KissMeData/010660/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

48 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	120252	57	100.00	KOSPI	기계	N	N	N	N	N	3410	0	3	0.00	304523340	89012	16.62	3470	3470	3395	4430	2390	3410	3421.15	1.96	-5788	3666	3537	3461	3332	3256	3500	3295	110	1020	500	2250	5	1	22000000	750	21.05	0.57	12	0.40	162.00	5976.00	5580	20230619	-38.89	2655	20230327	28.44	3955	-13.78	20240102	3385	0.74	20240122	5580	-38.89	20230619	2655	28.44	20230327	4.96	N	010660	500	110 억	431084	N	N	53	N	N
3	20240123	110251	57	100.00	KOSPI	기계	N	N	N	N	N	3430	20	2	0.59	178790470	52240	9.75	3470	3470	3395	4430	2390	3410	3422.48	1.96	-10769	3666	3537	3461	3332	3256	3500	3295	110	1020	500	2250	5	1	22000000	755	21.17	0.57	12	0.24	162.00	5976.00	5580	20230619	-38.53	2655	20230327	29.19	3955	-13.27	20240102	3385	1.33	20240122	5580	-38.53	20230619	2655	29.19	20230327	4.96	N	010660	500	110 억	431084	N	N	53	N	N
4	20240123	100251	57	100.00	KOSPI	기계	N	N	N	N	N	3420	10	2	0.29	147020655	42949	8.02	3470	3470	3395	4430	2390	3410	3423.15	1.96	-10738	3666	3537	3461	3332	3256	3500	3295	110	1020	500	2250	5	1	22000000	752	21.11	0.57	12	0.20	162.00	5976.00	5580	20230619	-38.71	2655	20230327	28.81	3955	-13.53	20240102	3385	1.03	20240122	5580	-38.71	20230619	2655	28.81	20230327	4.96	N	010660	500	110 억	431084	N	N	53	N	N
5	20240123	090251	57	100.00	KOSPI	기계	N	N	N	N	N	3450	40	2	1.17	34956135	10129	1.89	3470	3470	3410	4430	2390	3410	3451.09	1.96	-5970	3666	3537	3461	3332	3256	3500	3295	110	1020	500	2250	5	1	22000000	759	21.30	0.58	12	0.05	162.00	5976.00	5580	20230619	-38.17	2655	20230327	29.94	3955	-12.77	20240102	3385	1.92	20240122	5580	-38.17	20230619	2655	29.94	20230327	4.96	N	010660	500	110 억	431084	N	N	53	N	N
6	20240119	160249	57	100.00	KOSPI	기계	N	N	N	N	N	3550	-15	5	-0.42	1460039230	415527	303.00	3555	3645	3405	4630	2500	3565	3513.69	1.01	78710	3748	3656	3588	3496	3428	3702	3542	110	1065	500	2350	5	1	22000000	781	21.91	0.59	12	1.89	162.00	5976.00	5580	20230619	-36.38	2655	20230327	33.71	3955	-10.24	20240102	3405	4.26	20240119	5580	-36.38	20230619	2655	33.71	20230327	5.09	N	010660	500	110 억	221652	N	N	63	N	N
7	20240119	150250	57	100.00	KOSPI	기계	N	N	N	N	N	3555	-10	5	-0.28	1428053275	406501	296.42	3555	3645	3405	4630	2500	3565	3513.04	1.01	77122	3748	3656	3588	3496	3428	3702	3542	110	1065	500	2350	5	1	22000000	782	21.94	0.59	12	1.85	162.00	5976.00	5580	20230619	-36.29	2655	20230327	33.90	3955	-10.11	20240102	3405	4.41	20240119	5580	-36.29	20230619	2655	33.90	20230327	5.09	N	010660	500	110 억	221652	N	N	1	N	N
8	20240119	140248	57	100.00	KOSPI	기계	N	N	N	N	N	3490	-75	5	-2.10	1296658990	369185	269.21	3555	3645	3405	4630	2500	3565	3512.22	1.01	79068	3748	3656	3588	3496	3428	3702	3542	110	1065	500	2350	5	1	22000000	768	21.54	0.58	12	1.68	162.00	5976.00	5580	20230619	-37.46	2655	20230327	31.45	3955	-11.76	20240102	3405	2.50	20240119	5580	-37.46	20230619	2655	31.45	20230327	5.09	N	010660	500	110 억	221652	N	N	1	N	N
9	20240119	130250	57	100.00	KOSPI	기계	N	N	N	N	N	3525	-40	5	-1.12	720000790	201999	147.30	3555	3645	3480	4630	2500	3565	3564.38	1.01	26810	3748	3656	3588	3496	3428	3702	3542	110	1065	500	2350	5	1	22000000	776	21.76	0.59	12	0.92	162.00	5976.00	5580	20230619	-36.83	2655	20230327	32.77	3955	-10.87	20240102	3480	1.29	20240119	5580	-36.83	20230619	2655	32.77	20230327	5.09	N	010660	500	110 억	221652	N	N	1	N	N
10	20240119	120251	57	100.00	KOSPI	기계	N	N	N	N	N	3595	30	2	0.84	332196565	92098	67.16	3555	3645	3555	4630	2500	3565	3606.99	1.01	37454	3748	3656	3588	3496	3428	3702	3542	110	1065	500	2350	5	1	22000000	791	22.19	0.60	12	0.42	162.00	5976.00	5580	20230619	-35.57	2655	20230327	35.40	3955	-9.10	20240102	3520	2.13	20240118	5580	-35.57	20230619	2655	35.40	20230327	5.09	N	010660	500	110 억	221652	N	N	1	N	N
11	20240119	110250	57	100.00	KOSPI	기계	N	N	N	N	N	3615	50	2	1.40	296694295	82188	59.93	3555	3645	3555	4630	2500	3565	3609.95	1.01	39518	3748	3656	3588	3496	3428	3702	3542	110	1065	500	2350	5	1	22000000	795	22.31	0.60	12	0.37	162.00	5976.00	5580	20230619	-35.22	2655	20230327	36.16	3955	-8.60	20240102	3520	2.70	20240118	5580	-35.22	20230619	2655	36.16	20230327	5.09	N	010660	500	110 억	221652	N	N	1	N	N
12	20240119	100254	57	100.00	KOSPI	기계	N	N	N	N	N	3635	70	2	1.96	259064180	71703	52.29	3555	3645	3555	4630	2500	3565	3613.02	1.01	38323	3748	3656	3588	3496	3428	3702	3542	110	1065	500	2350	5	1	22000000	800	22.44	0.61	12	0.33	162.00	5976.00	5580	20230619	-34.86	2655	20230327	36.91	3955	-8.09	20240102	3520	3.27	20240118	5580	-34.86	20230619	2655	36.91	20230327	5.09	N	010660	500	110 억	221652	N	N	1	N	N
13	20240119	090250	57	100.00	KOSPI	기계	N	N	N	N	N	3590	25	2	0.70	52908965	14847	10.83	3555	3610	3555	4630	2500	3565	3563.61	1.01	5635	3748	3656	3588	3496	3428	3702	3542	110	1065	500	2350	5	1	22000000	790	22.16	0.60	12	0.07	162.00	5976.00	5580	20230619	-35.66	2655	20230327	35.22	3955	-9.23	20240102	3520	1.99	20240118	5580	-35.66	20230619	2655	35.22	20230327	5.09	N	010660	500	110 억	221652	N	N	1	N	N
14	20240118	160249	57	100.00	KOSPI	기계	N	N	N	N	N	3565	-20	5	-0.56	489625860	135996	37.48	3525	3680	3520	4660	2510	3585	3602.36	0.85	30326	3905	3745	3660	3500	3415	3702	3457	110	1075	500	2360	5	1	22000000	784	22.01	0.60	12	0.62	162.00	5976.00	5580	20230619	-36.11	2655	20230327	34.27	3955	-9.86	20240102	3520	1.28	20240118	5580	-36.11	20230619	2655	34.27	20230327	5.24	N	010660	500	110 억	186922	N	N	1	N	N
15	20240118	150249	57	100.00	KOSPI	기계	N	N	N	N	N	3580	-5	5	-0.14	432490255	119994	33.07	3525	3680	3520	4660	2510	3585	3604.27	0.85	29313	3905	3745	3660	3500	3415	3702	3457	110	1075	500	2360	5	1	22000000	788	22.10	0.60	12	0.55	162.00	5976.00	5580	20230619	-35.84	2655	20230327	34.84	3955	-9.48	20240102	3520	1.70	20240118	5580	-35.84	20230619	2655	34.84	20230327	5.24	N	010660	500	110 억	186922	N	N	64	N	N
16	20240118	140250	57	100.00	KOSPI	기계	N	N	N	N	N	3565	-20	5	-0.56	336082625	92867	25.59	3525	3680	3520	4660	2510	3585	3618.97	0.85	21160	3905	3745	3660	3500	3415	3702	3457	110	1075	500	2360	5	1	22000000	784	22.01	0.60	12	0.42	162.00	5976.00	5580	20230619	-36.11	2655	20230327	34.27	3955	-9.86	20240102	3520	1.28	20240118	5580	-36.11	20230619	2655	34.27	20230327	5.24	N	010660	500	110 억	186922	N	N	64	N	N
17	20240118	130249	57	100.00	KOSPI	기계	N	N	N	N	N	3640	55	2	1.53	250268070	69115	19.05	3525	3680	3520	4660	2510	3585	3621.04	0.85	12175	3905	3745	3660	3500	3415	3702	3457	110	1075	500	2360	5	1	22000000	801	22.47	0.61	12	0.31	162.00	5976.00	5580	20230619	-34.77	2655	20230327	37.10	3955	-7.96	20240102	3520	3.41	20240118	5580	-34.77	20230619	2655	37.10	20230327	5.24	N	010660	500	110 억	186922	N	N	64	N	N
18	20240118	120250	57	100.00	KOSPI	기계	N	N	N	N	N	3635	50	2	1.39	230377985	63653	17.54	3525	3680	3520	4660	2510	3585	3619.28	0.85	8458	3905	3745	3660	3500	3415	3702	3457	110	1075	500	2360	5	1	22000000	800	22.44	0.61	12	0.29	162.00	5976.00	5580	20230619	-34.86	2655	20230327	36.91	3955	-8.09	20240102	3520	3.27	20240118	5580	-34.86	20230619	2655	36.91	20230327	5.24	N	010660	500	110 억	186922	N	N	64	N	N
19	20240118	110251	57	100.00	KOSPI	기계	N	N	N	N	N	3660	75	2	2.09	198506250	54933	15.14	3525	3680	3520	4660	2510	3585	3613.61	0.85	5325	3905	3745	3660	3500	3415	3702	3457	110	1075	500	2360	5	1	22000000	805	22.59	0.61	12	0.25	162.00	5976.00	5580	20230619	-34.41	2655	20230327	37.85	3955	-7.46	20240102	3520	3.98	20240118	5580	-34.41	20230619	2655	37.85	20230327	5.24	N	010660	500	110 억	186922	N	N	64	N	N
20	20240118	100249	57	100.00	KOSPI	기계	N	N	N	N	N	3630	45	2	1.26	144324740	39985	11.02	3525	3680	3520	4660	2510	3585	3609.47	0.85	946	3905	3745	3660	3500	3415	3702	3457	110	1075	500	2360	5	1	22000000	799	22.41	0.61	12	0.18	162.00	5976.00	5580	20230619	-34.95	2655	20230327	36.72	3955	-8.22	20240102	3520	3.12	20240118	5580	-34.95	20230619	2655	36.72	20230327	5.24	N	010660	500	110 억	186922	N	N	64	N	N
21	20240118	090248	57	100.00	KOSPI	기계	N	N	N	N	N	3600	15	2	0.42	45395275	12821	3.53	3525	3600	3520	4660	2510	3585	3540.70	0.85	2693	3905	3745	3660	3500	3415	3702	3457	110	1075	500	2360	5	1	22000000	792	22.22	0.60	12	0.06	162.00	5976.00	5580	20230619	-35.48	2655	20230327	35.59	3955	-8.98	20240102	3520	2.27	20240118	5580	-35.48	20230619	2655	35.59	20230327	5.24	N	010660	500	110 억	186922	N	N	64	N	N
22	20240117	160248	57	100.00	KOSPI	기계	N	N	N	N	N	3585	-205	5	-5.41	1308971900	360905	146.08	3755	3820	3575	4925	2655	3790	3627.01	1.05	-31174	3910	3850	3820	3760	3730	3835	3745	110	1135	500	2500	5	1	22000000	789	22.13	0.60	12	1.64	162.00	5976.00	5580	20230619	-35.75	2655	20230327	35.03	3955	-9.36	20240102	3575	0.28	20240117	5580	-35.75	20230619	2655	35.03	20230327	5.25	N	010660	500	110 억	230619	N	N	64	N	N
23	20240117	150250	57	100.00	KOSPI	기계	N	N	N	N	N	3620	-170	5	-4.49	1211972185	333913	135.16	3755	3820	3575	4925	2655	3790	3629.60	1.05	-32230	3910	3850	3820	3760	3730	3835	3745	110	1135	500	2500	5	1	22000000	796	22.35	0.61	12	1.52	162.00	5976.00	5580	20230619	-35.13	2655	20230327	36.35	3955	-8.47	20240102	3575	1.26	20240117	5580	-35.13	20230619	2655	36.35	20230327	5.25	N	010660	500	110 억	230619	N	N	159	N	N
24	20240117	140248	57	100.00	KOSPI	기계	N	N	N	N	N	3615	-175	5	-4.62	1148535700	316326	128.04	3755	3820	3575	4925	2655	3790	3630.86	1.05	-31521	3910	3850	3820	3760	3730	3835	3745	110	1135	500	2500	5	1	22000000	795	22.31	0.60	12	1.44	162.00	5976.00	5580	20230619	-35.22	2655	20230327	36.16	3955	-8.60	20240102	3575	1.12	20240117	5580	-35.22	20230619	2655	36.16	20230327	5.25	N	010660	500	110 억	230619	N	N	159	N	N
25	20240117	130249	57	100.00	KOSPI	기계	N	N	N	N	N	3615	-175	5	-4.62	1103313800	303772	122.96	3755	3820	3575	4925	2655	3790	3632.05	1.05	-33602	3910	3850	3820	3760	3730	3835	3745	110	1135	500	2500	5	1	22000000	795	22.31	0.60	12	1.38	162.00	5976.00	5580	20230619	-35.22	2655	20230327	36.16	3955	-8.60	20240102	3575	1.12	20240117	5580	-35.22	20230619	2655	36.16	20230327	5.25	N	010660	500	110 억	230619	N	N	159	N	N
26	20240117	120249	57	100.00	KOSPI	기계	N	N	N	N	N	3620	-170	5	-4.49	1040775835	286429	115.94	3755	3820	3575	4925	2655	3790	3633.63	1.05	-32631	3910	3850	3820	3760	3730	3835	3745	110	1135	500	2500	5	1	22000000	796	22.35	0.61	12	1.30	162.00	5976.00	5580	20230619	-35.13	2655	20230327	36.35	3955	-8.47	20240102	3575	1.26	20240117	5580	-35.13	20230619	2655	36.35	20230327	5.25	N	010660	500	110 억	230619	N	N	159	N	N
27	20240117	110250	57	100.00	KOSPI	기계	N	N	N	N	N	3580	-210	5	-5.54	948757115	260813	105.57	3755	3820	3575	4925	2655	3790	3637.69	1.05	-22135	3910	3850	3820	3760	3730	3835	3745	110	1135	500	2500	5	1	22000000	788	22.10	0.60	12	1.19	162.00	5976.00	5580	20230619	-35.84	2655	20230327	34.84	3955	-9.48	20240102	3575	0.14	20240117	5580	-35.84	20230619	2655	34.84	20230327	5.25	N	010660	500	110 억	230619	N	N	159	N	N
28	20240117	100248	57	100.00	KOSPI	기계	N	N	N	N	N	3635	-155	5	-4.09	431903760	117406	47.52	3755	3820	3605	4925	2655	3790	3678.72	1.05	-14688	3910	3850	3820	3760	3730	3835	3745	110	1135	500	2500	5	1	22000000	800	22.44	0.61	12	0.53	162.00	5976.00	5580	20230619	-34.86	2655	20230327	36.91	3955	-8.09	20240102	3605	0.83	20240117	5580	-34.86	20230619	2655	36.91	20230327	5.25	N	010660	500	110 억	230619	N	N	159	N	N
29	20240117	090248	57	100.00	KOSPI	기계	N	N	N	N	N	3795	5	2	0.13	47740110	12585	5.09	3755	3820	3755	4925	2655	3790	3793.41	1.05	397	3910	3850	3820	3760	3730	3835	3745	110	1135	500	2500	5	1	22000000	835	23.43	0.64	12	0.06	162.00	5976.00	5580	20230619	-31.99	2655	20230327	42.94	3955	-4.05	20240102	3715	2.15	20240108	5580	-31.99	20230619	2655	42.94	20230327	5.25	N	010660	500	110 억	230619	N	N	159	N	N
30	20240116	160248	57	100.00	KOSPI	기계	N	N	N	N	N	3790	-75	5	-1.94	934434550	244767	163.88	3830	3880	3790	5020	2710	3865	3817.68	1.22	-38866	3928	3896	3848	3816	3768	3912	3832	110	1155	500	2550	5	1	22000000	834	23.40	0.63	12	1.11	162.00	5976.00	5580	20230619	-32.08	2655	20230327	42.75	3955	-4.17	20240102	3715	2.02	20240108	5580	-32.08	20230619	2655	42.75	20230327	5.25	N	010660	500	110 억	268952	N	N	159	N	N
31	20240116	150249	57	100.00	KOSPI	기계	N	N	N	N	N	3795	-70	5	-1.81	893448755	233962	156.64	3830	3880	3790	5020	2710	3865	3818.73	1.22	-37990	3928	3896	3848	3816	3768	3912	3832	110	1155	500	2550	5	1	22000000	835	23.43	0.64	12	1.06	162.00	5976.00	5580	20230619	-31.99	2655	20230327	42.94	3955	-4.05	20240102	3715	2.15	20240108	5580	-31.99	20230619	2655	42.94	20230327	5.25	N	010660	500	110 억	268952	N	N	19	N	N
32	20240116	140249	57	100.00	KOSPI	기계	N	N	N	N	N	3800	-65	5	-1.68	784368285	205267	137.43	3830	3880	3790	5020	2710	3865	3821.16	1.22	-38002	3928	3896	3848	3816	3768	3912	3832	110	1155	500	2550	5	1	22000000	836	23.46	0.64	12	0.93	162.00	5976.00	5580	20230619	-31.90	2655	20230327	43.13	3955	-3.92	20240102	3715	2.29	20240108	5580	-31.90	20230619	2655	43.13	20230327	5.25	N	010660	500	110 억	268952	N	N	19	N	N
33	20240116	130249	57	100.00	KOSPI	기계	N	N	N	N	N	3815	-50	5	-1.29	625242930	163359	109.37	3830	3880	3795	5020	2710	3865	3827.36	1.22	-22895	3928	3896	3848	3816	3768	3912	3832	110	1155	500	2550	5	1	22000000	839	23.55	0.64	12	0.74	162.00	5976.00	5580	20230619	-31.63	2655	20230327	43.69	3955	-3.54	20240102	3715	2.69	20240108	5580	-31.63	20230619	2655	43.69	20230327	5.25	N	010660	500	110 억	268952	N	N	19	N	N
34	20240116	120248	57	100.00	KOSPI	기계	N	N	N	N	N	3805	-60	5	-1.55	586330945	153167	102.55	3830	3880	3795	5020	2710	3865	3827.99	1.22	-20493	3928	3896	3848	3816	3768	3912	3832	110	1155	500	2550	5	1	22000000	837	23.49	0.64	12	0.70	162.00	5976.00	5580	20230619	-31.81	2655	20230327	43.31	3955	-3.79	20240102	3715	2.42	20240108	5580	-31.81	20230619	2655	43.31	20230327	5.25	N	010660	500	110 억	268952	N	N	19	N	N
35	20240116	110248	57	100.00	KOSPI	기계	N	N	N	N	N	3830	-35	5	-0.91	516419430	134831	90.27	3830	3880	3795	5020	2710	3865	3830.06	1.22	-19044	3928	3896	3848	3816	3768	3912	3832	110	1155	500	2550	5	1	22000000	843	23.64	0.64	12	0.61	162.00	5976.00	5580	20230619	-31.36	2655	20230327	44.26	3955	-3.16	20240102	3715	3.10	20240108	5580	-31.36	20230619	2655	44.26	20230327	5.25	N	010660	500	110 억	268952	N	N	19	N	N
36	20240116	100248	57	100.00	KOSPI	기계	N	N	N	N	N	3810	-55	5	-1.42	350804520	91321	61.14	3830	3880	3810	5020	2710	3865	3841.38	1.22	-10720	3928	3896	3848	3816	3768	3912	3832	110	1155	500	2550	5	1	22000000	838	23.52	0.64	12	0.42	162.00	5976.00	5580	20230619	-31.72	2655	20230327	43.50	3955	-3.67	20240102	3715	2.56	20240108	5580	-31.72	20230619	2655	43.50	20230327	5.25	N	010660	500	110 억	268952	N	N	19	N	N
37	20240116	090247	57	100.00	KOSPI	기계	N	N	N	N	N	3845	-20	5	-0.52	31805170	8304	5.56	3830	3845	3825	5020	2710	3865	3829.11	1.22	751	3928	3896	3848	3816	3768	3912	3832	110	1155	500	2550	5	1	22000000	846	23.73	0.64	12	0.04	162.00	5976.00	5580	20230619	-31.09	2655	20230327	44.82	3955	-2.78	20240102	3715	3.50	20240108	5580	-31.09	20230619	2655	44.82	20230327	5.25	N	010660	500	110 억	268952	N	N	19	N	N
38	20240115	160247	57	100.00	KOSPI	기계	N	N	N	N	N	3865	15	2	0.39	569683435	148471	46.56	3810	3880	3800	5000	2695	3850	3836.83	1.28	-12329	3973	3911	3848	3786	3723	3880	3755	110	1150	500	2540	5	1	22000000	850	23.86	0.65	12	0.67	162.00	5976.00	5580	20230619	-30.73	2655	20230327	45.57	3955	-2.28	20240102	3715	4.04	20240108	5580	-30.73	20230619	2655	45.57	20230327	5.36	N	010660	500	110 억	281424	N	N	19	N	N
39	20240115	150249	57	100.00	KOSPI	기계	N	N	N	N	N	3830	-20	5	-0.52	514223305	134070	42.04	3810	3880	3800	5000	2695	3850	3835.48	1.28	-13930	3973	3911	3848	3786	3723	3880	3755	110	1150	500	2540	5	1	22000000	843	23.64	0.64	12	0.61	162.00	5976.00	5580	20230619	-31.36	2655	20230327	44.26	3955	-3.16	20240102	3715	3.10	20240108	5580	-31.36	20230619	2655	44.26	20230327	5.36	N	010660	500	110 억	281424	N	N	12	N	N
40	20240115	140249	57	100.00	KOSPI	기계	N	N	N	N	N	3850	0	3	0.00	480478360	125277	39.28	3810	3880	3800	5000	2695	3850	3835.33	1.28	-13873	3973	3911	3848	3786	3723	3880	3755	110	1150	500	2540	5	1	22000000	847	23.77	0.64	12	0.57	162.00	5976.00	5580	20230619	-31.00	2655	20230327	45.01	3955	-2.65	20240102	3715	3.63	20240108	5580	-31.00	20230619	2655	45.01	20230327	5.36	N	010660	500	110 억	281424	N	N	12	N	N
41	20240115	130247	57	100.00	KOSPI	기계	N	N	N	N	N	3830	-20	5	-0.52	426906300	111301	34.90	3810	3880	3800	5000	2695	3850	3835.60	1.28	-14181	3973	3911	3848	3786	3723	3880	3755	110	1150	500	2540	5	1	22000000	843	23.64	0.64	12	0.51	162.00	5976.00	5580	20230619	-31.36	2655	20230327	44.26	3955	-3.16	20240102	3715	3.10	20240108	5580	-31.36	20230619	2655	44.26	20230327	5.36	N	010660	500	110 억	281424	N	N	12	N	N
42	20240115	120247	57	100.00	KOSPI	기계	N	N	N	N	N	3830	-20	5	-0.52	363806020	94836	29.74	3810	3880	3800	5000	2695	3850	3836.16	1.28	-13493	3973	3911	3848	3786	3723	3880	3755	110	1150	500	2540	5	1	22000000	843	23.64	0.64	12	0.43	162.00	5976.00	5580	20230619	-31.36	2655	20230327	44.26	3955	-3.16	20240102	3715	3.10	20240108	5580	-31.36	20230619	2655	44.26	20230327	5.36	N	010660	500	110 억	281424	N	N	12	N	N
43	20240115	110247	57	100.00	KOSPI	기계	N	N	N	N	N	3825	-25	5	-0.65	294299355	76657	24.04	3810	3880	3800	5000	2695	3850	3839.17	1.28	-13234	3973	3911	3848	3786	3723	3880	3755	110	1150	500	2540	5	1	22000000	842	23.61	0.64	12	0.35	162.00	5976.00	5580	20230619	-31.45	2655	20230327	44.07	3955	-3.29	20240102	3715	2.96	20240108	5580	-31.45	20230619	2655	44.07	20230327	5.36	N	010660	500	110 억	281424	N	N	12	N	N
44	20240115	100247	57	100.00	KOSPI	기계	N	N	N	N	N	3860	10	2	0.26	184408550	48070	15.07	3810	3865	3800	5000	2695	3850	3836.25	1.28	-789	3973	3911	3848	3786	3723	3880	3755	110	1150	500	2540	5	1	22000000	849	23.83	0.65	12	0.22	162.00	5976.00	5580	20230619	-30.82	2655	20230327	45.39	3955	-2.40	20240102	3715	3.90	20240108	5580	-30.82	20230619	2655	45.39	20230327	5.36	N	010660	500	110 억	281424	N	N	12	N	N
45	20240115	090247	57	100.00	KOSPI	기계	N	N	N	N	N	3845	-5	5	-0.13	48108270	12595	3.95	3810	3850	3800	5000	2695	3850	3819.63	1.28	-4887	3973	3911	3848	3786	3723	3880	3755	110	1150	500	2540	5	1	22000000	846	23.73	0.64	12	0.06	162.00	5976.00	5580	20230619	-31.09	2655	20230327	44.82	3955	-2.78	20240102	3715	3.50	20240108	5580	-31.09	20230619	2655	44.82	20230327	5.36	N	010660	500	110 억	281424	N	N	12	N	N
46	20240112	160247	57	100.00	KOSPI	기계	N	N	N	N	N	3850	-5	5	-0.13	1199325510	312510	62.80	3855	3910	3785	5010	2700	3855	3837.63	1.44	-34698	3981	3917	3846	3782	3711	3950	3815	110	1155	500	2540	5	1	22000000	847	23.77	0.64	12	1.42	162.00	5976.00	5580	20230619	-31.00	2655	20230327	45.01	3955	-2.65	20240102	3715	3.63	20240108	5580	-31.00	20230619	2655	45.01	20230327	5.36	N	010660	500	110 억	317030	N	N	12	N	N
47	20240112	150247	57	100.00	KOSPI	기계	N	N	N	N	N	3855	0	3	0.00	1126456825	293609	59.00	3855	3910	3785	5010	2700	3855	3836.57	1.44	-33977	3981	3917	3846	3782	3711	3950	3815	110	1155	500	2540	5	1	22000000	848	23.80	0.65	12	1.33	162.00	5976.00	5580	20230619	-30.91	2655	20230327	45.20	3955	-2.53	20240102	3715	3.77	20240108	5580	-30.91	20230619	2655	45.20	20230327	5.36	N	010660	500	110 억	317030	N	N	0	N	N
48	20240112	140247	57	100.00	KOSPI	기계	N	N	N	N	N	3845	-10	5	-0.26	1011309460	263755	53.00	3855	3910	3785	5010	2700	3855	3834.25	1.44	-33290	3981	3917	3846	3782	3711	3950	3815	110	1155	500	2540	5	1	22000000	846	23.73	0.64	12	1.20	162.00	5976.00	5580	20230619	-31.09	2655	20230327	44.82	3955	-2.78	20240102	3715	3.50	20240108	5580	-31.09	20230619	2655	44.82	20230327	5.36	N	010660	500	110 억	317030	N	N	0	N	N
49	20240112	130245	57	100.00	KOSPI	기계	N	N	N	N	N	3895	40	2	1.04	795341570	207812	41.76	3855	3900	3785	5010	2700	3855	3827.18	1.44	-32157	3981	3917	3846	3782	3711	3950	3815	110	1155	500	2540	5	1	22000000	857	24.04	0.65	12	0.94	162.00	5976.00	5580	20230619	-30.20	2655	20230327	46.70	3955	-1.52	20240102	3715	4.85	20240108	5580	-30.20	20230619	2655	46.70	20230327	5.36	N	010660	500	110 억	317030	N	N	0	N	N
50	20240112	120246	57	100.00	KOSPI	기계	N	N	N	N	N	3840	-15	5	-0.39	581079730	152398	30.62	3855	3875	3785	5010	2700	3855	3812.83	1.44	-29288	3981	3917	3846	3782	3711	3950	3815	110	1155	500	2540	5	1	22000000	845	23.70	0.64	12	0.69	162.00	5976.00	5580	20230619	-31.18	2655	20230327	44.63	3955	-2.91	20240102	3715	3.36	20240108	5580	-31.18	20230619	2655	44.63	20230327	5.36	N	010660	500	110 억	317030	N	N	0	N	N
51	20240112	110246	57	100.00	KOSPI	기계	N	N	N	N	N	3835	-20	5	-0.52	503452705	132100	26.55	3855	3875	3785	5010	2700	3855	3811.05	1.44	-29314	3981	3917	3846	3782	3711	3950	3815	110	1155	500	2540	5	1	22000000	844	23.67	0.64	12	0.60	162.00	5976.00	5580	20230619	-31.27	2655	20230327	44.44	3955	-3.03	20240102	3715	3.23	20240108	5580	-31.27	20230619	2655	44.44	20230327	5.36	N	010660	500	110 억	317030	N	N	0	N	N
52	20240112	100247	57	100.00	KOSPI	기계	N	N	N	N	N	3790	-65	5	-1.69	390836445	102448	20.59	3855	3875	3790	5010	2700	3855	3814.86	1.44	-23291	3981	3917	3846	3782	3711	3950	3815	110	1155	500	2540	5	1	22000000	834	23.40	0.63	12	0.47	162.00	5976.00	5580	20230619	-32.08	2655	20230327	42.75	3955	-4.17	20240102	3715	2.02	20240108	5580	-32.08	20230619	2655	42.75	20230327	5.36	N	010660	500	110 억	317030	N	N	0	N	N
53	20240112	090247	57	100.00	KOSPI	기계	N	N	N	N	N	3835	-20	5	-0.52	27436460	7102	1.43	3855	3875	3835	5010	2700	3855	3863.55	1.44	78	3981	3917	3846	3782	3711	3950	3815	110	1155	500	2540	5	1	22000000	844	23.67	0.64	12	0.03	162.00	5976.00	5580	20230619	-31.27	2655	20230327	44.44	3955	-3.03	20240102	3715	3.23	20240108	5580	-31.27	20230619	2655	44.44	20230327	5.36	N	010660	500	110 억	317030	N	N	0	N	N
54	20240111	160245	57	100.00	KOSPI	기계	N	N	N	N	N	3855	90	2	2.39	1894180915	490727	320.77	3790	3910	3775	4890	2640	3765	3859.97	1.14	70077	3831	3797	3761	3727	3691	3780	3710	110	1125	500	2480	5	1	22000000	848	23.80	0.65	12	2.23	162.00	5976.00	5580	20230619	-30.91	2655	20230327	45.20	3955	-2.53	20240102	3715	3.77	20240108	5580	-30.91	20230619	2655	45.20	20230327	5.37	N	010660	500	110 억	249992	N	N	0	N	N
55	20240111	150247	57	100.00	KOSPI	기계	N	N	N	N	N	3865	100	2	2.66	1831072880	474359	310.07	3790	3910	3775	4890	2640	3765	3860.10	1.14	70724	3831	3797	3761	3727	3691	3780	3710	110	1125	500	2480	5	1	22000000	850	23.86	0.65	12	2.16	162.00	5976.00	5580	20230619	-30.73	2655	20230327	45.57	3955	-2.28	20240102	3715	4.04	20240108	5580	-30.73	20230619	2655	45.57	20230327	5.37	N	010660	500	110 억	249992	N	N	0	N	N
56	20240111	140246	57	100.00	KOSPI	기계	N	N	N	N	N	3870	105	2	2.79	1673674965	433670	283.47	3790	3910	3775	4890	2640	3765	3859.33	1.14	71467	3831	3797	3761	3727	3691	3780	3710	110	1125	500	2480	5	1	22000000	851	23.89	0.65	12	1.97	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	3955	-2.15	20240102	3715	4.17	20240108	5580	-30.65	20230619	2655	45.76	20230327	5.37	N	010660	500	110 억	249992	N	N	0	N	N
57	20240111	130245	57	100.00	KOSPI	기계	N	N	N	N	N	3875	110	2	2.92	1427368210	370169	241.96	3790	3910	3775	4890	2640	3765	3855.99	1.14	70919	3831	3797	3761	3727	3691	3780	3710	110	1125	500	2480	5	1	22000000	853	23.92	0.65	12	1.68	162.00	5976.00	5580	20230619	-30.56	2655	20230327	45.95	3955	-2.02	20240102	3715	4.31	20240108	5580	-30.56	20230619	2655	45.95	20230327	5.37	N	010660	500	110 억	249992	N	N	0	N	N
58	20240111	120246	57	100.00	KOSPI	기계	N	N	N	N	N	3905	140	2	3.72	1280785585	332377	217.26	3790	3910	3775	4890	2640	3765	3853.41	1.14	68246	3831	3797	3761	3727	3691	3780	3710	110	1125	500	2480	5	1	22000000	859	24.10	0.65	12	1.51	162.00	5976.00	5580	20230619	-30.02	2655	20230327	47.08	3955	-1.26	20240102	3715	5.11	20240108	5580	-30.02	20230619	2655	47.08	20230327	5.37	N	010660	500	110 억	249992	N	N	0	N	N
59	20240111	110246	57	100.00	KOSPI	기계	N	N	N	N	N	3850	85	2	2.26	766659455	199772	130.58	3790	3875	3775	4890	2640	3765	3837.67	1.14	33887	3831	3797	3761	3727	3691	3780	3710	110	1125	500	2480	5	1	22000000	847	23.77	0.64	12	0.91	162.00	5976.00	5580	20230619	-31.00	2655	20230327	45.01	3955	-2.65	20240102	3715	3.63	20240108	5580	-31.00	20230619	2655	45.01	20230327	5.37	N	010660	500	110 억	249992	N	N	0	N	N
60	20240111	100246	57	100.00	KOSPI	기계	N	N	N	N	N	3820	55	2	1.46	517943005	135022	88.26	3790	3875	3775	4890	2640	3765	3835.99	1.14	21406	3831	3797	3761	3727	3691	3780	3710	110	1125	500	2480	5	1	22000000	840	23.58	0.64	12	0.61	162.00	5976.00	5580	20230619	-31.54	2655	20230327	43.88	3955	-3.41	20240102	3715	2.83	20240108	5580	-31.54	20230619	2655	43.88	20230327	5.37	N	010660	500	110 억	249992	N	N	0	N	N
61	20240111	090246	57	100.00	KOSPI	기계	N	N	N	N	N	3870	105	2	2.79	230363725	60066	39.26	3790	3875	3775	4890	2640	3765	3835.18	1.14	27705	3831	3797	3761	3727	3691	3780	3710	110	1125	500	2480	5	1	22000000	851	23.89	0.65	12	0.27	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	3955	-2.15	20240102	3715	4.17	20240108	5580	-30.65	20230619	2655	45.76	20230327	5.37	N	010660	500	110 억	249992	N	N	0	N	N
62	20240110	160245	57	100.00	KOSPI	기계	N	N	N	N	N	3765	-5	5	-0.13	558471835	148936	81.99	3770	3795	3725	4900	2640	3770	3749.74	1.25	-24172	3880	3825	3795	3740	3710	3810	3725	110	1130	500	2480	5	1	22000000	828	23.24	0.63	12	0.68	162.00	5976.00	5580	20230619	-32.53	2655	20230327	41.81	3955	-4.80	20240102	3715	1.35	20240108	5580	-32.53	20230619	2655	41.81	20230327	5.47	N	010660	500	110 억	274441	N	N	0	N	N
63	20240110	150245	57	100.00	KOSPI	기계	N	N	N	N	N	3770	0	3	0.00	532429405	142024	78.19	3770	3795	3725	4900	2640	3770	3748.87	1.25	-23688	3880	3825	3795	3740	3710	3810	3725	110	1130	500	2480	5	1	22000000	829	23.27	0.63	12	0.65	162.00	5976.00	5580	20230619	-32.44	2655	20230327	42.00	3955	-4.68	20240102	3715	1.48	20240108	5580	-32.44	20230619	2655	42.00	20230327	5.47	N	010660	500	110 억	274441	N	N	0	N	N
64	20240110	140246	57	100.00	KOSPI	기계	N	N	N	N	N	3750	-20	5	-0.53	447668710	119432	65.75	3770	3795	3725	4900	2640	3770	3748.31	1.25	-21336	3880	3825	3795	3740	3710	3810	3725	110	1130	500	2480	5	1	22000000	825	23.15	0.63	12	0.54	162.00	5976.00	5580	20230619	-32.80	2655	20230327	41.24	3955	-5.18	20240102	3715	0.94	20240108	5580	-32.80	20230619	2655	41.24	20230327	5.47	N	010660	500	110 억	274441	N	N	0	N	N
65	20240110	130246	57	100.00	KOSPI	기계	N	N	N	N	N	3745	-25	5	-0.66	384108220	102442	56.40	3770	3795	3725	4900	2640	3770	3749.52	1.25	-16022	3880	3825	3795	3740	3710	3810	3725	110	1130	500	2480	5	1	22000000	824	23.12	0.63	12	0.47	162.00	5976.00	5580	20230619	-32.89	2655	20230327	41.05	3955	-5.31	20240102	3715	0.81	20240108	5580	-32.89	20230619	2655	41.05	20230327	5.47	N	010660	500	110 억	274441	N	N	0	N	N
66	20240110	120245	57	100.00	KOSPI	기계	N	N	N	N	N	3740	-30	5	-0.80	306050125	81602	44.92	3770	3795	3725	4900	2640	3770	3750.52	1.25	-10171	3880	3825	3795	3740	3710	3810	3725	110	1130	500	2480	5	1	22000000	823	23.09	0.63	12	0.37	162.00	5976.00	5580	20230619	-32.97	2655	20230327	40.87	3955	-5.44	20240102	3715	0.67	20240108	5580	-32.97	20230619	2655	40.87	20230327	5.47	N	010660	500	110 억	274441	N	N	0	N	N
67	20240110	110245	57	100.00	KOSPI	기계	N	N	N	N	N	3780	10	2	0.27	200582715	53526	29.47	3770	3795	3725	4900	2640	3770	3747.39	1.25	-8063	3880	3825	3795	3740	3710	3810	3725	110	1130	500	2480	5	1	22000000	832	23.33	0.63	12	0.24	162.00	5976.00	5580	20230619	-32.26	2655	20230327	42.37	3955	-4.42	20240102	3715	1.75	20240108	5580	-32.26	20230619	2655	42.37	20230327	5.47	N	010660	500	110 억	274441	N	N	0	N	N
68	20240110	100245	57	100.00	KOSPI	기계	N	N	N	N	N	3765	-5	5	-0.13	177464355	47395	26.09	3770	3795	3725	4900	2640	3770	3744.37	1.25	-6227	3880	3825	3795	3740	3710	3810	3725	110	1130	500	2480	5	1	22000000	828	23.24	0.63	12	0.22	162.00	5976.00	5580	20230619	-32.53	2655	20230327	41.81	3955	-4.80	20240102	3715	1.35	20240108	5580	-32.53	20230619	2655	41.81	20230327	5.47	N	010660	500	110 억	274441	N	N	0	N	N
69	20240110	090245	57	100.00	KOSPI	기계	N	N	N	N	N	3725	-45	5	-1.19	25928790	6914	3.81	3770	3770	3725	4900	2640	3770	3750.19	1.25	-1050	3880	3825	3795	3740	3710	3810	3725	110	1130	500	2480	5	1	22000000	820	22.99	0.62	12	0.03	162.00	5976.00	5580	20230619	-33.24	2655	20230327	40.30	3955	-5.82	20240102	3715	0.27	20240108	5580	-33.24	20230619	2655	40.30	20230327	5.47	N	010660	500	110 억	274441	N	N	0	N	N
70	20240109	160245	57	100.00	KOSPI	기계	N	N	N	N	N	3770	-35	5	-0.92	683794045	180070	54.24	3805	3850	3765	4945	2665	3805	3796.85	1.27	-9734	4038	3921	3818	3701	3598	3980	3760	110	1140	500	2510	5	1	22000000	829	23.27	0.63	12	0.82	162.00	5976.00	5580	20230619	-32.44	2655	20230327	42.00	3955	-4.68	20240102	3715	1.48	20240108	5580	-32.44	20230619	2655	42.00	20230327	5.53	N	010660	500	110 억	280107	N	N	0	N	N
71	20240109	150245	57	100.00	KOSPI	기계	N	N	N	N	N	3780	-25	5	-0.66	587244420	154484	46.53	3805	3850	3765	4945	2665	3805	3801.03	1.27	-9603	4038	3921	3818	3701	3598	3980	3760	110	1140	500	2510	5	1	22000000	832	23.33	0.63	12	0.70	162.00	5976.00	5580	20230619	-32.26	2655	20230327	42.37	3955	-4.42	20240102	3715	1.75	20240108	5580	-32.26	20230619	2655	42.37	20230327	5.53	N	010660	500	110 억	280107	N	N	0	N	N
72	20240109	140244	57	100.00	KOSPI	기계	N	N	N	N	N	3805	0	3	0.00	519742480	136675	41.17	3805	3850	3765	4945	2665	3805	3802.55	1.27	-6724	4038	3921	3818	3701	3598	3980	3760	110	1140	500	2510	5	1	22000000	837	23.49	0.64	12	0.62	162.00	5976.00	5580	20230619	-31.81	2655	20230327	43.31	3955	-3.79	20240102	3715	2.42	20240108	5580	-31.81	20230619	2655	43.31	20230327	5.53	N	010660	500	110 억	280107	N	N	0	N	N
73	20240109	130245	57	100.00	KOSPI	기계	N	N	N	N	N	3790	-15	5	-0.39	394738695	103851	31.28	3805	3850	3765	4945	2665	3805	3800.50	1.27	-7852	4038	3921	3818	3701	3598	3980	3760	110	1140	500	2510	5	1	22000000	834	23.40	0.63	12	0.47	162.00	5976.00	5580	20230619	-32.08	2655	20230327	42.75	3955	-4.17	20240102	3715	2.02	20240108	5580	-32.08	20230619	2655	42.75	20230327	5.53	N	010660	500	110 억	280107	N	N	0	N	N
74	20240109	120246	57	100.00	KOSPI	기계	N	N	N	N	N	3800	-5	5	-0.13	335557405	88289	26.59	3805	3850	3765	4945	2665	3805	3800.01	1.27	-3282	4038	3921	3818	3701	3598	3980	3760	110	1140	500	2510	5	1	22000000	836	23.46	0.64	12	0.40	162.00	5976.00	5580	20230619	-31.90	2655	20230327	43.13	3955	-3.92	20240102	3715	2.29	20240108	5580	-31.90	20230619	2655	43.13	20230327	5.53	N	010660	500	110 억	280107	N	N	0	N	N
75	20240109	110244	57	100.00	KOSPI	기계	N	N	N	N	N	3800	-5	5	-0.13	276539370	72764	21.92	3805	3850	3765	4945	2665	3805	3799.64	1.27	-230	4038	3921	3818	3701	3598	3980	3760	110	1140	500	2510	5	1	22000000	836	23.46	0.64	12	0.33	162.00	5976.00	5580	20230619	-31.90	2655	20230327	43.13	3955	-3.92	20240102	3715	2.29	20240108	5580	-31.90	20230619	2655	43.13	20230327	5.53	N	010660	500	110 억	280107	N	N	0	N	N
76	20240109	100245	57	100.00	KOSPI	기계	N	N	N	N	N	3815	10	2	0.26	211260925	55547	16.73	3805	3850	3765	4945	2665	3805	3802.83	1.27	-96	4038	3921	3818	3701	3598	3980	3760	110	1140	500	2510	5	1	22000000	839	23.55	0.64	12	0.25	162.00	5976.00	5580	20230619	-31.63	2655	20230327	43.69	3955	-3.54	20240102	3715	2.69	20240108	5580	-31.63	20230619	2655	43.69	20230327	5.53	N	010660	500	110 억	280107	N	N	0	N	N
77	20240109	090245	57	100.00	KOSPI	기계	N	N	N	N	N	3790	-15	5	-0.39	94327110	24734	7.45	3805	3850	3790	4945	2665	3805	3821.40	1.27	8	4038	3921	3818	3701	3598	3980	3760	110	1140	500	2510	5	1	22000000	834	23.40	0.63	12	0.11	162.00	5976.00	5580	20230619	-32.08	2655	20230327	42.75	3955	-4.17	20240102	3715	2.02	20240108	5580	-32.08	20230619	2655	42.75	20230327	5.53	N	010660	500	110 억	280107	N	N	0	N	N
78	20240108	160245	57	100.00	KOSPI	기계	N	N	N	N	N	3805	25	2	0.66	1257575165	329603	261.99	3770	3935	3715	4910	2650	3780	3815.47	1.34	-17460	3846	3812	3766	3732	3686	3830	3750	110	1130	500	2490	5	1	22000000	837	23.49	0.64	12	1.50	162.00	5976.00	5580	20230619	-31.81	2655	20230327	43.31	3955	-3.79	20240102	3715	2.42	20240108	5580	-31.81	20230619	2655	43.31	20230327	5.51	N	010660	500	110 억	294976	N	N	135	N	N
79	20240108	150245	57	100.00	KOSPI	기계	N	N	N	N	N	3840	60	2	1.59	1148841090	301099	239.33	3770	3935	3715	4910	2650	3780	3815.54	1.34	-9698	3846	3812	3766	3732	3686	3830	3750	110	1130	500	2490	5	1	22000000	845	23.70	0.64	12	1.37	162.00	5976.00	5580	20230619	-31.18	2655	20230327	44.63	3955	-2.91	20240102	3715	3.36	20240108	5580	-31.18	20230619	2655	44.63	20230327	5.51	N	010660	500	110 억	294976	N	N	135	N	N
80	20240108	140245	57	100.00	KOSPI	기계	N	N	N	N	N	3780	0	3	0.00	376770685	100531	79.91	3770	3785	3715	4910	2650	3780	3747.68	1.34	14176	3846	3812	3766	3732	3686	3830	3750	110	1130	500	2490	5	1	22000000	832	23.33	0.63	12	0.46	162.00	5976.00	5580	20230619	-32.26	2655	20230327	42.37	3955	-4.42	20240102	3715	1.75	20240108	5580	-32.26	20230619	2655	42.37	20230327	5.51	N	010660	500	110 억	294976	N	N	135	N	N
81	20240108	130244	57	100.00	KOSPI	기계	N	N	N	N	N	3765	-15	5	-0.40	285630670	76365	60.70	3770	3785	3715	4910	2650	3780	3740.12	1.34	4797	3846	3812	3766	3732	3686	3830	3750	110	1130	500	2490	5	1	22000000	828	23.24	0.63	12	0.35	162.00	5976.00	5580	20230619	-32.53	2655	20230327	41.81	3955	-4.80	20240102	3715	1.35	20240108	5580	-32.53	20230619	2655	41.81	20230327	5.51	N	010660	500	110 억	294976	N	N	135	N	N
82	20240108	120245	57	100.00	KOSPI	기계	N	N	N	N	N	3760	-20	5	-0.53	235708675	63114	50.17	3770	3770	3715	4910	2650	3780	3734.36	1.34	2409	3846	3812	3766	3732	3686	3830	3750	110	1130	500	2490	5	1	22000000	827	23.21	0.63	12	0.29	162.00	5976.00	5580	20230619	-32.62	2655	20230327	41.62	3955	-4.93	20240102	3715	1.21	20240108	5580	-32.62	20230619	2655	41.62	20230327	5.51	N	010660	500	110 억	294976	N	N	135	N	N
83	20240108	110245	57	100.00	KOSPI	기계	N	N	N	N	N	3740	-40	5	-1.06	196696335	52694	41.88	3770	3770	3715	4910	2650	3780	3732.44	1.34	4278	3846	3812	3766	3732	3686	3830	3750	110	1130	500	2490	5	1	22000000	823	23.09	0.63	12	0.24	162.00	5976.00	5580	20230619	-32.97	2655	20230327	40.87	3955	-5.44	20240102	3715	0.67	20240108	5580	-32.97	20230619	2655	40.87	20230327	5.51	N	010660	500	110 억	294976	N	N	135	N	N
84	20240108	100247	57	100.00	KOSPI	기계	N	N	N	N	N	3725	-55	5	-1.46	141772715	37980	30.19	3770	3770	3715	4910	2650	3780	3732.32	1.34	3382	3846	3812	3766	3732	3686	3830	3750	110	1130	500	2490	5	1	22000000	820	22.99	0.62	12	0.17	162.00	5976.00	5580	20230619	-33.24	2655	20230327	40.30	3955	-5.82	20240102	3715	0.27	20240108	5580	-33.24	20230619	2655	40.30	20230327	5.51	N	010660	500	110 억	294976	N	N	135	N	N
85	20240108	090244	57	100.00	KOSPI	기계	N	N	N	N	N	3730	-50	5	-1.32	24258780	6457	5.13	3770	3770	3730	4910	2650	3780	3755.43	1.34	-2584	3846	3812	3766	3732	3686	3830	3750	110	1130	500	2490	5	1	22000000	821	23.02	0.62	12	0.03	162.00	5976.00	5580	20230619	-33.15	2655	20230327	40.49	3955	-5.69	20240102	3720	0.27	20240105	5580	-33.15	20230619	2655	40.49	20230327	5.51	N	010660	500	110 억	294976	N	N	135	N	N
86	20240105	160244	57	100.00	KOSPI	기계	N	N	N	N	N	3780	25	2	0.67	463693530	123239	49.97	3755	3800	3720	4880	2630	3755	3762.54	1.28	10530	3881	3817	3781	3717	3681	3800	3700	110	1125	500	2470	5	1	22000000	832	23.33	0.63	12	0.56	162.00	5976.00	5580	20230619	-32.26	2655	20230327	42.37	3955	-4.42	20240102	3720	1.61	20240105	5580	-32.26	20230619	2655	42.37	20230327	5.55	N	010660	500	110 억	282116	N	N	135	N	N
87	20240105	150244	57	100.00	KOSPI	기계	N	N	N	N	N	3760	5	2	0.13	391422220	104079	42.20	3755	3800	3720	4880	2630	3755	3760.82	1.28	8016	3881	3817	3781	3717	3681	3800	3700	110	1125	500	2470	5	1	22000000	827	23.21	0.63	12	0.47	162.00	5976.00	5580	20230619	-32.62	2655	20230327	41.62	3955	-4.93	20240102	3720	1.08	20240105	5580	-32.62	20230619	2655	41.62	20230327	5.55	N	010660	500	110 억	282116	N	N	104	N	N
88	20240105	140244	57	100.00	KOSPI	기계	N	N	N	N	N	3765	10	2	0.27	341974640	90918	36.86	3755	3800	3720	4880	2630	3755	3761.36	1.28	6243	3881	3817	3781	3717	3681	3800	3700	110	1125	500	2470	5	1	22000000	828	23.24	0.63	12	0.41	162.00	5976.00	5580	20230619	-32.53	2655	20230327	41.81	3955	-4.80	20240102	3720	1.21	20240105	5580	-32.53	20230619	2655	41.81	20230327	5.55	N	010660	500	110 억	282116	N	N	104	N	N
89	20240105	130244	57	100.00	KOSPI	기계	N	N	N	N	N	3785	30	2	0.80	305708990	81289	32.96	3755	3800	3720	4880	2630	3755	3760.77	1.28	6062	3881	3817	3781	3717	3681	3800	3700	110	1125	500	2470	5	1	22000000	833	23.36	0.63	12	0.37	162.00	5976.00	5580	20230619	-32.17	2655	20230327	42.56	3955	-4.30	20240102	3720	1.75	20240105	5580	-32.17	20230619	2655	42.56	20230327	5.55	N	010660	500	110 억	282116	N	N	104	N	N
90	20240105	120244	57	100.00	KOSPI	기계	N	N	N	N	N	3780	25	2	0.67	263395945	70090	28.42	3755	3800	3720	4880	2630	3755	3757.97	1.28	1412	3881	3817	3781	3717	3681	3800	3700	110	1125	500	2470	5	1	22000000	832	23.33	0.63	12	0.32	162.00	5976.00	5580	20230619	-32.26	2655	20230327	42.37	3955	-4.42	20240102	3720	1.61	20240105	5580	-32.26	20230619	2655	42.37	20230327	5.55	N	010660	500	110 억	282116	N	N	104	N	N
91	20240105	110243	57	100.00	KOSPI	기계	N	N	N	N	N	3760	5	2	0.13	204033760	54299	22.02	3755	3800	3720	4880	2630	3755	3757.60	1.28	-1692	3881	3817	3781	3717	3681	3800	3700	110	1125	500	2470	5	1	22000000	827	23.21	0.63	12	0.25	162.00	5976.00	5580	20230619	-32.62	2655	20230327	41.62	3955	-4.93	20240102	3720	1.08	20240105	5580	-32.62	20230619	2655	41.62	20230327	5.55	N	010660	500	110 억	282116	N	N	104	N	N
92	20240105	100244	57	100.00	KOSPI	기계	N	N	N	N	N	3765	10	2	0.27	140466320	37363	15.15	3755	3800	3720	4880	2630	3755	3759.51	1.28	949	3881	3817	3781	3717	3681	3800	3700	110	1125	500	2470	5	1	22000000	828	23.24	0.63	12	0.17	162.00	5976.00	5580	20230619	-32.53	2655	20230327	41.81	3955	-4.80	20240102	3720	1.21	20240105	5580	-32.53	20230619	2655	41.81	20230327	5.55	N	010660	500	110 억	282116	N	N	104	N	N
93	20240105	090244	57	100.00	KOSPI	기계	N	N	N	N	N	3730	-25	5	-0.67	24830025	6646	2.69	3755	3760	3720	4880	2630	3755	3735.86	1.28	17	3881	3817	3781	3717	3681	3800	3700	110	1125	500	2470	5	1	22000000	821	23.02	0.62	12	0.03	162.00	5976.00	5580	20230619	-33.15	2655	20230327	40.49	3955	-5.69	20240102	3720	0.27	20240105	5580	-33.15	20230619	2655	40.49	20230327	5.55	N	010660	500	110 억	282116	N	N	104	N	N
94	20240104	160242	57	100.00	KOSPI	기계	N	N	N	N	N	3755	-125	5	-3.22	912782935	241516	137.25	3845	3845	3745	5040	2720	3880	3779.39	1.45	-39386	3936	3907	3876	3847	3816	3892	3832	110	1160	500	2560	5	1	22000000	826	23.18	0.63	12	1.10	162.00	5976.00	5580	20230619	-32.71	2655	20230327	41.43	3955	-5.06	20240102	3745	0.27	20240104	5580	-32.71	20230619	2655	41.43	20230327	6.01	N	010660	500	110 억	319659	N	N	104	N	N
95	20240104	150244	57	100.00	KOSPI	기계	N	N	N	N	N	3760	-120	5	-3.09	870922120	230374	130.92	3845	3845	3745	5040	2720	3880	3780.47	1.45	-38045	3936	3907	3876	3847	3816	3892	3832	110	1160	500	2560	5	1	22000000	827	23.21	0.63	12	1.05	162.00	5976.00	5580	20230619	-32.62	2655	20230327	41.62	3955	-4.93	20240102	3745	0.40	20240104	5580	-32.62	20230619	2655	41.62	20230327	6.01	N	010660	500	110 억	319659	N	N	121	N	N
96	20240104	140244	57	100.00	KOSPI	기계	N	N	N	N	N	3750	-130	5	-3.35	803570870	212447	120.73	3845	3845	3750	5040	2720	3880	3782.45	1.45	-31549	3936	3907	3876	3847	3816	3892	3832	110	1160	500	2560	5	1	22000000	825	23.15	0.63	12	0.97	162.00	5976.00	5580	20230619	-32.80	2655	20230327	41.24	3955	-5.18	20240102	3750	0.00	20240104	5580	-32.80	20230619	2655	41.24	20230327	6.01	N	010660	500	110 억	319659	N	N	121	N	N
97	20240104	130244	57	100.00	KOSPI	기계	N	N	N	N	N	3785	-95	5	-2.45	593785640	156637	89.01	3845	3845	3755	5040	2720	3880	3790.84	1.45	-21849	3936	3907	3876	3847	3816	3892	3832	110	1160	500	2560	5	1	22000000	833	23.36	0.63	12	0.71	162.00	5976.00	5580	20230619	-32.17	2655	20230327	42.56	3955	-4.30	20240102	3755	0.80	20240104	5580	-32.17	20230619	2655	42.56	20230327	6.01	N	010660	500	110 억	319659	N	N	121	N	N
98	20240104	120243	57	100.00	KOSPI	기계	N	N	N	N	N	3775	-105	5	-2.71	542037840	142929	81.22	3845	3845	3755	5040	2720	3880	3792.36	1.45	-22093	3936	3907	3876	3847	3816	3892	3832	110	1160	500	2560	5	1	22000000	831	23.30	0.63	12	0.65	162.00	5976.00	5580	20230619	-32.35	2655	20230327	42.18	3955	-4.55	20240102	3755	0.53	20240104	5580	-32.35	20230619	2655	42.18	20230327	6.01	N	010660	500	110 억	319659	N	N	121	N	N
99	20240104	110242	57	100.00	KOSPI	기계	N	N	N	N	N	3780	-100	5	-2.58	409400580	107804	61.26	3845	3845	3755	5040	2720	3880	3797.64	1.45	-16147	3936	3907	3876	3847	3816	3892	3832	110	1160	500	2560	5	1	22000000	832	23.33	0.63	12	0.49	162.00	5976.00	5580	20230619	-32.26	2655	20230327	42.37	3955	-4.42	20240102	3755	0.67	20240104	5580	-32.26	20230619	2655	42.37	20230327	6.01	N	010660	500	110 억	319659	N	N	121	N	N
100	20240104	100243	57	100.00	KOSPI	기계	N	N	N	N	N	3810	-70	5	-1.80	244485420	64402	36.60	3845	3845	3755	5040	2720	3880	3796.24	1.45	-6444	3936	3907	3876	3847	3816	3892	3832	110	1160	500	2560	5	1	22000000	838	23.52	0.64	12	0.29	162.00	5976.00	5580	20230619	-31.72	2655	20230327	43.50	3955	-3.67	20240102	3755	1.46	20240104	5580	-31.72	20230619	2655	43.50	20230327	6.01	N	010660	500	110 억	319659	N	N	121	N	N
101	20240104	090244	57	100.00	KOSPI	기계	N	N	N	N	N	3830	-50	5	-1.29	17401365	4530	2.57	3845	3845	3830	5040	2720	3880	3841.36	1.45	242	3936	3907	3876	3847	3816	3892	3832	110	1160	500	2560	5	1	22000000	843	23.64	0.64	12	0.02	162.00	5976.00	5580	20230619	-31.36	2655	20230327	44.26	3955	-3.16	20240102	3815	0.39	20240102	5580	-31.36	20230619	2655	44.26	20230327	6.01	N	010660	500	110 억	319659	N	N	121	N	N
102	20240103	160242	57	100.00	KOSPI	기계	N	N	N	N	N	3880	-50	5	-1.27	680045010	175536	39.50	3895	3905	3845	5100	2755	3930	3874.09	1.55	-19508	4040	3985	3900	3845	3760	4012	3872	110	1170	500	2590	5	1	22000000	854	23.95	0.65	12	0.80	162.00	5976.00	5580	20230619	-30.47	2655	20230327	46.14	3955	-1.90	20240102	3815	1.70	20240102	5580	-30.47	20230619	2655	46.14	20230327	6.07	N	010660	500	110 억	342052	N	N	121	N	N
103	20240103	150242	57	100.00	KOSPI	기계	N	N	N	N	N	3855	-75	5	-1.91	637261190	164481	37.01	3895	3905	3845	5100	2755	3930	3874.38	1.55	-19797	4040	3985	3900	3845	3760	4012	3872	110	1170	500	2590	5	1	22000000	848	23.80	0.65	12	0.75	162.00	5976.00	5580	20230619	-30.91	2655	20230327	45.20	3955	-2.53	20240102	3815	1.05	20240102	5580	-30.91	20230619	2655	45.20	20230327	6.07	N	010660	500	110 억	342052	N	N	2	N	N
104	20240103	140241	57	100.00	KOSPI	기계	N	N	N	N	N	3875	-55	5	-1.40	583166825	150473	33.86	3895	3905	3845	5100	2755	3930	3875.56	1.55	-19755	4040	3985	3900	3845	3760	4012	3872	110	1170	500	2590	5	1	22000000	853	23.92	0.65	12	0.68	162.00	5976.00	5580	20230619	-30.56	2655	20230327	45.95	3955	-2.02	20240102	3815	1.57	20240102	5580	-30.56	20230619	2655	45.95	20230327	6.07	N	010660	500	110 억	342052	N	N	2	N	N
105	20240103	130243	57	100.00	KOSPI	기계	N	N	N	N	N	3885	-45	5	-1.15	502191180	129558	29.15	3895	3905	3845	5100	2755	3930	3876.19	1.55	-22511	4040	3985	3900	3845	3760	4012	3872	110	1170	500	2590	5	1	22000000	855	23.98	0.65	12	0.59	162.00	5976.00	5580	20230619	-30.38	2655	20230327	46.33	3955	-1.77	20240102	3815	1.83	20240102	5580	-30.38	20230619	2655	46.33	20230327	6.07	N	010660	500	110 억	342052	N	N	2	N	N
106	20240103	120245	57	100.00	KOSPI	기계	N	N	N	N	N	3885	-45	5	-1.15	469224655	121065	27.24	3895	3905	3845	5100	2755	3930	3875.81	1.55	-22703	4040	3985	3900	3845	3760	4012	3872	110	1170	500	2590	5	1	22000000	855	23.98	0.65	12	0.55	162.00	5976.00	5580	20230619	-30.38	2655	20230327	46.33	3955	-1.77	20240102	3815	1.83	20240102	5580	-30.38	20230619	2655	46.33	20230327	6.07	N	010660	500	110 억	342052	N	N	2	N	N
107	20240103	110242	57	100.00	KOSPI	기계	N	N	N	N	N	3885	-45	5	-1.15	419969360	108378	24.39	3895	3905	3845	5100	2755	3930	3875.04	1.55	-24938	4040	3985	3900	3845	3760	4012	3872	110	1170	500	2590	5	1	22000000	855	23.98	0.65	12	0.49	162.00	5976.00	5580	20230619	-30.38	2655	20230327	46.33	3955	-1.77	20240102	3815	1.83	20240102	5580	-30.38	20230619	2655	46.33	20230327	6.07	N	010660	500	110 억	342052	N	N	2	N	N
108	20240103	100242	57	100.00	KOSPI	기계	N	N	N	N	N	3855	-75	5	-1.91	263733370	68035	15.31	3895	3905	3855	5100	2755	3930	3876.44	1.55	-18373	4040	3985	3900	3845	3760	4012	3872	110	1170	500	2590	5	1	22000000	848	23.80	0.65	12	0.31	162.00	5976.00	5580	20230619	-30.91	2655	20230327	45.20	3955	-2.53	20240102	3815	1.05	20240102	5580	-30.91	20230619	2655	45.20	20230327	6.07	N	010660	500	110 억	342052	N	N	2	N	N
109	20240103	090242	57	100.00	KOSPI	기계	N	N	N	N	N	3875	-55	5	-1.40	60640305	15588	3.51	3895	3905	3865	5100	2755	3930	3890.19	1.55	-4762	4040	3985	3900	3845	3760	4012	3872	110	1170	500	2590	5	1	22000000	853	23.92	0.65	12	0.07	162.00	5976.00	5580	20230619	-30.56	2655	20230327	45.95	3955	-2.02	20240102	3815	1.57	20240102	5580	-30.56	20230619	2655	45.95	20230327	6.07	N	010660	500	110 억	342052	N	N	2	N	N
110	20240102	160241	57	100.00	KOSPI	기계	N	N	N	N	N	3930	60	2	1.55	1717332670	440055	203.11	3870	3955	3815	5030	2710	3870	3902.51	1.56	6067	3950	3910	3850	3810	3750	3930	3830	110	1160	500	2550	5	1	22000000	865	24.26	0.66	12	2.00	162.00	5976.00	5580	20230619	-29.57	2655	20230327	48.02	3955	-0.63	20240102	3815	3.01	20240102	5580	-29.57	20230619	2655	48.02	20230327	6.12	N	010660	500	110 억	342321	N	N	2	N	N
111	20240102	150241	57	100.00	KOSPI	기계	N	N	N	N	N	3930	60	2	1.55	1559530260	399791	184.53	3870	3955	3815	5030	2710	3870	3900.89	1.56	-2170	3950	3910	3850	3810	3750	3930	3830	110	1160	500	2550	5	1	22000000	865	24.26	0.66	12	1.82	162.00	5976.00	5580	20230619	-29.57	2655	20230327	48.02	3955	-0.63	20240102	3815	3.01	20240102	5580	-29.57	20230619	2655	48.02	20230327	6.12	N	010660	500	110 억	342321	N	N	5	N	N
112	20240102	140242	57	100.00	KOSPI	기계	N	N	N	N	N	3895	25	2	0.65	1270945225	326144	150.53	3870	3955	3815	5030	2710	3870	3896.91	1.56	-27404	3950	3910	3850	3810	3750	3930	3830	110	1160	500	2550	5	1	22000000	857	24.04	0.65	12	1.48	162.00	5976.00	5580	20230619	-30.20	2655	20230327	46.70	3955	-1.52	20240102	3815	2.10	20240102	5580	-30.20	20230619	2655	46.70	20230327	6.12	N	010660	500	110 억	342321	N	N	5	N	N
113	20240102	130241	57	100.00	KOSPI	기계	N	N	N	N	N	3905	35	2	0.90	1153387320	295993	136.62	3870	3955	3815	5030	2710	3870	3896.70	1.56	-25690	3950	3910	3850	3810	3750	3930	3830	110	1160	500	2550	5	1	22000000	859	24.10	0.65	12	1.35	162.00	5976.00	5580	20230619	-30.02	2655	20230327	47.08	3955	-1.26	20240102	3815	2.36	20240102	5580	-30.02	20230619	2655	47.08	20230327	6.12	N	010660	500	110 억	342321	N	N	5	N	N
114	20240102	120241	57	100.00	KOSPI	기계	N	N	N	N	N	3900	30	2	0.78	997062400	255873	118.10	3870	3955	3815	5030	2710	3870	3896.74	1.56	-20878	3950	3910	3850	3810	3750	3930	3830	110	1160	500	2550	5	1	22000000	858	24.07	0.65	12	1.16	162.00	5976.00	5580	20230619	-30.11	2655	20230327	46.89	3955	-1.39	20240102	3815	2.23	20240102	5580	-30.11	20230619	2655	46.89	20230327	6.12	N	010660	500	110 억	342321	N	N	5	N	N
115	20240102	110242	57	100.00	KOSPI	기계	N	N	N	N	N	3940	70	2	1.81	573266040	147738	68.19	3870	3955	3815	5030	2710	3870	3880.31	1.56	-8234	3950	3910	3850	3810	3750	3930	3830	110	1160	500	2550	5	1	22000000	867	24.32	0.66	12	0.67	162.00	5976.00	5580	20230619	-29.39	2655	20230327	48.40	3955	-0.38	20240102	3815	3.28	20240102	5580	-29.39	20230619	2655	48.40	20230327	6.12	N	010660	500	110 억	342321	N	N	5	N	N
116	20240102	100238	57	100.00	KOSPI	기계	N	N	N	N	N	3830	-40	5	-1.03	82017840	21264	9.81	3870	3870	3825	5030	2710	3870	3856.94	1.56	-9598	3950	3910	3850	3810	3750	3930	3830	110	1160	500	2550	5	1	22000000	843	23.64	0.64	12	0.10	162.00	5976.00	5580	20230619	-31.36	2655	20230327	44.26	3870	-1.03	20240102	3825	0.13	20240102	5580	-31.36	20230619	2655	44.26	20230327	6.12	N	010660	500	110 억	342321	N	N	5	N	N
117	20240102	090237	57	100.00	KOSPI	기계	N	N	N	N	N	3870	0	3	0.00	0	0	0.00	0	0	0	5030	2710	3870	0.00	1.56	0	3950	3910	3850	3810	3750	3930	3830	110	1160	500	2550	5	1	22000000	851	23.89	0.65	12	0.00	162.00	5976.00	5580	20230619	-30.65	2655	20230327	45.76	0	0.00	0	0	0.00	0	5580	-30.65	20230619	2655	45.76	20230327	6.12	N	010660	500	110 억	342321	N	N	5	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History