KissMeData/077970/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

50 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120643	57	100.00	KOSPI	기계	N	N	N	N	N	11590	60	2	0.52	113954580	9877	158.41	11530	11630	11510	14980	8080	11530	11537.37	5529	11736	11632	11566	11462	11396	11600	11430	575	3450	2500	8530	10	1	23008904	2667	-12.01	1.23	12	0.04	-965.00	9415.00	16180	20230713	-28.37	11000	20231024	5.36	12780	-9.31	20240108	11450	1.22	20240119	16180	-28.37	20230713	11000	5.36	20231024	0.35	N	077970	2500	575 억	N	N	18	N	N
3	20240123	110641	57	100.00	KOSPI	기계	N	N	N	N	N	11570	40	2	0.35	29582620	2562	41.09	11530	11630	11510	14980	8080	11530	11546.69	-449	11736	11632	11566	11462	11396	11600	11430	575	3450	2500	8530	10	1	23008904	2662	-11.99	1.23	12	0.01	-965.00	9415.00	16180	20230713	-28.49	11000	20231024	5.18	12780	-9.47	20240108	11450	1.05	20240119	16180	-28.49	20230713	11000	5.18	20231024	0.35	N	077970	2500	575 억	N	N	18	N	N
4	20240123	100641	57	100.00	KOSPI	기계	N	N	N	N	N	11570	40	2	0.35	17948630	1555	24.94	11530	11630	11510	14980	8080	11530	11542.53	-444	11736	11632	11566	11462	11396	11600	11430	575	3450	2500	8530	10	1	23008904	2662	-11.99	1.23	12	0.01	-965.00	9415.00	16180	20230713	-28.49	11000	20231024	5.18	12780	-9.47	20240108	11450	1.05	20240119	16180	-28.49	20230713	11000	5.18	20231024	0.35	N	077970	2500	575 억	N	N	18	N	N
5	20240123	090642	57	100.00	KOSPI	기계	N	N	N	N	N	11620	90	2	0.78	3429870	297	4.76	11530	11630	11520	14980	8080	11530	11548.38	-55	11736	11632	11566	11462	11396	11600	11430	575	3450	2500	8530	10	1	23008904	2674	-12.04	1.23	12	0.00	-965.00	9415.00	16180	20230713	-28.18	11000	20231024	5.64	12780	-9.08	20240108	11450	1.48	20240119	16180	-28.18	20230713	11000	5.64	20231024	0.35	N	077970	2500	575 억	N	N	18	N	N
6	20240119	160637	57	100.00	KOSPI	기계	N	N	N	N	N	11640	160	2	1.39	135139420	11622	70.74	11480	11690	11450	14920	8040	11480	11627.90	-840	11686	11582	11526	11422	11366	11555	11395	575	3440	2500	8490	10	1	23008904	2678	-12.06	1.24	12	0.05	-965.00	9415.00	16180	20230713	-28.06	11000	20231024	5.82	12780	-8.92	20240108	11450	1.66	20240119	16180	-28.06	20230713	11000	5.82	20231024	0.33	N	077970	2500	575 억	N	N	15	N	N
7	20240119	150639	57	100.00	KOSPI	기계	N	N	N	N	N	11550	70	2	0.61	132854480	11425	69.54	11480	11690	11450	14920	8040	11480	11628.40	-874	11686	11582	11526	11422	11366	11555	11395	575	3440	2500	8490	10	1	23008904	2658	-11.97	1.23	12	0.05	-965.00	9415.00	16180	20230713	-28.62	11000	20231024	5.00	12780	-9.62	20240108	11450	0.87	20240119	16180	-28.62	20230713	11000	5.00	20231024	0.33	N	077970	2500	575 억	N	N	12	N	N
8	20240119	140638	57	100.00	KOSPI	기계	N	N	N	N	N	11640	160	2	1.39	114391020	9835	59.86	11480	11690	11450	14920	8040	11480	11631.01	-20	11686	11582	11526	11422	11366	11555	11395	575	3440	2500	8490	10	1	23008904	2678	-12.06	1.24	12	0.04	-965.00	9415.00	16180	20230713	-28.06	11000	20231024	5.82	12780	-8.92	20240108	11450	1.66	20240119	16180	-28.06	20230713	11000	5.82	20231024	0.33	N	077970	2500	575 억	N	N	12	N	N
9	20240119	130638	57	100.00	KOSPI	기계	N	N	N	N	N	11670	190	2	1.66	105024470	9027	54.94	11480	11690	11450	14920	8040	11480	11634.48	151	11686	11582	11526	11422	11366	11555	11395	575	3440	2500	8490	10	1	23008904	2685	-12.09	1.24	12	0.04	-965.00	9415.00	16180	20230713	-27.87	11000	20231024	6.09	12780	-8.69	20240108	11450	1.92	20240119	16180	-27.87	20230713	11000	6.09	20231024	0.33	N	077970	2500	575 억	N	N	12	N	N
10	20240119	120641	57	100.00	KOSPI	기계	N	N	N	N	N	11580	100	2	0.87	87947520	7547	45.93	11480	11690	11480	14920	8040	11480	11653.31	197	11686	11582	11526	11422	11366	11555	11395	575	3440	2500	8490	10	1	23008904	2664	-12.00	1.23	12	0.03	-965.00	9415.00	16180	20230713	-28.43	11000	20231024	5.27	12780	-9.39	20240108	11470	0.96	20240118	16180	-28.43	20230713	11000	5.27	20231024	0.33	N	077970	2500	575 억	N	N	12	N	N
11	20240119	110640	57	100.00	KOSPI	기계	N	N	N	N	N	11650	170	2	1.48	79721660	6840	41.63	11480	11690	11480	14920	8040	11480	11655.21	317	11686	11582	11526	11422	11366	11555	11395	575	3440	2500	8490	10	1	23008904	2681	-12.07	1.24	12	0.03	-965.00	9415.00	16180	20230713	-28.00	11000	20231024	5.91	12780	-8.84	20240108	11470	1.57	20240118	16180	-28.00	20230713	11000	5.91	20231024	0.33	N	077970	2500	575 억	N	N	12	N	N
12	20240119	100644	57	100.00	KOSPI	기계	N	N	N	N	N	11650	170	2	1.48	51026090	4378	26.65	11480	11690	11480	14920	8040	11480	11655.11	543	11686	11582	11526	11422	11366	11555	11395	575	3440	2500	8490	10	1	23008904	2681	-12.07	1.24	12	0.02	-965.00	9415.00	16180	20230713	-28.00	11000	20231024	5.91	12780	-8.84	20240108	11470	1.57	20240118	16180	-28.00	20230713	11000	5.91	20231024	0.33	N	077970	2500	575 억	N	N	12	N	N
13	20240119	090637	57	100.00	KOSPI	기계	N	N	N	N	N	11590	110	2	0.96	4193770	362	2.20	11480	11610	11480	14920	8040	11480	11585.00	-301	11686	11582	11526	11422	11366	11555	11395	575	3440	2500	8490	10	1	23008904	2667	-12.01	1.23	12	0.00	-965.00	9415.00	16180	20230713	-28.37	11000	20231024	5.36	12780	-9.31	20240108	11470	1.05	20240118	16180	-28.37	20230713	11000	5.36	20231024	0.33	N	077970	2500	575 억	N	N	12	N	N
14	20240118	160636	57	100.00	KOSPI	기계	N	N	N	N	N	11480	-50	5	-0.43	189422460	16430	60.15	11540	11630	11470	14980	8080	11530	11529.06	-1112	12096	11812	11656	11372	11216	11735	11295	575	3450	2500	8530	10	1	23008904	2641	-11.90	1.22	12	0.07	-965.00	9415.00	16180	20230713	-29.05	11000	20231024	4.36	12780	-10.17	20240108	11470	0.09	20240118	16180	-29.05	20230713	11000	4.36	20231024	0.32	N	077970	2500	575 억	N	N	12	N	N
15	20240118	150637	57	100.00	KOSPI	기계	N	N	N	N	N	11530	0	3	0.00	177405410	15384	56.32	11540	11630	11470	14980	8080	11530	11531.81	-1089	12096	11812	11656	11372	11216	11735	11295	575	3450	2500	8530	10	1	23008904	2653	-11.95	1.22	12	0.07	-965.00	9415.00	16180	20230713	-28.74	11000	20231024	4.82	12780	-9.78	20240108	11470	0.52	20240118	16180	-28.74	20230713	11000	4.82	20231024	0.32	N	077970	2500	575 억	N	N	17	N	N
16	20240118	140638	57	100.00	KOSPI	기계	N	N	N	N	N	11510	-20	5	-0.17	113662500	9854	36.07	11540	11630	11500	14980	8080	11530	11534.66	-721	12096	11812	11656	11372	11216	11735	11295	575	3450	2500	8530	10	1	23008904	2648	-11.93	1.22	12	0.04	-965.00	9415.00	16180	20230713	-28.86	11000	20231024	4.64	12780	-9.94	20240108	11500	0.09	20240118	16180	-28.86	20230713	11000	4.64	20231024	0.32	N	077970	2500	575 억	N	N	17	N	N
17	20240118	130637	57	100.00	KOSPI	기계	N	N	N	N	N	11570	40	2	0.35	52699390	4562	16.70	11540	11630	11500	14980	8080	11530	11551.82	184	12096	11812	11656	11372	11216	11735	11295	575	3450	2500	8530	10	1	23008904	2662	-11.99	1.23	12	0.02	-965.00	9415.00	16180	20230713	-28.49	11000	20231024	5.18	12780	-9.47	20240108	11500	0.61	20240118	16180	-28.49	20230713	11000	5.18	20231024	0.32	N	077970	2500	575 억	N	N	17	N	N
18	20240118	120639	57	100.00	KOSPI	기계	N	N	N	N	N	11580	50	2	0.43	42725570	3698	13.54	11540	11630	11500	14980	8080	11530	11553.70	206	12096	11812	11656	11372	11216	11735	11295	575	3450	2500	8530	10	1	23008904	2664	-12.00	1.23	12	0.02	-965.00	9415.00	16180	20230713	-28.43	11000	20231024	5.27	12780	-9.39	20240108	11500	0.70	20240118	16180	-28.43	20230713	11000	5.27	20231024	0.32	N	077970	2500	575 억	N	N	17	N	N
19	20240118	110639	57	100.00	KOSPI	기계	N	N	N	N	N	11560	30	2	0.26	24661730	2133	7.81	11540	11630	11500	14980	8080	11530	11561.99	203	12096	11812	11656	11372	11216	11735	11295	575	3450	2500	8530	10	1	23008904	2660	-11.98	1.23	12	0.01	-965.00	9415.00	16180	20230713	-28.55	11000	20231024	5.09	12780	-9.55	20240108	11500	0.52	20240118	16180	-28.55	20230713	11000	5.09	20231024	0.32	N	077970	2500	575 억	N	N	17	N	N
20	20240118	100636	57	100.00	KOSPI	기계	N	N	N	N	N	11550	20	2	0.17	15097330	1308	4.79	11540	11590	11500	14980	8080	11530	11542.30	-37	12096	11812	11656	11372	11216	11735	11295	575	3450	2500	8530	10	1	23008904	2658	-11.97	1.23	12	0.01	-965.00	9415.00	16180	20230713	-28.62	11000	20231024	5.00	12780	-9.62	20240108	11500	0.43	20240118	16180	-28.62	20230713	11000	5.00	20231024	0.32	N	077970	2500	575 억	N	N	17	N	N
21	20240118	090636	57	100.00	KOSPI	기계	N	N	N	N	N	11590	60	2	0.52	380870	33	0.12	11540	11590	11540	14980	8080	11530	11541.52	-3	12096	11812	11656	11372	11216	11735	11295	575	3450	2500	8530	10	1	23008904	2667	-12.01	1.23	12	0.00	-965.00	9415.00	16180	20230713	-28.37	11000	20231024	5.36	12780	-9.31	20240108	11500	0.78	20240117	16180	-28.37	20230713	11000	5.36	20231024	0.32	N	077970	2500	575 억	N	N	17	N	N
22	20240117	160635	57	100.00	KOSPI	기계	N	N	N	N	N	11530	-410	5	-3.43	315989710	27218	145.05	11940	11940	11500	15520	8360	11940	11609.59	-9160	12266	12102	11956	11792	11646	12030	11720	575	3580	2500	8830	10	1	23008904	2653	-11.95	1.22	12	0.12	-965.00	9415.00	16180	20230713	-28.74	11000	20231024	4.82	12780	-9.78	20240108	11500	0.26	20240117	16180	-28.74	20230713	11000	4.82	20231024	0.33	N	077970	2500	575 억	N	N	17	N	N
23	20240117	150638	57	100.00	KOSPI	기계	N	N	N	N	N	11580	-360	5	-3.02	242688560	20860	111.17	11940	11940	11530	15520	8360	11940	11634.16	-8809	12266	12102	11956	11792	11646	12030	11720	575	3580	2500	8830	10	1	23008904	2664	-12.00	1.23	12	0.09	-965.00	9415.00	16180	20230713	-28.43	11000	20231024	5.27	12780	-9.39	20240108	11530	0.43	20240117	16180	-28.43	20230713	11000	5.27	20231024	0.33	N	077970	2500	575 억	N	N	26	N	N
24	20240117	140636	57	100.00	KOSPI	기계	N	N	N	N	N	11560	-380	5	-3.18	216453030	18594	99.09	11940	11940	11530	15520	8360	11940	11641.01	-7780	12266	12102	11956	11792	11646	12030	11720	575	3580	2500	8830	10	1	23008904	2660	-11.98	1.23	12	0.08	-965.00	9415.00	16180	20230713	-28.55	11000	20231024	5.09	12780	-9.55	20240108	11530	0.26	20240117	16180	-28.55	20230713	11000	5.09	20231024	0.33	N	077970	2500	575 억	N	N	26	N	N
25	20240117	130637	57	100.00	KOSPI	기계	N	N	N	N	N	11540	-400	5	-3.35	205308220	17628	93.95	11940	11940	11530	15520	8360	11940	11646.71	-7662	12266	12102	11956	11792	11646	12030	11720	575	3580	2500	8830	10	1	23008904	2655	-11.96	1.23	12	0.08	-965.00	9415.00	16180	20230713	-28.68	11000	20231024	4.91	12780	-9.70	20240108	11530	0.09	20240117	16180	-28.68	20230713	11000	4.91	20231024	0.33	N	077970	2500	575 억	N	N	26	N	N
26	20240117	120637	57	100.00	KOSPI	기계	N	N	N	N	N	11530	-410	5	-3.43	194048770	16652	88.74	11940	11940	11530	15520	8360	11940	11653.18	-7295	12266	12102	11956	11792	11646	12030	11720	575	3580	2500	8830	10	1	23008904	2653	-11.95	1.22	12	0.07	-965.00	9415.00	16180	20230713	-28.74	11000	20231024	4.82	12780	-9.78	20240108	11530	0.00	20240117	16180	-28.74	20230713	11000	4.82	20231024	0.33	N	077970	2500	575 억	N	N	26	N	N
27	20240117	110637	57	100.00	KOSPI	기계	N	N	N	N	N	11640	-300	5	-2.51	125485940	10738	57.23	11940	11940	11600	15520	8360	11940	11686.16	-4037	12266	12102	11956	11792	11646	12030	11720	575	3580	2500	8830	10	1	23008904	2678	-12.06	1.24	12	0.05	-965.00	9415.00	16180	20230713	-28.06	11000	20231024	5.82	12780	-8.92	20240108	11600	0.34	20240117	16180	-28.06	20230713	11000	5.82	20231024	0.33	N	077970	2500	575 억	N	N	26	N	N
28	20240117	100634	57	100.00	KOSPI	기계	N	N	N	N	N	11610	-330	5	-2.76	99608970	8518	45.40	11940	11940	11600	15520	8360	11940	11693.94	-3962	12266	12102	11956	11792	11646	12030	11720	575	3580	2500	8830	10	1	23008904	2671	-12.03	1.23	12	0.04	-965.00	9415.00	16180	20230713	-28.24	11000	20231024	5.55	12780	-9.15	20240108	11600	0.09	20240117	16180	-28.24	20230713	11000	5.55	20231024	0.33	N	077970	2500	575 억	N	N	26	N	N
29	20240117	090637	57	100.00	KOSPI	기계	N	N	N	N	N	11870	-70	5	-0.59	569200	48	0.26	11940	11940	11820	15520	8360	11940	11858.33	-11	12266	12102	11956	11792	11646	12030	11720	575	3580	2500	8830	10	1	23008904	2731	-12.30	1.26	12	0.00	-965.00	9415.00	16180	20230713	-26.64	11000	20231024	7.91	12780	-7.12	20240108	11760	0.94	20240115	16180	-26.64	20230713	11000	7.91	20231024	0.33	N	077970	2500	575 억	N	N	26	N	N
30	20240116	160634	57	100.00	KOSPI	기계	N	N	N	N	N	11940	-180	5	-1.49	223567560	18763	65.58	12120	12120	11810	15750	8490	12120	11915.34	-5571	12440	12280	12020	11860	11600	12360	11940	575	3630	2500	8960	10	1	23008904	2747	-12.37	1.27	12	0.08	-965.00	9415.00	16180	20230713	-26.21	11000	20231024	8.55	12780	-6.57	20240108	11760	1.53	20240115	16180	-26.21	20230713	11000	8.55	20231024	0.34	N	077970	2500	575 억	N	N	26	N	N
31	20240116	150634	57	100.00	KOSPI	기계	N	N	N	N	N	11850	-270	5	-2.23	199378020	16722	58.44	12120	12120	11840	15750	8490	12120	11923.10	-5069	12440	12280	12020	11860	11600	12360	11940	575	3630	2500	8960	10	1	23008904	2727	-12.28	1.26	12	0.07	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	12780	-7.28	20240108	11760	0.77	20240115	16180	-26.76	20230713	11000	7.73	20231024	0.34	N	077970	2500	575 억	N	N	33	N	N
32	20240116	140635	57	100.00	KOSPI	기계	N	N	N	N	N	11940	-180	5	-1.49	132833850	11116	38.85	12120	12120	11850	15750	8490	12120	11949.79	-2985	12440	12280	12020	11860	11600	12360	11940	575	3630	2500	8960	10	1	23008904	2747	-12.37	1.27	12	0.05	-965.00	9415.00	16180	20230713	-26.21	11000	20231024	8.55	12780	-6.57	20240108	11760	1.53	20240115	16180	-26.21	20230713	11000	8.55	20231024	0.34	N	077970	2500	575 억	N	N	33	N	N
33	20240116	130636	57	100.00	KOSPI	기계	N	N	N	N	N	11950	-170	5	-1.40	118362500	9899	34.60	12120	12120	11850	15750	8490	12120	11957.02	-2871	12440	12280	12020	11860	11600	12360	11940	575	3630	2500	8960	10	1	23008904	2750	-12.38	1.27	12	0.04	-965.00	9415.00	16180	20230713	-26.14	11000	20231024	8.64	12780	-6.49	20240108	11760	1.62	20240115	16180	-26.14	20230713	11000	8.64	20231024	0.34	N	077970	2500	575 억	N	N	33	N	N
34	20240116	120634	57	100.00	KOSPI	기계	N	N	N	N	N	11930	-190	5	-1.57	116367720	9732	34.01	12120	12120	11850	15750	8490	12120	11957.23	-2820	12440	12280	12020	11860	11600	12360	11940	575	3630	2500	8960	10	1	23008904	2745	-12.36	1.27	12	0.04	-965.00	9415.00	16180	20230713	-26.27	11000	20231024	8.45	12780	-6.65	20240108	11760	1.45	20240115	16180	-26.27	20230713	11000	8.45	20231024	0.34	N	077970	2500	575 억	N	N	33	N	N
35	20240116	110632	57	100.00	KOSPI	기계	N	N	N	N	N	11880	-240	5	-1.98	100839800	8431	29.47	12120	12120	11850	15750	8490	12120	11960.60	-2732	12440	12280	12020	11860	11600	12360	11940	575	3630	2500	8960	10	1	23008904	2733	-12.31	1.26	12	0.04	-965.00	9415.00	16180	20230713	-26.58	11000	20231024	8.00	12780	-7.04	20240108	11760	1.02	20240115	16180	-26.58	20230713	11000	8.00	20231024	0.34	N	077970	2500	575 억	N	N	33	N	N
36	20240116	100634	57	100.00	KOSPI	기계	N	N	N	N	N	11890	-230	5	-1.90	85682260	7155	25.01	12120	12120	11850	15750	8490	12120	11975.16	-1838	12440	12280	12020	11860	11600	12360	11940	575	3630	2500	8960	10	1	23008904	2736	-12.32	1.26	12	0.03	-965.00	9415.00	16180	20230713	-26.51	11000	20231024	8.09	12780	-6.96	20240108	11760	1.11	20240115	16180	-26.51	20230713	11000	8.09	20231024	0.34	N	077970	2500	575 억	N	N	33	N	N
37	20240116	090632	57	100.00	KOSPI	기계	N	N	N	N	N	12030	-90	5	-0.74	12475850	1033	3.61	12120	12120	12030	15750	8490	12120	12077.30	189	12440	12280	12020	11860	11600	12360	11940	575	3630	2500	8960	10	1	23008904	2768	-12.47	1.28	12	0.00	-965.00	9415.00	16180	20230713	-25.65	11000	20231024	9.36	12780	-5.87	20240108	11760	2.30	20240115	16180	-25.65	20230713	11000	9.36	20231024	0.34	N	077970	2500	575 억	N	N	33	N	N
38	20240115	160631	57	100.00	KOSPI	기계	N	N	N	N	N	12120	250	2	2.11	341124880	28455	184.46	11960	12180	11760	15430	8310	11870	11988.22	6023	12110	11990	11900	11780	11690	11945	11735	575	3560	2500	8780	10	1	23008904	2789	-12.56	1.29	12	0.12	-965.00	9415.00	16180	20230713	-25.09	11000	20231024	10.18	12780	-5.16	20240108	11760	3.06	20240115	16180	-25.09	20230713	11000	10.18	20231024	0.34	N	077970	2500	575 억	N	N	33	N	N
39	20240115	150633	57	100.00	KOSPI	기계	N	N	N	N	N	12100	230	2	1.94	303422920	25343	164.29	11960	12180	11760	15430	8310	11870	11972.65	5051	12110	11990	11900	11780	11690	11945	11735	575	3560	2500	8780	10	1	23008904	2784	-12.54	1.29	12	0.11	-965.00	9415.00	16180	20230713	-25.22	11000	20231024	10.00	12780	-5.32	20240108	11760	2.89	20240115	16180	-25.22	20230713	11000	10.00	20231024	0.34	N	077970	2500	575 억	N	N	2	N	N
40	20240115	140633	57	100.00	KOSPI	기계	N	N	N	N	N	11980	110	2	0.93	203497770	17093	110.81	11960	12030	11760	15430	8310	11870	11905.33	2618	12110	11990	11900	11780	11690	11945	11735	575	3560	2500	8780	10	1	23008904	2756	-12.41	1.27	12	0.07	-965.00	9415.00	16180	20230713	-25.96	11000	20231024	8.91	12780	-6.26	20240108	11760	1.87	20240115	16180	-25.96	20230713	11000	8.91	20231024	0.34	N	077970	2500	575 억	N	N	2	N	N
41	20240115	130632	57	100.00	KOSPI	기계	N	N	N	N	N	11960	90	2	0.76	122892720	10361	67.17	11960	11980	11760	15430	8310	11870	11861.09	-1460	12110	11990	11900	11780	11690	11945	11735	575	3560	2500	8780	10	1	23008904	2752	-12.39	1.27	12	0.05	-965.00	9415.00	16180	20230713	-26.08	11000	20231024	8.73	12780	-6.42	20240108	11760	1.70	20240115	16180	-26.08	20230713	11000	8.73	20231024	0.34	N	077970	2500	575 억	N	N	2	N	N
42	20240115	120633	57	100.00	KOSPI	기계	N	N	N	N	N	11870	0	3	0.00	71087070	6011	38.97	11960	11960	11760	15430	8310	11870	11826.16	-2158	12110	11990	11900	11780	11690	11945	11735	575	3560	2500	8780	10	1	23008904	2731	-12.30	1.26	12	0.03	-965.00	9415.00	16180	20230713	-26.64	11000	20231024	7.91	12780	-7.12	20240108	11760	0.94	20240115	16180	-26.64	20230713	11000	7.91	20231024	0.34	N	077970	2500	575 억	N	N	2	N	N
43	20240115	110631	57	100.00	KOSPI	기계	N	N	N	N	N	11880	10	2	0.08	61760980	5226	33.88	11960	11960	11760	15430	8310	11870	11818.02	-1964	12110	11990	11900	11780	11690	11945	11735	575	3560	2500	8780	10	1	23008904	2733	-12.31	1.26	12	0.02	-965.00	9415.00	16180	20230713	-26.58	11000	20231024	8.00	12780	-7.04	20240108	11760	1.02	20240115	16180	-26.58	20230713	11000	8.00	20231024	0.34	N	077970	2500	575 억	N	N	2	N	N
44	20240115	100629	57	100.00	KOSPI	기계	N	N	N	N	N	11870	0	3	0.00	52690130	4461	28.92	11960	11960	11760	15430	8310	11870	11811.28	-1586	12110	11990	11900	11780	11690	11945	11735	575	3560	2500	8780	10	1	23008904	2731	-12.30	1.26	12	0.02	-965.00	9415.00	16180	20230713	-26.64	11000	20231024	7.91	12780	-7.12	20240108	11760	0.94	20240115	16180	-26.64	20230713	11000	7.91	20231024	0.34	N	077970	2500	575 억	N	N	2	N	N
45	20240115	090631	57	100.00	KOSPI	기계	N	N	N	N	N	11860	-10	5	-0.08	1400180	118	0.76	11960	11960	11860	15430	8310	11870	11865.93	-17	12110	11990	11900	11780	11690	11945	11735	575	3560	2500	8780	10	1	23008904	2729	-12.29	1.26	12	0.00	-965.00	9415.00	16180	20230713	-26.70	11000	20231024	7.82	12780	-7.20	20240108	11810	0.42	20240102	16180	-26.70	20230713	11000	7.82	20231024	0.34	N	077970	2500	575 억	N	N	2	N	N
46	20240112	160628	57	100.00	KOSPI	기계	N	N	N	N	N	11870	-90	5	-0.75	182938120	15426	108.48	11960	12020	11810	15540	8380	11960	11859.07	-7889	12086	12022	11936	11872	11786	12055	11905	575	3580	2500	8850	10	1	23008904	2731	-12.30	1.26	12	0.07	-965.00	9415.00	16180	20230713	-26.64	11000	20231024	7.91	12780	-7.12	20240108	11810	0.51	20240112	16180	-26.64	20230713	11000	7.91	20231024	0.33	N	077970	2500	575 억	N	N	2	N	N
47	20240112	150630	57	100.00	KOSPI	기계	N	N	N	N	N	11880	-80	5	-0.67	177350910	14955	105.17	11960	12020	11810	15540	8380	11960	11858.97	-7672	12086	12022	11936	11872	11786	12055	11905	575	3580	2500	8850	10	1	23008904	2733	-12.31	1.26	12	0.06	-965.00	9415.00	16180	20230713	-26.58	11000	20231024	8.00	12780	-7.04	20240108	11810	0.59	20240112	16180	-26.58	20230713	11000	8.00	20231024	0.33	N	077970	2500	575 억	N	N	42	N	N
48	20240112	140629	57	100.00	KOSPI	기계	N	N	N	N	N	11900	-60	5	-0.50	157012290	13243	93.13	11960	12020	11810	15540	8380	11960	11856.25	-6106	12086	12022	11936	11872	11786	12055	11905	575	3580	2500	8850	10	1	23008904	2738	-12.33	1.26	12	0.06	-965.00	9415.00	16180	20230713	-26.45	11000	20231024	8.18	12780	-6.89	20240108	11810	0.76	20240112	16180	-26.45	20230713	11000	8.18	20231024	0.33	N	077970	2500	575 억	N	N	42	N	N
49	20240112	130627	57	100.00	KOSPI	기계	N	N	N	N	N	11900	-60	5	-0.50	102034910	8592	60.42	11960	12020	11810	15540	8380	11960	11875.57	-4018	12086	12022	11936	11872	11786	12055	11905	575	3580	2500	8850	10	1	23008904	2738	-12.33	1.26	12	0.04	-965.00	9415.00	16180	20230713	-26.45	11000	20231024	8.18	12780	-6.89	20240108	11810	0.76	20240112	16180	-26.45	20230713	11000	8.18	20231024	0.33	N	077970	2500	575 억	N	N	42	N	N
50	20240112	120630	57	100.00	KOSPI	기계	N	N	N	N	N	11870	-90	5	-0.75	81038030	6821	47.97	11960	12020	11810	15540	8380	11960	11880.67	-3429	12086	12022	11936	11872	11786	12055	11905	575	3580	2500	8850	10	1	23008904	2731	-12.30	1.26	12	0.03	-965.00	9415.00	16180	20230713	-26.64	11000	20231024	7.91	12780	-7.12	20240108	11810	0.51	20240112	16180	-26.64	20230713	11000	7.91	20231024	0.33	N	077970	2500	575 억	N	N	42	N	N
51	20240112	110627	57	100.00	KOSPI	기계	N	N	N	N	N	11900	-60	5	-0.50	57097880	4800	33.76	11960	12020	11840	15540	8380	11960	11895.39	-3428	12086	12022	11936	11872	11786	12055	11905	575	3580	2500	8850	10	1	23008904	2738	-12.33	1.26	12	0.02	-965.00	9415.00	16180	20230713	-26.45	11000	20231024	8.18	12780	-6.89	20240108	11810	0.76	20240102	16180	-26.45	20230713	11000	8.18	20231024	0.33	N	077970	2500	575 억	N	N	42	N	N
52	20240112	100627	57	100.00	KOSPI	기계	N	N	N	N	N	11880	-80	5	-0.67	41764600	3509	24.68	11960	12020	11840	15540	8380	11960	11902.14	-2485	12086	12022	11936	11872	11786	12055	11905	575	3580	2500	8850	10	1	23008904	2733	-12.31	1.26	12	0.02	-965.00	9415.00	16180	20230713	-26.58	11000	20231024	8.00	12780	-7.04	20240108	11810	0.59	20240102	16180	-26.58	20230713	11000	8.00	20231024	0.33	N	077970	2500	575 억	N	N	42	N	N
53	20240112	090627	57	100.00	KOSPI	기계	N	N	N	N	N	11960	0	3	0.00	2332560	195	1.37	11960	12020	11960	15540	8380	11960	11961.85	-9	12086	12022	11936	11872	11786	12055	11905	575	3580	2500	8850	10	1	23008904	2752	-12.39	1.27	12	0.00	-965.00	9415.00	16180	20230713	-26.08	11000	20231024	8.73	12780	-6.42	20240108	11810	1.27	20240102	16180	-26.08	20230713	11000	8.73	20231024	0.33	N	077970	2500	575 억	N	N	42	N	N
54	20240111	160624	57	100.00	KOSPI	기계	N	N	N	N	N	11960	50	2	0.42	169227040	14195	63.02	11860	12000	11850	15480	8340	11910	11921.59	-2079	12263	12086	11973	11796	11683	12030	11740	575	3570	2500	8810	10	1	23008904	2752	-12.39	1.27	12	0.06	-965.00	9415.00	16180	20230713	-26.08	11000	20231024	8.73	12780	-6.42	20240108	11810	1.27	20240102	16180	-26.08	20230713	11000	8.73	20231024	0.34	N	077970	2500	575 억	N	N	42	N	N
55	20240111	150628	57	100.00	KOSPI	기계	N	N	N	N	N	11920	10	2	0.08	145236930	12185	54.09	11860	12000	11850	15480	8340	11910	11919.32	-1747	12263	12086	11973	11796	11683	12030	11740	575	3570	2500	8810	10	1	23008904	2743	-12.35	1.27	12	0.05	-965.00	9415.00	16180	20230713	-26.33	11000	20231024	8.36	12780	-6.73	20240108	11810	0.93	20240102	16180	-26.33	20230713	11000	8.36	20231024	0.34	N	077970	2500	575 억	N	N	26	N	N
56	20240111	140627	57	100.00	KOSPI	기계	N	N	N	N	N	11900	-10	5	-0.08	119366790	10018	44.47	11860	12000	11850	15480	8340	11910	11915.23	-1734	12263	12086	11973	11796	11683	12030	11740	575	3570	2500	8810	10	1	23008904	2738	-12.33	1.26	12	0.04	-965.00	9415.00	16180	20230713	-26.45	11000	20231024	8.18	12780	-6.89	20240108	11810	0.76	20240102	16180	-26.45	20230713	11000	8.18	20231024	0.34	N	077970	2500	575 억	N	N	26	N	N
57	20240111	130624	57	100.00	KOSPI	기계	N	N	N	N	N	11910	0	3	0.00	100417610	8428	37.41	11860	12000	11850	15480	8340	11910	11914.76	-1017	12263	12086	11973	11796	11683	12030	11740	575	3570	2500	8810	10	1	23008904	2740	-12.34	1.27	12	0.04	-965.00	9415.00	16180	20230713	-26.39	11000	20231024	8.27	12780	-6.81	20240108	11810	0.85	20240102	16180	-26.39	20230713	11000	8.27	20231024	0.34	N	077970	2500	575 억	N	N	26	N	N
58	20240111	120625	57	100.00	KOSPI	기계	N	N	N	N	N	11980	70	2	0.59	72268200	6077	26.98	11860	12000	11850	15480	8340	11910	11892.08	-597	12263	12086	11973	11796	11683	12030	11740	575	3570	2500	8810	10	1	23008904	2756	-12.41	1.27	12	0.03	-965.00	9415.00	16180	20230713	-25.96	11000	20231024	8.91	12780	-6.26	20240108	11810	1.44	20240102	16180	-25.96	20230713	11000	8.91	20231024	0.34	N	077970	2500	575 억	N	N	26	N	N
59	20240111	110628	57	100.00	KOSPI	기계	N	N	N	N	N	11900	-10	5	-0.08	46223950	3893	17.28	11860	11920	11850	15480	8340	11910	11873.61	-928	12263	12086	11973	11796	11683	12030	11740	575	3570	2500	8810	10	1	23008904	2738	-12.33	1.26	12	0.02	-965.00	9415.00	16180	20230713	-26.45	11000	20231024	8.18	12780	-6.89	20240108	11810	0.76	20240102	16180	-26.45	20230713	11000	8.18	20231024	0.34	N	077970	2500	575 억	N	N	26	N	N
60	20240111	100626	57	100.00	KOSPI	기계	N	N	N	N	N	11870	-40	5	-0.34	39172130	3300	14.65	11860	11920	11850	15480	8340	11910	11870.34	-698	12263	12086	11973	11796	11683	12030	11740	575	3570	2500	8810	10	1	23008904	2731	-12.30	1.26	12	0.01	-965.00	9415.00	16180	20230713	-26.64	11000	20231024	7.91	12780	-7.12	20240108	11810	0.51	20240102	16180	-26.64	20230713	11000	7.91	20231024	0.34	N	077970	2500	575 억	N	N	26	N	N
61	20240111	090625	57	100.00	KOSPI	기계	N	N	N	N	N	11920	10	2	0.08	3123780	263	1.17	11860	11920	11860	15480	8340	11910	11877.49	40	12263	12086	11973	11796	11683	12030	11740	575	3570	2500	8810	10	1	23008904	2743	-12.35	1.27	12	0.00	-965.00	9415.00	16180	20230713	-26.33	11000	20231024	8.36	12780	-6.73	20240108	11810	0.93	20240102	16180	-26.33	20230713	11000	8.36	20231024	0.34	N	077970	2500	575 억	N	N	26	N	N
62	20240110	160623	57	100.00	KOSPI	기계	N	N	N	N	N	11910	-210	5	-1.73	265948160	22266	87.88	11970	12150	11860	15750	8490	12120	11944.10	-6070	12406	12262	12106	11962	11806	12335	12035	575	3630	2500	8960	10	1	23008904	2740	-12.34	1.27	12	0.10	-965.00	9415.00	16180	20230713	-26.39	11000	20231024	8.27	12780	-6.81	20240108	11810	0.85	20240102	16180	-26.39	20230713	11000	8.27	20231024	0.34	N	077970	2500	575 억	N	N	26	N	N
63	20240110	150625	57	100.00	KOSPI	기계	N	N	N	N	N	11880	-240	5	-1.98	245972100	20586	81.25	11970	12150	11880	15750	8490	12120	11948.45	-5169	12406	12262	12106	11962	11806	12335	12035	575	3630	2500	8960	10	1	23008904	2733	-12.31	1.26	12	0.09	-965.00	9415.00	16180	20230713	-26.58	11000	20231024	8.00	12780	-7.04	20240108	11810	0.59	20240102	16180	-26.58	20230713	11000	8.00	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
64	20240110	140626	57	100.00	KOSPI	기계	N	N	N	N	N	11970	-150	5	-1.24	95136460	7928	31.29	11970	12150	11940	15750	8490	12120	11999.94	-2423	12406	12262	12106	11962	11806	12335	12035	575	3630	2500	8960	10	1	23008904	2754	-12.40	1.27	12	0.03	-965.00	9415.00	16180	20230713	-26.02	11000	20231024	8.82	12780	-6.34	20240108	11810	1.35	20240102	16180	-26.02	20230713	11000	8.82	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
65	20240110	130624	57	100.00	KOSPI	기계	N	N	N	N	N	12000	-120	5	-0.99	71717430	5972	23.57	11970	12150	11940	15750	8490	12120	12008.80	-1851	12406	12262	12106	11962	11806	12335	12035	575	3630	2500	8960	10	1	23008904	2761	-12.44	1.27	12	0.03	-965.00	9415.00	16180	20230713	-25.83	11000	20231024	9.09	12780	-6.10	20240108	11810	1.61	20240102	16180	-25.83	20230713	11000	9.09	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
66	20240110	120626	57	100.00	KOSPI	기계	N	N	N	N	N	12020	-100	5	-0.83	58829530	4896	19.32	11970	12150	11960	15750	8490	12120	12015.66	-1512	12406	12262	12106	11962	11806	12335	12035	575	3630	2500	8960	10	1	23008904	2766	-12.46	1.28	12	0.02	-965.00	9415.00	16180	20230713	-25.71	11000	20231024	9.27	12780	-5.95	20240108	11810	1.78	20240102	16180	-25.71	20230713	11000	9.27	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
67	20240110	110624	57	100.00	KOSPI	기계	N	N	N	N	N	12060	-60	5	-0.50	51770630	4308	17.00	11970	12150	11960	15750	8490	12120	12017.13	-1110	12406	12262	12106	11962	11806	12335	12035	575	3630	2500	8960	10	1	23008904	2775	-12.50	1.28	12	0.02	-965.00	9415.00	16180	20230713	-25.46	11000	20231024	9.64	12780	-5.63	20240108	11810	2.12	20240102	16180	-25.46	20230713	11000	9.64	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
68	20240110	100623	57	100.00	KOSPI	기계	N	N	N	N	N	12080	-40	5	-0.33	35812510	2979	11.76	11970	12150	11960	15750	8490	12120	12021.39	-664	12406	12262	12106	11962	11806	12335	12035	575	3630	2500	8960	10	1	23008904	2779	-12.52	1.28	12	0.01	-965.00	9415.00	16180	20230713	-25.34	11000	20231024	9.82	12780	-5.48	20240108	11810	2.29	20240102	16180	-25.34	20230713	11000	9.82	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
69	20240110	090623	57	100.00	KOSPI	기계	N	N	N	N	N	12130	10	2	0.08	4450360	369	1.46	11970	12150	11970	15750	8490	12120	12059.28	-175	12406	12262	12106	11962	11806	12335	12035	575	3630	2500	8960	10	1	23008904	2791	-12.57	1.29	12	0.00	-965.00	9415.00	16180	20230713	-25.03	11000	20231024	10.27	12780	-5.09	20240108	11810	2.71	20240102	16180	-25.03	20230713	11000	10.27	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
70	20240109	160622	57	100.00	KOSPI	기계	N	N	N	N	N	12120	40	2	0.33	300399200	24928	34.42	12030	12250	11950	15700	8460	12080	12050.66	2374	13053	12566	12293	11806	11533	12430	11670	575	3620	2500	8930	10	1	23008904	2789	-12.56	1.29	12	0.11	-965.00	9415.00	16180	20230713	-25.09	11000	20231024	10.18	12780	-5.16	20240108	11810	2.62	20240102	16180	-25.09	20230713	11000	10.18	20231024	0.34	N	077970	2500	575 억	N	N	4	N	N
71	20240109	150623	57	100.00	KOSPI	기계	N	N	N	N	N	12070	-10	5	-0.08	290741680	24130	33.31	12030	12250	11950	15700	8460	12080	12048.96	2399	13053	12566	12293	11806	11533	12430	11670	575	3620	2500	8930	10	1	23008904	2777	-12.51	1.28	12	0.10	-965.00	9415.00	16180	20230713	-25.40	11000	20231024	9.73	12780	-5.56	20240108	11810	2.20	20240102	16180	-25.40	20230713	11000	9.73	20231024	0.34	N	077970	2500	575 억	N	N	87	N	N
72	20240109	140623	57	100.00	KOSPI	기계	N	N	N	N	N	12070	-10	5	-0.08	268070490	22255	30.73	12030	12250	11950	15700	8460	12080	12045.39	2219	13053	12566	12293	11806	11533	12430	11670	575	3620	2500	8930	10	1	23008904	2777	-12.51	1.28	12	0.10	-965.00	9415.00	16180	20230713	-25.40	11000	20231024	9.73	12780	-5.56	20240108	11810	2.20	20240102	16180	-25.40	20230713	11000	9.73	20231024	0.34	N	077970	2500	575 억	N	N	87	N	N
73	20240109	130622	57	100.00	KOSPI	기계	N	N	N	N	N	12030	-50	5	-0.41	240801570	19992	27.60	12030	12250	11950	15700	8460	12080	12044.88	1317	13053	12566	12293	11806	11533	12430	11670	575	3620	2500	8930	10	1	23008904	2768	-12.47	1.28	12	0.09	-965.00	9415.00	16180	20230713	-25.65	11000	20231024	9.36	12780	-5.87	20240108	11810	1.86	20240102	16180	-25.65	20230713	11000	9.36	20231024	0.34	N	077970	2500	575 억	N	N	87	N	N
74	20240109	120628	57	100.00	KOSPI	기계	N	N	N	N	N	12080	0	3	0.00	225606180	18731	25.86	12030	12250	11950	15700	8460	12080	12044.51	1329	13053	12566	12293	11806	11533	12430	11670	575	3620	2500	8930	10	1	23008904	2779	-12.52	1.28	12	0.08	-965.00	9415.00	16180	20230713	-25.34	11000	20231024	9.82	12780	-5.48	20240108	11810	2.29	20240102	16180	-25.34	20230713	11000	9.82	20231024	0.34	N	077970	2500	575 억	N	N	87	N	N
75	20240109	110624	57	100.00	KOSPI	기계	N	N	N	N	N	12000	-80	5	-0.66	198624640	16493	22.77	12030	12250	11950	15700	8460	12080	12042.94	1747	13053	12566	12293	11806	11533	12430	11670	575	3620	2500	8930	10	1	23008904	2761	-12.44	1.27	12	0.07	-965.00	9415.00	16180	20230713	-25.83	11000	20231024	9.09	12780	-6.10	20240108	11810	1.61	20240102	16180	-25.83	20230713	11000	9.09	20231024	0.34	N	077970	2500	575 억	N	N	87	N	N
76	20240109	100623	57	100.00	KOSPI	기계	N	N	N	N	N	12040	-40	5	-0.33	145486840	12058	16.65	12030	12250	11950	15700	8460	12080	12065.57	2178	13053	12566	12293	11806	11533	12430	11670	575	3620	2500	8930	10	1	23008904	2770	-12.48	1.28	12	0.05	-965.00	9415.00	16180	20230713	-25.59	11000	20231024	9.45	12780	-5.79	20240108	11810	1.95	20240102	16180	-25.59	20230713	11000	9.45	20231024	0.34	N	077970	2500	575 억	N	N	87	N	N
77	20240109	090623	57	100.00	KOSPI	기계	N	N	N	N	N	12170	90	2	0.75	15997030	1325	1.83	12030	12170	12030	15700	8460	12080	12073.17	145	13053	12566	12293	11806	11533	12430	11670	575	3620	2500	8930	10	1	23008904	2800	-12.61	1.29	12	0.01	-965.00	9415.00	16180	20230713	-24.78	11000	20231024	10.64	12780	-4.77	20240108	11810	3.05	20240102	16180	-24.78	20230713	11000	10.64	20231024	0.34	N	077970	2500	575 억	N	N	87	N	N
78	20240108	160622	57	100.00	KOSPI	기계	N	N	N	N	N	12080	-90	5	-0.74	868921120	70800	297.74	12180	12780	12020	15820	8520	12170	12272.92	-10312	12650	12410	12260	12020	11870	12335	11945	575	3650	2500	9000	10	1	23008904	2779	-12.52	1.28	12	0.31	-965.00	9415.00	16180	20230713	-25.34	11000	20231024	9.82	12780	-5.48	20240108	11810	2.29	20240102	16180	-25.34	20230713	11000	9.82	20231024	0.34	N	077970	2500	575 억	N	N	87	N	N
79	20240108	150623	57	100.00	KOSPI	기계	N	N	N	N	N	12100	-70	5	-0.58	845104870	68833	289.47	12180	12780	12020	15820	8520	12170	12277.61	-10008	12650	12410	12260	12020	11870	12335	11945	575	3650	2500	9000	10	1	23008904	2784	-12.54	1.29	12	0.30	-965.00	9415.00	16180	20230713	-25.22	11000	20231024	10.00	12780	-5.32	20240108	11810	2.46	20240102	16180	-25.22	20230713	11000	10.00	20231024	0.34	N	077970	2500	575 억	N	N	97	N	N
80	20240108	140622	57	100.00	KOSPI	기계	N	N	N	N	N	12090	-80	5	-0.66	222022060	18237	76.69	12180	12370	12020	15820	8520	12170	12174.26	215	12650	12410	12260	12020	11870	12335	11945	575	3650	2500	9000	10	1	23008904	2782	-12.53	1.28	12	0.08	-965.00	9415.00	16180	20230713	-25.28	11000	20231024	9.91	12650	-4.43	20240103	11810	2.37	20240102	16180	-25.28	20230713	11000	9.91	20231024	0.34	N	077970	2500	575 억	N	N	97	N	N
81	20240108	130621	57	100.00	KOSPI	기계	N	N	N	N	N	12100	-70	5	-0.58	205047960	16835	70.80	12180	12370	12020	15820	8520	12170	12179.86	259	12650	12410	12260	12020	11870	12335	11945	575	3650	2500	9000	10	1	23008904	2784	-12.54	1.29	12	0.07	-965.00	9415.00	16180	20230713	-25.22	11000	20231024	10.00	12650	-4.35	20240103	11810	2.46	20240102	16180	-25.22	20230713	11000	10.00	20231024	0.34	N	077970	2500	575 억	N	N	97	N	N
82	20240108	120622	57	100.00	KOSPI	기계	N	N	N	N	N	12150	-20	5	-0.16	104638510	8586	36.11	12180	12370	12020	15820	8520	12170	12187.11	-1060	12650	12410	12260	12020	11870	12335	11945	575	3650	2500	9000	10	1	23008904	2796	-12.59	1.29	12	0.04	-965.00	9415.00	16180	20230713	-24.91	11000	20231024	10.45	12650	-3.95	20240103	11810	2.88	20240102	16180	-24.91	20230713	11000	10.45	20231024	0.34	N	077970	2500	575 억	N	N	97	N	N
83	20240108	110623	57	100.00	KOSPI	기계	N	N	N	N	N	12150	-20	5	-0.16	87523980	7177	30.18	12180	12370	12020	15820	8520	12170	12195.06	-1135	12650	12410	12260	12020	11870	12335	11945	575	3650	2500	9000	10	1	23008904	2796	-12.59	1.29	12	0.03	-965.00	9415.00	16180	20230713	-24.91	11000	20231024	10.45	12650	-3.95	20240103	11810	2.88	20240102	16180	-24.91	20230713	11000	10.45	20231024	0.34	N	077970	2500	575 억	N	N	97	N	N
84	20240108	100623	57	100.00	KOSPI	기계	N	N	N	N	N	12260	90	2	0.74	76950840	6309	26.53	12180	12370	12020	15820	8520	12170	12196.99	-859	12650	12410	12260	12020	11870	12335	11945	575	3650	2500	9000	10	1	23008904	2821	-12.70	1.30	12	0.03	-965.00	9415.00	16180	20230713	-24.23	11000	20231024	11.45	12650	-3.08	20240103	11810	3.81	20240102	16180	-24.23	20230713	11000	11.45	20231024	0.34	N	077970	2500	575 억	N	N	97	N	N
85	20240108	090621	57	100.00	KOSPI	기계	N	N	N	N	N	12190	20	2	0.16	121830	10	0.04	12180	12190	12180	15820	8520	12170	12183.00	3	12650	12410	12260	12020	11870	12335	11945	575	3650	2500	9000	10	1	23008904	2805	-12.63	1.29	12	0.00	-965.00	9415.00	16180	20230713	-24.66	11000	20231024	10.82	12650	-3.64	20240103	11810	3.22	20240102	16180	-24.66	20230713	11000	10.82	20231024	0.34	N	077970	2500	575 억	N	N	97	N	N
86	20240105	160621	57	100.00	KOSPI	기계	N	N	N	N	N	12170	-100	5	-0.81	290428140	23678	73.72	12450	12500	12110	15950	8590	12270	12265.74	-5452	12603	12436	12273	12106	11943	12520	12190	575	3680	2500	9070	10	1	23008904	2800	-12.61	1.29	12	0.10	-965.00	9415.00	16180	20230713	-24.78	11000	20231024	10.64	12650	-3.79	20240103	11810	3.05	20240102	16180	-24.78	20230713	11000	10.64	20231024	0.33	N	077970	2500	575 억	N	N	97	N	N
87	20240105	150623	57	100.00	KOSPI	기계	N	N	N	N	N	12180	-90	5	-0.73	282454010	23023	71.68	12450	12500	12110	15950	8590	12270	12268.34	-5308	12603	12436	12273	12106	11943	12520	12190	575	3680	2500	9070	10	1	23008904	2802	-12.62	1.29	12	0.10	-965.00	9415.00	16180	20230713	-24.72	11000	20231024	10.73	12650	-3.72	20240103	11810	3.13	20240102	16180	-24.72	20230713	11000	10.73	20231024	0.33	N	077970	2500	575 억	N	N	121	N	N
88	20240105	140620	57	100.00	KOSPI	기계	N	N	N	N	N	12220	-50	5	-0.41	242476130	19742	61.46	12450	12500	12110	15950	8590	12270	12282.25	-4510	12603	12436	12273	12106	11943	12520	12190	575	3680	2500	9070	10	1	23008904	2812	-12.66	1.30	12	0.09	-965.00	9415.00	16180	20230713	-24.47	11000	20231024	11.09	12650	-3.40	20240103	11810	3.47	20240102	16180	-24.47	20230713	11000	11.09	20231024	0.33	N	077970	2500	575 억	N	N	121	N	N
89	20240105	130621	57	100.00	KOSPI	기계	N	N	N	N	N	12250	-20	5	-0.16	230503400	18763	58.41	12450	12500	12110	15950	8590	12270	12285.00	-4025	12603	12436	12273	12106	11943	12520	12190	575	3680	2500	9070	10	1	23008904	2819	-12.69	1.30	12	0.08	-965.00	9415.00	16180	20230713	-24.29	11000	20231024	11.36	12650	-3.16	20240103	11810	3.73	20240102	16180	-24.29	20230713	11000	11.36	20231024	0.33	N	077970	2500	575 억	N	N	121	N	N
90	20240105	120621	57	100.00	KOSPI	기계	N	N	N	N	N	12310	40	2	0.33	211649290	17226	53.63	12450	12500	12110	15950	8590	12270	12286.62	-3004	12603	12436	12273	12106	11943	12520	12190	575	3680	2500	9070	10	1	23008904	2832	-12.76	1.31	12	0.07	-965.00	9415.00	16180	20230713	-23.92	11000	20231024	11.91	12650	-2.69	20240103	11810	4.23	20240102	16180	-23.92	20230713	11000	11.91	20231024	0.33	N	077970	2500	575 억	N	N	121	N	N
91	20240105	110619	57	100.00	KOSPI	기계	N	N	N	N	N	12300	30	2	0.24	181977500	14808	46.10	12450	12500	12110	15950	8590	12270	12289.13	-2931	12603	12436	12273	12106	11943	12520	12190	575	3680	2500	9070	10	1	23008904	2830	-12.75	1.31	12	0.06	-965.00	9415.00	16180	20230713	-23.98	11000	20231024	11.82	12650	-2.77	20240103	11810	4.15	20240102	16180	-23.98	20230713	11000	11.82	20231024	0.33	N	077970	2500	575 억	N	N	121	N	N
92	20240105	100623	57	100.00	KOSPI	기계	N	N	N	N	N	12150	-120	5	-0.98	168517980	13707	42.67	12450	12500	12110	15950	8590	12270	12294.30	-2932	12603	12436	12273	12106	11943	12520	12190	575	3680	2500	9070	10	1	23008904	2796	-12.59	1.29	12	0.06	-965.00	9415.00	16180	20230713	-24.91	11000	20231024	10.45	12650	-3.95	20240103	11810	2.88	20240102	16180	-24.91	20230713	11000	10.45	20231024	0.33	N	077970	2500	575 억	N	N	121	N	N
93	20240105	090620	57	100.00	KOSPI	기계	N	N	N	N	N	12210	-60	5	-0.49	64324990	5185	16.14	12450	12500	12200	15950	8590	12270	12405.98	-1705	12603	12436	12273	12106	11943	12520	12190	575	3680	2500	9070	10	1	23008904	2809	-12.65	1.30	12	0.02	-965.00	9415.00	16180	20230713	-24.54	11000	20231024	11.00	12650	-3.48	20240103	11810	3.39	20240102	16180	-24.54	20230713	11000	11.00	20231024	0.33	N	077970	2500	575 억	N	N	121	N	N
94	20240104	160617	57	100.00	KOSPI	기계	N	N	N	N	N	12270	20	2	0.16	390418370	31739	48.29	12260	12440	12110	15920	8580	12250	12300.92	-1864	12916	12582	12316	11982	11716	12750	12150	575	3670	2500	9060	10	1	23008904	2823	-12.72	1.30	12	0.14	-965.00	9415.00	16180	20230713	-24.17	11000	20231024	11.55	12650	-3.00	20240103	11810	3.90	20240102	16180	-24.17	20230713	11000	11.55	20231024	0.33	N	077970	2500	575 억	N	N	121	N	N
95	20240104	150619	57	100.00	KOSPI	기계	N	N	N	N	N	12360	110	2	0.90	374573350	30451	46.33	12260	12440	12110	15920	8580	12250	12300.86	-1922	12916	12582	12316	11982	11716	12750	12150	575	3670	2500	9060	10	1	23008904	2844	-12.81	1.31	12	0.13	-965.00	9415.00	16180	20230713	-23.61	11000	20231024	12.36	12650	-2.29	20240103	11810	4.66	20240102	16180	-23.61	20230713	11000	12.36	20231024	0.33	N	077970	2500	575 억	N	N	243	N	N
96	20240104	140619	57	100.00	KOSPI	기계	N	N	N	N	N	12350	100	2	0.82	369519700	30042	45.71	12260	12440	12110	15920	8580	12250	12300.10	-2001	12916	12582	12316	11982	11716	12750	12150	575	3670	2500	9060	10	1	23008904	2842	-12.80	1.31	12	0.13	-965.00	9415.00	16180	20230713	-23.67	11000	20231024	12.27	12650	-2.37	20240103	11810	4.57	20240102	16180	-23.67	20230713	11000	12.27	20231024	0.33	N	077970	2500	575 억	N	N	243	N	N
97	20240104	130619	57	100.00	KOSPI	기계	N	N	N	N	N	12380	130	2	1.06	268902510	21909	33.33	12260	12440	12110	15920	8580	12250	12273.61	-2828	12916	12582	12316	11982	11716	12750	12150	575	3670	2500	9060	10	1	23008904	2849	-12.83	1.31	12	0.10	-965.00	9415.00	16180	20230713	-23.49	11000	20231024	12.55	12650	-2.13	20240103	11810	4.83	20240102	16180	-23.49	20230713	11000	12.55	20231024	0.33	N	077970	2500	575 억	N	N	243	N	N
98	20240104	120618	57	100.00	KOSPI	기계	N	N	N	N	N	12270	20	2	0.16	180039060	14731	22.41	12260	12310	12110	15920	8580	12250	12221.78	-1129	12916	12582	12316	11982	11716	12750	12150	575	3670	2500	9060	10	1	23008904	2823	-12.72	1.30	12	0.06	-965.00	9415.00	16180	20230713	-24.17	11000	20231024	11.55	12650	-3.00	20240103	11810	3.90	20240102	16180	-24.17	20230713	11000	11.55	20231024	0.33	N	077970	2500	575 억	N	N	243	N	N
99	20240104	110618	57	100.00	KOSPI	기계	N	N	N	N	N	12240	-10	5	-0.08	123055050	10080	15.34	12260	12290	12110	15920	8580	12250	12207.84	-3717	12916	12582	12316	11982	11716	12750	12150	575	3670	2500	9060	10	1	23008904	2816	-12.68	1.30	12	0.04	-965.00	9415.00	16180	20230713	-24.35	11000	20231024	11.27	12650	-3.24	20240103	11810	3.64	20240102	16180	-24.35	20230713	11000	11.27	20231024	0.33	N	077970	2500	575 억	N	N	243	N	N
100	20240104	100617	57	100.00	KOSPI	기계	N	N	N	N	N	12250	0	3	0.00	63831720	5224	7.95	12260	12290	12110	15920	8580	12250	12218.94	-2581	12916	12582	12316	11982	11716	12750	12150	575	3670	2500	9060	10	1	23008904	2819	-12.69	1.30	12	0.02	-965.00	9415.00	16180	20230713	-24.29	11000	20231024	11.36	12650	-3.16	20240103	11810	3.73	20240102	16180	-24.29	20230713	11000	11.36	20231024	0.33	N	077970	2500	575 억	N	N	243	N	N
101	20240104	090620	57	100.00	KOSPI	기계	N	N	N	N	N	12210	-40	5	-0.33	21035240	1719	2.62	12260	12270	12150	15920	8580	12250	12236.91	-1451	12916	12582	12316	11982	11716	12750	12150	575	3670	2500	9060	10	1	23008904	2809	-12.65	1.30	12	0.01	-965.00	9415.00	16180	20230713	-24.54	11000	20231024	11.00	12650	-3.48	20240103	11810	3.39	20240102	16180	-24.54	20230713	11000	11.00	20231024	0.33	N	077970	2500	575 억	N	N	243	N	N
102	20240103	160616	57	100.00	KOSPI	기계	N	N	N	N	N	12250	120	2	0.99	811568550	65585	280.33	12190	12650	12050	15760	8500	12130	12374.30	3762	12370	12250	12030	11910	11690	12310	11970	575	3630	2500	8970	10	1	23008904	2819	-12.69	1.30	12	0.29	-965.00	9415.00	16180	20230713	-24.29	11000	20231024	11.36	12650	-3.16	20240103	11810	3.73	20240102	16180	-24.29	20230713	11000	11.36	20231024	0.33	N	077970	2500	575 억	N	N	243	N	N
103	20240103	150615	57	100.00	KOSPI	기계	N	N	N	N	N	12200	70	2	0.58	787668640	63629	271.97	12190	12650	12050	15760	8500	12130	12379.08	3877	12370	12250	12030	11910	11690	12310	11970	575	3630	2500	8970	10	1	23008904	2807	-12.64	1.30	12	0.28	-965.00	9415.00	16180	20230713	-24.60	11000	20231024	10.91	12650	-3.56	20240103	11810	3.30	20240102	16180	-24.60	20230713	11000	10.91	20231024	0.33	N	077970	2500	575 억	N	N	1	N	N
104	20240103	140614	57	100.00	KOSPI	기계	N	N	N	N	N	12150	20	2	0.16	755198910	60965	260.58	12190	12650	12050	15760	8500	12130	12387.42	4052	12370	12250	12030	11910	11690	12310	11970	575	3630	2500	8970	10	1	23008904	2796	-12.59	1.29	12	0.26	-965.00	9415.00	16180	20230713	-24.91	11000	20231024	10.45	12650	-3.95	20240103	11810	2.88	20240102	16180	-24.91	20230713	11000	10.45	20231024	0.33	N	077970	2500	575 억	N	N	1	N	N
105	20240103	130616	57	100.00	KOSPI	기계	N	N	N	N	N	12360	230	2	1.90	700954250	56549	241.70	12190	12650	12050	15760	8500	12130	12395.52	4941	12370	12250	12030	11910	11690	12310	11970	575	3630	2500	8970	10	1	23008904	2844	-12.81	1.31	12	0.25	-965.00	9415.00	16180	20230713	-23.61	11000	20231024	12.36	12650	-2.29	20240103	11810	4.66	20240102	16180	-23.61	20230713	11000	12.36	20231024	0.33	N	077970	2500	575 억	N	N	1	N	N
106	20240103	120619	57	100.00	KOSPI	기계	N	N	N	N	N	12350	220	2	1.81	661432130	53351	228.03	12190	12650	12050	15760	8500	12130	12397.75	6326	12370	12250	12030	11910	11690	12310	11970	575	3630	2500	8970	10	1	23008904	2842	-12.80	1.31	12	0.23	-965.00	9415.00	16180	20230713	-23.67	11000	20231024	12.27	12650	-2.37	20240103	11810	4.57	20240102	16180	-23.67	20230713	11000	12.27	20231024	0.33	N	077970	2500	575 억	N	N	1	N	N
107	20240103	110614	57	100.00	KOSPI	기계	N	N	N	N	N	12340	210	2	1.73	617982550	49835	213.01	12190	12650	12050	15760	8500	12130	12400.57	6139	12370	12250	12030	11910	11690	12310	11970	575	3630	2500	8970	10	1	23008904	2839	-12.79	1.31	12	0.22	-965.00	9415.00	16180	20230713	-23.73	11000	20231024	12.18	12650	-2.45	20240103	11810	4.49	20240102	16180	-23.73	20230713	11000	12.18	20231024	0.33	N	077970	2500	575 억	N	N	1	N	N
108	20240103	100615	57	100.00	KOSPI	기계	N	N	N	N	N	12360	230	2	1.90	524221250	42246	180.57	12190	12650	12050	15760	8500	12130	12408.78	5937	12370	12250	12030	11910	11690	12310	11970	575	3630	2500	8970	10	1	23008904	2844	-12.81	1.31	12	0.18	-965.00	9415.00	16180	20230713	-23.61	11000	20231024	12.36	12650	-2.29	20240103	11810	4.66	20240102	16180	-23.61	20230713	11000	12.36	20231024	0.33	N	077970	2500	575 억	N	N	1	N	N
109	20240103	090614	57	100.00	KOSPI	기계	N	N	N	N	N	12110	-20	5	-0.16	30034200	2476	10.58	12190	12190	12050	15760	8500	12130	12130.13	-2215	12370	12250	12030	11910	11690	12310	11970	575	3630	2500	8970	10	1	23008904	2786	-12.55	1.29	12	0.01	-965.00	9415.00	16180	20230713	-25.15	11000	20231024	10.09	12190	-0.66	20240103	11810	2.54	20240102	16180	-25.15	20230713	11000	10.09	20231024	0.33	N	077970	2500	575 억	N	N	1	N	N
110	20240102	160614	57	100.00	KOSPI	기계	N	N	N	N	N	12130	280	2	2.36	266808590	22124	211.15	11850	12150	11810	15400	8300	11850	12059.66	8169	12030	11940	11860	11770	11690	11985	11815	575	3550	2500	8760	10	1	23008904	2791	-12.57	1.29	12	0.10	-965.00	9415.00	16180	20230713	-25.03	11000	20231024	10.27	12150	-0.16	20240102	11810	2.71	20240102	16180	-25.03	20230713	11000	10.27	20231024	0.33	N	077970	2500	575 억	N	N	1	N	N
111	20240102	150614	57	100.00	KOSPI	기계	N	N	N	N	N	12140	290	2	2.45	261495640	21686	206.97	11850	12150	11810	15400	8300	11850	12058.27	7983	12030	11940	11860	11770	11690	11985	11815	575	3550	2500	8760	10	1	23008904	2793	-12.58	1.29	12	0.09	-965.00	9415.00	16180	20230713	-24.97	11000	20231024	10.36	12150	-0.08	20240102	11810	2.79	20240102	16180	-24.97	20230713	11000	10.36	20231024	0.33	N	077970	2500	575 억	N	N	4	N	N
112	20240102	140615	57	100.00	KOSPI	기계	N	N	N	N	N	12110	260	2	2.19	227978920	18923	180.60	11850	12150	11810	15400	8300	11850	12047.72	6835	12030	11940	11860	11770	11690	11985	11815	575	3550	2500	8760	10	1	23008904	2786	-12.55	1.29	12	0.08	-965.00	9415.00	16180	20230713	-25.15	11000	20231024	10.09	12150	-0.33	20240102	11810	2.54	20240102	16180	-25.15	20230713	11000	10.09	20231024	0.33	N	077970	2500	575 억	N	N	4	N	N
113	20240102	130611	57	100.00	KOSPI	기계	N	N	N	N	N	12130	280	2	2.36	184952290	15372	146.71	11850	12150	11810	15400	8300	11850	12031.76	5272	12030	11940	11860	11770	11690	11985	11815	575	3550	2500	8760	10	1	23008904	2791	-12.57	1.29	12	0.07	-965.00	9415.00	16180	20230713	-25.03	11000	20231024	10.27	12150	-0.16	20240102	11810	2.71	20240102	16180	-25.03	20230713	11000	10.27	20231024	0.33	N	077970	2500	575 억	N	N	4	N	N
114	20240102	120612	57	100.00	KOSPI	기계	N	N	N	N	N	12070	220	2	1.86	137791270	11477	109.53	11850	12150	11810	15400	8300	11850	12005.86	4473	12030	11940	11860	11770	11690	11985	11815	575	3550	2500	8760	10	1	23008904	2777	-12.51	1.28	12	0.05	-965.00	9415.00	16180	20230713	-25.40	11000	20231024	9.73	12150	-0.66	20240102	11810	2.20	20240102	16180	-25.40	20230713	11000	9.73	20231024	0.33	N	077970	2500	575 억	N	N	4	N	N
115	20240102	110611	57	100.00	KOSPI	기계	N	N	N	N	N	11920	70	2	0.59	44481460	3738	35.67	11850	11990	11810	15400	8300	11850	11899.80	104	12030	11940	11860	11770	11690	11985	11815	575	3550	2500	8760	10	1	23008904	2743	-12.35	1.27	12	0.02	-965.00	9415.00	16180	20230713	-26.33	11000	20231024	8.36	11990	-0.58	20240102	11810	0.93	20240102	16180	-26.33	20230713	11000	8.36	20231024	0.33	N	077970	2500	575 억	N	N	4	N	N
116	20240102	100604	57	100.00	KOSPI	기계	N	N	N	N	N	11850	0	3	0.00	12389970	1047	9.99	11850	11850	11810	15400	8300	11850	11833.78	-244	12030	11940	11860	11770	11690	11985	11815	575	3550	2500	8760	10	1	23008904	2727	-12.28	1.26	12	0.00	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	11850	0.00	20240102	11810	0.34	20240102	16180	-26.76	20230713	11000	7.73	20231024	0.33	N	077970	2500	575 억	N	N	4	N	N
117	20240102	090557	57	100.00	KOSPI	기계	N	N	N	N	N	11850	0	3	0.00	0	0	0.00	0	0	0	15400	8300	11850	0.00	0	12030	11940	11860	11770	11690	11985	11815	575	3550	2500	8760	10	1	23008904	2727	-12.28	1.26	12	0.00	-965.00	9415.00	16180	20230713	-26.76	11000	20231024	7.73	0	0.00	0	0	0.00	0	16180	-26.76	20230713	11000	7.73	20231024	0.33	N	077970	2500	575 억	N	N	4	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History