KissMeData/011700/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

49 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	foreignNetBuyingQuantity	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	120300	57	100.00	KOSPI	기계	N	N	N	N	N	5370	-30	5	-0.56	5252261810	969848	88.27	5470	5550	5300	7020	3780	5400	5415.55	4.86	0	-22178	5560	5480	5330	5250	5100	5520	5290	162	1620	500	3880	10	1	32446151	1742	-36.78	1.88	12	2.99	-146.00	2861.00	7490	20230417	-28.30	3940	20231024	36.29	5550	-3.24	20240123	4755	12.93	20240110	7490	-28.30	20230417	3940	36.29	20231024	5.29	N	011700	500	162 억	1575787	N	N	10	N	N
3	20240123	110259	57	100.00	KOSPI	기계	N	N	N	N	N	5390	-10	5	-0.19	4895373660	903472	82.23	5470	5550	5300	7020	3780	5400	5418.40	4.86	0	-14438	5560	5480	5330	5250	5100	5520	5290	162	1620	500	3880	10	1	32446151	1749	-36.92	1.88	12	2.78	-146.00	2861.00	7490	20230417	-28.04	3940	20231024	36.80	5550	-2.88	20240123	4755	13.35	20240110	7490	-28.04	20230417	3940	36.80	20231024	5.29	N	011700	500	162 억	1575787	N	N	10	N	N
4	20240123	100259	57	100.00	KOSPI	기계	N	N	N	N	N	5480	80	2	1.48	3435065840	633704	57.68	5470	5550	5300	7020	3780	5400	5420.62	4.86	0	-8759	5560	5480	5330	5250	5100	5520	5290	162	1620	500	3880	10	1	32446151	1778	-37.53	1.92	12	1.95	-146.00	2861.00	7490	20230417	-26.84	3940	20231024	39.09	5550	-1.26	20240123	4755	15.25	20240110	7490	-26.84	20230417	3940	39.09	20231024	5.29	N	011700	500	162 억	1575787	N	N	10	N	N
5	20240123	090259	57	100.00	KOSPI	기계	N	N	N	N	N	5380	-20	5	-0.37	810207880	149316	13.59	5470	5480	5300	7020	3780	5400	5426.13	4.86	0	-15116	5560	5480	5330	5250	5100	5520	5290	162	1620	500	3880	10	1	32446151	1746	-36.85	1.88	12	0.46	-146.00	2861.00	7490	20230417	-28.17	3940	20231024	36.55	5480	-1.82	20240123	4755	13.14	20240110	7490	-28.17	20230417	3940	36.55	20231024	5.29	N	011700	500	162 억	1575787	N	N	10	N	N
6	20240119	160257	57	100.00	KOSPI	기계	N	N	N	N	N	5290	240	2	4.75	5819384590	1111777	101.16	5050	5330	5050	6560	3540	5050	5233.51	4.76	0	34627	5306	5177	5061	4932	4816	5120	4875	162	1510	500	3630	10	1	32446151	1716	-36.23	1.85	12	3.43	-146.00	2861.00	7640	20230116	-30.76	3940	20231024	34.26	5340	-0.94	20240116	4755	11.25	20240110	7490	-29.37	20230417	3940	34.26	20231024	5.36	N	011700	500	162 억	1544072	N	N	21	N	N
7	20240119	150257	57	100.00	KOSPI	기계	N	N	N	N	N	5320	270	2	5.35	5225795760	999584	90.95	5050	5330	5050	6560	3540	5050	5227.97	4.76	0	40376	5306	5177	5061	4932	4816	5120	4875	162	1510	500	3630	10	1	32446151	1726	-36.44	1.86	12	3.08	-146.00	2861.00	7640	20230116	-30.37	3940	20231024	35.03	5340	-0.37	20240116	4755	11.88	20240110	7490	-28.97	20230417	3940	35.03	20231024	5.36	N	011700	500	162 억	1544072	N	N	2	N	N
8	20240119	140256	57	100.00	KOSPI	기계	N	N	N	N	N	5230	180	2	3.56	3670669360	705515	64.19	5050	5300	5050	6560	3540	5050	5202.82	4.76	0	39449	5306	5177	5061	4932	4816	5120	4875	162	1510	500	3630	10	1	32446151	1697	-35.82	1.83	12	2.17	-146.00	2861.00	7640	20230116	-31.54	3940	20231024	32.74	5340	-2.06	20240116	4755	9.99	20240110	7490	-30.17	20230417	3940	32.74	20231024	5.36	N	011700	500	162 억	1544072	N	N	2	N	N
9	20240119	130258	57	100.00	KOSPI	기계	N	N	N	N	N	5220	170	2	3.37	3085533870	594084	54.05	5050	5300	5050	6560	3540	5050	5193.77	4.76	0	38907	5306	5177	5061	4932	4816	5120	4875	162	1510	500	3630	10	1	32446151	1694	-35.75	1.82	12	1.83	-146.00	2861.00	7640	20230116	-31.68	3940	20231024	32.49	5340	-2.25	20240116	4755	9.78	20240110	7490	-30.31	20230417	3940	32.49	20231024	5.36	N	011700	500	162 억	1544072	N	N	2	N	N
10	20240119	120259	57	100.00	KOSPI	기계	N	N	N	N	N	5180	130	2	2.57	2720584210	523927	47.67	5050	5300	5050	6560	3540	5050	5192.68	4.76	0	34316	5306	5177	5061	4932	4816	5120	4875	162	1510	500	3630	10	1	32446151	1681	-35.48	1.81	12	1.61	-146.00	2861.00	7640	20230116	-32.20	3940	20231024	31.47	5340	-3.00	20240116	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	5.36	N	011700	500	162 억	1544072	N	N	2	N	N
11	20240119	110258	57	100.00	KOSPI	기계	N	N	N	N	N	5180	130	2	2.57	2454081970	472474	42.99	5050	5300	5050	6560	3540	5050	5194.11	4.76	0	35688	5306	5177	5061	4932	4816	5120	4875	162	1510	500	3630	10	1	32446151	1681	-35.48	1.81	12	1.46	-146.00	2861.00	7640	20230116	-32.20	3940	20231024	31.47	5340	-3.00	20240116	4755	8.94	20240110	7490	-30.84	20230417	3940	31.47	20231024	5.36	N	011700	500	162 억	1544072	N	N	2	N	N
12	20240119	100301	57	100.00	KOSPI	기계	N	N	N	N	N	5200	150	2	2.97	841815470	164114	14.93	5050	5200	5050	6560	3540	5050	5129.46	4.76	0	26516	5306	5177	5061	4932	4816	5120	4875	162	1510	500	3630	10	1	32446151	1687	-35.62	1.82	12	0.51	-146.00	2861.00	7640	20230116	-31.94	3940	20231024	31.98	5340	-2.62	20240116	4755	9.36	20240110	7490	-30.57	20230417	3940	31.98	20231024	5.36	N	011700	500	162 억	1544072	N	N	2	N	N
13	20240119	090257	57	100.00	KOSPI	기계	N	N	N	N	N	5110	60	2	1.19	108189980	21360	1.94	5050	5130	5050	6560	3540	5050	5065.07	4.76	0	2881	5306	5177	5061	4932	4816	5120	4875	162	1510	500	3630	10	1	32446151	1658	-35.00	1.79	12	0.07	-146.00	2861.00	7640	20230116	-33.12	3940	20231024	29.70	5340	-4.31	20240116	4755	7.47	20240110	7490	-31.78	20230417	3940	29.70	20231024	5.36	N	011700	500	162 억	1544072	N	N	2	N	N
14	20240118	160257	57	100.00	KOSPI	기계	N	N	N	N	N	5050	40	2	0.80	5530546355	1086171	135.44	5140	5190	4945	6510	3510	5010	5091.89	4.68	0	38224	5313	5161	5058	4906	4803	5110	4855	162	1500	500	3600	10	1	32446151	1639	-34.59	1.77	12	3.35	-146.00	2861.00	7640	20230116	-33.90	3940	20231024	28.17	5340	-5.43	20240116	4755	6.20	20240110	7490	-32.58	20230417	3940	28.17	20231024	5.24	N	011700	500	162 억	1519522	N	N	2	N	N
15	20240118	150256	57	100.00	KOSPI	기계	N	N	N	N	N	5100	90	2	1.80	5413375645	1063064	132.56	5140	5190	4945	6510	3510	5010	5092.28	4.68	0	37461	5313	5161	5058	4906	4803	5110	4855	162	1500	500	3600	10	1	32446151	1655	-34.93	1.78	12	3.28	-146.00	2861.00	7640	20230116	-33.25	3940	20231024	29.44	5340	-4.49	20240116	4755	7.26	20240110	7490	-31.91	20230417	3940	29.44	20231024	5.24	N	011700	500	162 억	1519522	N	N	0	N	N
16	20240118	140258	57	100.00	KOSPI	기계	N	N	N	N	N	4980	-30	5	-0.60	5088831930	998635	124.52	5140	5190	4945	6510	3510	5010	5095.84	4.68	0	39057	5313	5161	5058	4906	4803	5110	4855	162	1500	500	3600	5	1	32446151	1616	-34.11	1.74	12	3.08	-146.00	2861.00	7640	20230116	-34.82	3940	20231024	26.40	5340	-6.74	20240116	4755	4.73	20240110	7490	-33.51	20230417	3940	26.40	20231024	5.24	N	011700	500	162 억	1519522	N	N	0	N	N
17	20240118	130257	57	100.00	KOSPI	기계	N	N	N	N	N	5050	40	2	0.80	4485850100	877719	109.45	5140	5190	5020	6510	3510	5010	5110.87	4.68	0	45957	5313	5161	5058	4906	4803	5110	4855	162	1500	500	3600	10	1	32446151	1639	-34.59	1.77	12	2.71	-146.00	2861.00	7640	20230116	-33.90	3940	20231024	28.17	5340	-5.43	20240116	4755	6.20	20240110	7490	-32.58	20230417	3940	28.17	20231024	5.24	N	011700	500	162 억	1519522	N	N	0	N	N
18	20240118	120258	57	100.00	KOSPI	기계	N	N	N	N	N	5060	50	2	1.00	4046963280	790765	98.60	5140	5190	5030	6510	3510	5010	5117.86	4.68	0	41029	5313	5161	5058	4906	4803	5110	4855	162	1500	500	3600	10	1	32446151	1642	-34.66	1.77	12	2.44	-146.00	2861.00	7640	20230116	-33.77	3940	20231024	28.43	5340	-5.24	20240116	4755	6.41	20240110	7490	-32.44	20230417	3940	28.43	20231024	5.24	N	011700	500	162 억	1519522	N	N	0	N	N
19	20240118	110258	57	100.00	KOSPI	기계	N	N	N	N	N	5080	70	2	1.40	3761803130	734415	91.58	5140	5190	5030	6510	3510	5010	5122.26	4.68	0	32914	5313	5161	5058	4906	4803	5110	4855	162	1500	500	3600	10	1	32446151	1648	-34.79	1.78	12	2.26	-146.00	2861.00	7640	20230116	-33.51	3940	20231024	28.93	5340	-4.87	20240116	4755	6.83	20240110	7490	-32.18	20230417	3940	28.93	20231024	5.24	N	011700	500	162 억	1519522	N	N	0	N	N
20	20240118	100257	57	100.00	KOSPI	기계	N	N	N	N	N	5130	120	2	2.40	3393278220	662470	82.61	5140	5190	5030	6510	3510	5010	5122.26	4.68	0	34189	5313	5161	5058	4906	4803	5110	4855	162	1500	500	3600	10	1	32446151	1664	-35.14	1.79	12	2.04	-146.00	2861.00	7640	20230116	-32.85	3940	20231024	30.20	5340	-3.93	20240116	4755	7.89	20240110	7490	-31.51	20230417	3940	30.20	20231024	5.24	N	011700	500	162 억	1519522	N	N	0	N	N
21	20240118	090256	57	100.00	KOSPI	기계	N	N	N	N	N	5110	100	2	2.00	1071291750	208677	26.02	5140	5170	5050	6510	3510	5010	5134.08	4.68	0	43083	5313	5161	5058	4906	4803	5110	4855	162	1500	500	3600	10	1	32446151	1658	-35.00	1.79	12	0.64	-146.00	2861.00	7640	20230116	-33.12	3940	20231024	29.70	5340	-4.31	20240116	4755	7.47	20240110	7490	-31.78	20230417	3940	29.70	20231024	5.24	N	011700	500	162 억	1519522	N	N	0	N	N
22	20240117	160256	57	100.00	KOSPI	기계	N	N	N	N	N	5010	-250	5	-4.75	3893990925	769446	80.11	5170	5210	4955	6830	3690	5260	5060.74	4.96	0	-77828	5500	5380	5220	5100	4940	5440	5160	162	1570	500	3780	10	1	32446151	1626	-34.32	1.75	12	2.37	-146.00	2861.00	7640	20230116	-34.42	3940	20231024	27.16	5340	-6.18	20240116	4755	5.36	20240110	7490	-33.11	20230417	3940	27.16	20231024	5.17	N	011700	500	162 억	1609451	N	N	27	N	N
23	20240117	150258	57	100.00	KOSPI	기계	N	N	N	N	N	5010	-250	5	-4.75	3751378835	740957	77.14	5170	5210	4955	6830	3690	5260	5062.83	4.96	0	-74234	5500	5380	5220	5100	4940	5440	5160	162	1570	500	3780	10	1	32446151	1626	-34.32	1.75	12	2.28	-146.00	2861.00	7640	20230116	-34.42	3940	20231024	27.16	5340	-6.18	20240116	4755	5.36	20240110	7490	-33.11	20230417	3940	27.16	20231024	5.17	N	011700	500	162 억	1609451	N	N	27	N	N
24	20240117	140256	57	100.00	KOSPI	기계	N	N	N	N	N	5040	-220	5	-4.18	3371337785	664860	69.22	5170	5210	4955	6830	3690	5260	5070.69	4.96	0	-81722	5500	5380	5220	5100	4940	5440	5160	162	1570	500	3780	10	1	32446151	1635	-34.52	1.76	12	2.05	-146.00	2861.00	7640	20230116	-34.03	3940	20231024	27.92	5340	-5.62	20240116	4755	5.99	20240110	7490	-32.71	20230417	3940	27.92	20231024	5.17	N	011700	500	162 억	1609451	N	N	27	N	N
25	20240117	130256	57	100.00	KOSPI	기계	N	N	N	N	N	5000	-260	5	-4.94	2946439490	579748	60.36	5170	5210	5000	6830	3690	5260	5082.21	4.96	0	-79088	5500	5380	5220	5100	4940	5440	5160	162	1570	500	3780	10	1	32446151	1622	-34.25	1.75	12	1.79	-146.00	2861.00	7640	20230116	-34.55	3940	20231024	26.90	5340	-6.37	20240116	4755	5.15	20240110	7490	-33.24	20230417	3940	26.90	20231024	5.17	N	011700	500	162 억	1609451	N	N	27	N	N
26	20240117	120257	57	100.00	KOSPI	기계	N	N	N	N	N	5020	-240	5	-4.56	2640897560	518814	54.01	5170	5210	5000	6830	3690	5260	5090.19	4.96	0	-70327	5500	5380	5220	5100	4940	5440	5160	162	1570	500	3780	10	1	32446151	1629	-34.38	1.75	12	1.60	-146.00	2861.00	7640	20230116	-34.29	3940	20231024	27.41	5340	-5.99	20240116	4755	5.57	20240110	7490	-32.98	20230417	3940	27.41	20231024	5.17	N	011700	500	162 억	1609451	N	N	27	N	N
27	20240117	110257	57	100.00	KOSPI	기계	N	N	N	N	N	5060	-200	5	-3.80	2251843770	441670	45.98	5170	5210	5000	6830	3690	5260	5098.40	4.96	0	-66161	5500	5380	5220	5100	4940	5440	5160	162	1570	500	3780	10	1	32446151	1642	-34.66	1.77	12	1.36	-146.00	2861.00	7640	20230116	-33.77	3940	20231024	28.43	5340	-5.24	20240116	4755	6.41	20240110	7490	-32.44	20230417	3940	28.43	20231024	5.17	N	011700	500	162 억	1609451	N	N	27	N	N
28	20240117	100256	57	100.00	KOSPI	기계	N	N	N	N	N	5040	-220	5	-4.18	1751544460	342949	35.70	5170	5210	5000	6830	3690	5260	5107.21	4.96	0	-73152	5500	5380	5220	5100	4940	5440	5160	162	1570	500	3780	10	1	32446151	1635	-34.52	1.76	12	1.06	-146.00	2861.00	7640	20230116	-34.03	3940	20231024	27.92	5340	-5.62	20240116	4755	5.99	20240110	7490	-32.71	20230417	3940	27.92	20231024	5.17	N	011700	500	162 억	1609451	N	N	27	N	N
29	20240117	090256	57	100.00	KOSPI	기계	N	N	N	N	N	5160	-100	5	-1.90	87223930	16886	1.76	5170	5180	5150	6830	3690	5260	5164.28	4.96	0	-2977	5500	5380	5220	5100	4940	5440	5160	162	1570	500	3780	10	1	32446151	1674	-35.34	1.80	12	0.05	-146.00	2861.00	7640	20230116	-32.46	3940	20231024	30.96	5340	-3.37	20240116	4755	8.52	20240110	7490	-31.11	20230417	3940	30.96	20231024	5.17	N	011700	500	162 억	1609451	N	N	27	N	N
30	20240116	160255	57	100.00	KOSPI	기계	N	N	N	N	N	5260	-30	5	-0.57	4757195670	913901	66.02	5230	5340	5060	6870	3710	5290	5202.63	5.03	0	-27974	5530	5410	5170	5050	4810	5470	5110	162	1580	500	3800	10	1	32446151	1707	-36.03	1.84	12	2.82	-146.00	2861.00	7640	20230116	-31.15	3940	20231024	33.50	5340	-1.50	20240116	4755	10.62	20240110	7640	-31.15	20230116	3940	33.50	20231024	5.23	N	011700	500	162 억	1631946	N	N	27	N	N
31	20240116	150256	57	100.00	KOSPI	기계	N	N	N	N	N	5240	-50	5	-0.95	4364260560	839171	60.62	5230	5340	5060	6870	3710	5290	5197.89	5.03	0	-16758	5530	5410	5170	5050	4810	5470	5110	162	1580	500	3800	10	1	32446151	1700	-35.89	1.83	12	2.59	-146.00	2861.00	7640	20230116	-31.41	3940	20231024	32.99	5340	-1.87	20240116	4755	10.20	20240110	7640	-31.41	20230116	3940	32.99	20231024	5.23	N	011700	500	162 억	1631946	N	N	91	N	N
32	20240116	140256	57	100.00	KOSPI	기계	N	N	N	N	N	5220	-70	5	-1.32	3932982210	756732	54.66	5230	5340	5060	6870	3710	5290	5194.10	5.03	0	-16857	5530	5410	5170	5050	4810	5470	5110	162	1580	500	3800	10	1	32446151	1694	-35.75	1.82	12	2.33	-146.00	2861.00	7640	20230116	-31.68	3940	20231024	32.49	5340	-2.25	20240116	4755	9.78	20240110	7640	-31.68	20230116	3940	32.49	20231024	5.23	N	011700	500	162 억	1631946	N	N	91	N	N
33	20240116	130256	57	100.00	KOSPI	기계	N	N	N	N	N	5240	-50	5	-0.95	2976695370	575107	41.54	5230	5280	5060	6870	3710	5290	5170.61	5.03	0	-6238	5530	5410	5170	5050	4810	5470	5110	162	1580	500	3800	10	1	32446151	1700	-35.89	1.83	12	1.77	-146.00	2861.00	7640	20230116	-31.41	3940	20231024	32.99	5290	-0.95	20240115	4755	10.20	20240110	7640	-31.41	20230116	3940	32.99	20231024	5.23	N	011700	500	162 억	1631946	N	N	91	N	N
34	20240116	120256	57	100.00	KOSPI	기계	N	N	N	N	N	5240	-50	5	-0.95	2621850240	507300	36.64	5230	5280	5060	6870	3710	5290	5161.81	5.03	0	4538	5530	5410	5170	5050	4810	5470	5110	162	1580	500	3800	10	1	32446151	1700	-35.89	1.83	12	1.56	-146.00	2861.00	7640	20230116	-31.41	3940	20231024	32.99	5290	-0.95	20240115	4755	10.20	20240110	7640	-31.41	20230116	3940	32.99	20231024	5.23	N	011700	500	162 억	1631946	N	N	91	N	N
35	20240116	110255	57	100.00	KOSPI	기계	N	N	N	N	N	5190	-100	5	-1.89	2371973450	459126	33.16	5230	5280	5060	6870	3710	5290	5159.02	5.03	0	-3768	5530	5410	5170	5050	4810	5470	5110	162	1580	500	3800	10	1	32446151	1684	-35.55	1.81	12	1.42	-146.00	2861.00	7640	20230116	-32.07	3940	20231024	31.73	5290	-1.89	20240115	4755	9.15	20240110	7640	-32.07	20230116	3940	31.73	20231024	5.23	N	011700	500	162 억	1631946	N	N	91	N	N
36	20240116	100255	57	100.00	KOSPI	기계	N	N	N	N	N	5080	-210	5	-3.97	1997334750	386039	27.89	5230	5280	5070	6870	3710	5290	5165.72	5.03	0	-2736	5530	5410	5170	5050	4810	5470	5110	162	1580	500	3800	10	1	32446151	1648	-34.79	1.78	12	1.19	-146.00	2861.00	7640	20230116	-33.51	3940	20231024	28.93	5290	-3.97	20240115	4755	6.83	20240110	7640	-33.51	20230116	3940	28.93	20231024	5.23	N	011700	500	162 억	1631946	N	N	91	N	N
37	20240116	090254	57	100.00	KOSPI	기계	N	N	N	N	N	5170	-120	5	-2.27	730084910	139844	10.10	5230	5280	5150	6870	3710	5290	5205.29	5.03	0	2441	5530	5410	5170	5050	4810	5470	5110	162	1580	500	3800	10	1	32446151	1677	-35.41	1.81	12	0.43	-146.00	2861.00	7640	20230116	-32.33	3940	20231024	31.22	5290	-2.27	20240115	4755	8.73	20240110	7640	-32.33	20230116	3940	31.22	20231024	5.23	N	011700	500	162 억	1631946	N	N	91	N	N
38	20240115	160255	57	100.00	KOSPI	기계	N	N	N	N	N	5290	300	2	6.01	6854786675	1331732	266.22	5030	5290	4930	6480	3495	4990	5146.38	5.00	0	11282	5190	5090	4960	4860	4730	5140	4910	162	1490	500	3590	10	1	32446151	1716	-36.23	1.85	12	4.10	-146.00	2861.00	7640	20230116	-30.76	3940	20231024	34.26	5290	0.00	20240115	4755	11.25	20240110	7640	-30.76	20230116	3940	34.26	20231024	5.19	N	011700	500	162 억	1623232	N	N	91	N	N
39	20240115	150256	57	100.00	KOSPI	기계	N	N	N	N	N	5260	270	2	5.41	5625974155	1097819	219.46	5030	5270	4930	6480	3495	4990	5124.68	5.00	0	6970	5190	5090	4960	4860	4730	5140	4910	162	1490	500	3590	10	1	32446151	1707	-36.03	1.84	12	3.38	-146.00	2861.00	7640	20230116	-31.15	3940	20231024	33.50	5270	-0.19	20240115	4755	10.62	20240110	7640	-31.15	20230116	3940	33.50	20231024	5.19	N	011700	500	162 억	1623232	N	N	44	N	N
40	20240115	140257	57	100.00	KOSPI	기계	N	N	N	N	N	5140	150	2	3.01	3210815555	633249	126.59	5030	5200	4930	6480	3495	4990	5070.38	5.00	0	-19955	5190	5090	4960	4860	4730	5140	4910	162	1490	500	3590	10	1	32446151	1668	-35.21	1.80	12	1.95	-146.00	2861.00	7640	20230116	-32.72	3940	20231024	30.46	5200	-1.15	20240115	4755	8.10	20240110	7640	-32.72	20230116	3940	30.46	20231024	5.19	N	011700	500	162 억	1623232	N	N	44	N	N
41	20240115	130254	57	100.00	KOSPI	기계	N	N	N	N	N	5060	70	2	1.40	2849979965	562371	112.42	5030	5200	4930	6480	3495	4990	5067.79	5.00	0	-18371	5190	5090	4960	4860	4730	5140	4910	162	1490	500	3590	10	1	32446151	1642	-34.66	1.77	12	1.73	-146.00	2861.00	7640	20230116	-33.77	3940	20231024	28.43	5200	-2.69	20240115	4755	6.41	20240110	7640	-33.77	20230116	3940	28.43	20231024	5.19	N	011700	500	162 억	1623232	N	N	44	N	N
42	20240115	120255	57	100.00	KOSPI	기계	N	N	N	N	N	5120	130	2	2.61	2555761245	504533	100.86	5030	5200	4930	6480	3495	4990	5065.60	5.00	0	-17143	5190	5090	4960	4860	4730	5140	4910	162	1490	500	3590	10	1	32446151	1661	-35.07	1.79	12	1.55	-146.00	2861.00	7640	20230116	-32.98	3940	20231024	29.95	5200	-1.54	20240115	4755	7.68	20240110	7640	-32.98	20230116	3940	29.95	20231024	5.19	N	011700	500	162 억	1623232	N	N	44	N	N
43	20240115	110254	57	100.00	KOSPI	기계	N	N	N	N	N	5060	70	2	1.40	2178873655	430274	86.01	5030	5200	4930	6480	3495	4990	5063.92	5.00	0	-24985	5190	5090	4960	4860	4730	5140	4910	162	1490	500	3590	10	1	32446151	1642	-34.66	1.77	12	1.33	-146.00	2861.00	7640	20230116	-33.77	3940	20231024	28.43	5200	-2.69	20240115	4755	6.41	20240110	7640	-33.77	20230116	3940	28.43	20231024	5.19	N	011700	500	162 억	1623232	N	N	44	N	N
44	20240115	100254	57	100.00	KOSPI	기계	N	N	N	N	N	4975	-15	5	-0.30	577772190	116021	23.19	5030	5030	4930	6480	3495	4990	4979.89	5.00	0	-23757	5190	5090	4960	4860	4730	5140	4910	162	1490	500	3590	5	1	32446151	1614	-34.08	1.74	12	0.36	-146.00	2861.00	7640	20230116	-34.88	3940	20231024	26.27	5060	-1.68	20240112	4755	4.63	20240110	7640	-34.88	20230116	3940	26.27	20231024	5.19	N	011700	500	162 억	1623232	N	N	44	N	N
45	20240115	090255	57	100.00	KOSPI	기계	N	N	N	N	N	4960	-30	5	-0.60	141872365	28441	5.69	5030	5030	4930	6480	3495	4990	4988.30	5.00	0	-15836	5190	5090	4960	4860	4730	5140	4910	162	1490	500	3590	5	1	32446151	1609	-33.97	1.73	12	0.09	-146.00	2861.00	7640	20230116	-35.08	3940	20231024	25.89	5060	-1.98	20240112	4755	4.31	20240110	7640	-35.08	20230116	3940	25.89	20231024	5.19	N	011700	500	162 억	1623232	N	N	44	N	N
46	20240112	160254	57	100.00	KOSPI	기계	N	N	N	N	N	4990	90	2	1.84	2444491665	492069	162.24	4900	5060	4830	6370	3430	4900	4967.71	4.85	0	40230	5026	4962	4901	4837	4776	4995	4870	162	1470	500	3520	5	1	32446151	1619	-34.18	1.74	12	1.52	-146.00	2861.00	7640	20230116	-34.69	3940	20231024	26.65	5060	-1.38	20240112	4755	4.94	20240110	7640	-34.69	20230116	3940	26.65	20231024	5.25	N	011700	500	162 억	1572464	N	N	44	N	N
47	20240112	150255	57	100.00	KOSPI	기계	N	N	N	N	N	4985	85	2	1.73	2335994485	470314	155.06	4900	5060	4830	6370	3430	4900	4966.91	4.85	0	40921	5026	4962	4901	4837	4776	4995	4870	162	1470	500	3520	5	1	32446151	1617	-34.14	1.74	12	1.45	-146.00	2861.00	7640	20230116	-34.75	3940	20231024	26.52	5060	-1.48	20240112	4755	4.84	20240110	7640	-34.75	20230116	3940	26.52	20231024	5.25	N	011700	500	162 억	1572464	N	N	91	N	N
48	20240112	140255	57	100.00	KOSPI	기계	N	N	N	N	N	4980	80	2	1.63	2130607550	429097	141.47	4900	5060	4830	6370	3430	4900	4965.36	4.85	0	46193	5026	4962	4901	4837	4776	4995	4870	162	1470	500	3520	5	1	32446151	1616	-34.11	1.74	12	1.32	-146.00	2861.00	7640	20230116	-34.82	3940	20231024	26.40	5060	-1.58	20240112	4755	4.73	20240110	7640	-34.82	20230116	3940	26.40	20231024	5.25	N	011700	500	162 억	1572464	N	N	91	N	N
49	20240112	130253	57	100.00	KOSPI	기계	N	N	N	N	N	5000	100	2	2.04	1940695315	390945	128.89	4900	5060	4830	6370	3430	4900	4964.15	4.85	0	39312	5026	4962	4901	4837	4776	4995	4870	162	1470	500	3520	10	1	32446151	1622	-34.25	1.75	12	1.20	-146.00	2861.00	7640	20230116	-34.55	3940	20231024	26.90	5060	-1.19	20240112	4755	5.15	20240110	7640	-34.55	20230116	3940	26.90	20231024	5.25	N	011700	500	162 억	1572464	N	N	91	N	N
50	20240112	120254	57	100.00	KOSPI	기계	N	N	N	N	N	5020	120	2	2.45	1431050215	289618	95.49	4900	5040	4830	6370	3430	4900	4941.19	4.85	0	24935	5026	4962	4901	4837	4776	4995	4870	162	1470	500	3520	10	1	32446151	1629	-34.38	1.75	12	0.89	-146.00	2861.00	7640	20230116	-34.29	3940	20231024	27.41	5040	-0.40	20240112	4755	5.57	20240110	7640	-34.29	20230116	3940	27.41	20231024	5.25	N	011700	500	162 억	1572464	N	N	91	N	N
51	20240112	110253	57	100.00	KOSPI	기계	N	N	N	N	N	4975	75	2	1.53	785472105	160393	52.88	4900	4975	4830	6370	3430	4900	4897.17	4.85	0	13911	5026	4962	4901	4837	4776	4995	4870	162	1470	500	3520	5	1	32446151	1614	-34.08	1.74	12	0.49	-146.00	2861.00	7640	20230116	-34.88	3940	20231024	26.27	4975	0.00	20240112	4755	4.63	20240110	7640	-34.88	20230116	3940	26.27	20231024	5.25	N	011700	500	162 억	1572464	N	N	91	N	N
52	20240112	100254	57	100.00	KOSPI	기계	N	N	N	N	N	4850	-50	5	-1.02	361238505	74069	24.42	4900	4945	4830	6370	3430	4900	4876.99	4.85	0	-6346	5026	4962	4901	4837	4776	4995	4870	162	1470	500	3520	5	1	32446151	1574	-33.22	1.70	12	0.23	-146.00	2861.00	7640	20230116	-36.52	3940	20231024	23.10	4965	-2.32	20240111	4755	2.00	20240110	7640	-36.52	20230116	3940	23.10	20231024	5.25	N	011700	500	162 억	1572464	N	N	91	N	N
53	20240112	090254	57	100.00	KOSPI	기계	N	N	N	N	N	4940	40	2	0.82	57106375	11634	3.84	4900	4940	4900	6370	3430	4900	4908.73	4.85	0	-3824	5026	4962	4901	4837	4776	4995	4870	162	1470	500	3520	5	1	32446151	1603	-33.84	1.73	12	0.04	-146.00	2861.00	7640	20230116	-35.34	3940	20231024	25.38	4965	-0.50	20240111	4755	3.89	20240110	7640	-35.34	20230116	3940	25.38	20231024	5.25	N	011700	500	162 억	1572464	N	N	91	N	N
54	20240111	160252	57	100.00	KOSPI	기계	N	N	N	N	N	4900	20	2	0.41	1465209760	298609	165.61	4890	4965	4840	6340	3420	4880	4906.87	4.81	0	12883	4970	4925	4840	4795	4710	4945	4815	162	1460	500	3510	5	1	32446151	1590	-33.56	1.71	12	0.92	-146.00	2861.00	7640	20230116	-35.86	3940	20231024	24.37	4965	-1.31	20240111	4755	3.05	20240110	7640	-35.86	20230116	3940	24.37	20231024	5.30	N	011700	500	162 억	1559913	N	N	91	N	N
55	20240111	150255	57	100.00	KOSPI	기계	N	N	N	N	N	4895	15	2	0.31	1402026550	285698	158.45	4890	4965	4840	6340	3420	4880	4907.42	4.81	0	12607	4970	4925	4840	4795	4710	4945	4815	162	1460	500	3510	5	1	32446151	1588	-33.53	1.71	12	0.88	-146.00	2861.00	7640	20230116	-35.93	3940	20231024	24.24	4965	-1.41	20240111	4755	2.94	20240110	7640	-35.93	20230116	3940	24.24	20231024	5.30	N	011700	500	162 억	1559913	N	N	93	N	N
56	20240111	140253	57	100.00	KOSPI	기계	N	N	N	N	N	4850	-30	5	-0.61	1275968655	259823	144.10	4890	4965	4840	6340	3420	4880	4910.97	4.81	0	6755	4970	4925	4840	4795	4710	4945	4815	162	1460	500	3510	5	1	32446151	1574	-33.22	1.70	12	0.80	-146.00	2861.00	7640	20230116	-36.52	3940	20231024	23.10	4965	-2.32	20240111	4755	2.00	20240110	7640	-36.52	20230116	3940	23.10	20231024	5.30	N	011700	500	162 억	1559913	N	N	93	N	N
57	20240111	130252	57	100.00	KOSPI	기계	N	N	N	N	N	4920	40	2	0.82	966598415	196373	108.91	4890	4965	4880	6340	3420	4880	4922.36	4.81	0	16329	4970	4925	4840	4795	4710	4945	4815	162	1460	500	3510	5	1	32446151	1596	-33.70	1.72	12	0.61	-146.00	2861.00	7640	20230116	-35.60	3940	20231024	24.87	4965	-0.91	20240111	4755	3.47	20240110	7640	-35.60	20230116	3940	24.87	20231024	5.30	N	011700	500	162 억	1559913	N	N	93	N	N
58	20240111	120253	57	100.00	KOSPI	기계	N	N	N	N	N	4920	40	2	0.82	876192470	177957	98.70	4890	4965	4880	6340	3420	4880	4923.74	4.81	0	13672	4970	4925	4840	4795	4710	4945	4815	162	1460	500	3510	5	1	32446151	1596	-33.70	1.72	12	0.55	-146.00	2861.00	7640	20230116	-35.60	3940	20231024	24.87	4965	-0.91	20240111	4755	3.47	20240110	7640	-35.60	20230116	3940	24.87	20231024	5.30	N	011700	500	162 억	1559913	N	N	93	N	N
59	20240111	110255	57	100.00	KOSPI	기계	N	N	N	N	N	4945	65	2	1.33	765693370	155573	86.28	4890	4965	4880	6340	3420	4880	4921.89	4.81	0	8368	4970	4925	4840	4795	4710	4945	4815	162	1460	500	3510	5	1	32446151	1604	-33.87	1.73	12	0.48	-146.00	2861.00	7640	20230116	-35.27	3940	20231024	25.51	4965	-0.40	20240111	4755	4.00	20240110	7640	-35.27	20230116	3940	25.51	20231024	5.30	N	011700	500	162 억	1559913	N	N	93	N	N
60	20240111	100253	57	100.00	KOSPI	기계	N	N	N	N	N	4915	35	2	0.72	410688035	83628	46.38	4890	4950	4880	6340	3420	4880	4911.07	4.81	0	10160	4970	4925	4840	4795	4710	4945	4815	162	1460	500	3510	5	1	32446151	1595	-33.66	1.72	12	0.26	-146.00	2861.00	7640	20230116	-35.67	3940	20231024	24.75	4960	-0.91	20240104	4755	3.36	20240110	7640	-35.67	20230116	3940	24.75	20231024	5.30	N	011700	500	162 억	1559913	N	N	93	N	N
61	20240111	090253	57	100.00	KOSPI	기계	N	N	N	N	N	4925	45	2	0.92	118538655	24212	13.43	4890	4935	4880	6340	3420	4880	4896.19	4.81	0	4694	4970	4925	4840	4795	4710	4945	4815	162	1460	500	3510	5	1	32446151	1598	-33.73	1.72	12	0.07	-146.00	2861.00	7640	20230116	-35.54	3940	20231024	25.00	4960	-0.71	20240104	4755	3.58	20240110	7640	-35.54	20230116	3940	25.00	20231024	5.30	N	011700	500	162 억	1559913	N	N	93	N	N
62	20240110	160252	57	100.00	KOSPI	기계	N	N	N	N	N	4880	-15	5	-0.31	859574415	177811	111.05	4880	4885	4755	6360	3430	4895	4834.09	4.79	0	2102	4951	4922	4896	4867	4841	4937	4882	162	1465	500	3520	5	1	32446151	1583	-33.42	1.71	12	0.55	-146.00	2861.00	7640	20230116	-36.13	3940	20231024	23.86	4960	-1.61	20240104	4755	2.63	20240110	7640	-36.13	20230116	3940	23.86	20231024	5.27	N	011700	500	162 억	1555691	N	N	93	N	N
63	20240110	150252	57	100.00	KOSPI	기계	N	N	N	N	N	4850	-45	5	-0.92	758630800	157076	98.10	4880	4885	4755	6360	3430	4895	4829.70	4.79	0	3565	4951	4922	4896	4867	4841	4937	4882	162	1465	500	3520	5	1	32446151	1574	-33.22	1.70	12	0.48	-146.00	2861.00	7640	20230116	-36.52	3940	20231024	23.10	4960	-2.22	20240104	4755	2.00	20240110	7640	-36.52	20230116	3940	23.10	20231024	5.27	N	011700	500	162 억	1555691	N	N	47	N	N
64	20240110	140253	57	100.00	KOSPI	기계	N	N	N	N	N	4840	-55	5	-1.12	693017110	143510	89.63	4880	4885	4755	6360	3430	4895	4829.05	4.79	0	3229	4951	4922	4896	4867	4841	4937	4882	162	1465	500	3520	5	1	32446151	1570	-33.15	1.69	12	0.44	-146.00	2861.00	7640	20230116	-36.65	3940	20231024	22.84	4960	-2.42	20240104	4755	1.79	20240110	7640	-36.65	20230116	3940	22.84	20231024	5.27	N	011700	500	162 억	1555691	N	N	47	N	N
65	20240110	130253	57	100.00	KOSPI	기계	N	N	N	N	N	4830	-65	5	-1.33	638955660	132327	82.64	4880	4885	4755	6360	3430	4895	4828.61	4.79	0	-305	4951	4922	4896	4867	4841	4937	4882	162	1465	500	3520	5	1	32446151	1567	-33.08	1.69	12	0.41	-146.00	2861.00	7640	20230116	-36.78	3940	20231024	22.59	4960	-2.62	20240104	4755	1.58	20240110	7640	-36.78	20230116	3940	22.59	20231024	5.27	N	011700	500	162 억	1555691	N	N	47	N	N
66	20240110	120253	57	100.00	KOSPI	기계	N	N	N	N	N	4860	-35	5	-0.72	542719835	112453	70.23	4880	4885	4755	6360	3430	4895	4826.19	4.79	0	-2029	4951	4922	4896	4867	4841	4937	4882	162	1465	500	3520	5	1	32446151	1577	-33.29	1.70	12	0.35	-146.00	2861.00	7640	20230116	-36.39	3940	20231024	23.35	4960	-2.02	20240104	4755	2.21	20240110	7640	-36.39	20230116	3940	23.35	20231024	5.27	N	011700	500	162 억	1555691	N	N	47	N	N
67	20240110	110253	57	100.00	KOSPI	기계	N	N	N	N	N	4855	-40	5	-0.82	487741740	101139	63.17	4880	4885	4755	6360	3430	4895	4822.49	4.79	0	-2934	4951	4922	4896	4867	4841	4937	4882	162	1465	500	3520	5	1	32446151	1575	-33.25	1.70	12	0.31	-146.00	2861.00	7640	20230116	-36.45	3940	20231024	23.22	4960	-2.12	20240104	4755	2.10	20240110	7640	-36.45	20230116	3940	23.22	20231024	5.27	N	011700	500	162 억	1555691	N	N	47	N	N
68	20240110	100252	57	100.00	KOSPI	기계	N	N	N	N	N	4830	-65	5	-1.33	374685120	77677	48.51	4880	4885	4755	6360	3430	4895	4823.63	4.79	0	-9336	4951	4922	4896	4867	4841	4937	4882	162	1465	500	3520	5	1	32446151	1567	-33.08	1.69	12	0.24	-146.00	2861.00	7640	20230116	-36.78	3940	20231024	22.59	4960	-2.62	20240104	4755	1.58	20240110	7640	-36.78	20230116	3940	22.59	20231024	5.27	N	011700	500	162 억	1555691	N	N	47	N	N
69	20240110	090252	57	100.00	KOSPI	기계	N	N	N	N	N	4885	-10	5	-0.20	4753300	974	0.61	4880	4885	4880	6360	3430	4895	4880.11	4.79	0	-75	4951	4922	4896	4867	4841	4937	4882	162	1465	500	3520	5	1	32446151	1585	-33.46	1.71	12	0.00	-146.00	2861.00	7640	20230116	-36.06	3940	20231024	23.98	4960	-1.51	20240104	4810	1.56	20240102	7640	-36.06	20230116	3940	23.98	20231024	5.27	N	011700	500	162 억	1555691	N	N	47	N	N
70	20240109	160252	57	100.00	KOSPI	기계	N	N	N	N	N	4895	5	2	0.10	777464500	158723	71.50	4890	4925	4870	6350	3425	4890	4898.26	4.70	0	31875	4950	4920	4880	4850	4810	4900	4830	162	1460	500	3520	5	1	32446151	1588	-33.53	1.71	12	0.49	-146.00	2861.00	7640	20230116	-35.93	3940	20231024	24.24	4960	-1.31	20240104	4810	1.77	20240102	7640	-35.93	20230116	3940	24.24	20231024	5.29	N	011700	500	162 억	1523694	N	N	47	N	N
71	20240109	150253	57	100.00	KOSPI	기계	N	N	N	N	N	4890	0	3	0.00	734441045	149929	67.53	4890	4925	4870	6350	3425	4890	4898.59	4.70	0	31255	4950	4920	4880	4850	4810	4900	4830	162	1460	500	3520	5	1	32446151	1587	-33.49	1.71	12	0.46	-146.00	2861.00	7640	20230116	-35.99	3940	20231024	24.11	4960	-1.41	20240104	4810	1.66	20240102	7640	-35.99	20230116	3940	24.11	20231024	5.29	N	011700	500	162 억	1523694	N	N	210	N	N
72	20240109	140252	57	100.00	KOSPI	기계	N	N	N	N	N	4900	10	2	0.20	649695600	132592	59.73	4890	4925	4870	6350	3425	4890	4899.96	4.70	0	30306	4950	4920	4880	4850	4810	4900	4830	162	1460	500	3520	5	1	32446151	1590	-33.56	1.71	12	0.41	-146.00	2861.00	7640	20230116	-35.86	3940	20231024	24.37	4960	-1.21	20240104	4810	1.87	20240102	7640	-35.86	20230116	3940	24.37	20231024	5.29	N	011700	500	162 억	1523694	N	N	210	N	N
73	20240109	130252	57	100.00	KOSPI	기계	N	N	N	N	N	4910	20	2	0.41	548806460	112009	50.45	4890	4925	4870	6350	3425	4890	4899.66	4.70	0	29435	4950	4920	4880	4850	4810	4900	4830	162	1460	500	3520	5	1	32446151	1593	-33.63	1.72	12	0.35	-146.00	2861.00	7640	20230116	-35.73	3940	20231024	24.62	4960	-1.01	20240104	4810	2.08	20240102	7640	-35.73	20230116	3940	24.62	20231024	5.29	N	011700	500	162 억	1523694	N	N	210	N	N
74	20240109	120254	57	100.00	KOSPI	기계	N	N	N	N	N	4910	20	2	0.41	495471425	101137	45.56	4890	4925	4870	6350	3425	4890	4899.01	4.70	0	27428	4950	4920	4880	4850	4810	4900	4830	162	1460	500	3520	5	1	32446151	1593	-33.63	1.72	12	0.31	-146.00	2861.00	7640	20230116	-35.73	3940	20231024	24.62	4960	-1.01	20240104	4810	2.08	20240102	7640	-35.73	20230116	3940	24.62	20231024	5.29	N	011700	500	162 억	1523694	N	N	210	N	N
75	20240109	110252	57	100.00	KOSPI	기계	N	N	N	N	N	4895	5	2	0.10	338526300	69172	31.16	4890	4925	4870	6350	3425	4890	4893.98	4.70	0	8405	4950	4920	4880	4850	4810	4900	4830	162	1460	500	3520	5	1	32446151	1588	-33.53	1.71	12	0.21	-146.00	2861.00	7640	20230116	-35.93	3940	20231024	24.24	4960	-1.31	20240104	4810	1.77	20240102	7640	-35.93	20230116	3940	24.24	20231024	5.29	N	011700	500	162 억	1523694	N	N	210	N	N
76	20240109	100252	57	100.00	KOSPI	기계	N	N	N	N	N	4900	10	2	0.20	262242465	53588	24.14	4890	4925	4870	6350	3425	4890	4893.68	4.70	0	7487	4950	4920	4880	4850	4810	4900	4830	162	1460	500	3520	5	1	32446151	1590	-33.56	1.71	12	0.17	-146.00	2861.00	7640	20230116	-35.86	3940	20231024	24.37	4960	-1.21	20240104	4810	1.87	20240102	7640	-35.86	20230116	3940	24.37	20231024	5.29	N	011700	500	162 억	1523694	N	N	210	N	N
77	20240109	090252	57	100.00	KOSPI	기계	N	N	N	N	N	4890	0	3	0.00	76423540	15628	7.04	4890	4905	4885	6350	3425	4890	4890.17	4.70	0	3427	4950	4920	4880	4850	4810	4900	4830	162	1460	500	3520	5	1	32446151	1587	-33.49	1.71	12	0.05	-146.00	2861.00	7640	20230116	-35.99	3940	20231024	24.11	4960	-1.41	20240104	4810	1.66	20240102	7640	-35.99	20230116	3940	24.11	20231024	5.29	N	011700	500	162 억	1523694	N	N	210	N	N
78	20240108	160252	57	100.00	KOSPI	기계	N	N	N	N	N	4890	-30	5	-0.61	1075948195	220559	129.41	4900	4910	4840	6390	3445	4920	4877.95	4.65	0	14830	4970	4945	4900	4875	4830	4957	4887	162	1470	500	3540	5	1	32446151	1587	-33.49	1.71	12	0.68	-146.00	2861.00	7640	20230116	-35.99	3940	20231024	24.11	4960	-1.41	20240104	4810	1.66	20240102	7640	-35.99	20230116	3940	24.11	20231024	5.02	N	011700	500	162 억	1507985	N	N	210	N	N
79	20240108	150252	57	100.00	KOSPI	기계	N	N	N	N	N	4880	-40	5	-0.81	983464695	201638	118.31	4900	4910	4840	6390	3445	4920	4877.08	4.65	0	15250	4970	4945	4900	4875	4830	4957	4887	162	1470	500	3540	5	1	32446151	1583	-33.42	1.71	12	0.62	-146.00	2861.00	7640	20230116	-36.13	3940	20231024	23.86	4960	-1.61	20240104	4810	1.46	20240102	7640	-36.13	20230116	3940	23.86	20231024	5.02	N	011700	500	162 억	1507985	N	N	359	N	N
80	20240108	140252	57	100.00	KOSPI	기계	N	N	N	N	N	4870	-50	5	-1.02	808501085	165811	97.29	4900	4905	4840	6390	3445	4920	4875.67	4.65	0	10832	4970	4945	4900	4875	4830	4957	4887	162	1470	500	3540	5	1	32446151	1580	-33.36	1.70	12	0.51	-146.00	2861.00	7640	20230116	-36.26	3940	20231024	23.60	4960	-1.81	20240104	4810	1.25	20240102	7640	-36.26	20230116	3940	23.60	20231024	5.02	N	011700	500	162 억	1507985	N	N	359	N	N
81	20240108	130251	57	100.00	KOSPI	기계	N	N	N	N	N	4890	-30	5	-0.61	703009845	144168	84.59	4900	4905	4840	6390	3445	4920	4875.90	4.65	0	10553	4970	4945	4900	4875	4830	4957	4887	162	1470	500	3540	5	1	32446151	1587	-33.49	1.71	12	0.44	-146.00	2861.00	7640	20230116	-35.99	3940	20231024	24.11	4960	-1.41	20240104	4810	1.66	20240102	7640	-35.99	20230116	3940	24.11	20231024	5.02	N	011700	500	162 억	1507985	N	N	359	N	N
82	20240108	120253	57	100.00	KOSPI	기계	N	N	N	N	N	4870	-50	5	-1.02	624861245	128157	75.20	4900	4905	4840	6390	3445	4920	4875.26	4.65	0	7932	4970	4945	4900	4875	4830	4957	4887	162	1470	500	3540	5	1	32446151	1580	-33.36	1.70	12	0.39	-146.00	2861.00	7640	20230116	-36.26	3940	20231024	23.60	4960	-1.81	20240104	4810	1.25	20240102	7640	-36.26	20230116	3940	23.60	20231024	5.02	N	011700	500	162 억	1507985	N	N	359	N	N
83	20240108	110252	57	100.00	KOSPI	기계	N	N	N	N	N	4875	-45	5	-0.91	530064240	108711	63.79	4900	4905	4840	6390	3445	4920	4875.33	4.65	0	1425	4970	4945	4900	4875	4830	4957	4887	162	1470	500	3540	5	1	32446151	1582	-33.39	1.70	12	0.34	-146.00	2861.00	7640	20230116	-36.19	3940	20231024	23.73	4960	-1.71	20240104	4810	1.35	20240102	7640	-36.19	20230116	3940	23.73	20231024	5.02	N	011700	500	162 억	1507985	N	N	359	N	N
84	20240108	100254	57	100.00	KOSPI	기계	N	N	N	N	N	4890	-30	5	-0.61	450265200	92368	54.20	4900	4905	4840	6390	3445	4920	4873.99	4.65	0	-3999	4970	4945	4900	4875	4830	4957	4887	162	1470	500	3540	5	1	32446151	1587	-33.49	1.71	12	0.28	-146.00	2861.00	7640	20230116	-35.99	3940	20231024	24.11	4960	-1.41	20240104	4810	1.66	20240102	7640	-35.99	20230116	3940	24.11	20231024	5.02	N	011700	500	162 억	1507985	N	N	359	N	N
85	20240108	090251	57	100.00	KOSPI	기계	N	N	N	N	N	4905	-15	5	-0.30	78006175	15941	9.35	4900	4905	4885	6390	3445	4920	4890.88	4.65	0	600	4970	4945	4900	4875	4830	4957	4887	162	1470	500	3540	5	1	32446151	1591	-33.60	1.71	12	0.05	-146.00	2861.00	7640	20230116	-35.80	3940	20231024	24.49	4960	-1.11	20240104	4810	1.98	20240102	7640	-35.80	20230116	3940	24.49	20231024	5.02	N	011700	500	162 억	1507985	N	N	359	N	N
86	20240105	160251	57	100.00	KOSPI	기계	N	N	N	N	N	4920	10	2	0.20	814433940	166274	43.29	4895	4925	4855	6380	3440	4910	4898.12	4.60	0	12768	5003	4956	4913	4866	4823	4980	4890	162	1470	500	3530	5	1	32446151	1596	-33.70	1.72	12	0.51	-146.00	2861.00	7640	20230116	-35.60	3940	20231024	24.87	4960	-0.81	20240104	4810	2.29	20240102	7640	-35.60	20230116	3940	24.87	20231024	4.87	N	011700	500	162 억	1494129	N	N	359	N	N
87	20240105	150251	57	100.00	KOSPI	기계	N	N	N	N	N	4915	5	2	0.10	742261255	151585	39.46	4895	4925	4855	6380	3440	4910	4896.67	4.60	0	10326	5003	4956	4913	4866	4823	4980	4890	162	1470	500	3530	5	1	32446151	1595	-33.66	1.72	12	0.47	-146.00	2861.00	7640	20230116	-35.67	3940	20231024	24.75	4960	-0.91	20240104	4810	2.18	20240102	7640	-35.67	20230116	3940	24.75	20231024	4.87	N	011700	500	162 억	1494129	N	N	1522	N	N
88	20240105	140251	57	100.00	KOSPI	기계	N	N	N	N	N	4900	-10	5	-0.20	637896640	130318	33.93	4895	4925	4855	6380	3440	4910	4894.92	4.60	0	10021	5003	4956	4913	4866	4823	4980	4890	162	1470	500	3530	5	1	32446151	1590	-33.56	1.71	12	0.40	-146.00	2861.00	7640	20230116	-35.86	3940	20231024	24.37	4960	-1.21	20240104	4810	1.87	20240102	7640	-35.86	20230116	3940	24.37	20231024	4.87	N	011700	500	162 억	1494129	N	N	1522	N	N
89	20240105	130251	57	100.00	KOSPI	기계	N	N	N	N	N	4925	15	2	0.31	501666675	102539	26.70	4895	4925	4855	6380	3440	4910	4892.45	4.60	0	7782	5003	4956	4913	4866	4823	4980	4890	162	1470	500	3530	5	1	32446151	1598	-33.73	1.72	12	0.32	-146.00	2861.00	7640	20230116	-35.54	3940	20231024	25.00	4960	-0.71	20240104	4810	2.39	20240102	7640	-35.54	20230116	3940	25.00	20231024	4.87	N	011700	500	162 억	1494129	N	N	1522	N	N
90	20240105	120251	57	100.00	KOSPI	기계	N	N	N	N	N	4905	-5	5	-0.10	388698160	79548	20.71	4895	4915	4855	6380	3440	4910	4886.33	4.60	0	3577	5003	4956	4913	4866	4823	4980	4890	162	1470	500	3530	5	1	32446151	1591	-33.60	1.71	12	0.25	-146.00	2861.00	7640	20230116	-35.80	3940	20231024	24.49	4960	-1.11	20240104	4810	1.98	20240102	7640	-35.80	20230116	3940	24.49	20231024	4.87	N	011700	500	162 억	1494129	N	N	1522	N	N
91	20240105	110251	57	100.00	KOSPI	기계	N	N	N	N	N	4900	-10	5	-0.20	349460780	71541	18.63	4895	4915	4855	6380	3440	4910	4884.76	4.60	0	4850	5003	4956	4913	4866	4823	4980	4890	162	1470	500	3530	5	1	32446151	1590	-33.56	1.71	12	0.22	-146.00	2861.00	7640	20230116	-35.86	3940	20231024	24.37	4960	-1.21	20240104	4810	1.87	20240102	7640	-35.86	20230116	3940	24.37	20231024	4.87	N	011700	500	162 억	1494129	N	N	1522	N	N
92	20240105	100252	57	100.00	KOSPI	기계	N	N	N	N	N	4880	-30	5	-0.61	244819275	50177	13.06	4895	4915	4855	6380	3440	4910	4879.11	4.60	0	2320	5003	4956	4913	4866	4823	4980	4890	162	1470	500	3530	5	1	32446151	1583	-33.42	1.71	12	0.15	-146.00	2861.00	7640	20230116	-36.13	3940	20231024	23.86	4960	-1.61	20240104	4810	1.46	20240102	7640	-36.13	20230116	3940	23.86	20231024	4.87	N	011700	500	162 억	1494129	N	N	1522	N	N
93	20240105	090251	57	100.00	KOSPI	기계	N	N	N	N	N	4900	-10	5	-0.20	12539655	2561	0.67	4895	4905	4895	6380	3440	4910	4896.39	4.60	0	-474	5003	4956	4913	4866	4823	4980	4890	162	1470	500	3530	5	1	32446151	1590	-33.56	1.71	12	0.01	-146.00	2861.00	7640	20230116	-35.86	3940	20231024	24.37	4960	-1.21	20240104	4810	1.87	20240102	7640	-35.86	20230116	3940	24.37	20231024	4.87	N	011700	500	162 억	1494129	N	N	1522	N	N
94	20240104	160249	57	100.00	KOSPI	기계	N	N	N	N	N	4910	-15	5	-0.30	1884471190	382812	103.42	4905	4960	4870	6400	3450	4925	4922.76	4.77	-290	-43296	5028	4976	4898	4846	4768	5002	4872	162	1475	500	3540	5	1	32446151	1593	-33.63	1.72	12	1.18	-146.00	2861.00	7640	20230116	-35.73	3940	20231024	24.62	4960	-1.01	20240104	4810	2.08	20240102	7640	-35.73	20230116	3940	24.62	20231024	4.91	N	011700	500	162 억	1547262	N	N	1522	N	N
95	20240104	150251	57	100.00	KOSPI	기계	N	N	N	N	N	4905	-20	5	-0.41	1798285470	365243	98.67	4905	4960	4870	6400	3450	4925	4923.53	4.77	-290	-42501	5028	4976	4898	4846	4768	5002	4872	162	1475	500	3540	5	1	32446151	1591	-33.60	1.71	12	1.13	-146.00	2861.00	7640	20230116	-35.80	3940	20231024	24.49	4960	-1.11	20240104	4810	1.98	20240102	7640	-35.80	20230116	3940	24.49	20231024	4.91	N	011700	500	162 억	1547262	N	N	542	N	N
96	20240104	140251	57	100.00	KOSPI	기계	N	N	N	N	N	4930	5	2	0.10	1534471775	311656	84.20	4905	4960	4870	6400	3450	4925	4923.61	4.77	-290	-38392	5028	4976	4898	4846	4768	5002	4872	162	1475	500	3540	5	1	32446151	1600	-33.77	1.72	12	0.96	-146.00	2861.00	7640	20230116	-35.47	3940	20231024	25.13	4960	-0.60	20240104	4810	2.49	20240102	7640	-35.47	20230116	3940	25.13	20231024	4.91	N	011700	500	162 억	1547262	N	N	542	N	N
97	20240104	130251	57	100.00	KOSPI	기계	N	N	N	N	N	4915	-10	5	-0.20	1339163525	271972	73.48	4905	4960	4870	6400	3450	4925	4923.90	4.77	-290	-40877	5028	4976	4898	4846	4768	5002	4872	162	1475	500	3540	5	1	32446151	1595	-33.66	1.72	12	0.84	-146.00	2861.00	7640	20230116	-35.67	3940	20231024	24.75	4960	-0.91	20240104	4810	2.18	20240102	7640	-35.67	20230116	3940	24.75	20231024	4.91	N	011700	500	162 억	1547262	N	N	542	N	N
98	20240104	120250	57	100.00	KOSPI	기계	N	N	N	N	N	4915	-10	5	-0.20	1291930235	262360	70.88	4905	4960	4870	6400	3450	4925	4924.26	4.77	-290	-40838	5028	4976	4898	4846	4768	5002	4872	162	1475	500	3540	5	1	32446151	1595	-33.66	1.72	12	0.81	-146.00	2861.00	7640	20230116	-35.67	3940	20231024	24.75	4960	-0.91	20240104	4810	2.18	20240102	7640	-35.67	20230116	3940	24.75	20231024	4.91	N	011700	500	162 억	1547262	N	N	542	N	N
99	20240104	110250	57	100.00	KOSPI	기계	N	N	N	N	N	4910	-15	5	-0.30	1131922990	229662	62.05	4905	4960	4900	6400	3450	4925	4928.65	4.77	-290	-31544	5028	4976	4898	4846	4768	5002	4872	162	1475	500	3540	5	1	32446151	1593	-33.63	1.72	12	0.71	-146.00	2861.00	7640	20230116	-35.73	3940	20231024	24.62	4960	-1.01	20240104	4810	2.08	20240102	7640	-35.73	20230116	3940	24.62	20231024	4.91	N	011700	500	162 억	1547262	N	N	542	N	N
100	20240104	100250	57	100.00	KOSPI	기계	N	N	N	N	N	4945	20	2	0.41	607046990	123166	33.27	4905	4960	4900	6400	3450	4925	4928.69	4.77	-290	12432	5028	4976	4898	4846	4768	5002	4872	162	1475	500	3540	5	1	32446151	1604	-33.87	1.73	12	0.38	-146.00	2861.00	7640	20230116	-35.27	3940	20231024	25.51	4960	-0.30	20240104	4810	2.81	20240102	7640	-35.27	20230116	3940	25.51	20231024	4.91	N	011700	500	162 억	1547262	N	N	542	N	N
101	20240104	090251	57	100.00	KOSPI	기계	N	N	N	N	N	4920	-5	5	-0.10	72496770	14763	3.99	4905	4950	4900	6400	3450	4925	4910.59	4.77	-290	652	5028	4976	4898	4846	4768	5002	4872	162	1475	500	3540	5	1	32446151	1596	-33.70	1.72	12	0.05	-146.00	2861.00	7640	20230116	-35.60	3940	20231024	24.87	4950	0.00	20240103	4810	2.29	20240102	7640	-35.60	20230116	3940	24.87	20231024	4.91	N	011700	500	162 억	1547262	N	N	542	N	N
102	20240103	160249	57	100.00	KOSPI	기계	N	N	N	N	N	4925	30	2	0.61	1780719840	363864	117.62	4835	4950	4820	6360	3430	4895	4893.88	4.71	0	19836	4951	4922	4866	4837	4781	4937	4852	162	1465	500	3520	5	1	32446151	1598	-33.73	1.72	12	1.12	-146.00	2861.00	7640	20230116	-35.54	3940	20231024	25.00	4950	-0.51	20240103	4810	2.39	20240102	7640	-35.54	20230116	3940	25.00	20231024	4.84	N	011700	500	162 억	1527644	N	N	542	N	N
103	20240103	150249	57	100.00	KOSPI	기계	N	N	N	N	N	4905	10	2	0.20	1654343780	338139	109.30	4835	4950	4820	6360	3430	4895	4892.50	4.71	0	20223	4951	4922	4866	4837	4781	4937	4852	162	1465	500	3520	5	1	32446151	1591	-33.60	1.71	12	1.04	-146.00	2861.00	7640	20230116	-35.80	3940	20231024	24.49	4950	-0.91	20240103	4810	1.98	20240102	7640	-35.80	20230116	3940	24.49	20231024	4.84	N	011700	500	162 억	1527644	N	N	67	N	N
104	20240103	140248	57	100.00	KOSPI	기계	N	N	N	N	N	4900	5	2	0.10	1437692900	293859	94.99	4835	4950	4820	6360	3430	4895	4892.46	4.71	0	17125	4951	4922	4866	4837	4781	4937	4852	162	1465	500	3520	5	1	32446151	1590	-33.56	1.71	12	0.91	-146.00	2861.00	7640	20230116	-35.86	3940	20231024	24.37	4950	-1.01	20240103	4810	1.87	20240102	7640	-35.86	20230116	3940	24.37	20231024	4.84	N	011700	500	162 억	1527644	N	N	67	N	N
105	20240103	130250	57	100.00	KOSPI	기계	N	N	N	N	N	4890	-5	5	-0.10	1204329755	246105	79.55	4835	4950	4820	6360	3430	4895	4893.56	4.71	0	16815	4951	4922	4866	4837	4781	4937	4852	162	1465	500	3520	5	1	32446151	1587	-33.49	1.71	12	0.76	-146.00	2861.00	7640	20230116	-35.99	3940	20231024	24.11	4950	-1.21	20240103	4810	1.66	20240102	7640	-35.99	20230116	3940	24.11	20231024	4.84	N	011700	500	162 억	1527644	N	N	67	N	N
106	20240103	120252	57	100.00	KOSPI	기계	N	N	N	N	N	4895	0	3	0.00	1044105550	213274	68.94	4835	4950	4820	6360	3430	4895	4895.61	4.71	0	18688	4951	4922	4866	4837	4781	4937	4852	162	1465	500	3520	5	1	32446151	1588	-33.53	1.71	12	0.66	-146.00	2861.00	7640	20230116	-35.93	3940	20231024	24.24	4950	-1.11	20240103	4810	1.77	20240102	7640	-35.93	20230116	3940	24.24	20231024	4.84	N	011700	500	162 억	1527644	N	N	67	N	N
107	20240103	110249	57	100.00	KOSPI	기계	N	N	N	N	N	4895	0	3	0.00	863137345	176379	57.01	4835	4950	4820	6360	3430	4895	4893.65	4.71	0	7764	4951	4922	4866	4837	4781	4937	4852	162	1465	500	3520	5	1	32446151	1588	-33.53	1.71	12	0.54	-146.00	2861.00	7640	20230116	-35.93	3940	20231024	24.24	4950	-1.11	20240103	4810	1.77	20240102	7640	-35.93	20230116	3940	24.24	20231024	4.84	N	011700	500	162 억	1527644	N	N	67	N	N
108	20240103	100249	57	100.00	KOSPI	기계	N	N	N	N	N	4920	25	2	0.51	658883605	134671	43.53	4835	4950	4820	6360	3430	4895	4892.54	4.71	0	10528	4951	4922	4866	4837	4781	4937	4852	162	1465	500	3520	5	1	32446151	1596	-33.70	1.72	12	0.42	-146.00	2861.00	7640	20230116	-35.60	3940	20231024	24.87	4950	-0.61	20240103	4810	2.29	20240102	7640	-35.60	20230116	3940	24.87	20231024	4.84	N	011700	500	162 억	1527644	N	N	67	N	N
109	20240103	090249	57	100.00	KOSPI	기계	N	N	N	N	N	4850	-45	5	-0.92	74490850	15411	4.98	4835	4855	4820	6360	3430	4895	4833.62	4.71	0	2921	4951	4922	4866	4837	4781	4937	4852	162	1465	500	3520	5	1	32446151	1574	-33.22	1.70	12	0.05	-146.00	2861.00	7640	20230116	-36.52	3940	20231024	23.10	4895	-0.92	20240102	4810	0.83	20240102	7640	-36.52	20230116	3940	23.10	20231024	4.84	N	011700	500	162 억	1527644	N	N	67	N	N
110	20240102	160249	57	100.00	KOSPI	기계	N	N	N	N	N	4895	25	2	0.51	1484049735	305829	72.63	4815	4895	4810	6330	3410	4870	4852.28	4.58	0	39156	5003	4936	4813	4746	4623	4970	4780	162	1460	500	3500	5	1	32446151	1588	-33.53	1.71	12	0.94	-146.00	2861.00	7640	20230116	-35.93	3940	20231024	24.24	4895	0.00	20240102	4810	1.77	20240102	7640	-35.93	20230116	3940	24.24	20231024	4.88	N	011700	500	162 억	1486193	N	N	67	N	N
111	20240102	150248	57	100.00	KOSPI	기계	N	N	N	N	N	4880	10	2	0.21	1345518600	277496	65.90	4815	4890	4810	6330	3410	4870	4848.52	4.58	0	39263	5003	4936	4813	4746	4623	4970	4780	162	1460	500	3500	5	1	32446151	1583	-33.42	1.71	12	0.86	-146.00	2861.00	7640	20230116	-36.13	3940	20231024	23.86	4890	-0.20	20240102	4810	1.46	20240102	7640	-36.13	20230116	3940	23.86	20231024	4.88	N	011700	500	162 억	1486193	N	N	84	N	N
112	20240102	140249	57	100.00	KOSPI	기계	N	N	N	N	N	4870	0	3	0.00	1156522245	238744	56.70	4815	4890	4810	6330	3410	4870	4843.82	4.58	0	34435	5003	4936	4813	4746	4623	4970	4780	162	1460	500	3500	5	1	32446151	1580	-33.36	1.70	12	0.74	-146.00	2861.00	7640	20230116	-36.26	3940	20231024	23.60	4890	-0.41	20240102	4810	1.25	20240102	7640	-36.26	20230116	3940	23.60	20231024	4.88	N	011700	500	162 억	1486193	N	N	84	N	N
113	20240102	130248	57	100.00	KOSPI	기계	N	N	N	N	N	4865	-5	5	-0.10	930416685	192360	45.68	4815	4885	4810	6330	3410	4870	4836.25	4.58	0	11190	5003	4936	4813	4746	4623	4970	4780	162	1460	500	3500	5	1	32446151	1579	-33.32	1.70	12	0.59	-146.00	2861.00	7640	20230116	-36.32	3940	20231024	23.48	4885	-0.41	20240102	4810	1.14	20240102	7640	-36.32	20230116	3940	23.48	20231024	4.88	N	011700	500	162 억	1486193	N	N	84	N	N
114	20240102	120248	57	100.00	KOSPI	기계	N	N	N	N	N	4865	-5	5	-0.10	843552475	174525	41.45	4815	4885	4810	6330	3410	4870	4832.69	4.58	0	12686	5003	4936	4813	4746	4623	4970	4780	162	1460	500	3500	5	1	32446151	1579	-33.32	1.70	12	0.54	-146.00	2861.00	7640	20230116	-36.32	3940	20231024	23.48	4885	-0.41	20240102	4810	1.14	20240102	7640	-36.32	20230116	3940	23.48	20231024	4.88	N	011700	500	162 억	1486193	N	N	84	N	N
115	20240102	110249	57	100.00	KOSPI	기계	N	N	N	N	N	4820	-50	5	-1.03	673291840	139439	33.11	4815	4885	4810	6330	3410	4870	4827.54	4.58	0	4876	5003	4936	4813	4746	4623	4970	4780	162	1460	500	3500	5	1	32446151	1564	-33.01	1.68	12	0.43	-146.00	2861.00	7640	20230116	-36.91	3940	20231024	22.34	4885	-1.33	20240102	4810	0.21	20240102	7640	-36.91	20230116	3940	22.34	20231024	4.88	N	011700	500	162 억	1486193	N	N	84	N	N
116	20240102	100244	57	100.00	KOSPI	기계	N	N	N	N	N	4820	-50	5	-1.03	214944730	44614	10.59	4815	4855	4810	6330	3410	4870	4813.57	4.58	0	-983	5003	4936	4813	4746	4623	4970	4780	162	1460	500	3500	5	1	32446151	1564	-33.01	1.68	12	0.14	-146.00	2861.00	7640	20230116	-36.91	3940	20231024	22.34	4855	-0.72	20240102	4810	0.21	20240102	7640	-36.91	20230116	3940	22.34	20231024	4.88	N	011700	500	162 억	1486193	N	N	84	N	N
117	20240102	090243	57	100.00	KOSPI	기계	N	N	N	N	N	4870	0	3	0.00	0	0	0.00	0	0	0	6330	3410	4870	0.00	4.58	0	0	5003	4936	4813	4746	4623	4970	4780	162	1460	500	3500	5	1	32446151	1580	-33.36	1.70	12	0.00	-146.00	2861.00	7640	20230116	-36.26	3940	20231024	23.60	0	0.00	0	0	0.00	0	7640	-36.26	20230116	3940	23.60	20231024	4.88	N	011700	500	162 억	1486193	N	N	84	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History