KissMeData/004450/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120158	57	100.00	KOSPI	기계	N	N	N	N	N	32450	100	2	0.31	25274900	779	53.32	32350	32500	32350	42050	22650	32350	32445.31	3.71	0	32616	32482	32266	32132	31916	32550	32200	108	9700	5000	22640	50	1	2154379	699	-4.06	0.55	12	0.04	-7993.00	59526.00	45050	20230706	-27.97	30650	20231031	5.87	32550	-0.31	20240116	31050	4.51	20240103	45050	-27.97	20230706	30650	5.87	20231031	0.47	N	004450	5000	107 억	80018	N	N	2	N	N
3	20240123	110158	57	100.00	KOSPI	기계	N	N	N	N	N	32450	100	2	0.31	15237150	470	32.17	32350	32500	32350	42050	22650	32350	32419.47	3.71	0	32616	32482	32266	32132	31916	32550	32200	108	9700	5000	22640	50	1	2154379	699	-4.06	0.55	12	0.02	-7993.00	59526.00	45050	20230706	-27.97	30650	20231031	5.87	32550	-0.31	20240116	31050	4.51	20240103	45050	-27.97	20230706	30650	5.87	20231031	0.47	N	004450	5000	107 억	80018	N	N	2	N	N
4	20240123	100157	57	100.00	KOSPI	기계	N	N	N	N	N	32400	50	2	0.15	5380500	166	11.36	32350	32500	32350	42050	22650	32350	32412.65	3.71	0	32616	32482	32266	32132	31916	32550	32200	108	9700	5000	22640	50	1	2154379	698	-4.05	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-28.08	30650	20231031	5.71	32550	-0.46	20240116	31050	4.35	20240103	45050	-28.08	20230706	30650	5.71	20231031	0.47	N	004450	5000	107 억	80018	N	N	2	N	N
5	20240123	090158	57	100.00	KOSPI	기계	N	N	N	N	N	32350	0	3	0.00	129400	4	0.27	32350	32350	32350	42050	22650	32350	32350.00	3.71	0	32616	32482	32266	32132	31916	32550	32200	108	9700	5000	22640	50	1	2154379	697	-4.05	0.54	12	0.00	-7993.00	59526.00	45050	20230706	-28.19	30650	20231031	5.55	32550	-0.61	20240116	31050	4.19	20240103	45050	-28.19	20230706	30650	5.55	20231031	0.47	N	004450	5000	107 억	80018	N	N	2	N	N
6	20240119	160157	57	100.00	KOSPI	기계	N	N	N	N	N	32200	150	2	0.47	10475900	326	15.35	32200	32200	32000	41650	22450	32050	32134.66	3.71	0	32816	32432	32066	31682	31316	32625	31875	108	9600	5000	22430	50	1	2154379	694	-4.03	0.54	12	0.02	-7993.00	59526.00	45050	20230706	-28.52	30650	20231031	5.06	32550	-1.08	20240116	31050	3.70	20240103	45050	-28.52	20230706	30650	5.06	20231031	0.48	N	004450	5000	107 억	80029	N	N	1	N	N
7	20240119	150157	57	100.00	KOSPI	기계	N	N	N	N	N	32050	0	3	0.00	10314900	321	15.11	32200	32200	32000	41650	22450	32050	32133.64	3.71	-1	32816	32432	32066	31682	31316	32625	31875	108	9600	5000	22430	50	1	2154379	690	-4.01	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-28.86	30650	20231031	4.57	32550	-1.54	20240116	31050	3.22	20240103	45050	-28.86	20230706	30650	4.57	20231031	0.48	N	004450	5000	107 억	80029	N	N	1	N	N
8	20240119	140156	57	100.00	KOSPI	기계	N	N	N	N	N	32200	150	2	0.47	8158250	254	11.96	32200	32200	32000	41650	22450	32050	32119.09	3.71	-1	32816	32432	32066	31682	31316	32625	31875	108	9600	5000	22430	50	1	2154379	694	-4.03	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-28.52	30650	20231031	5.06	32550	-1.08	20240116	31050	3.70	20240103	45050	-28.52	20230706	30650	5.06	20231031	0.48	N	004450	5000	107 억	80029	N	N	1	N	N
9	20240119	130157	57	100.00	KOSPI	기계	N	N	N	N	N	32150	100	2	0.31	8126050	253	11.91	32200	32200	32000	41650	22450	32050	32118.77	3.71	-1	32816	32432	32066	31682	31316	32625	31875	108	9600	5000	22430	50	1	2154379	693	-4.02	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-28.63	30650	20231031	4.89	32550	-1.23	20240116	31050	3.54	20240103	45050	-28.63	20230706	30650	4.89	20231031	0.48	N	004450	5000	107 억	80029	N	N	1	N	N
10	20240119	120158	57	100.00	KOSPI	기계	N	N	N	N	N	32150	100	2	0.31	6712400	209	9.84	32200	32200	32050	41650	22450	32050	32116.75	3.71	-1	32816	32432	32066	31682	31316	32625	31875	108	9600	5000	22430	50	1	2154379	693	-4.02	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-28.63	30650	20231031	4.89	32550	-1.23	20240116	31050	3.54	20240103	45050	-28.63	20230706	30650	4.89	20231031	0.48	N	004450	5000	107 억	80029	N	N	1	N	N
11	20240119	110157	57	100.00	KOSPI	기계	N	N	N	N	N	32150	100	2	0.31	5651400	176	8.29	32200	32200	32050	41650	22450	32050	32110.23	3.71	-1	32816	32432	32066	31682	31316	32625	31875	108	9600	5000	22430	50	1	2154379	693	-4.02	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-28.63	30650	20231031	4.89	32550	-1.23	20240116	31050	3.54	20240103	45050	-28.63	20230706	30650	4.89	20231031	0.48	N	004450	5000	107 억	80029	N	N	1	N	N
12	20240119	100158	57	100.00	KOSPI	기계	N	N	N	N	N	32100	50	2	0.16	5040500	157	7.39	32200	32200	32050	41650	22450	32050	32105.10	3.71	-1	32816	32432	32066	31682	31316	32625	31875	108	9600	5000	22430	50	1	2154379	692	-4.02	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-28.75	30650	20231031	4.73	32550	-1.38	20240116	31050	3.38	20240103	45050	-28.75	20230706	30650	4.73	20231031	0.48	N	004450	5000	107 억	80029	N	N	1	N	N
13	20240119	090157	57	100.00	KOSPI	기계	N	N	N	N	N	32050	0	3	0.00	867300	27	1.27	32200	32200	32050	41650	22450	32050	32122.22	3.71	-1	32816	32432	32066	31682	31316	32625	31875	108	9600	5000	22430	50	1	2154379	690	-4.01	0.54	12	0.00	-7993.00	59526.00	45050	20230706	-28.86	30650	20231031	4.57	32550	-1.54	20240116	31050	3.22	20240103	45050	-28.86	20230706	30650	4.57	20231031	0.48	N	004450	5000	107 억	80029	N	N	1	N	N
14	20240118	160157	57	100.00	KOSPI	기계	N	N	N	N	N	32050	-100	5	-0.31	68037450	2124	188.63	32000	32450	31700	41750	22550	32150	32032.70	3.71	55	32650	32400	32150	31900	31650	32275	31775	108	9600	5000	22500	50	1	2154379	690	-4.01	0.54	12	0.10	-7993.00	59526.00	45050	20230706	-28.86	30650	20231031	4.57	32550	-1.54	20240116	31050	3.22	20240103	45050	-28.86	20230706	30650	4.57	20231031	0.45	N	004450	5000	107 억	79975	N	N	1	N	N
15	20240118	150156	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-200	5	-0.62	67589750	2110	187.39	32000	32450	31700	41750	22550	32150	32033.06	3.71	55	32650	32400	32150	31900	31650	32275	31775	108	9600	5000	22500	50	1	2154379	688	-4.00	0.54	12	0.10	-7993.00	59526.00	45050	20230706	-29.08	30650	20231031	4.24	32550	-1.84	20240116	31050	2.90	20240103	45050	-29.08	20230706	30650	4.24	20231031	0.45	N	004450	5000	107 억	79975	N	N	2	N	N
16	20240118	140157	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-350	5	-1.09	51042200	1592	141.39	32000	32450	31700	41750	22550	32150	32061.68	3.71	58	32650	32400	32150	31900	31650	32275	31775	108	9600	5000	22500	50	1	2154379	685	-3.98	0.53	12	0.07	-7993.00	59526.00	45050	20230706	-29.41	30650	20231031	3.75	32550	-2.30	20240116	31050	2.42	20240103	45050	-29.41	20230706	30650	3.75	20231031	0.45	N	004450	5000	107 억	79975	N	N	2	N	N
17	20240118	130157	57	100.00	KOSPI	기계	N	N	N	N	N	32400	250	2	0.78	23946150	743	65.99	32000	32400	31900	41750	22550	32150	32229.00	3.71	0	32650	32400	32150	31900	31650	32275	31775	108	9600	5000	22500	50	1	2154379	698	-4.05	0.54	12	0.03	-7993.00	59526.00	45050	20230706	-28.08	30650	20231031	5.71	32550	-0.46	20240116	31050	4.35	20240103	45050	-28.08	20230706	30650	5.71	20231031	0.45	N	004450	5000	107 억	79975	N	N	2	N	N
18	20240118	120157	57	100.00	KOSPI	기계	N	N	N	N	N	32200	50	2	0.16	13690500	426	37.83	32000	32200	31900	41750	22550	32150	32137.32	3.71	0	32650	32400	32150	31900	31650	32275	31775	108	9600	5000	22500	50	1	2154379	694	-4.03	0.54	12	0.02	-7993.00	59526.00	45050	20230706	-28.52	30650	20231031	5.06	32550	-1.08	20240116	31050	3.70	20240103	45050	-28.52	20230706	30650	5.06	20231031	0.45	N	004450	5000	107 억	79975	N	N	2	N	N
19	20240118	110157	57	100.00	KOSPI	기계	N	N	N	N	N	32200	50	2	0.16	12339450	384	34.10	32000	32200	31900	41750	22550	32150	32133.98	3.71	0	32650	32400	32150	31900	31650	32275	31775	108	9600	5000	22500	50	1	2154379	694	-4.03	0.54	12	0.02	-7993.00	59526.00	45050	20230706	-28.52	30650	20231031	5.06	32550	-1.08	20240116	31050	3.70	20240103	45050	-28.52	20230706	30650	5.06	20231031	0.45	N	004450	5000	107 억	79975	N	N	2	N	N
20	20240118	100157	57	100.00	KOSPI	기계	N	N	N	N	N	32150	0	3	0.00	1086900	34	3.02	32000	32150	31900	41750	22550	32150	31967.65	3.71	0	32650	32400	32150	31900	31650	32275	31775	108	9600	5000	22500	50	1	2154379	693	-4.02	0.54	12	0.00	-7993.00	59526.00	45050	20230706	-28.63	30650	20231031	4.89	32550	-1.23	20240116	31050	3.54	20240103	45050	-28.63	20230706	30650	4.89	20231031	0.45	N	004450	5000	107 억	79975	N	N	2	N	N
21	20240118	090156	57	100.00	KOSPI	기계	N	N	N	N	N	32150	0	3	0.00	64150	2	0.18	32000	32150	32000	41750	22550	32150	32075.00	3.71	0	32650	32400	32150	31900	31650	32275	31775	108	9600	5000	22500	50	1	2154379	693	-4.02	0.54	12	0.00	-7993.00	59526.00	45050	20230706	-28.63	30650	20231031	4.89	32550	-1.23	20240116	31050	3.54	20240103	45050	-28.63	20230706	30650	4.89	20231031	0.45	N	004450	5000	107 억	79975	N	N	2	N	N
22	20240117	160156	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-350	5	-1.08	36197400	1126	57.36	32400	32400	31900	42250	22750	32500	32146.89	3.71	-2	32966	32732	32316	32082	31666	32850	32200	108	9750	5000	22750	50	1	2154379	693	-4.02	0.54	12	0.05	-7993.00	59526.00	45050	20230706	-28.63	30650	20231031	4.89	32550	-1.23	20240116	31050	3.54	20240103	45050	-28.63	20230706	30650	4.89	20231031	0.42	N	004450	5000	107 억	79980	N	N	2	N	N
23	20240117	150157	57	100.00	KOSPI	기계	N	N	N	N	N	32150	-350	5	-1.08	24716450	768	39.12	32400	32400	31900	42250	22750	32500	32182.88	3.71	2	32966	32732	32316	32082	31666	32850	32200	108	9750	5000	22750	50	1	2154379	693	-4.02	0.54	12	0.04	-7993.00	59526.00	45050	20230706	-28.63	30650	20231031	4.89	32550	-1.23	20240116	31050	3.54	20240103	45050	-28.63	20230706	30650	4.89	20231031	0.42	N	004450	5000	107 억	79980	N	N	4	N	N
24	20240117	140156	57	100.00	KOSPI	기계	N	N	N	N	N	32200	-300	5	-0.92	24555850	763	38.87	32400	32400	31900	42250	22750	32500	32183.29	3.71	2	32966	32732	32316	32082	31666	32850	32200	108	9750	5000	22750	50	1	2154379	694	-4.03	0.54	12	0.04	-7993.00	59526.00	45050	20230706	-28.52	30650	20231031	5.06	32550	-1.08	20240116	31050	3.70	20240103	45050	-28.52	20230706	30650	5.06	20231031	0.42	N	004450	5000	107 억	79980	N	N	4	N	N
25	20240117	130156	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-500	5	-1.54	20085200	624	31.79	32400	32400	31900	42250	22750	32500	32187.82	3.71	-1	32966	32732	32316	32082	31666	32850	32200	108	9750	5000	22750	50	1	2154379	689	-4.00	0.54	12	0.03	-7993.00	59526.00	45050	20230706	-28.97	30650	20231031	4.40	32550	-1.69	20240116	31050	3.06	20240103	45050	-28.97	20230706	30650	4.40	20231031	0.42	N	004450	5000	107 억	79980	N	N	4	N	N
26	20240117	120157	57	100.00	KOSPI	기계	N	N	N	N	N	32200	-300	5	-0.92	11596900	360	18.34	32400	32400	31900	42250	22750	32500	32213.61	3.71	-1	32966	32732	32316	32082	31666	32850	32200	108	9750	5000	22750	50	1	2154379	694	-4.03	0.54	12	0.02	-7993.00	59526.00	45050	20230706	-28.52	30650	20231031	5.06	32550	-1.08	20240116	31050	3.70	20240103	45050	-28.52	20230706	30650	5.06	20231031	0.42	N	004450	5000	107 억	79980	N	N	4	N	N
27	20240117	110157	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-500	5	-1.54	8928200	277	14.11	32400	32400	32000	42250	22750	32500	32231.77	3.71	-1	32966	32732	32316	32082	31666	32850	32200	108	9750	5000	22750	50	1	2154379	689	-4.00	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-28.97	30650	20231031	4.40	32550	-1.69	20240116	31050	3.06	20240103	45050	-28.97	20230706	30650	4.40	20231031	0.42	N	004450	5000	107 억	79980	N	N	4	N	N
28	20240117	100156	57	100.00	KOSPI	기계	N	N	N	N	N	32250	-250	5	-0.77	3582600	111	5.65	32400	32400	32250	42250	22750	32500	32275.68	3.71	-1	32966	32732	32316	32082	31666	32850	32200	108	9750	5000	22750	50	1	2154379	695	-4.03	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-28.41	30650	20231031	5.22	32550	-0.92	20240116	31050	3.86	20240103	45050	-28.41	20230706	30650	5.22	20231031	0.42	N	004450	5000	107 억	79980	N	N	4	N	N
29	20240117	090156	57	100.00	KOSPI	기계	N	N	N	N	N	32350	-150	5	-0.46	161950	5	0.25	32400	32400	32350	42250	22750	32500	32390.00	3.71	-1	32966	32732	32316	32082	31666	32850	32200	108	9750	5000	22750	50	1	2154379	697	-4.05	0.54	12	0.00	-7993.00	59526.00	45050	20230706	-28.19	30650	20231031	5.55	32550	-0.61	20240116	31050	4.19	20240103	45050	-28.19	20230706	30650	5.55	20231031	0.42	N	004450	5000	107 억	79980	N	N	4	N	N
30	20240116	160156	57	100.00	KOSPI	기계	N	N	N	N	N	32500	450	2	1.40	63083700	1961	152.61	32100	32550	31900	41650	22450	32050	32169.15	3.71	-5	32283	32166	32033	31916	31783	32225	31975	108	9600	5000	22430	50	1	2154379	700	-4.07	0.55	12	0.09	-7993.00	59526.00	45050	20230706	-27.86	30650	20231031	6.04	32550	-0.15	20240116	31050	4.67	20240103	45050	-27.86	20230706	30650	6.04	20231031	0.41	N	004450	5000	107 억	79988	N	N	4	N	N
31	20240116	150156	57	100.00	KOSPI	기계	N	N	N	N	N	32450	400	2	1.25	60490850	1881	146.38	32100	32550	31900	41650	22450	32050	32158.88	3.71	-6	32283	32166	32033	31916	31783	32225	31975	108	9600	5000	22430	50	1	2154379	699	-4.06	0.55	12	0.09	-7993.00	59526.00	45050	20230706	-27.97	30650	20231031	5.87	32550	-0.31	20240116	31050	4.51	20240103	45050	-27.97	20230706	30650	5.87	20231031	0.41	N	004450	5000	107 억	79988	N	N	4	N	N
32	20240116	140156	57	100.00	KOSPI	기계	N	N	N	N	N	32350	300	2	0.94	52062550	1621	126.15	32100	32350	31900	41650	22450	32050	32117.55	3.71	-5	32283	32166	32033	31916	31783	32225	31975	108	9600	5000	22430	50	1	2154379	697	-4.05	0.54	12	0.08	-7993.00	59526.00	45050	20230706	-28.19	30650	20231031	5.55	32350	0.00	20240116	31050	4.19	20240103	45050	-28.19	20230706	30650	5.55	20231031	0.41	N	004450	5000	107 억	79988	N	N	4	N	N
33	20240116	130156	57	100.00	KOSPI	기계	N	N	N	N	N	32250	200	2	0.62	45306250	1412	109.88	32100	32250	31900	41650	22450	32050	32086.58	3.71	-4	32283	32166	32033	31916	31783	32225	31975	108	9600	5000	22430	50	1	2154379	695	-4.03	0.54	12	0.07	-7993.00	59526.00	45050	20230706	-28.41	30650	20231031	5.22	32250	0.00	20240116	31050	3.86	20240103	45050	-28.41	20230706	30650	5.22	20231031	0.41	N	004450	5000	107 억	79988	N	N	4	N	N
34	20240116	120156	57	100.00	KOSPI	기계	N	N	N	N	N	32000	-50	5	-0.16	33022150	1030	80.16	32100	32100	31900	41650	22450	32050	32060.34	3.71	-2	32283	32166	32033	31916	31783	32225	31975	108	9600	5000	22430	50	1	2154379	689	-4.00	0.54	12	0.05	-7993.00	59526.00	45050	20230706	-28.97	30650	20231031	4.40	32150	-0.47	20240115	31050	3.06	20240103	45050	-28.97	20230706	30650	4.40	20231031	0.41	N	004450	5000	107 억	79988	N	N	4	N	N
35	20240116	110156	57	100.00	KOSPI	기계	N	N	N	N	N	31950	-100	5	-0.31	28159750	878	68.33	32100	32100	31900	41650	22450	32050	32072.61	3.71	-2	32283	32166	32033	31916	31783	32225	31975	108	9600	5000	22430	50	1	2154379	688	-4.00	0.54	12	0.04	-7993.00	59526.00	45050	20230706	-29.08	30650	20231031	4.24	32150	-0.62	20240115	31050	2.90	20240103	45050	-29.08	20230706	30650	4.24	20231031	0.41	N	004450	5000	107 억	79988	N	N	4	N	N
36	20240116	100156	57	100.00	KOSPI	기계	N	N	N	N	N	32100	50	2	0.16	9662100	301	23.42	32100	32100	32100	41650	22450	32050	32100.00	3.71	-1	32283	32166	32033	31916	31783	32225	31975	108	9600	5000	22430	50	1	2154379	692	-4.02	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-28.75	30650	20231031	4.73	32150	-0.16	20240115	31050	3.38	20240103	45050	-28.75	20230706	30650	4.73	20231031	0.41	N	004450	5000	107 억	79988	N	N	4	N	N
37	20240116	090155	57	100.00	KOSPI	기계	N	N	N	N	N	32050	0	3	0.00	0	0	0.00	0	0	0	41650	22450	32050	0.00	3.71	0	32283	32166	32033	31916	31783	32225	31975	108	9600	5000	22430	50	1	2154379	690	-4.01	0.54	12	0.00	-7993.00	59526.00	45050	20230706	-28.86	30650	20231031	4.57	32150	-0.31	20240115	31050	3.22	20240103	45050	-28.86	20230706	30650	4.57	20231031	0.41	N	004450	5000	107 억	79988	N	N	4	N	N
38	20240115	160156	57	100.00	KOSPI	기계	N	N	N	N	N	32050	200	2	0.63	41200150	1285	300.23	31950	32150	31900	41400	22300	31850	32062.37	3.71	-28	31983	31916	31783	31716	31583	31950	31750	108	9550	5000	22290	50	1	2154379	690	-4.01	0.54	12	0.06	-7993.00	59526.00	45050	20230706	-28.86	30650	20231031	4.57	32150	-0.31	20240115	31050	3.22	20240103	45050	-28.86	20230706	30650	4.57	20231031	0.39	N	004450	5000	107 억	79994	N	N	4	N	N
39	20240115	150156	57	100.00	KOSPI	기계	N	N	N	N	N	32100	250	2	0.78	38117700	1189	277.80	31950	32100	31900	41400	22300	31850	32058.62	3.71	-24	31983	31916	31783	31716	31583	31950	31750	108	9550	5000	22290	50	1	2154379	692	-4.02	0.54	12	0.06	-7993.00	59526.00	45050	20230706	-28.75	30650	20231031	4.73	32100	0.00	20240115	31050	3.38	20240103	45050	-28.75	20230706	30650	4.73	20231031	0.39	N	004450	5000	107 억	79994	N	N	6	N	N
40	20240115	140156	57	100.00	KOSPI	기계	N	N	N	N	N	32100	250	2	0.78	32533750	1015	237.15	31950	32100	31900	41400	22300	31850	32052.96	3.71	-19	31983	31916	31783	31716	31583	31950	31750	108	9550	5000	22290	50	1	2154379	692	-4.02	0.54	12	0.05	-7993.00	59526.00	45050	20230706	-28.75	30650	20231031	4.73	32100	0.00	20240115	31050	3.38	20240103	45050	-28.75	20230706	30650	4.73	20231031	0.39	N	004450	5000	107 억	79994	N	N	6	N	N
41	20240115	130155	57	100.00	KOSPI	기계	N	N	N	N	N	32050	200	2	0.63	14141250	442	103.27	31950	32050	31900	41400	22300	31850	31993.78	3.71	-16	31983	31916	31783	31716	31583	31950	31750	108	9550	5000	22290	50	1	2154379	690	-4.01	0.54	12	0.02	-7993.00	59526.00	45050	20230706	-28.86	30650	20231031	4.57	32050	0.00	20240115	31050	3.22	20240103	45050	-28.86	20230706	30650	4.57	20231031	0.39	N	004450	5000	107 억	79994	N	N	6	N	N
42	20240115	120156	57	100.00	KOSPI	기계	N	N	N	N	N	31950	100	2	0.31	5910400	185	43.22	31950	32000	31900	41400	22300	31850	31948.11	3.71	-10	31983	31916	31783	31716	31583	31950	31750	108	9550	5000	22290	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-29.08	30650	20231031	4.24	32000	-0.16	20240115	31050	2.90	20240103	45050	-29.08	20230706	30650	4.24	20231031	0.39	N	004450	5000	107 억	79994	N	N	6	N	N
43	20240115	110155	57	100.00	KOSPI	기계	N	N	N	N	N	31950	100	2	0.31	5175550	162	37.85	31950	32000	31900	41400	22300	31850	31947.84	3.71	-6	31983	31916	31783	31716	31583	31950	31750	108	9550	5000	22290	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-29.08	30650	20231031	4.24	32000	-0.16	20240115	31050	2.90	20240103	45050	-29.08	20230706	30650	4.24	20231031	0.39	N	004450	5000	107 억	79994	N	N	6	N	N
44	20240115	100155	57	100.00	KOSPI	기계	N	N	N	N	N	31950	100	2	0.31	4727850	148	34.58	31950	31950	31900	41400	22300	31850	31944.93	3.71	-4	31983	31916	31783	31716	31583	31950	31750	108	9550	5000	22290	50	1	2154379	688	-4.00	0.54	12	0.01	-7993.00	59526.00	45050	20230706	-29.08	30650	20231031	4.24	31950	0.00	20240115	31050	2.90	20240103	45050	-29.08	20230706	30650	4.24	20231031	0.39	N	004450	5000	107 억	79994	N	N	6	N	N
45	20240115	090156	57	100.00	KOSPI	기계	N	N	N	N	N	31950	100	2	0.31	607050	19	4.44	31950	31950	31950	41400	22300	31850	31950.00	3.71	-2	31983	31916	31783	31716	31583	31950	31750	108	9550	5000	22290	50	1	2154379	688	-4.00	0.54	12	0.00	-7993.00	59526.00	45050	20230706	-29.08	30650	20231031	4.24	31950	0.00	20240115	31050	2.90	20240103	45050	-29.08	20230706	30650	4.24	20231031	0.39	N	004450	5000	107 억	79994	N	N	6	N	N
46	20240112	160156	57	100.00	KOSPI	기계	N	N	N	N	N	31850	100	2	0.31	13597050	428	43.54	31750	31850	31650	41250	22250	31750	31768.81	3.71	-2	31850	31800	31750	31700	31650	31800	31700	108	9500	5000	22220	50	1	2154379	686	-3.98	0.54	12	0.02	-7993.00	59526.00	45050	20230706	-29.30	30650	20231031	3.92	31900	-0.16	20240102	31050	2.58	20240103	45050	-29.30	20230706	30650	3.92	20231031	0.39	N	004450	5000	107 억	79996	N	N	6	N	N
47	20240112	150156	57	100.00	KOSPI	기계	N	N	N	N	N	31850	100	2	0.31	12673450	399	40.59	31750	31850	31650	41250	22250	31750	31763.03	3.71	-1	31850	31800	31750	31700	31650	31800	31700	108	9500	5000	22220	50	1	2154379	686	-3.98	0.54	12	0.02	-7993.00	59526.00	45050	20230706	-29.30	30650	20231031	3.92	31900	-0.16	20240102	31050	2.58	20240103	45050	-29.30	20230706	30650	3.92	20231031	0.39	N	004450	5000	107 억	79996	N	N	8	N	N
48	20240112	140156	57	100.00	KOSPI	기계	N	N	N	N	N	31800	50	2	0.16	11146600	351	35.71	31750	31850	31650	41250	22250	31750	31756.70	3.71	-1	31850	31800	31750	31700	31650	31800	31700	108	9500	5000	22220	50	1	2154379	685	-3.98	0.53	12	0.02	-7993.00	59526.00	45050	20230706	-29.41	30650	20231031	3.75	31900	-0.31	20240102	31050	2.42	20240103	45050	-29.41	20230706	30650	3.75	20231031	0.39	N	004450	5000	107 억	79996	N	N	8	N	N
49	20240112	130155	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	10096550	318	32.35	31750	31800	31650	41250	22250	31750	31750.16	3.71	-1	31850	31800	31750	31700	31650	31800	31700	108	9500	5000	22220	50	1	2154379	684	-3.97	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	-0.47	20240102	31050	2.25	20240103	45050	-29.52	20230706	30650	3.59	20231031	0.39	N	004450	5000	107 억	79996	N	N	8	N	N
50	20240112	120155	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	10033000	316	32.15	31750	31800	31650	41250	22250	31750	31750.00	3.71	-1	31850	31800	31750	31700	31650	31800	31700	108	9500	5000	22220	50	1	2154379	684	-3.97	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	-0.47	20240102	31050	2.25	20240103	45050	-29.52	20230706	30650	3.59	20231031	0.39	N	004450	5000	107 억	79996	N	N	8	N	N
51	20240112	110155	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	10001250	315	32.04	31750	31800	31650	41250	22250	31750	31750.00	3.71	-1	31850	31800	31750	31700	31650	31800	31700	108	9500	5000	22220	50	1	2154379	684	-3.97	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	-0.47	20240102	31050	2.25	20240103	45050	-29.52	20230706	30650	3.59	20231031	0.39	N	004450	5000	107 억	79996	N	N	8	N	N
52	20240112	100155	57	100.00	KOSPI	기계	N	N	N	N	N	31800	50	2	0.16	2158450	68	6.92	31750	31800	31650	41250	22250	31750	31741.91	3.71	-1	31850	31800	31750	31700	31650	31800	31700	108	9500	5000	22220	50	1	2154379	685	-3.98	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.41	30650	20231031	3.75	31900	-0.31	20240102	31050	2.42	20240103	45050	-29.41	20230706	30650	3.75	20231031	0.39	N	004450	5000	107 억	79996	N	N	8	N	N
53	20240112	090155	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	95250	3	0.31	31750	31750	31750	41250	22250	31750	31750.00	3.71	-1	31850	31800	31750	31700	31650	31800	31700	108	9500	5000	22220	50	1	2154379	684	-3.97	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	-0.47	20240102	31050	2.25	20240103	45050	-29.52	20230706	30650	3.59	20231031	0.39	N	004450	5000	107 억	79996	N	N	8	N	N
54	20240111	160155	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	31203200	983	135.77	31750	31800	31700	41250	22250	31750	31742.83	3.71	-3	31916	31832	31666	31582	31416	31875	31625	108	9500	5000	22220	50	1	2154379	684	-3.97	0.53	12	0.05	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	-0.47	20240102	31050	2.25	20240103	45050	-29.52	20230706	30650	3.59	20231031	0.37	N	004450	5000	107 억	79999	N	N	8	N	N
55	20240111	150155	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-50	5	-0.16	25615150	807	111.46	31750	31800	31700	41250	22250	31750	31741.20	3.71	0	31916	31832	31666	31582	31416	31875	31625	108	9500	5000	22220	50	1	2154379	683	-3.97	0.53	12	0.04	-7993.00	59526.00	45050	20230706	-29.63	30650	20231031	3.43	31900	-0.63	20240102	31050	2.09	20240103	45050	-29.63	20230706	30650	3.43	20231031	0.37	N	004450	5000	107 억	79999	N	N	2	N	N
56	20240111	140155	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-50	5	-0.16	24854250	783	108.15	31750	31800	31700	41250	22250	31750	31742.34	3.71	0	31916	31832	31666	31582	31416	31875	31625	108	9500	5000	22220	50	1	2154379	683	-3.97	0.53	12	0.04	-7993.00	59526.00	45050	20230706	-29.63	30650	20231031	3.43	31900	-0.63	20240102	31050	2.09	20240103	45050	-29.63	20230706	30650	3.43	20231031	0.37	N	004450	5000	107 억	79999	N	N	2	N	N
57	20240111	130154	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-50	5	-0.16	24759100	780	107.73	31750	31800	31700	41250	22250	31750	31742.44	3.71	0	31916	31832	31666	31582	31416	31875	31625	108	9500	5000	22220	50	1	2154379	683	-3.97	0.53	12	0.04	-7993.00	59526.00	45050	20230706	-29.63	30650	20231031	3.43	31900	-0.63	20240102	31050	2.09	20240103	45050	-29.63	20230706	30650	3.43	20231031	0.37	N	004450	5000	107 억	79999	N	N	2	N	N
58	20240111	120155	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-50	5	-0.16	23776150	749	103.45	31750	31800	31700	41250	22250	31750	31743.86	3.71	0	31916	31832	31666	31582	31416	31875	31625	108	9500	5000	22220	50	1	2154379	683	-3.97	0.53	12	0.03	-7993.00	59526.00	45050	20230706	-29.63	30650	20231031	3.43	31900	-0.63	20240102	31050	2.09	20240103	45050	-29.63	20230706	30650	3.43	20231031	0.37	N	004450	5000	107 억	79999	N	N	2	N	N
59	20240111	110155	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-50	5	-0.16	19966600	629	86.88	31750	31750	31700	41250	22250	31750	31743.40	3.71	0	31916	31832	31666	31582	31416	31875	31625	108	9500	5000	22220	50	1	2154379	683	-3.97	0.53	12	0.03	-7993.00	59526.00	45050	20230706	-29.63	30650	20231031	3.43	31900	-0.63	20240102	31050	2.09	20240103	45050	-29.63	20230706	30650	3.43	20231031	0.37	N	004450	5000	107 억	79999	N	N	2	N	N
60	20240111	100155	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-50	5	-0.16	2157900	68	9.39	31750	31750	31700	41250	22250	31750	31733.82	3.71	0	31916	31832	31666	31582	31416	31875	31625	108	9500	5000	22220	50	1	2154379	683	-3.97	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.63	30650	20231031	3.43	31900	-0.63	20240102	31050	2.09	20240103	45050	-29.63	20230706	30650	3.43	20231031	0.37	N	004450	5000	107 억	79999	N	N	2	N	N
61	20240111	090155	57	100.00	KOSPI	기계	N	N	N	N	N	31750	0	3	0.00	127000	4	0.55	31750	31750	31750	41250	22250	31750	31750.00	3.71	0	31916	31832	31666	31582	31416	31875	31625	108	9500	5000	22220	50	1	2154379	684	-3.97	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	-0.47	20240102	31050	2.25	20240103	45050	-29.52	20230706	30650	3.59	20231031	0.37	N	004450	5000	107 억	79999	N	N	2	N	N
62	20240110	160154	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-150	5	-0.47	22909050	724	102.84	31650	31750	31500	41450	22350	31900	31642.33	3.71	-8	32066	31982	31816	31732	31566	32025	31775	108	9550	5000	22330	50	1	2154379	684	-3.97	0.53	12	0.03	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	-0.47	20240102	31050	2.25	20240103	45050	-29.52	20230706	30650	3.59	20231031	0.37	N	004450	5000	107 억	79995	N	N	2	N	N
63	20240110	150154	57	100.00	KOSPI	기계	N	N	N	N	N	31600	-300	5	-0.94	22591600	714	101.42	31650	31750	31500	41450	22350	31900	31640.90	3.71	-1	32066	31982	31816	31732	31566	32025	31775	108	9550	5000	22330	50	1	2154379	681	-3.95	0.53	12	0.03	-7993.00	59526.00	45050	20230706	-29.86	30650	20231031	3.10	31900	-0.94	20240102	31050	1.77	20240103	45050	-29.86	20230706	30650	3.10	20231031	0.37	N	004450	5000	107 억	79995	N	N	1	N	N
64	20240110	140155	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-200	5	-0.63	11762100	372	52.84	31650	31750	31500	41450	22350	31900	31618.55	3.71	5	32066	31982	31816	31732	31566	32025	31775	108	9550	5000	22330	50	1	2154379	683	-3.97	0.53	12	0.02	-7993.00	59526.00	45050	20230706	-29.63	30650	20231031	3.43	31900	-0.63	20240102	31050	2.09	20240103	45050	-29.63	20230706	30650	3.43	20231031	0.37	N	004450	5000	107 억	79995	N	N	1	N	N
65	20240110	130155	57	100.00	KOSPI	기계	N	N	N	N	N	31500	-400	5	-1.25	11446250	362	51.42	31650	31750	31500	41450	22350	31900	31619.48	3.71	5	32066	31982	31816	31732	31566	32025	31775	108	9550	5000	22330	50	1	2154379	679	-3.94	0.53	12	0.02	-7993.00	59526.00	45050	20230706	-30.08	30650	20231031	2.77	31900	-1.25	20240102	31050	1.45	20240103	45050	-30.08	20230706	30650	2.77	20231031	0.37	N	004450	5000	107 억	79995	N	N	1	N	N
66	20240110	120155	57	100.00	KOSPI	기계	N	N	N	N	N	31650	-250	5	-0.78	10055250	318	45.17	31650	31750	31500	41450	22350	31900	31620.28	3.71	5	32066	31982	31816	31732	31566	32025	31775	108	9550	5000	22330	50	1	2154379	682	-3.96	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-29.74	30650	20231031	3.26	31900	-0.78	20240102	31050	1.93	20240103	45050	-29.74	20230706	30650	3.26	20231031	0.37	N	004450	5000	107 억	79995	N	N	1	N	N
67	20240110	110155	57	100.00	KOSPI	기계	N	N	N	N	N	31650	-250	5	-0.78	9485550	300	42.61	31650	31750	31500	41450	22350	31900	31618.50	3.71	5	32066	31982	31816	31732	31566	32025	31775	108	9550	5000	22330	50	1	2154379	682	-3.96	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-29.74	30650	20231031	3.26	31900	-0.78	20240102	31050	1.93	20240103	45050	-29.74	20230706	30650	3.26	20231031	0.37	N	004450	5000	107 억	79995	N	N	1	N	N
68	20240110	100154	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-150	5	-0.47	8915800	282	40.06	31650	31750	31500	41450	22350	31900	31616.31	3.71	5	32066	31982	31816	31732	31566	32025	31775	108	9550	5000	22330	50	1	2154379	684	-3.97	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	-0.47	20240102	31050	2.25	20240103	45050	-29.52	20230706	30650	3.59	20231031	0.37	N	004450	5000	107 억	79995	N	N	1	N	N
69	20240110	090155	57	100.00	KOSPI	기계	N	N	N	N	N	31700	-200	5	-0.63	1550900	49	6.96	31650	31700	31650	41450	22350	31900	31651.02	3.71	-5	32066	31982	31816	31732	31566	32025	31775	108	9550	5000	22330	50	1	2154379	683	-3.97	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.63	30650	20231031	3.43	31900	-0.63	20240102	31050	2.09	20240103	45050	-29.63	20230706	30650	3.43	20231031	0.37	N	004450	5000	107 억	79995	N	N	1	N	N
70	20240109	160154	57	100.00	KOSPI	기계	N	N	N	N	N	31900	200	2	0.63	21428100	674	37.44	31900	31900	31650	41200	22200	31700	31792.43	3.71	-5	32133	31916	31483	31266	30833	32025	31375	108	9500	5000	22190	50	1	2154379	687	-3.99	0.54	12	0.03	-7993.00	59526.00	45050	20230706	-29.19	30650	20231031	4.08	31900	0.00	20240102	31050	2.74	20240103	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	79999	N	N	1	N	N
71	20240109	150155	57	100.00	KOSPI	기계	N	N	N	N	N	31900	200	2	0.63	20343600	640	35.56	31900	31900	31650	41200	22200	31700	31786.88	3.71	-3	32133	31916	31483	31266	30833	32025	31375	108	9500	5000	22190	50	1	2154379	687	-3.99	0.54	12	0.03	-7993.00	59526.00	45050	20230706	-29.19	30650	20231031	4.08	31900	0.00	20240102	31050	2.74	20240103	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	79999	N	N	5	N	N
72	20240109	140154	57	100.00	KOSPI	기계	N	N	N	N	N	31850	150	2	0.47	19578450	616	34.22	31900	31900	31650	41200	22200	31700	31783.20	3.71	-3	32133	31916	31483	31266	30833	32025	31375	108	9500	5000	22190	50	1	2154379	686	-3.98	0.54	12	0.03	-7993.00	59526.00	45050	20230706	-29.30	30650	20231031	3.92	31900	0.00	20240102	31050	2.58	20240103	45050	-29.30	20230706	30650	3.92	20231031	0.37	N	004450	5000	107 억	79999	N	N	5	N	N
73	20240109	130154	57	100.00	KOSPI	기계	N	N	N	N	N	31750	50	2	0.16	4792750	151	8.39	31900	31900	31650	41200	22200	31700	31740.07	3.71	-1	32133	31916	31483	31266	30833	32025	31375	108	9500	5000	22190	50	1	2154379	684	-3.97	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	0.00	20240102	31050	2.25	20240103	45050	-29.52	20230706	30650	3.59	20231031	0.37	N	004450	5000	107 억	79999	N	N	5	N	N
74	20240109	120155	57	100.00	KOSPI	기계	N	N	N	N	N	31750	50	2	0.16	4665750	147	8.17	31900	31900	31650	41200	22200	31700	31739.80	3.71	-1	32133	31916	31483	31266	30833	32025	31375	108	9500	5000	22190	50	1	2154379	684	-3.97	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	0.00	20240102	31050	2.25	20240103	45050	-29.52	20230706	30650	3.59	20231031	0.37	N	004450	5000	107 억	79999	N	N	5	N	N
75	20240109	110154	57	100.00	KOSPI	기계	N	N	N	N	N	31750	50	2	0.16	2189200	69	3.83	31900	31900	31650	41200	22200	31700	31727.54	3.71	-1	32133	31916	31483	31266	30833	32025	31375	108	9500	5000	22190	50	1	2154379	684	-3.97	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	0.00	20240102	31050	2.25	20240103	45050	-29.52	20230706	30650	3.59	20231031	0.37	N	004450	5000	107 억	79999	N	N	5	N	N
76	20240109	100154	57	100.00	KOSPI	기계	N	N	N	N	N	31700	0	3	0.00	380750	12	0.67	31900	31900	31650	41200	22200	31700	31729.17	3.71	-1	32133	31916	31483	31266	30833	32025	31375	108	9500	5000	22190	50	1	2154379	683	-3.97	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.63	30650	20231031	3.43	31900	0.00	20240102	31050	2.09	20240103	45050	-29.63	20230706	30650	3.43	20231031	0.37	N	004450	5000	107 억	79999	N	N	5	N	N
77	20240109	090154	57	100.00	KOSPI	기계	N	N	N	N	N	31900	200	2	0.63	95700	3	0.17	31900	31900	31900	41200	22200	31700	31900.00	3.71	0	32133	31916	31483	31266	30833	32025	31375	108	9500	5000	22190	50	1	2154379	687	-3.99	0.54	12	0.00	-7993.00	59526.00	45050	20230706	-29.19	30650	20231031	4.08	31900	0.00	20240102	31050	2.74	20240103	45050	-29.19	20230706	30650	4.08	20231031	0.37	N	004450	5000	107 억	79999	N	N	5	N	N
78	20240108	160154	57	100.00	KOSPI	기계	N	N	N	N	N	31700	200	2	0.63	56639350	1799	172.15	31650	31700	31050	40950	22050	31500	31483.80	3.71	-19	32066	31782	31416	31132	30766	31600	30950	108	9450	5000	22050	50	1	2154379	683	-3.97	0.53	12	0.08	-7993.00	59526.00	45050	20230706	-29.63	30650	20231031	3.43	31900	-0.63	20240102	31050	2.09	20240108	45050	-29.63	20230706	30650	3.43	20231031	0.37	N	004450	5000	107 억	80018	N	N	5	N	N
79	20240108	150155	57	100.00	KOSPI	기계	N	N	N	N	N	31650	150	2	0.48	50680350	1611	154.16	31650	31650	31050	40950	22050	31500	31458.94	3.71	-19	32066	31782	31416	31132	30766	31600	30950	108	9450	5000	22050	50	1	2154379	682	-3.96	0.53	12	0.07	-7993.00	59526.00	45050	20230706	-29.74	30650	20231031	3.26	31900	-0.78	20240102	31050	1.93	20240108	45050	-29.74	20230706	30650	3.26	20231031	0.37	N	004450	5000	107 억	80018	N	N	8	N	N
80	20240108	140154	57	100.00	KOSPI	기계	N	N	N	N	N	31550	50	2	0.16	48816200	1552	148.52	31650	31650	31050	40950	22050	31500	31453.74	3.71	-15	32066	31782	31416	31132	30766	31600	30950	108	9450	5000	22050	50	1	2154379	680	-3.95	0.53	12	0.07	-7993.00	59526.00	45050	20230706	-29.97	30650	20231031	2.94	31900	-1.10	20240102	31050	1.61	20240108	45050	-29.97	20230706	30650	2.94	20231031	0.37	N	004450	5000	107 억	80018	N	N	8	N	N
81	20240108	130154	57	100.00	KOSPI	기계	N	N	N	N	N	31500	0	3	0.00	13976450	446	42.68	31650	31650	31050	40950	22050	31500	31337.33	3.71	0	32066	31782	31416	31132	30766	31600	30950	108	9450	5000	22050	50	1	2154379	679	-3.94	0.53	12	0.02	-7993.00	59526.00	45050	20230706	-30.08	30650	20231031	2.77	31900	-1.25	20240102	31050	1.45	20240108	45050	-30.08	20230706	30650	2.77	20231031	0.37	N	004450	5000	107 억	80018	N	N	8	N	N
82	20240108	120155	57	100.00	KOSPI	기계	N	N	N	N	N	31300	-200	5	-0.63	13661450	436	41.72	31650	31650	31050	40950	22050	31500	31333.60	3.71	0	32066	31782	31416	31132	30766	31600	30950	108	9450	5000	22050	50	1	2154379	674	-3.92	0.53	12	0.02	-7993.00	59526.00	45050	20230706	-30.52	30650	20231031	2.12	31900	-1.88	20240102	31050	0.81	20240108	45050	-30.52	20230706	30650	2.12	20231031	0.37	N	004450	5000	107 억	80018	N	N	8	N	N
83	20240108	110154	57	100.00	KOSPI	기계	N	N	N	N	N	31500	0	3	0.00	13252550	423	40.48	31650	31650	31050	40950	22050	31500	31329.91	3.71	0	32066	31782	31416	31132	30766	31600	30950	108	9450	5000	22050	50	1	2154379	679	-3.94	0.53	12	0.02	-7993.00	59526.00	45050	20230706	-30.08	30650	20231031	2.77	31900	-1.25	20240102	31050	1.45	20240108	45050	-30.08	20230706	30650	2.77	20231031	0.37	N	004450	5000	107 억	80018	N	N	8	N	N
84	20240108	100156	57	100.00	KOSPI	기계	N	N	N	N	N	31550	50	2	0.16	12811800	409	39.14	31650	31650	31050	40950	22050	31500	31324.69	3.71	4	32066	31782	31416	31132	30766	31600	30950	108	9450	5000	22050	50	1	2154379	680	-3.95	0.53	12	0.02	-7993.00	59526.00	45050	20230706	-29.97	30650	20231031	2.94	31900	-1.10	20240102	31050	1.61	20240108	45050	-29.97	20230706	30650	2.94	20231031	0.37	N	004450	5000	107 억	80018	N	N	8	N	N
85	20240108	090154	57	100.00	KOSPI	기계	N	N	N	N	N	31600	100	2	0.32	696250	22	2.11	31650	31650	31600	40950	22050	31500	31647.73	3.71	0	32066	31782	31416	31132	30766	31600	30950	108	9450	5000	22050	50	1	2154379	681	-3.95	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.86	30650	20231031	3.10	31900	-0.94	20240102	31050	1.77	20240103	45050	-29.86	20230706	30650	3.10	20231031	0.37	N	004450	5000	107 억	80018	N	N	8	N	N
86	20240105	160154	57	100.00	KOSPI	기계	N	N	N	N	N	31500	-250	5	-0.79	32703750	1045	304.66	31700	31700	31050	41250	22250	31750	31295.45	3.71	-14	31983	31866	31633	31516	31283	31925	31575	108	9500	5000	22220	50	1	2154379	679	-3.94	0.53	12	0.05	-7993.00	59526.00	45050	20230706	-30.08	30650	20231031	2.77	31900	-1.25	20240102	31050	1.45	20240105	45050	-30.08	20230706	30650	2.77	20231031	0.37	N	004450	5000	107 억	80030	N	N	8	N	N
87	20240105	150154	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-400	5	-1.26	22728650	727	211.95	31700	31700	31050	41250	22250	31750	31263.62	3.71	-7	31983	31866	31633	31516	31283	31925	31575	108	9500	5000	22220	50	1	2154379	675	-3.92	0.53	12	0.03	-7993.00	59526.00	45050	20230706	-30.41	30650	20231031	2.28	31900	-1.72	20240102	31050	0.97	20240105	45050	-30.41	20230706	30650	2.28	20231031	0.37	N	004450	5000	107 억	80030	N	N	9	N	N
88	20240105	140154	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-400	5	-1.26	21193950	678	197.67	31700	31700	31050	41250	22250	31750	31259.51	3.71	-6	31983	31866	31633	31516	31283	31925	31575	108	9500	5000	22220	50	1	2154379	675	-3.92	0.53	12	0.03	-7993.00	59526.00	45050	20230706	-30.41	30650	20231031	2.28	31900	-1.72	20240102	31050	0.97	20240105	45050	-30.41	20230706	30650	2.28	20231031	0.37	N	004450	5000	107 억	80030	N	N	9	N	N
89	20240105	130154	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-400	5	-1.26	21005850	672	195.92	31700	31700	31050	41250	22250	31750	31258.71	3.71	-6	31983	31866	31633	31516	31283	31925	31575	108	9500	5000	22220	50	1	2154379	675	-3.92	0.53	12	0.03	-7993.00	59526.00	45050	20230706	-30.41	30650	20231031	2.28	31900	-1.72	20240102	31050	0.97	20240105	45050	-30.41	20230706	30650	2.28	20231031	0.37	N	004450	5000	107 억	80030	N	N	9	N	N
90	20240105	120154	57	100.00	KOSPI	기계	N	N	N	N	N	31100	-650	5	-2.05	20849200	667	194.46	31700	31700	31050	41250	22250	31750	31258.17	3.71	-4	31983	31866	31633	31516	31283	31925	31575	108	9500	5000	22220	50	1	2154379	670	-3.89	0.52	12	0.03	-7993.00	59526.00	45050	20230706	-30.97	30650	20231031	1.47	31900	-2.51	20240102	31050	0.16	20240105	45050	-30.97	20230706	30650	1.47	20231031	0.37	N	004450	5000	107 억	80030	N	N	9	N	N
91	20240105	110153	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-400	5	-1.26	11465150	366	106.71	31700	31700	31200	41250	22250	31750	31325.55	3.71	-1	31983	31866	31633	31516	31283	31925	31575	108	9500	5000	22220	50	1	2154379	675	-3.92	0.53	12	0.02	-7993.00	59526.00	45050	20230706	-30.41	30650	20231031	2.28	31900	-1.72	20240102	31050	0.97	20240103	45050	-30.41	20230706	30650	2.28	20231031	0.37	N	004450	5000	107 억	80030	N	N	9	N	N
92	20240105	100154	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-400	5	-1.26	11120300	355	103.50	31700	31700	31200	41250	22250	31750	31324.79	3.71	-1	31983	31866	31633	31516	31283	31925	31575	108	9500	5000	22220	50	1	2154379	675	-3.92	0.53	12	0.02	-7993.00	59526.00	45050	20230706	-30.41	30650	20231031	2.28	31900	-1.72	20240102	31050	0.97	20240103	45050	-30.41	20230706	30650	2.28	20231031	0.37	N	004450	5000	107 억	80030	N	N	9	N	N
93	20240105	090154	57	100.00	KOSPI	기계	N	N	N	N	N	31450	-300	5	-0.94	724900	23	6.71	31700	31700	31450	41250	22250	31750	31517.39	3.71	-1	31983	31866	31633	31516	31283	31925	31575	108	9500	5000	22220	50	1	2154379	678	-3.93	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-30.19	30650	20231031	2.61	31900	-1.41	20240102	31050	1.29	20240103	45050	-30.19	20230706	30650	2.61	20231031	0.37	N	004450	5000	107 억	80030	N	N	9	N	N
94	20240104	160153	57	100.00	KOSPI	기계	N	N	N	N	N	31750	250	2	0.79	10813850	343	12.23	31600	31750	31400	40950	22050	31500	31527.26	3.72	-27	32266	31882	31466	31082	30666	31675	30875	108	9450	5000	22050	50	1	2154379	684	-3.97	0.53	12	0.02	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	-0.47	20240102	31050	2.25	20240103	45050	-29.52	20230706	30650	3.59	20231031	0.37	N	004450	5000	107 억	80047	N	N	9	N	N
95	20240104	150154	57	100.00	KOSPI	기계	N	N	N	N	N	31500	0	3	0.00	9259050	294	10.49	31600	31600	31400	40950	22050	31500	31493.37	3.72	-25	32266	31882	31466	31082	30666	31675	30875	108	9450	5000	22050	50	1	2154379	679	-3.94	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-30.08	30650	20231031	2.77	31900	-1.25	20240102	31050	1.45	20240103	45050	-30.08	20230706	30650	2.77	20231031	0.37	N	004450	5000	107 억	80047	N	N	5	N	N
96	20240104	140154	57	100.00	KOSPI	기계	N	N	N	N	N	31550	50	2	0.16	8786150	279	9.95	31600	31600	31400	40950	22050	31500	31491.58	3.72	-18	32266	31882	31466	31082	30666	31675	30875	108	9450	5000	22050	50	1	2154379	680	-3.95	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-29.97	30650	20231031	2.94	31900	-1.10	20240102	31050	1.61	20240103	45050	-29.97	20230706	30650	2.94	20231031	0.37	N	004450	5000	107 억	80047	N	N	5	N	N
97	20240104	130154	57	100.00	KOSPI	기계	N	N	N	N	N	31450	-50	5	-0.16	8408300	267	9.52	31600	31600	31400	40950	22050	31500	31491.76	3.72	-14	32266	31882	31466	31082	30666	31675	30875	108	9450	5000	22050	50	1	2154379	678	-3.93	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-30.19	30650	20231031	2.61	31900	-1.41	20240102	31050	1.29	20240103	45050	-30.19	20230706	30650	2.61	20231031	0.37	N	004450	5000	107 억	80047	N	N	5	N	N
98	20240104	120153	57	100.00	KOSPI	기계	N	N	N	N	N	31500	0	3	0.00	7307400	232	8.27	31600	31600	31400	40950	22050	31500	31497.41	3.72	-14	32266	31882	31466	31082	30666	31675	30875	108	9450	5000	22050	50	1	2154379	679	-3.94	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-30.08	30650	20231031	2.77	31900	-1.25	20240102	31050	1.45	20240103	45050	-30.08	20230706	30650	2.77	20231031	0.37	N	004450	5000	107 억	80047	N	N	5	N	N
99	20240104	110153	57	100.00	KOSPI	기계	N	N	N	N	N	31550	50	2	0.16	6267900	199	7.10	31600	31600	31400	40950	22050	31500	31496.98	3.72	-13	32266	31882	31466	31082	30666	31675	30875	108	9450	5000	22050	50	1	2154379	680	-3.95	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-29.97	30650	20231031	2.94	31900	-1.10	20240102	31050	1.61	20240103	45050	-29.97	20230706	30650	2.94	20231031	0.37	N	004450	5000	107 억	80047	N	N	5	N	N
100	20240104	100153	57	100.00	KOSPI	기계	N	N	N	N	N	31600	100	2	0.32	3125600	99	3.53	31600	31600	31400	40950	22050	31500	31571.72	3.72	-13	32266	31882	31466	31082	30666	31675	30875	108	9450	5000	22050	50	1	2154379	681	-3.95	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.86	30650	20231031	3.10	31900	-0.94	20240102	31050	1.77	20240103	45050	-29.86	20230706	30650	3.10	20231031	0.37	N	004450	5000	107 억	80047	N	N	5	N	N
101	20240104	090154	57	100.00	KOSPI	기계	N	N	N	N	N	31600	100	2	0.32	948000	30	1.07	31600	31600	31600	40950	22050	31500	31600.00	3.72	0	32266	31882	31466	31082	30666	31675	30875	108	9450	5000	22050	50	1	2154379	681	-3.95	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.86	30650	20231031	3.10	31900	-0.94	20240102	31050	1.77	20240103	45050	-29.86	20230706	30650	3.10	20231031	0.37	N	004450	5000	107 억	80047	N	N	5	N	N
102	20240103	160153	57	100.00	KOSPI	기계	N	N	N	N	N	31500	-300	5	-0.94	87777650	2804	1709.76	31850	31850	31050	41300	22300	31800	31304.44	3.72	-19	31966	31882	31816	31732	31666	31850	31700	108	9500	5000	22260	50	1	2154379	679	-3.94	0.53	12	0.13	-7993.00	59526.00	45050	20230706	-30.08	30650	20231031	2.77	31900	-1.25	20240102	31050	1.45	20240103	45050	-30.08	20230706	30650	2.77	20231031	0.39	N	004450	5000	107 억	80057	N	N	5	N	N
103	20240103	150153	57	100.00	KOSPI	기계	N	N	N	N	N	31300	-500	5	-1.57	84855050	2711	1653.05	31850	31850	31050	41300	22300	31800	31300.28	3.72	-13	31966	31882	31816	31732	31666	31850	31700	108	9500	5000	22260	50	1	2154379	674	-3.92	0.53	12	0.13	-7993.00	59526.00	45050	20230706	-30.52	30650	20231031	2.12	31900	-1.88	20240102	31050	0.81	20240103	45050	-30.52	20230706	30650	2.12	20231031	0.39	N	004450	5000	107 억	80057	N	N	1	N	N
104	20240103	140151	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-450	5	-1.42	74068650	2365	1442.07	31850	31850	31150	41300	22300	31800	31318.67	3.72	-5	31966	31882	31816	31732	31666	31850	31700	108	9500	5000	22260	50	1	2154379	675	-3.92	0.53	12	0.11	-7993.00	59526.00	45050	20230706	-30.41	30650	20231031	2.28	31900	-1.72	20240102	31150	0.64	20240103	45050	-30.41	20230706	30650	2.28	20231031	0.39	N	004450	5000	107 억	80057	N	N	1	N	N
105	20240103	130153	57	100.00	KOSPI	기계	N	N	N	N	N	31200	-600	5	-1.89	72156300	2304	1404.88	31850	31850	31150	41300	22300	31800	31317.84	3.72	-3	31966	31882	31816	31732	31666	31850	31700	108	9500	5000	22260	50	1	2154379	672	-3.90	0.52	12	0.11	-7993.00	59526.00	45050	20230706	-30.74	30650	20231031	1.79	31900	-2.19	20240102	31150	0.16	20240103	45050	-30.74	20230706	30650	1.79	20231031	0.39	N	004450	5000	107 억	80057	N	N	1	N	N
106	20240103	120154	57	100.00	KOSPI	기계	N	N	N	N	N	31300	-500	5	-1.57	63020850	2011	1226.22	31850	31850	31150	41300	22300	31800	31338.07	3.72	-2	31966	31882	31816	31732	31666	31850	31700	108	9500	5000	22260	50	1	2154379	674	-3.92	0.53	12	0.09	-7993.00	59526.00	45050	20230706	-30.52	30650	20231031	2.12	31900	-1.88	20240102	31150	0.48	20240103	45050	-30.52	20230706	30650	2.12	20231031	0.39	N	004450	5000	107 억	80057	N	N	1	N	N
107	20240103	110154	57	100.00	KOSPI	기계	N	N	N	N	N	31350	-450	5	-1.42	50171500	1599	975.00	31850	31850	31200	41300	22300	31800	31376.80	3.72	-1	31966	31882	31816	31732	31666	31850	31700	108	9500	5000	22260	50	1	2154379	675	-3.92	0.53	12	0.07	-7993.00	59526.00	45050	20230706	-30.41	30650	20231031	2.28	31900	-1.72	20240102	31200	0.48	20240103	45050	-30.41	20230706	30650	2.28	20231031	0.39	N	004450	5000	107 억	80057	N	N	1	N	N
108	20240103	100153	57	100.00	KOSPI	기계	N	N	N	N	N	31200	-600	5	-1.89	46636050	1486	906.10	31850	31850	31200	41300	22300	31800	31383.61	3.72	0	31966	31882	31816	31732	31666	31850	31700	108	9500	5000	22260	50	1	2154379	672	-3.90	0.52	12	0.07	-7993.00	59526.00	45050	20230706	-30.74	30650	20231031	1.79	31900	-2.19	20240102	31200	0.00	20240103	45050	-30.74	20230706	30650	1.79	20231031	0.39	N	004450	5000	107 억	80057	N	N	1	N	N
109	20240103	090153	57	100.00	KOSPI	기계	N	N	N	N	N	31850	50	2	0.16	95550	3	1.83	31850	31850	31850	41300	22300	31800	31850.00	3.72	0	31966	31882	31816	31732	31666	31850	31700	108	9500	5000	22260	50	1	2154379	686	-3.98	0.54	12	0.00	-7993.00	59526.00	45050	20230706	-29.30	30650	20231031	3.92	31900	-0.16	20240102	31750	0.31	20240102	45050	-29.30	20230706	30650	3.92	20231031	0.39	N	004450	5000	107 억	80057	N	N	1	N	N
110	20240102	160153	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-100	5	-0.31	5212900	164	9.77	31900	31900	31750	41450	22350	31900	31785.98	3.72	-4	32366	32132	31816	31582	31266	31975	31425	108	9550	5000	22330	50	1	2154379	685	-3.98	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-29.41	30650	20231031	3.75	31900	-0.31	20240102	31750	0.16	20240102	45050	-29.41	20230706	30650	3.75	20231031	0.39	N	004450	5000	107 억	80060	N	N	1	N	N
111	20240102	150152	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-100	5	-0.31	4290850	135	8.04	31900	31900	31750	41450	22350	31900	31784.07	3.72	-3	32366	32132	31816	31582	31266	31975	31425	108	9550	5000	22330	50	1	2154379	685	-3.98	0.53	12	0.01	-7993.00	59526.00	45050	20230706	-29.41	30650	20231031	3.75	31900	-0.31	20240102	31750	0.16	20240102	45050	-29.41	20230706	30650	3.75	20231031	0.39	N	004450	5000	107 억	80060	N	N	0	N	N
112	20240102	140153	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-100	5	-0.31	2862000	90	5.36	31900	31900	31750	41450	22350	31900	31800.00	3.72	-3	32366	32132	31816	31582	31266	31975	31425	108	9550	5000	22330	50	1	2154379	685	-3.98	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.41	30650	20231031	3.75	31900	-0.31	20240102	31750	0.16	20240102	45050	-29.41	20230706	30650	3.75	20231031	0.39	N	004450	5000	107 억	80060	N	N	0	N	N
113	20240102	130153	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-150	5	-0.47	2671300	84	5.00	31900	31900	31750	41450	22350	31900	31801.19	3.72	-3	32366	32132	31816	31582	31266	31975	31425	108	9550	5000	22330	50	1	2154379	684	-3.97	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	-0.47	20240102	31750	0.00	20240102	45050	-29.52	20230706	30650	3.59	20231031	0.39	N	004450	5000	107 억	80060	N	N	0	N	N
114	20240102	120153	57	100.00	KOSPI	기계	N	N	N	N	N	31750	-150	5	-0.47	2385500	75	4.47	31900	31900	31750	41450	22350	31900	31806.67	3.72	-3	32366	32132	31816	31582	31266	31975	31425	108	9550	5000	22330	50	1	2154379	684	-3.97	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.52	30650	20231031	3.59	31900	-0.47	20240102	31750	0.00	20240102	45050	-29.52	20230706	30650	3.59	20231031	0.39	N	004450	5000	107 억	80060	N	N	0	N	N
115	20240102	110153	57	100.00	KOSPI	기계	N	N	N	N	N	31800	-100	5	-0.31	1051550	33	1.97	31900	31900	31800	41450	22350	31900	31865.15	3.72	-3	32366	32132	31816	31582	31266	31975	31425	108	9550	5000	22330	50	1	2154379	685	-3.98	0.53	12	0.00	-7993.00	59526.00	45050	20230706	-29.41	30650	20231031	3.75	31900	-0.31	20240102	31800	0.00	20240102	45050	-29.41	20230706	30650	3.75	20231031	0.39	N	004450	5000	107 억	80060	N	N	0	N	N
116	20240102	100151	57	100.00	KOSPI	기계	N	N	N	N	N	31900	0	3	0.00	446600	14	0.83	31900	31900	31900	41450	22350	31900	31900.00	3.72	-3	32366	32132	31816	31582	31266	31975	31425	108	9550	5000	22330	50	1	2154379	687	-3.99	0.54	12	0.00	-7993.00	59526.00	45050	20230706	-29.19	30650	20231031	4.08	31900	0.00	20240102	31900	0.00	20240102	45050	-29.19	20230706	30650	4.08	20231031	0.39	N	004450	5000	107 억	80060	N	N	0	N	N
117	20240102	090150	57	100.00	KOSPI	기계	N	N	N	N	N	31900	0	3	0.00	0	0	0.00	0	0	0	41450	22350	31900	0.00	3.72	0	32366	32132	31816	31582	31266	31975	31425	108	9550	5000	22330	50	1	2154379	687	-3.99	0.54	12	0.00	-7993.00	59526.00	45050	20230706	-29.19	30650	20231031	4.08	0	0.00	0	0	0.00	0	45050	-29.19	20230706	30650	4.08	20231031	0.39	N	004450	5000	107 억	80060	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History