.00	10079.00	20300	20240221	-17.19	9610	20231024	74.92	20300	-17.19	20240221	10050	67.26	20240201	20300	-17.19	20240221	9610	74.92	20231024	3.76	N	004380	500	105 억	7433887	N	N	2	N	00	N
33	20240226	090149	57	100.00	KOSPI		기계	N	N	N	N		N	17170	-210	5	-1.21	487123440	28383	3.31	17200	17200	17070	22550	12170	17380	17151.60	35.40	-3860	18386	17882	17526	17022	16666	17705	16845	105	5170	500	12860	10	1	21000000	3606	21.65	1.70	12	0.14	793.00	10079.00	20300	20240221	-15.42	9610	20231024	78.67	20300	-15.42	20240221	10050	70.85	20240201	20300	-15.42	20240221	9610	78.67	20231024	3.76	N	004380	500	105 억	7433887	N	N	2	N	00	N
34	20240223	160152	54	100.00	KOSPI		기계	N	N	N	N		N	17380	-920	5	-5.03	14615912930	833887	30.81	18030	18030	17170	23750	12810	18300	17527.83	34.76	140872	20233	19266	18533	17566	16833	18900	17200	105	5450	500	13540	10	1	21000000	3650	21.92	1.72	12	3.97	793.00	10079.00	20300	20240221	-14.38	9610	20231024	80.85	20300	-14.38	20240221	10050	72.94	20240201	20300	-14.38	20240221	9610	80.85	20231024	2.30	N	004380	500	105 억	7299013	N	N	2	N	01	N
35	20240223	150152	54	100.00	KOSPI		기계	N	N	N	N		N	17360	-940	5	-5.14	13247362220	754739	27.88	18030	18030	17250	23750	12810	18300	17552.19	34.76	120456	20233	19266	18533	17566	16833	18900	17200	105	5450	500	13540	10	1	21000000	3646	21.89	1.72	12	3.59	793.00	10079.00	20300	20240221	-14.48	9610	20231024	80.65	20300	-14.48	20240221	10050	72.74	20240201	20300	-14.48	20240221	9610	80.65	20231024	2.30	N	004380	500	105 억	7299013	N	N	13	N	01	N
36	20240223	140151	54	100.00	KOSPI		기계	N	N	N	N		N	17520	-780	5	-4.26	11688108130	665099	24.57	18030	18030	17250	23750	12810	18300	17573.43	34.76	126510	20233	19266	18533	17566	16833	18900	17200	105	5450	500	13540	10	1	21000000	3679	22.09	1.74	12	3.17	793.00	10079.00	20300	20240221	-13.69	9610	20231024	82.31	20300	-13.69	20240221	10050	74.33	20240201	20300	-13.69	20240221	9610	82.31	20231024	2.30	N	004380	500	105 억	7299013	N	N	13	N	01	N
37	20240223	130152	54	100.00	KOSPI		기계	N	N	N	N		N	17600	-700	5	-3.83	10758575030	612348	22.62	18030	18030	17250	23750	12810	18300	17569.32	34.76	114285	20233	19266	18533	17566	16833	18900	17200	105	5450	500	13540	10	1	21000000	3696	22.19	1.75	12	2.92	793.00	10079.00	20300	20240221	-13.30	9610	20231024	83.14	20300	-13.30	20240221	10050	75.12	20240201	20300	-13.30	20240221	9610	83.14	20231024	2.30	N	004380	500	105 억	7299013	N	N	13	N	01	N
38	20240223	120151	54	100.00	KOSPI		기계	N	N	N	N		N	17710	-590	5	-3.22	9407108970	536178	19.81	18030	18030	17250	23750	12810	18300	17544.68	34.76	102975	20233	19266	18533	17566	16833	18900	17200	105	5450	500	13540	10	1	21000000	3719	22.33	1.76	12	2.55	793.00	10079.00	20300	20240221	-12.76	9610	20231024	84.29	20300	-12.76	20240221	10050	76.22	20240201	20300	-12.76	20240221	9610	84.29	20231024	2.30	N	004380	500	105 억	7299013	N	N	13	N	01	N
39	20240223	110152	54	100.00	KOSPI		기계	N	N	N	N		N	17710	-590	5	-3.22	8364531780	477010	17.62	18030	18030	17250	23750	12810	18300	17535.26	34.76	105141	20233	19266	18533	17566	16833	18900	17200	105	5450	500	13540	10	1	21000000	3719	22.33	1.76	12	2.27	793.00	10079.00	20300	20240221	-12.76	9610	20231024	84.29	20300	-12.76	20240221	10050	76.22	20240201	20300	-12.76	20240221	9610	84.29	20231024	2.30	N	004380	500	105 억	7299013	N	N	13	N	01	N
40	20240223	100150	54	100.00	KOSPI		기계	N	N	N	N		N	17540	-760	5	-4.15	6779563570	386428	14.28	18030	18030	17250	23750	12810	18300	17544.08	34.76	84588	20233	19266	18533	17566	16833	18900	17200	105	5450	500	13540	10	1	21000000	3683	22.12	1.74	12	1.84	793.00	10079.00	20300	20240221	-13.60	9610	20231024	82.52	20300	-13.60	20240221	10050	74.53	20240201	20300	-13.60	20240221	9610	82.52	20231024	2.30	N	004380	500	105 억	7299013	N	N	13	N	01	N
41	20240223	090151	54	100.00	KOSPI		기계	N	N	N	N		N	17590	-710	5	-3.88	714606400	40266	1.49	18030	18030	17510	23750	12810	18300	17746.43	34.76	-3982	20233	19266	18533	17566	16833	18900	17200	105	5450	500	13540	10	1	21000000	3694	22.18	1.75	12	0.19	793.00	10079.00	20300	20240221	-13.35	9610	20231024	83.04	20300	-13.35	20240221	10050	75.02	20240201	20300	-13.35	20240221	9610	83.04	20231024	2.30	N	004380	500	105 억	7299013	N	N	13	N	01	N
42	20240222	160145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	18300	0	3	0.00	49376294500	2658035	20.36	18690	19500	17800	23750	12810	18300	18577.16	34.45	56734	22813	20556	18043	15786	13273	21685	16915	105	5450	500	13540	10	1	21000000	3843	23.08	1.82	12	12.66	793.00	10079.00	20300	20240221	-9.85	9610	20231024	90.43	20300	-9.85	20240221	10050	82.09	20240201	20300	-9.85	20240221	9610	90.43	20231024	2.31	N	004380	500	105 억	7235394	N	N	13	N	00	N
43	20240222	150151	55	50.00	KOSPI		기계	N	N	N	Y	50	N	18340	40	2	0.22	47735427920	2568386	19.67	18690	19500	17800	23750	12810	18300	18586.11	34.45	46306	22813	20556	18043	15786	13273	21685	16915	105	5450	500	13540	10	1	21000000	3851	23.13	1.82	12	12.23	793.00	10079.00	20300	20240221	-9.66	9610	20231024	90.84	20300	-9.66	20240221	10050	82.49	20240201	20300	-9.66	20240221	9610	90.84	20231024	2.31	N	004380	500	105 억	7235394	N	N	0	N	00	N
44	20240222	140151	55	50.00	KOSPI		기계	N	N	N	Y	50	N	18340	40	2	0.22	45579483900	2450951	18.77	18690	19500	17800	23750	12810	18300	18597.02	34.45	15109	22813	20556	18043	15786	13273	21685	16915	105	5450	500	13540	10	1	21000000	3851	23.13	1.82	12	11.67	793.00	10079.00	20300	20240221	-9.66	9610	20231024	90.84	20300	-9.66	20240221	10050	82.49	20240201	20300	-9.66	20240221	9610	90.84	20231024	2.31	N	004380	500	105 억	7235394	N	N	0	N	00	N
45	20240222	130151	55	50.00	KOSPI		기계	N	N	N	Y	50	N	18180	-120	5	-0.66	41661366120	2235018	17.12	18690	19500	17800	23750	12810	18300	18640.75	34.45	-12711	22813	20556	18043	15786	13273	21685	16915	105	5450	500	13540	10	1	21000000	3818	22.93	1.80	12	10.64	793.00	10079.00	20300	20240221	-10.44	9610	20231024	89.18	20300	-10.44	20240221	10050	80.90	20240201	20300	-10.44	20240221	9610	89.18	20231024	2.31	N	004380	500	105 억	7235394	N	N	0	N	00	N
46	20240222	120151	55	50.00	KOSPI		기계	N	N	N	Y	50	N	18120	-180	5	-0.98	30394493390	1629958	12.48	18690	19500	17800	23750	12810	18300	18648.06	34.45	7795	22813	20556	18043	15786	13273	21685	16915	105	5450	500	13540	10	1	21000000	3805	22.85	1.80	12	7.76	793.00	10079.00	20300	20240221	-10.74	9610	20231024	88.55	20300	-10.74	20240221	10050	80.30	20240201	20300	-10.74	20240221	9610	88.55	20231024	2.31	N	004380	500	105 억	7235394	N	N	0	N	00	N
47	20240222	110150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	18200	-100	5	-0.55	27168216070	1450712	11.11	18690	19500	18090	23750	12810	18300	18728.40	34.45	-4095	22813	20556	18043	15786	13273	21685	16915	105	5450	500	13540	10	1	21000000	3822	22.95	1.81	12	6.91	793.00	10079.00	20300	20240221	-10.34	9610	20231024	89.39	20300	-10.34	20240221	10050	81.09	20240201	20300	-10.34	20240221	9610	89.39	20231024	2.31	N	004380	500	105 억	7235394	N	N	0	N	00	N
48	20240222	100150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	18120	-180	5	-0.98	24266707730	1292187	9.90	18690	19500	18090	23750	12810	18300	18780.70	34.45	-6604	22813	20556	18043	15786	13273	21685	16915	105	5450	500	13540	10	1	21000000	3805	22.85	1.80	12	6.15	793.00	10079.00	20300	20240221	-10.74	9610	20231024	88.55	20300	-10.74	20240221	10050	80.30	20240201	20300	-10.74	20240221	9610	88.55	20231024	2.31	N	004380	500	105 억	7235394	N	N	0	N	00	N
49	20240222	090150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	18570	270	2	1.48	2057389420	110201	0.84	18690	18790	18500	23750	12810	18300	18679.93	34.45	-5883	22813	20556	18043	15786	13273	21685	16915	105	5450	500	13540	10	1	21000000	3900	23.42	1.84	12	0.52	793.00	10079.00	20300	20240221	-8.52	9610	20231024	93.24	20300	-8.52	20240221	10050	84.78	20240201	20300	-8.52	20240221	9610	93.24	20231024	2.31	N	004380	500	105 억	7235394	N	N	0	N	00	N
50	20240221	160149	55	50.00	KOSPI	신고가	기계	N	N	N	Y	50	N	18300	2190	2	13.59	240833975720	12940430	2187.18	15660	20300	15530	20900	11280	16110	18611.35	34.48	588	16830	16470	16130	15770	15430	16650	15950	105	4790	500	11920	10	1	21000000	3843	23.08	1.82	12	61.62	793.00	10079.00	20300	20240221	-9.85	9610	20231024	90.43	20300	-9.85	20240221	10050	82.09	20240201	20300	-9.85	20240221	9610	90.43	20231024	2.42	N	004380	500	105 억	7240225	N	N	13	N	00	N
51	20240221	150148	55	50.00	KOSPI	신고가	기계	N	N	N	Y	50	N	17870	1760	2	10.92	235154283570	12626787	2134.17	15660	20300	15530	20900	11280	16110	18623.64	34.48	14940	16830	16470	16130	15770	15430	16650	15950	105	4790	500	11920	10	1	21000000	3753	22.53	1.77	12	60.13	793.00	10079.00	20300	20240221	-11.97	9610	20231024	85.95	20300	-11.97	20240221	10050	77.81	20240201	20300	-11.97	20240221	9610	85.95	20231024	2.42	N	004380	500	105 억	7240225	N	N	13	N	00	N
52	20240221	140149	55	50.00	KOSPI	신고가	기계	N	N	N	Y	50	N	19790	3680	2	22.84	208719990290	11205672	1893.97	15660	20300	15530	20900	11280	16110	18626.50	34.48	-15161	16830	16470	16130	15770	15430	16650	15950	105	4790	500	11920	10	1	21000000	4156	24.96	1.96	12	53.36	793.00	10079.00	20300	20240221	-2.51	9610	20231024	105.93	20300	-2.51	20240221	10050	96.92	20240201	20300	-2.51	20240221	9610	105.93	20231024	2.42	N	004380	500	105 억	7240225	N	N	13	N	00	N
53	20240221	130150	55	50.00	KOSPI	신고가	기계	N	N	N	Y	50	N	19820	3710	2	23.03	183143248320	9910048	1674.98	15660	20300	15530	20900	11280	16110	18480.80	34.48	-12570	16830	16470	16130	15770	15430	16650	15950	105	4790	500	11920	10	1	21000000	4162	24.99	1.97	12	47.19	793.00	10079.00	20300	20240221	-2.36	9610	20231024	106.24	20300	-2.36	20240221	10050	97.21	20240201	20300	-2.36	20240221	9610	106.24	20231024	2.42	N	004380	500	105 억	7240225	N	N	13	N	00	N
54	20240221	120149	55	50.00	KOSPI	신고가	기계	N	N	N	Y	50	N	18990	2880	2	17.88	121142445350	6707812	1133.75	15660	19600	15530	20900	11280	16110	18060.19	34.48	6484	16830	16470	16130	15770	15430	16650	15950	105	4790	500	11920	10	1	21000000	3988	23.95	1.88	12	31.94	793.00	10079.00	19600	20240221	-3.11	9610	20231024	97.61	19600	-3.11	20240221	10050	88.96	20240201	19600	-3.11	20240221	9610	97.61	20231024	2.42	N	004380	500	105 억	7240225	N	N	13	N	00	N
55	20240221	110151	55	50.00	KOSPI	신고가	기계	N	N	N	Y	50	N	17150	1040	2	6.46	83471236170	4643850	784.90	15660	19600	15530	20900	11280	16110	17974.98	34.48	-12180	16830	16470	16130	15770	15430	16650	15950	105	4790	500	11920	10	1	21000000	3602	21.63	1.70	12	22.11	793.00	10079.00	19600	20240221	-12.50	9610	20231024	78.46	19600	-12.50	20240221	10050	70.65	20240201	19600	-12.50	20240221	9610	78.46	20231024	2.42	N	004380	500	105 억	7240225	N	N	13	N	00	N
56	20240221	100149	55	50.00	KOSPI	신고가	기계	N	N	N	Y	50	N	17950	1840	2	11.42	66997043560	3700111	625.39	15660	19600	15530	20900	11280	16110	18107.30	34.48	-15333	16830	16470	16130	15770	15430	16650	15950	105	4790	500	11920	10	1	21000000	3770	22.64	1.78	12	17.62	793.00	10079.00	19600	20240221	-8.42	9610	20231024	86.78	19600	-8.42	20240221	10050	78.61	20240201	19600	-8.42	20240221	9610	86.78	20231024	2.42	N	004380	500	105 억	7240225	N	N	13	N	00	N
57	20240221	090149	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15740	-370	5	-2.30	708376350	45144	7.63	15660	15800	15660	20900	11280	16110	15682.06	34.48	6644	16830	16470	16130	15770	15430	16650	15950	105	4790	500	11920	10	1	21000000	3305	19.85	1.56	12	0.21	793.00	10079.00	18140	20230322	-13.23	9610	20231024	63.79	18100	-13.04	20240214	10050	56.62	20240201	18140	-13.23	20230322	9610	63.79	20231024	2.42	N	004380	500	105 억	7240225	N	N	13	N	00	N
58	20240220	160147	59	100.00	KOSPI		기계	N	N	N	N		N	16110	550	2	3.53	9153309420	566960	192.00	15790	16490	15790	20200	10900	15560	16146.23	34.48	1623	15960	15760	15400	15200	14840	15860	15300	105	4640	500	11510	10	1	21000000	3383	20.32	1.60	12	2.70	793.00	10079.00	18140	20230322	-11.19	9610	20231024	67.64	18100	-10.99	20240214	10050	60.30	20240201	18140	-11.19	20230322	9610	67.64	20231024	2.49	N	004380	500	105 억	7240225	N	N	13	N	00	Y
59	20240220	150149	59	100.00	KOSPI		기계	N	N	N	N		N	16110	550	2	3.53	8293857030	513611	173.94	15790	16490	15790	20200	10900	15560	16149.92	34.48	1341	15960	15760	15400	15200	14840	15860	15300	105	4640	500	11510	10	1	21000000	3383	20.32	1.60	12	2.45	793.00	10079.00	18140	20230322	-11.19	9610	20231024	67.64	18100	-10.99	20240214	10050	60.30	20240201	18140	-11.19	20230322	9610	67.64	20231024	2.49	N	004380	500	105 억	7240225	N	N	39	N	00	Y
60	20240220	140148	59	100.00	KOSPI		기계	N	N	N	N		N	16300	740	2	4.76	6766119790	418632	141.77	15790	16490	15790	20200	10900	15560	16164.70	34.48	331	15960	15760	15400	15200	14840	15860	15300	105	4640	500	11510	10	1	21000000	3423	20.55	1.62	12	1.99	793.00	10079.00	18140	20230322	-10.14	9610	20231024	69.61	18100	-9.94	20240214	10050	62.19	20240201	18140	-10.14	20230322	9610	69.61	20231024	2.49	N	004380	500	105 억	7240225	N	N	39	N	00	Y
61	20240220	130149	59	100.00	KOSPI		기계	N	N	N	N		N	16410	850	2	5.46	5507719460	342008	115.82	15790	16410	15790	20200	10900	15560	16106.55	34.48	-185	15960	15760	15400	15200	14840	15860	15300	105	4640	500	11510	10	1	21000000	3446	20.69	1.63	12	1.63	793.00	10079.00	18140	20230322	-9.54	9610	20231024	70.76	18100	-9.34	20240214	10050	63.28	20240201	18140	-9.54	20230322	9610	70.76	20231024	2.49	N	004380	500	105 억	7240225	N	N	39	N	00	Y
62	20240220	120148	59	100.00	KOSPI		기계	N	N	N	N		N	16150	590	2	3.79	3965034630	247756	83.90	15790	16150	15790	20200	10900	15560	16006.59	34.48	59	15960	15760	15400	15200	14840	15860	15300	105	4640	500	11510	10	1	21000000	3392	20.37	1.60	12	1.18	793.00	10079.00	18140	20230322	-10.97	9610	20231024	68.05	18100	-10.77	20240214	10050	60.70	20240201	18140	-10.97	20230322	9610	68.05	20231024	2.49	N	004380	500	105 억	7240225	N	N	39	N	00	Y
63	20240220	110147	59	100.00	KOSPI		기계	N	N	N	N		N	15890	330	2	2.12	2932318970	183593	62.17	15790	16030	15790	20200	10900	15560	15975.36	34.48	167	15960	15760	15400	15200	14840	15860	15300	105	4640	500	11510	10	1	21000000	3337	20.04	1.58	12	0.87	793.00	10079.00	18140	20230322	-12.40	9610	20231024	65.35	18100	-12.21	20240214	10050	58.11	20240201	18140	-12.40	20230322	9610	65.35	20231024	2.49	N	004380	500	105 억	7240225	N	N	39	N	00	Y
64	20240220	100147	59	100.00	KOSPI		기계	N	N	N	N		N	16030	470	2	3.02	1937043480	121223	41.05	15790	16030	15790	20200	10900	15560	15984.62	34.48	12	15960	15760	15400	15200	14840	15860	15300	105	4640	500	11510	10	1	21000000	3366	20.21	1.59	12	0.58	793.00	10079.00	18140	20230322	-11.63	9610	20231024	66.81	18100	-11.44	20240214	10050	59.50	20240201	18140	-11.63	20230322	9610	66.81	20231024	2.49	N	004380	500	105 억	7240225	N	N	39	N	00	Y
65	20240220	090149	59	100.00	KOSPI		기계	N	N	N	N		N	15790	230	2	1.48	256482490	16266	5.51	15790	15790	15790	20200	10900	15560	15790.00	34.48	0	15960	15760	15400	15200	14840	15860	15300	105	4640	500	11510	10	1	21000000	3316	19.91	1.57	12	0.08	793.00	10079.00	18140	20230322	-12.95	9610	20231024	64.31	18100	-12.76	20240214	10050	57.11	20240201	18140	-12.95	20230322	9610	64.31	20231024	2.49	N	004380	500	105 억	7240225	N	N	39	N	00	Y
66	20240219	160148	59	100.00	KOSPI		기계	N	N	N	N		N	15560	480	2	3.18	4426168280	286274	84.54	15040	15600	15040	19600	10560	15080	15460.71	34.48	-1023	15380	15230	15040	14890	14700	15305	14965	105	4520	500	11150	10	1	21000000	3268	19.62	1.54	12	1.36	793.00	10079.00	18140	20230322	-14.22	9610	20231024	61.91	18100	-14.03	20240214	10050	54.83	20240201	18140	-14.22	20230322	9610	61.91	20231024	2.03	N	004380	500	105 억	7240225	N	N	39	N	00	Y
67	20240219	150149	59	100.00	KOSPI		기계	N	N	N	N		N	15510	430	2	2.85	3864810160	250197	73.89	15040	15600	15040	19600	10560	15080	15447.48	34.48	-143	15380	15230	15040	14890	14700	15305	14965	105	4520	500	11150	10	1	21000000	3257	19.56	1.54	12	1.19	793.00	10079.00	18140	20230322	-14.50	9610	20231024	61.39	18100	-14.31	20240214	10050	54.33	20240201	18140	-14.50	20230322	9610	61.39	20231024	2.03	N	004380	500	105 억	7240225	N	N	10	N	00	Y
68	20240219	140149	59	100.00	KOSPI		기계	N	N	N	N		N	15540	460	2	3.05	3532004400	228753	67.55	15040	15600	15040	19600	10560	15080	15440.70	34.48	-94	15380	15230	15040	14890	14700	15305	14965	105	4520	500	11150	10	1	21000000	3263	19.60	1.54	12	1.09	793.00	10079.00	18140	20230322	-14.33	9610	20231024	61.71	18100	-14.14	20240214	10050	54.63	20240201	18140	-14.33	20230322	9610	61.71	20231024	2.03	N	004380	500	105 억	7240225	N	N	10	N	00	Y
69	20240219	130150	59	100.00	KOSPI		기계	N	N	N	N		N	15600	520	2	3.45	3193048320	206963	61.12	15040	15600	15040	19600	10560	15080	15428.59	34.48	-59	15380	15230	15040	14890	14700	15305	14965	105	4520	500	11150	10	1	21000000	3276	19.67	1.55	12	0.99	793.00	10079.00	18140	20230322	-14.00	9610	20231024	62.33	18100	-13.81	20240214	10050	55.22	20240201	18140	-14.00	20230322	9610	62.33	20231024	2.03	N	004380	500	105 억	7240225	N	N	10	N	00	Y
70	20240219	120149	59	100.00	KOSPI		기계	N	N	N	N		N	15420	340	2	2.25	2711515920	176053	51.99	15040	15600	15040	19600	10560	15080	15402.22	34.48	-25	15380	15230	15040	14890	14700	15305	14965	105	4520	500	11150	10	1	21000000	3238	19.45	1.53	12	0.84	793.00	10079.00	18140	20230322	-14.99	9610	20231024	60.46	18100	-14.81	20240214	10050	53.43	20240201	18140	-14.99	20230322	9610	60.46	20231024	2.03	N	004380	500	105 억	7240225	N	N	10	N	00	Y
71	20240219	110148	59	100.00	KOSPI		기계	N	N	N	N		N	15600	520	2	3.45	2268945720	147437	43.54	15040	15600	15040	19600	10560	15080	15389.85	34.48	0	15380	15230	15040	14890	14700	15305	14965	105	4520	500	11150	10	1	21000000	3276	19.67	1.55	12	0.70	793.00	10079.00	18140	20230322	-14.00	9610	20231024	62.33	18100	-13.81	20240214	10050	55.22	20240201	18140	-14.00	20230322	9610	62.33	20231024	2.03	N	004380	500	105 억	7240225	N	N	10	N	00	Y
72	20240219	100148	59	100.00	KOSPI		기계	N	N	N	N		N	15420	340	2	2.25	1365106420	89326	26.38	15040	15420	15040	19600	10560	15080	15282.94	34.48	0	15380	15230	15040	14890	14700	15305	14965	105	4520	500	11150	10	1	21000000	3238	19.45	1.53	12	0.43	793.00	10079.00	18140	20230322	-14.99	9610	20231024	60.46	18100	-14.81	20240214	10050	53.43	20240201	18140	-14.99	20230322	9610	60.46	20231024	2.03	N	004380	500	105 억	7240225	N	N	10	N	00	Y
73	20240219	090148	59	100.00	KOSPI		기계	N	N	N	N		N	15040	-40	5	-0.27	181859920	12091	3.57	15040	15040	15040	19600	10560	15080	15040.00	34.48	0	15380	15230	15040	14890	14700	15305	14965	105	4520	500	11150	10	1	21000000	3158	18.97	1.49	12	0.06	793.00	10079.00	18140	20230322	-17.09	9610	20231024	56.50	18100	-16.91	20240214	10050	49.65	20240201	18140	-17.09	20230322	9610	56.50	20231024	2.03	N	004380	500	105 억	7240225	N	N	10	N	00	Y
74	20240216	160147	59	100.00	KOSPI		기계	N	N	N	N		N	15080	-120	5	-0.79	4784669340	319092	22.19	14980	15190	14850	19760	10640	15200	14991.61	34.45	-845	16173	15686	15273	14786	14373	15480	14580	105	4560	500	11240	10	1	21000000	3167	19.02	1.50	12	1.52	793.00	10079.00	18140	20230322	-16.87	9610	20231024	56.92	18100	-16.69	20240214	10050	50.05	20240201	18140	-16.87	20230322	9610	56.92	20231024	2.39	N	004380	500	105 억	7235225	N	N	10	N	00	Y
75	20240216	150148	59	100.00	KOSPI		기계	N	N	N	N		N	15190	-10	5	-0.07	4315485300	287979	20.03	14980	15190	14850	19760	10640	15200	14983.21	34.45	-544	16173	15686	15273	14786	14373	15480	14580	105	4560	500	11240	10	1	21000000	3190	19.16	1.51	12	1.37	793.00	10079.00	18140	20230322	-16.26	9610	20231024	58.06	18100	-16.08	20240214	10050	51.14	20240201	18140	-16.26	20230322	9610	58.06	20231024	2.39	N	004380	500	105 억	7235225	N	N	11	N	00	Y
76	20240216	140149	59	100.00	KOSPI		기계	N	N	N	N		N	15070	-130	5	-0.86	3549194520	237426	16.51	14980	15070	14850	19760	10640	15200	14945.50	34.45	-309	16173	15686	15273	14786	14373	15480	14580	105	4560	500	11240	10	1	21000000	3165	19.00	1.50	12	1.13	793.00	10079.00	18140	20230322	-16.92	9610	20231024	56.82	18100	-16.74	20240214	10050	49.95	20240201	18140	-16.92	20230322	9610	56.82	20231024	2.39	N	004380	500	105 억	7235225	N	N	11	N	00	Y
77	20240216	130147	59	100.00	KOSPI		기계	N	N	N	N		N	14870	-330	5	-2.17	3106341890	207953	14.46	14980	14980	14850	19760	10640	15200	14933.97	34.45	-221	16173	15686	15273	14786	14373	15480	14580	105	4560	500	11240	10	1	21000000	3123	18.75	1.48	12	0.99	793.00	10079.00	18140	20230322	-18.03	9610	20231024	54.73	18100	-17.85	20240214	10050	47.96	20240201	18140	-18.03	20230322	9610	54.73	20231024	2.39	N	004380	500	105 억	7235225	N	N	11	N	00	Y
78	20240216	120149	59	100.00	KOSPI		기계	N	N	N	N		N	14850	-350	5	-2.30	2766806930	185113	12.88	14980	14980	14850	19760	10640	15200	14942.51	34.45	-103	16173	15686	15273	14786	14373	15480	14580	105	4560	500	11240	10	1	21000000	3119	18.73	1.47	12	0.88	793.00	10079.00	18140	20230322	-18.14	9610	20231024	54.53	18100	-17.96	20240214	10050	47.76	20240201	18140	-18.14	20230322	9610	54.53	20231024	2.39	N	004380	500	105 억	7235225	N	N	11	N	00	Y
79	20240216	110149	59	100.00	KOSPI		기계	N	N	N	N		N	14970	-230	5	-1.51	2391753230	159983	11.13	14980	14980	14850	19760	10640	15200	14945.39	34.45	-93	16173	15686	15273	14786	14373	15480	14580	105	4560	500	11240	10	1	21000000	3144	18.88	1.49	12	0.76	793.00	10079.00	18140	20230322	-17.48	9610	20231024	55.78	18100	-17.29	20240214	10050	48.96	20240201	18140	-17.48	20230322	9610	55.78	20231024	2.39	N	004380	500	105 억	7235225	N	N	11	N	00	Y
80	20240216	100148	59	100.00	KOSPI		기계	N	N	N	N		N	14930	-270	5	-1.78	1577688710	105399	7.33	14980	14980	14930	19760	10640	15200	14962.12	34.45	-93	16173	15686	15273	14786	14373	15480	14580	105	4560	500	11240	10	1	21000000	3135	18.83	1.48	12	0.50	793.00	10079.00	18140	20230322	-17.70	9610	20231024	55.36	18100	-17.51	20240214	10050	48.56	20240201	18140	-17.70	20230322	9610	55.36	20231024	2.39	N	004380	500	105 억	7235225	N	N	11	N	00	Y
81	20240216	090148	59	100.00	KOSPI		기계	N	N	N	N		N	14980	-220	5	-1.45	438539080	29232	2.03	14980	14980	14980	19760	10640	15200	14980.00	34.45	0	16173	15686	15273	14786	14373	15480	14580	105	4560	500	11240	10	1	21000000	3146	18.89	1.49	12	0.14	793.00	10079.00	18140	20230322	-17.42	9610	20231024	55.88	18100	-17.24	20240214	10050	49.05	20240201	18140	-17.42	20230322	9610	55.88	20231024	2.39	N	004380	500	105 억	7235225	N	N	11	N	00	Y
82	20240215	160147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15200	10	2	0.07	21111512610	1380947	17.23	15760	15760	14860	19740	10640	15190	15287.82	34.38	3409	19430	17310	15980	13860	12530	18370	14920	105	4550	500	11240	10	1	21000000	3192	19.17	1.51	12	6.58	793.00	10079.00	18140	20230322	-16.21	9610	20231024	58.17	18100	-16.02	20240214	10050	51.24	20240201	18140	-16.21	20230322	9610	58.17	20231024	1.75	N	004380	500	105 억	7219655	N	N	11	N	00	N
83	20240215	150147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15210	20	2	0.13	19904241190	1301574	16.24	15760	15760	14860	19740	10640	15190	15292.44	34.38	11016	19430	17310	15980	13860	12530	18370	14920	105	4550	500	11240	10	1	21000000	3194	19.18	1.51	12	6.20	793.00	10079.00	18140	20230322	-16.15	9610	20231024	58.27	18100	-15.97	20240214	10050	51.34	20240201	18140	-16.15	20230322	9610	58.27	20231024	1.75	N	004380	500	105 억	7219655	N	N	0	N	00	N
84	20240215	140147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15230	40	2	0.26	18429543320	1204559	15.03	15760	15760	14860	19740	10640	15190	15299.83	34.38	15778	19430	17310	15980	13860	12530	18370	14920	105	4550	500	11240	10	1	21000000	3198	19.21	1.51	12	5.74	793.00	10079.00	18140	20230322	-16.04	9610	20231024	58.48	18100	-15.86	20240214	10050	51.54	20240201	18140	-16.04	20230322	9610	58.48	20231024	1.75	N	004380	500	105 억	7219655	N	N	0	N	00	N
85	20240215	130148	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15100	-90	5	-0.59	16900952550	1104045	13.77	15760	15760	14860	19740	10640	15190	15308.21	34.38	4738	19430	17310	15980	13860	12530	18370	14920	105	4550	500	11240	10	1	21000000	3171	19.04	1.50	12	5.26	793.00	10079.00	18140	20230322	-16.76	9610	20231024	57.13	18100	-16.57	20240214	10050	50.25	20240201	18140	-16.76	20230322	9610	57.13	20231024	1.75	N	004380	500	105 억	7219655	N	N	0	N	00	N
86	20240215	120148	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15180	-10	5	-0.07	15775789280	1030037	12.85	15760	15760	14860	19740	10640	15190	15315.75	34.38	4562	19430	17310	15980	13860	12530	18370	14920	105	4550	500	11240	10	1	21000000	3188	19.14	1.51	12	4.90	793.00	10079.00	18140	20230322	-16.32	9610	20231024	57.96	18100	-16.13	20240214	10050	51.04	20240201	18140	-16.32	20230322	9610	57.96	20231024	1.75	N	004380	500	105 억	7219655	N	N	0	N	00	N
87	20240215	110146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15120	-70	5	-0.46	14903044380	972147	12.13	15760	15760	14860	19740	10640	15190	15330.03	34.38	5676	19430	17310	15980	13860	12530	18370	14920	105	4550	500	11240	10	1	21000000	3175	19.07	1.50	12	4.63	793.00	10079.00	18140	20230322	-16.65	9610	20231024	57.34	18100	-16.46	20240214	10050	50.45	20240201	18140	-16.65	20230322	9610	57.34	20231024	1.75	N	004380	500	105 억	7219655	N	N	0	N	00	N
88	20240215	100147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15250	60	2	0.39	13204276780	859978	10.73	15760	15760	14860	19740	10640	15190	15354.20	34.38	4075	19430	17310	15980	13860	12530	18370	14920	105	4550	500	11240	10	1	21000000	3203	19.23	1.51	12	4.10	793.00	10079.00	18140	20230322	-15.93	9610	20231024	58.69	18100	-15.75	20240214	10050	51.74	20240201	18140	-15.93	20230322	9610	58.69	20231024	1.75	N	004380	500	105 억	7219655	N	N	0	N	00	N
89	20240215	090146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15530	340	2	2.24	2400879010	152971	1.91	15760	15760	15510	19740	10640	15190	15694.99	34.38	-9262	19430	17310	15980	13860	12530	18370	14920	105	4550	500	11240	10	1	21000000	3261	19.58	1.54	12	0.73	793.00	10079.00	18140	20230322	-14.39	9610	20231024	61.60	18100	-14.20	20240214	10050	54.53	20240201	18140	-14.39	20230322	9610	61.60	20231024	1.75	N	004380	500	105 억	7219655	N	N	0	N	00	N
90	20240214	160147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15190	280	2	1.88	130631274200	7914629	79.97	14760	18100	14650	19380	10440	14910	16506.31	34.34	5207	17743	16326	14053	12636	10363	17035	13345	105	4470	500	11030	10	1	21000000	3190	19.16	1.51	12	37.69	793.00	10079.00	18140	20230322	-16.26	9610	20231024	58.06	18100	-16.08	20240214	10050	51.14	20240201	18140	-16.26	20230322	9610	58.06	20231024	1.89	N	004380	500	105 억	7212132	N	N	0	N	00	N
91	20240214	150147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15070	160	2	1.07	127822133520	7729137	78.10	14760	18100	14650	19380	10440	14910	16537.89	34.34	2271	17743	16326	14053	12636	10363	17035	13345	105	4470	500	11030	10	1	21000000	3165	19.00	1.50	12	36.81	793.00	10079.00	18140	20230322	-16.92	9610	20231024	56.82	18100	-16.74	20240214	10050	49.95	20240201	18140	-16.92	20230322	9610	56.82	20231024	1.89	N	004380	500	105 억	7212132	N	N	0	N	00	N
92	20240214	140146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15090	180	2	1.21	124235729120	7490706	75.69	14760	18100	14650	19380	10440	14910	16585.52	34.34	1036	17743	16326	14053	12636	10363	17035	13345	105	4470	500	11030	10	1	21000000	3169	19.03	1.50	12	35.67	793.00	10079.00	18140	20230322	-16.81	9610	20231024	57.02	18100	-16.63	20240214	10050	50.15	20240201	18140	-16.81	20230322	9610	57.02	20231024	1.89	N	004380	500	105 억	7212132	N	N	0	N	00	N
93	20240214	130150	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15720	810	2	5.43	113366028800	6775458	68.46	14760	18100	14650	19380	10440	14910	16732.11	34.34	2852	17743	16326	14053	12636	10363	17035	13345	105	4470	500	11030	10	1	21000000	3301	19.82	1.56	12	32.26	793.00	10079.00	18140	20230322	-13.34	9610	20231024	63.58	18100	-13.15	20240214	10050	56.42	20240201	18140	-13.34	20230322	9610	63.58	20231024	1.89	N	004380	500	105 억	7212132	N	N	0	N	00	N
94	20240214	120147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16470	1560	2	10.46	104605772660	6229049	62.94	14760	18100	14650	19380	10440	14910	16793.50	34.34	4271	17743	16326	14053	12636	10363	17035	13345	105	4470	500	11030	10	1	21000000	3459	20.77	1.63	12	29.66	793.00	10079.00	18140	20230322	-9.21	9610	20231024	71.38	18100	-9.01	20240214	10050	63.88	20240201	18140	-9.21	20230322	9610	71.38	20231024	1.89	N	004380	500	105 억	7212132	N	N	0	N	00	N
95	20240214	110147	55	50.00	KOSPI		기계	N	N	N	Y	50	N	16740	1830	2	12.27	98692973410	5873544	59.35	14760	18100	14650	19380	10440	14910	16803.26	34.34	1723	17743	16326	14053	12636	10363	17035	13345	105	4470	500	11030	10	1	21000000	3515	21.11	1.66	12	27.97	793.00	10079.00	18140	20230322	-7.72	9610	20231024	74.19	18100	-7.51	20240214	10050	66.57	20240201	18140	-7.72	20230322	9610	74.19	20231024	1.89	N	004380	500	105 억	7212132	N	N	0	N	00	N
96	20240214	090145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15120	210	2	1.41	2247971050	151658	1.53	14760	15120	14650	19380	10440	14910	14822.10	34.34	12882	17743	16326	14053	12636	10363	17035	13345	105	4470	500	11030	10	1	21000000	3175	19.07	1.50	12	0.72	793.00	10079.00	18140	20230322	-16.65	9610	20231024	57.34	15470	-2.26	20240213	10050	50.45	20240201	18140	-16.65	20230322	9610	57.34	20231024	1.89	N	004380	500	105 억	7212132	N	N	0	N	00	N
97	20240213	160146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14910	2850	2	23.63	138652972360	9796495	183.66	11910	15470	11780	15670	8450	12060	14152.45	34.50	-25477	14073	13066	12113	11106	10153	13570	11610	105	3610	500	8920	10	1	21000000	3131	18.80	1.48	12	46.65	793.00	10079.00	18140	20230322	-17.81	9610	20231024	55.15	15470	-3.62	20240213	10050	48.36	20240201	18140	-17.81	20230322	9610	55.15	20231024	2.05	N	004380	500	105 억	7244215	N	N	0	N	00	N
98	20240213	150141	55	50.00	KOSPI		기계	N	N	N	Y	50	N	15170	3110	2	25.79	130977692920	9284756	174.07	11910	15470	11780	15670	8450	12060	14106.89	34.50	-19010	14073	13066	12113	11106	10153	13570	11610	105	3610	500	8920	10	1	21000000	3186	19.13	1.51	12	44.21	793.00	10079.00	18140	20230322	-16.37	9610	20231024	57.86	15470	-1.94	20240213	10050	50.95	20240201	18140	-16.37	20230322	9610	57.86	20231024	2.05	N	004380	500	105 억	7244215	N	N	0	N	00	N
99	20240213	140146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14790	2730	2	22.64	97339205690	7038765	131.96	11910	14870	11780	15670	8450	12060	13829.18	34.50	-27974	14073	13066	12113	11106	10153	13570	11610	105	3610	500	8920	10	1	21000000	3106	18.65	1.47	12	33.52	793.00	10079.00	18140	20230322	-18.47	9610	20231024	53.90	14870	-0.54	20240213	10050	47.16	20240201	18140	-18.47	20230322	9610	53.90	20231024	2.05	N	004380	500	105 억	7244215	N	N	0	N	00	N
100	20240213	130145	55	50.00	KOSPI		기계	N	N	N	Y	50	N	13910	1850	2	15.34	73243362260	5348977	100.28	11910	14450	11780	15670	8450	12060	13693.17	34.50	-25237	14073	13066	12113	11106	10153	13570	11610	105	3610	500	8920	10	1	21000000	2921	17.54	1.38	12	25.47	793.00	10079.00	18140	20230322	-23.32	9610	20231024	44.75	14450	-3.74	20240213	10050	38.41	20240201	18140	-23.32	20230322	9610	44.75	20231024	2.05	N	004380	500	105 억	7244215	N	N	0	N	00	N
101	20240213	120146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	14140	2080	2	17.25	62337612190	4573166	85.74	11910	14450	11780	15670	8450	12060	13631.40	34.50	-23121	14073	13066	12113	11106	10153	13570	11610	105	3610	500	8920	10	1	21000000	2969	17.83	1.40	12	21.78	793.00	10079.00	18140	20230322	-22.05	9610	20231024	47.14	14450	-2.15	20240213	10050	40.70	20240201	18140	-22.05	20230322	9610	47.14	20231024	2.05	N	004380	500	105 억	7244215	N	N	0	N	00	N
102	20240213	110146	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12900	840	2	6.97	7848236380	639049	11.98	11910	12970	11780	15670	8450	12060	12281.35	34.50	-17902	14073	13066	12113	11106	10153	13570	11610	105	3610	500	8920	10	1	21000000	2709	16.27	1.28	12	3.04	793.00	10079.00	18140	20230322	-28.89	9610	20231024	34.24	13250	-2.64	20240206	10050	28.36	20240201	18140	-28.89	20230322	9610	34.24	20231024	2.05	N	004380	500	105 억	7244215	N	N	0	N	00	N
103	20240213	100139	55	50.00	KOSPI		기계	N	N	N	Y	50	N	12100	40	2	0.33	2820366190	236379	4.43	11910	12140	11780	15670	8450	12060	11931.18	34.50	-6064	14073	13066	12113	11106	10153	13570	11610	105	3610	500	8920	10	1	21000000	2541	15.26	1.20	12	1.13	793.00	10079.00	18140	20230322	-33.30	9610	20231024	25.91	13250	-8.68	20240206	10050	20.40	20240201	18140	-33.30	20230322	9610	25.91	20231024	2.05	N	004380	500	105 억	7244215	N	N	0	N	00	N

46 KiB Raw Blame History

46 KiB

Raw Blame History