KissMeData/015590/price/prices-20240101.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

47 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	120318	57	100.00	KOSPI	기계	N	N	N	N	N	767	8	2	1.05	1235457379	1608571	23.60	759	777	756	986	532	759	768.05	0.46	0	107512	791	775	750	734	709	783	742	1185	227	500	470	1	1	236931544	1817	15.65	1.61	12	0.68	49.00	475.00	1230	20230707	-37.64	331	20230314	131.72	808	-5.07	20240102	704	8.95	20240111	1230	-37.64	20230707	331	131.72	20230314	1.62	N	015590	500	1184 억	1100606	N	N	61	N	N
3	20240123	110318	57	100.00	KOSPI	기계	N	N	N	N	N	768	9	2	1.19	1032537952	1343769	19.71	759	777	756	986	532	759	768.39	0.46	0	118578	791	775	750	734	709	783	742	1185	227	500	470	1	1	236931544	1820	15.67	1.62	12	0.57	49.00	475.00	1230	20230707	-37.56	331	20230314	132.02	808	-4.95	20240102	704	9.09	20240111	1230	-37.56	20230707	331	132.02	20230314	1.62	N	015590	500	1184 억	1100606	N	N	61	N	N
4	20240123	100318	57	100.00	KOSPI	기계	N	N	N	N	N	770	11	2	1.45	775856720	1010152	14.82	759	777	756	986	532	759	768.06	0.46	0	86606	791	775	750	734	709	783	742	1185	227	500	470	1	1	236931544	1824	15.71	1.62	12	0.43	49.00	475.00	1230	20230707	-37.40	331	20230314	132.63	808	-4.70	20240102	704	9.38	20240111	1230	-37.40	20230707	331	132.63	20230314	1.62	N	015590	500	1184 억	1100606	N	N	61	N	N
5	20240123	090317	57	100.00	KOSPI	기계	N	N	N	N	N	773	14	2	1.84	161067054	208577	3.06	759	776	759	986	532	759	772.22	0.46	0	-4271	791	775	750	734	709	783	742	1185	227	500	470	1	1	236931544	1831	15.78	1.63	12	0.09	49.00	475.00	1230	20230707	-37.15	331	20230314	133.53	808	-4.33	20240102	704	9.80	20240111	1230	-37.15	20230707	331	133.53	20230314	1.62	N	015590	500	1184 억	1100606	N	N	61	N	N
6	20240119	160315	57	100.00	KOSPI	기계	N	N	N	N	N	744	-6	5	-0.80	875168528	1173425	41.92	762	763	738	975	525	750	745.82	0.53	0	-42115	790	770	755	735	720	762	727	1185	225	500	460	1	1	236931544	1763	15.18	1.57	12	0.50	49.00	475.00	1230	20230707	-39.51	331	20230314	124.77	808	-7.92	20240102	704	5.68	20240111	1230	-39.51	20230707	331	124.77	20230314	1.76	N	015590	500	1184 억	1263731	N	N	67	N	N
7	20240119	150316	57	100.00	KOSPI	기계	N	N	N	N	N	741	-9	5	-1.20	817993517	1096372	39.17	762	763	738	975	525	750	746.09	0.53	0	-42281	790	770	755	735	720	762	727	1185	225	500	460	1	1	236931544	1756	15.12	1.56	12	0.46	49.00	475.00	1230	20230707	-39.76	331	20230314	123.87	808	-8.29	20240102	704	5.26	20240111	1230	-39.76	20230707	331	123.87	20230314	1.76	N	015590	500	1184 억	1263731	N	N	33	N	N
8	20240119	140314	57	100.00	KOSPI	기계	N	N	N	N	N	747	-3	5	-0.40	712617757	953887	34.08	762	763	739	975	525	750	747.07	0.53	0	-42224	790	770	755	735	720	762	727	1185	225	500	460	1	1	236931544	1770	15.24	1.57	12	0.40	49.00	475.00	1230	20230707	-39.27	331	20230314	125.68	808	-7.55	20240102	704	6.11	20240111	1230	-39.27	20230707	331	125.68	20230314	1.76	N	015590	500	1184 억	1263731	N	N	33	N	N
9	20240119	130316	57	100.00	KOSPI	기계	N	N	N	N	N	743	-7	5	-0.93	563779474	753800	26.93	762	763	739	975	525	750	747.92	0.53	0	-56529	790	770	755	735	720	762	727	1185	225	500	460	1	1	236931544	1760	15.16	1.56	12	0.32	49.00	475.00	1230	20230707	-39.59	331	20230314	124.47	808	-8.04	20240102	704	5.54	20240111	1230	-39.59	20230707	331	124.47	20230314	1.76	N	015590	500	1184 억	1263731	N	N	33	N	N
10	20240119	120317	57	100.00	KOSPI	기계	N	N	N	N	N	742	-8	5	-1.07	455725136	607860	21.72	762	763	741	975	525	750	749.72	0.53	0	-56552	790	770	755	735	720	762	727	1185	225	500	460	1	1	236931544	1758	15.14	1.56	12	0.26	49.00	475.00	1230	20230707	-39.67	331	20230314	124.17	808	-8.17	20240102	704	5.40	20240111	1230	-39.67	20230707	331	124.17	20230314	1.76	N	015590	500	1184 억	1263731	N	N	33	N	N
11	20240119	110317	57	100.00	KOSPI	기계	N	N	N	N	N	748	-2	5	-0.27	379011933	504532	18.03	762	763	743	975	525	750	751.21	0.53	0	-56575	790	770	755	735	720	762	727	1185	225	500	460	1	1	236931544	1772	15.27	1.57	12	0.21	49.00	475.00	1230	20230707	-39.19	331	20230314	125.98	808	-7.43	20240102	704	6.25	20240111	1230	-39.19	20230707	331	125.98	20230314	1.76	N	015590	500	1184 억	1263731	N	N	33	N	N
12	20240119	100320	57	100.00	KOSPI	기계	N	N	N	N	N	749	-1	5	-0.13	307086658	408219	14.59	762	763	745	975	525	750	752.26	0.53	0	-56448	790	770	755	735	720	762	727	1185	225	500	460	1	1	236931544	1775	15.29	1.58	12	0.17	49.00	475.00	1230	20230707	-39.11	331	20230314	126.28	808	-7.30	20240102	704	6.39	20240111	1230	-39.11	20230707	331	126.28	20230314	1.76	N	015590	500	1184 억	1263731	N	N	33	N	N
13	20240119	090315	57	100.00	KOSPI	기계	N	N	N	N	N	755	5	2	0.67	82338864	108804	3.89	762	763	750	975	525	750	756.76	0.53	0	-43714	790	770	755	735	720	762	727	1185	225	500	460	1	1	236931544	1789	15.41	1.59	12	0.05	49.00	475.00	1230	20230707	-38.62	331	20230314	128.10	808	-6.56	20240102	704	7.24	20240111	1230	-38.62	20230707	331	128.10	20230314	1.76	N	015590	500	1184 억	1263731	N	N	33	N	N
14	20240118	160315	57	100.00	KOSPI	기계	N	N	N	N	N	750	-13	5	-1.70	2095135523	2778312	33.86	763	775	740	991	535	763	754.09	0.59	0	16793	823	793	769	739	715	781	727	1185	228	500	470	1	1	236931544	1777	15.31	1.58	12	1.17	49.00	475.00	1230	20230707	-39.02	331	20230314	126.59	808	-7.18	20240102	704	6.53	20240111	1230	-39.02	20230707	331	126.59	20230314	1.73	N	015590	500	1184 억	1387705	N	N	33	N	N
15	20240118	150315	57	100.00	KOSPI	기계	N	N	N	N	N	743	-20	5	-2.62	1972355889	2613911	31.85	763	775	740	991	535	763	754.54	0.59	0	16889	823	793	769	739	715	781	727	1185	228	500	470	1	1	236931544	1760	15.16	1.56	12	1.10	49.00	475.00	1230	20230707	-39.59	331	20230314	124.47	808	-8.04	20240102	704	5.54	20240111	1230	-39.59	20230707	331	124.47	20230314	1.73	N	015590	500	1184 억	1387705	N	N	0	N	N
16	20240118	140316	57	100.00	KOSPI	기계	N	N	N	N	N	751	-12	5	-1.57	1630690287	2154776	26.26	763	775	743	991	535	763	756.76	0.59	0	3451	823	793	769	739	715	781	727	1185	228	500	470	1	1	236931544	1779	15.33	1.58	12	0.91	49.00	475.00	1230	20230707	-38.94	331	20230314	126.89	808	-7.05	20240102	704	6.68	20240111	1230	-38.94	20230707	331	126.89	20230314	1.73	N	015590	500	1184 억	1387705	N	N	0	N	N
17	20240118	130316	57	100.00	KOSPI	기계	N	N	N	N	N	753	-10	5	-1.31	1419668443	1872814	22.82	763	775	743	991	535	763	758.02	0.59	0	-2727	823	793	769	739	715	781	727	1185	228	500	470	1	1	236931544	1784	15.37	1.59	12	0.79	49.00	475.00	1230	20230707	-38.78	331	20230314	127.49	808	-6.81	20240102	704	6.96	20240111	1230	-38.78	20230707	331	127.49	20230314	1.73	N	015590	500	1184 억	1387705	N	N	0	N	N
18	20240118	120316	57	100.00	KOSPI	기계	N	N	N	N	N	758	-5	5	-0.66	1295431370	1708026	20.82	763	775	743	991	535	763	758.42	0.59	0	4648	823	793	769	739	715	781	727	1185	228	500	470	1	1	236931544	1796	15.47	1.60	12	0.72	49.00	475.00	1230	20230707	-38.37	331	20230314	129.00	808	-6.19	20240102	704	7.67	20240111	1230	-38.37	20230707	331	129.00	20230314	1.73	N	015590	500	1184 억	1387705	N	N	0	N	N
19	20240118	110317	57	100.00	KOSPI	기계	N	N	N	N	N	769	6	2	0.79	771396717	1021251	12.45	763	772	743	991	535	763	755.29	0.59	0	-16954	823	793	769	739	715	781	727	1185	228	500	470	1	1	236931544	1822	15.69	1.62	12	0.43	49.00	475.00	1230	20230707	-37.48	331	20230314	132.33	808	-4.83	20240102	704	9.23	20240111	1230	-37.48	20230707	331	132.33	20230314	1.73	N	015590	500	1184 억	1387705	N	N	0	N	N
20	20240118	100315	57	100.00	KOSPI	기계	N	N	N	N	N	755	-8	5	-1.05	466184714	618936	7.54	763	772	743	991	535	763	753.08	0.59	0	-3266	823	793	769	739	715	781	727	1185	228	500	470	1	1	236931544	1789	15.41	1.59	12	0.26	49.00	475.00	1230	20230707	-38.62	331	20230314	128.10	808	-6.56	20240102	704	7.24	20240111	1230	-38.62	20230707	331	128.10	20230314	1.73	N	015590	500	1184 억	1387705	N	N	0	N	N
21	20240118	090314	57	100.00	KOSPI	기계	N	N	N	N	N	756	-7	5	-0.92	138307974	181727	2.21	763	772	754	991	535	763	760.99	0.59	0	2484	823	793	769	739	715	781	727	1185	228	500	470	1	1	236931544	1791	15.43	1.59	12	0.08	49.00	475.00	1230	20230707	-38.54	331	20230314	128.40	808	-6.44	20240102	704	7.39	20240111	1230	-38.54	20230707	331	128.40	20230314	1.73	N	015590	500	1184 억	1387705	N	N	0	N	N
22	20240117	160314	57	100.00	KOSPI	기계	N	N	N	N	N	763	12	2	1.60	6350782454	8181500	251.47	769	799	745	976	526	751	776.24	0.67	0	-200593	783	767	754	738	725	765	736	1185	225	500	460	1	1	236931544	1808	15.57	1.61	12	3.45	49.00	475.00	1230	20230707	-37.97	331	20230314	130.51	808	-5.57	20240102	704	8.38	20240111	1230	-37.97	20230707	331	130.51	20230314	1.75	N	015590	500	1184 억	1587092	N	N	133	N	N
23	20240117	150316	57	100.00	KOSPI	기계	N	N	N	N	N	752	1	2	0.13	6128525362	7887639	242.44	769	799	747	976	526	751	776.98	0.67	0	-197951	783	767	754	738	725	765	736	1185	225	500	460	1	1	236931544	1782	15.35	1.58	12	3.33	49.00	475.00	1230	20230707	-38.86	331	20230314	127.19	808	-6.93	20240102	704	6.82	20240111	1230	-38.86	20230707	331	127.19	20230314	1.75	N	015590	500	1184 억	1587092	N	N	133	N	N
24	20240117	140314	57	100.00	KOSPI	기계	N	N	N	N	N	769	18	2	2.40	5228034466	6699275	205.91	769	799	759	976	526	751	780.39	0.67	0	-150538	783	767	754	738	725	765	736	1185	225	500	460	1	1	236931544	1822	15.69	1.62	12	2.83	49.00	475.00	1230	20230707	-37.48	331	20230314	132.33	808	-4.83	20240102	704	9.23	20240111	1230	-37.48	20230707	331	132.33	20230314	1.75	N	015590	500	1184 억	1587092	N	N	133	N	N
25	20240117	130314	57	100.00	KOSPI	기계	N	N	N	N	N	765	14	2	1.86	3993752472	5110753	157.08	769	799	759	976	526	751	781.44	0.67	0	-89344	783	767	754	738	725	765	736	1185	225	500	460	1	1	236931544	1813	15.61	1.61	12	2.16	49.00	475.00	1230	20230707	-37.80	331	20230314	131.12	808	-5.32	20240102	704	8.66	20240111	1230	-37.80	20230707	331	131.12	20230314	1.75	N	015590	500	1184 억	1587092	N	N	133	N	N
26	20240117	120316	57	100.00	KOSPI	기계	N	N	N	N	N	788	37	2	4.93	3059417173	3908663	120.14	769	799	759	976	526	751	782.73	0.67	0	-82553	783	767	754	738	725	765	736	1185	225	500	460	1	1	236931544	1867	16.08	1.66	12	1.65	49.00	475.00	1230	20230707	-35.93	331	20230314	138.07	808	-2.48	20240102	704	11.93	20240111	1230	-35.93	20230707	331	138.07	20230314	1.75	N	015590	500	1184 억	1587092	N	N	133	N	N
27	20240117	110316	57	100.00	KOSPI	기계	N	N	N	N	N	782	31	2	4.13	2526708269	3229531	99.26	769	799	759	976	526	751	782.38	0.67	0	-38465	783	767	754	738	725	765	736	1185	225	500	460	1	1	236931544	1853	15.96	1.65	12	1.36	49.00	475.00	1230	20230707	-36.42	331	20230314	136.25	808	-3.22	20240102	704	11.08	20240111	1230	-36.42	20230707	331	136.25	20230314	1.75	N	015590	500	1184 억	1587092	N	N	133	N	N
28	20240117	100314	57	100.00	KOSPI	기계	N	N	N	N	N	786	35	2	4.66	1526609916	1957867	60.18	769	799	759	976	526	751	779.73	0.67	0	-27524	783	767	754	738	725	765	736	1185	225	500	460	1	1	236931544	1862	16.04	1.65	12	0.83	49.00	475.00	1230	20230707	-36.10	331	20230314	137.46	808	-2.72	20240102	704	11.65	20240111	1230	-36.10	20230707	331	137.46	20230314	1.75	N	015590	500	1184 억	1587092	N	N	133	N	N
29	20240117	090315	57	100.00	KOSPI	기계	N	N	N	N	N	794	43	2	5.73	478698294	608342	18.70	769	799	759	976	526	751	786.89	0.67	0	73922	783	767	754	738	725	765	736	1185	225	500	460	1	1	236931544	1881	16.20	1.67	12	0.26	49.00	475.00	1230	20230707	-35.45	331	20230314	139.88	808	-1.73	20240102	704	12.78	20240111	1230	-35.45	20230707	331	139.88	20230314	1.75	N	015590	500	1184 억	1587092	N	N	133	N	N
30	20240116	160314	57	100.00	KOSPI	기계	N	N	N	N	N	751	10	2	1.35	2454113650	3244784	175.09	751	770	741	963	519	741	756.33	0.73	0	-170151	779	759	740	720	701	770	731	1185	222	500	450	1	1	236931544	1779	15.33	1.58	12	1.37	49.00	475.00	1230	20230707	-38.94	331	20230314	126.89	808	-7.05	20240102	704	6.68	20240111	1230	-38.94	20230707	331	126.89	20230314	1.76	N	015590	500	1184 억	1730745	N	N	133	N	N
31	20240116	150315	57	100.00	KOSPI	기계	N	N	N	N	N	753	12	2	1.62	2364588624	3126026	168.68	751	770	741	963	519	741	756.42	0.73	0	-178238	779	759	740	720	701	770	731	1185	222	500	450	1	1	236931544	1784	15.37	1.59	12	1.32	49.00	475.00	1230	20230707	-38.78	331	20230314	127.49	808	-6.81	20240102	704	6.96	20240111	1230	-38.78	20230707	331	127.49	20230314	1.76	N	015590	500	1184 억	1730745	N	N	115	N	N
32	20240116	140315	57	100.00	KOSPI	기계	N	N	N	N	N	756	15	2	2.02	2203247893	2912180	157.14	751	770	741	963	519	741	756.56	0.73	0	-171353	779	759	740	720	701	770	731	1185	222	500	450	1	1	236931544	1791	15.43	1.59	12	1.23	49.00	475.00	1230	20230707	-38.54	331	20230314	128.40	808	-6.44	20240102	704	7.39	20240111	1230	-38.54	20230707	331	128.40	20230314	1.76	N	015590	500	1184 억	1730745	N	N	115	N	N
33	20240116	130314	57	100.00	KOSPI	기계	N	N	N	N	N	750	9	2	1.21	1905272152	2519796	135.97	751	770	741	963	519	741	756.12	0.73	0	-157033	779	759	740	720	701	770	731	1185	222	500	450	1	1	236931544	1777	15.31	1.58	12	1.06	49.00	475.00	1230	20230707	-39.02	331	20230314	126.59	808	-7.18	20240102	704	6.53	20240111	1230	-39.02	20230707	331	126.59	20230314	1.76	N	015590	500	1184 억	1730745	N	N	115	N	N
34	20240116	120314	57	100.00	KOSPI	기계	N	N	N	N	N	766	25	2	3.37	1525269908	2018006	108.89	751	770	741	963	519	741	755.83	0.73	0	-119120	779	759	740	720	701	770	731	1185	222	500	450	1	1	236931544	1815	15.63	1.61	12	0.85	49.00	475.00	1230	20230707	-37.72	331	20230314	131.42	808	-5.20	20240102	704	8.81	20240111	1230	-37.72	20230707	331	131.42	20230314	1.76	N	015590	500	1184 억	1730745	N	N	115	N	N
35	20240116	110314	57	100.00	KOSPI	기계	N	N	N	N	N	758	17	2	2.29	1110109900	1472115	79.43	751	770	741	963	519	741	754.09	0.73	0	-114376	779	759	740	720	701	770	731	1185	222	500	450	1	1	236931544	1796	15.47	1.60	12	0.62	49.00	475.00	1230	20230707	-38.37	331	20230314	129.00	808	-6.19	20240102	704	7.67	20240111	1230	-38.37	20230707	331	129.00	20230314	1.76	N	015590	500	1184 억	1730745	N	N	115	N	N
36	20240116	100314	57	100.00	KOSPI	기계	N	N	N	N	N	756	15	2	2.02	745107897	985390	53.17	751	770	741	963	519	741	756.16	0.73	0	-60884	779	759	740	720	701	770	731	1185	222	500	450	1	1	236931544	1791	15.43	1.59	12	0.42	49.00	475.00	1230	20230707	-38.54	331	20230314	128.40	808	-6.44	20240102	704	7.39	20240111	1230	-38.54	20230707	331	128.40	20230314	1.76	N	015590	500	1184 억	1730745	N	N	115	N	N
37	20240116	090312	57	100.00	KOSPI	기계	N	N	N	N	N	754	13	2	1.75	100069385	131804	7.11	751	770	743	963	519	741	759.23	0.73	0	-32959	779	759	740	720	701	770	731	1185	222	500	450	1	1	236931544	1786	15.39	1.59	12	0.06	49.00	475.00	1230	20230707	-38.70	331	20230314	127.79	808	-6.68	20240102	704	7.10	20240111	1230	-38.70	20230707	331	127.79	20230314	1.76	N	015590	500	1184 억	1730745	N	N	115	N	N
38	20240115	160313	57	100.00	KOSPI	기계	N	N	N	N	N	741	1	2	0.14	1365415124	1847360	144.11	721	760	721	962	518	740	739.12	0.87	0	-326798	777	758	749	730	721	754	726	1185	222	500	450	1	1	236931544	1756	15.12	1.56	12	0.78	49.00	475.00	1230	20230707	-39.76	331	20230314	123.87	808	-8.29	20240102	704	5.26	20240111	1230	-39.76	20230707	331	123.87	20230314	1.80	N	015590	500	1184 억	2062823	N	N	115	N	N
39	20240115	150314	57	100.00	KOSPI	기계	N	N	N	N	N	735	-5	5	-0.68	1236049750	1672200	130.44	721	760	721	962	518	740	739.18	0.87	0	-301759	777	758	749	730	721	754	726	1185	222	500	450	1	1	236931544	1741	15.00	1.55	12	0.71	49.00	475.00	1230	20230707	-40.24	331	20230314	122.05	808	-9.03	20240102	704	4.40	20240111	1230	-40.24	20230707	331	122.05	20230314	1.80	N	015590	500	1184 억	2062823	N	N	0	N	N
40	20240115	140315	57	100.00	KOSPI	기계	N	N	N	N	N	736	-4	5	-0.54	1040412995	1404880	109.59	721	760	721	962	518	740	740.57	0.87	0	-291852	777	758	749	730	721	754	726	1185	222	500	450	1	1	236931544	1744	15.02	1.55	12	0.59	49.00	475.00	1230	20230707	-40.16	331	20230314	122.36	808	-8.91	20240102	704	4.55	20240111	1230	-40.16	20230707	331	122.36	20230314	1.80	N	015590	500	1184 억	2062823	N	N	0	N	N
41	20240115	130313	57	100.00	KOSPI	기계	N	N	N	N	N	733	-7	5	-0.95	841260035	1135290	88.56	721	760	721	962	518	740	741.01	0.87	0	-272213	777	758	749	730	721	754	726	1185	222	500	450	1	1	236931544	1737	14.96	1.54	12	0.48	49.00	475.00	1230	20230707	-40.41	331	20230314	121.45	808	-9.28	20240102	704	4.12	20240111	1230	-40.41	20230707	331	121.45	20230314	1.80	N	015590	500	1184 억	2062823	N	N	0	N	N
42	20240115	120312	57	100.00	KOSPI	기계	N	N	N	N	N	740	0	3	0.00	693844177	935570	72.98	721	760	721	962	518	740	741.63	0.87	0	-245152	777	758	749	730	721	754	726	1185	222	500	450	1	1	236931544	1753	15.10	1.56	12	0.39	49.00	475.00	1230	20230707	-39.84	331	20230314	123.56	808	-8.42	20240102	704	5.11	20240111	1230	-39.84	20230707	331	123.56	20230314	1.80	N	015590	500	1184 억	2062823	N	N	0	N	N
43	20240115	110312	57	100.00	KOSPI	기계	N	N	N	N	N	741	1	2	0.14	554459038	747143	58.28	721	760	721	962	518	740	742.11	0.87	0	-228873	777	758	749	730	721	754	726	1185	222	500	450	1	1	236931544	1756	15.12	1.56	12	0.32	49.00	475.00	1230	20230707	-39.76	331	20230314	123.87	808	-8.29	20240102	704	5.26	20240111	1230	-39.76	20230707	331	123.87	20230314	1.80	N	015590	500	1184 억	2062823	N	N	0	N	N
44	20240115	100312	57	100.00	KOSPI	기계	N	N	N	N	N	746	6	2	0.81	363834329	490854	38.29	721	760	721	962	518	740	741.23	0.87	0	-135722	777	758	749	730	721	754	726	1185	222	500	450	1	1	236931544	1768	15.22	1.57	12	0.21	49.00	475.00	1230	20230707	-39.35	331	20230314	125.38	808	-7.67	20240102	704	5.97	20240111	1230	-39.35	20230707	331	125.38	20230314	1.80	N	015590	500	1184 억	2062823	N	N	0	N	N
45	20240115	090313	57	100.00	KOSPI	기계	N	N	N	N	N	743	3	2	0.41	84452773	115386	9.00	721	760	721	962	518	740	731.92	0.87	0	4081	777	758	749	730	721	754	726	1185	222	500	450	1	1	236931544	1760	15.16	1.56	12	0.05	49.00	475.00	1230	20230707	-39.59	331	20230314	124.47	808	-8.04	20240102	704	5.54	20240111	1230	-39.59	20230707	331	124.47	20230314	1.80	N	015590	500	1184 억	2062823	N	N	0	N	N
46	20240112	160312	57	100.00	KOSPI	기계	N	N	N	N	N	740	-23	5	-3.01	960816697	1277962	14.95	767	768	740	991	535	763	751.86	0.97	0	-305362	845	804	754	713	663	824	733	1185	228	500	470	1	1	236931544	1753	15.10	1.56	12	0.54	49.00	475.00	1230	20230707	-39.84	331	20230314	123.56	808	-8.42	20240102	704	5.11	20240111	1230	-39.84	20230707	331	123.56	20230314	1.78	N	015590	500	1184 억	2293208	N	N	289	N	N
47	20240112	150313	57	100.00	KOSPI	기계	N	N	N	N	N	746	-17	5	-2.23	869001515	1154112	13.50	767	768	742	991	535	763	752.96	0.97	0	-248163	845	804	754	713	663	824	733	1185	228	500	470	1	1	236931544	1768	15.22	1.57	12	0.49	49.00	475.00	1230	20230707	-39.35	331	20230314	125.38	808	-7.67	20240102	704	5.97	20240111	1230	-39.35	20230707	331	125.38	20230314	1.78	N	015590	500	1184 억	2293208	N	N	289	N	N
48	20240112	140313	57	100.00	KOSPI	기계	N	N	N	N	N	746	-17	5	-2.23	739259510	979989	11.46	767	768	745	991	535	763	754.35	0.97	0	-185611	845	804	754	713	663	824	733	1185	228	500	470	1	1	236931544	1768	15.22	1.57	12	0.41	49.00	475.00	1230	20230707	-39.35	331	20230314	125.38	808	-7.67	20240102	704	5.97	20240111	1230	-39.35	20230707	331	125.38	20230314	1.78	N	015590	500	1184 억	2293208	N	N	289	N	N
49	20240112	130311	57	100.00	KOSPI	기계	N	N	N	N	N	752	-11	5	-1.44	636034311	842114	9.85	767	768	745	991	535	763	755.28	0.97	0	-108266	845	804	754	713	663	824	733	1185	228	500	470	1	1	236931544	1782	15.35	1.58	12	0.36	49.00	475.00	1230	20230707	-38.86	331	20230314	127.19	808	-6.93	20240102	704	6.82	20240111	1230	-38.86	20230707	331	127.19	20230314	1.78	N	015590	500	1184 억	2293208	N	N	289	N	N
50	20240112	120312	57	100.00	KOSPI	기계	N	N	N	N	N	755	-8	5	-1.05	545943875	722692	8.45	767	768	745	991	535	763	755.43	0.97	0	-89519	845	804	754	713	663	824	733	1185	228	500	470	1	1	236931544	1789	15.41	1.59	12	0.31	49.00	475.00	1230	20230707	-38.62	331	20230314	128.10	808	-6.56	20240102	704	7.24	20240111	1230	-38.62	20230707	331	128.10	20230314	1.78	N	015590	500	1184 억	2293208	N	N	289	N	N
51	20240112	110311	57	100.00	KOSPI	기계	N	N	N	N	N	751	-12	5	-1.57	449736544	595596	6.97	767	768	745	991	535	763	755.10	0.97	0	-66356	845	804	754	713	663	824	733	1185	228	500	470	1	1	236931544	1779	15.33	1.58	12	0.25	49.00	475.00	1230	20230707	-38.94	331	20230314	126.89	808	-7.05	20240102	704	6.68	20240111	1230	-38.94	20230707	331	126.89	20230314	1.78	N	015590	500	1184 억	2293208	N	N	289	N	N
52	20240112	100312	57	100.00	KOSPI	기계	N	N	N	N	N	747	-16	5	-2.10	382328212	505412	5.91	767	768	745	991	535	763	756.47	0.97	0	-69267	845	804	754	713	663	824	733	1185	228	500	470	1	1	236931544	1770	15.24	1.57	12	0.21	49.00	475.00	1230	20230707	-39.27	331	20230314	125.68	808	-7.55	20240102	704	6.11	20240111	1230	-39.27	20230707	331	125.68	20230314	1.78	N	015590	500	1184 억	2293208	N	N	289	N	N
53	20240112	090312	57	100.00	KOSPI	기계	N	N	N	N	N	764	1	2	0.13	62192433	81485	0.95	767	767	761	991	535	763	763.24	0.97	0	24898	845	804	754	713	663	824	733	1185	228	500	470	1	1	236931544	1810	15.59	1.61	12	0.03	49.00	475.00	1230	20230707	-37.89	331	20230314	130.82	808	-5.45	20240102	704	8.52	20240111	1230	-37.89	20230707	331	130.82	20230314	1.78	N	015590	500	1184 억	2293208	N	N	289	N	N
54	20240111	160310	57	100.00	KOSPI	기계	N	N	N	N	N	763	21	2	2.83	6373963899	8525089	512.28	739	795	704	964	520	742	747.66	0.81	0	353621	771	756	749	734	727	753	731	1185	222	500	460	1	1	236931544	1808	15.57	1.61	12	3.60	49.00	475.00	1230	20230707	-37.97	329	20230105	131.91	808	-5.57	20240102	704	8.38	20240111	1230	-37.97	20230707	331	130.51	20230314	1.79	N	015590	500	1184 억	1927328	N	N	289	N	N
55	20240111	150312	57	100.00	KOSPI	기계	N	N	N	N	N	766	24	2	3.23	5675822385	7611046	457.35	739	795	704	964	520	742	745.73	0.81	0	279613	771	756	749	734	727	753	731	1185	222	500	460	1	1	236931544	1815	15.63	1.61	12	3.21	49.00	475.00	1230	20230707	-37.72	329	20230105	132.83	808	-5.20	20240102	704	8.81	20240111	1230	-37.72	20230707	331	131.42	20230314	1.79	N	015590	500	1184 억	1927328	N	N	253	N	N
56	20240111	140311	57	100.00	KOSPI	기계	N	N	N	N	N	724	-18	5	-2.43	2350282801	3256001	195.66	739	748	704	964	520	742	721.83	0.81	0	-222968	771	756	749	734	727	753	731	1185	222	500	460	1	1	236931544	1715	14.78	1.52	12	1.37	49.00	475.00	1230	20230707	-41.14	329	20230105	120.06	808	-10.40	20240102	704	2.84	20240111	1230	-41.14	20230707	331	118.73	20230314	1.79	N	015590	500	1184 억	1927328	N	N	253	N	N
57	20240111	130310	57	100.00	KOSPI	기계	N	N	N	N	N	716	-26	5	-3.50	1825042298	2521195	151.50	739	748	712	964	520	742	723.88	0.81	0	-214558	771	756	749	734	727	753	731	1185	222	500	460	1	1	236931544	1696	14.61	1.51	12	1.06	49.00	475.00	1230	20230707	-41.79	329	20230105	117.63	808	-11.39	20240102	712	0.56	20240111	1230	-41.79	20230707	331	116.31	20230314	1.79	N	015590	500	1184 억	1927328	N	N	253	N	N
58	20240111	120311	57	100.00	KOSPI	기계	N	N	N	N	N	716	-26	5	-3.50	1298581697	1788004	107.44	739	748	713	964	520	742	726.27	0.81	0	-107989	771	756	749	734	727	753	731	1185	222	500	460	1	1	236931544	1696	14.61	1.51	12	0.75	49.00	475.00	1230	20230707	-41.79	329	20230105	117.63	808	-11.39	20240102	713	0.42	20240111	1230	-41.79	20230707	331	116.31	20230314	1.79	N	015590	500	1184 억	1927328	N	N	253	N	N
59	20240111	110313	57	100.00	KOSPI	기계	N	N	N	N	N	722	-20	5	-2.70	803334472	1099092	66.05	739	748	717	964	520	742	730.91	0.81	0	-111075	771	756	749	734	727	753	731	1185	222	500	460	1	1	236931544	1711	14.73	1.52	12	0.46	49.00	475.00	1230	20230707	-41.30	329	20230105	119.45	808	-10.64	20240102	717	0.70	20240111	1230	-41.30	20230707	331	118.13	20230314	1.79	N	015590	500	1184 억	1927328	N	N	253	N	N
60	20240111	100311	57	100.00	KOSPI	기계	N	N	N	N	N	726	-16	5	-2.16	535333744	728672	43.79	739	748	725	964	520	742	734.67	0.81	0	-81218	771	756	749	734	727	753	731	1185	222	500	460	1	1	236931544	1720	14.82	1.53	12	0.31	49.00	475.00	1230	20230707	-40.98	329	20230105	120.67	808	-10.15	20240102	725	0.14	20240111	1230	-40.98	20230707	331	119.34	20230314	1.79	N	015590	500	1184 억	1927328	N	N	253	N	N
61	20240111	090311	57	100.00	KOSPI	기계	N	N	N	N	N	748	6	2	0.81	81207651	109610	6.59	739	748	738	964	520	742	740.88	0.81	0	37668	771	756	749	734	727	753	731	1185	222	500	460	1	1	236931544	1772	15.27	1.57	12	0.05	49.00	475.00	1230	20230707	-39.19	329	20230105	127.36	808	-7.43	20240102	738	1.36	20240111	1230	-39.19	20230707	331	125.98	20230314	1.79	N	015590	500	1184 억	1927328	N	N	253	N	N
62	20240110	160310	57	100.00	KOSPI	기계	N	N	N	N	N	742	-22	5	-2.88	1248937525	1663283	40.15	764	764	742	993	535	764	750.89	0.85	-35974	-105304	786	774	763	751	740	769	746	1185	229	500	470	1	1	236931544	1758	15.14	1.56	12	0.70	49.00	475.00	1230	20230707	-39.67	329	20230105	125.53	808	-8.17	20240102	742	0.00	20240110	1230	-39.67	20230707	331	124.17	20230314	1.80	N	015590	500	1184 억	2011607	N	N	253	N	N
63	20240110	150310	57	100.00	KOSPI	기계	N	N	N	N	N	748	-16	5	-2.09	1040060003	1383397	33.39	764	764	745	993	535	764	751.79	0.85	-35974	-91483	786	774	763	751	740	769	746	1185	229	500	470	1	1	236931544	1772	15.27	1.57	12	0.58	49.00	475.00	1230	20230707	-39.19	329	20230105	127.36	808	-7.43	20240102	745	0.40	20240110	1230	-39.19	20230707	331	125.98	20230314	1.80	N	015590	500	1184 억	2011607	N	N	189	N	N
64	20240110	140311	57	100.00	KOSPI	기계	N	N	N	N	N	748	-16	5	-2.09	929809246	1236108	29.84	764	764	745	993	535	764	752.18	0.85	-35974	-74064	786	774	763	751	740	769	746	1185	229	500	470	1	1	236931544	1772	15.27	1.57	12	0.52	49.00	475.00	1230	20230707	-39.19	329	20230105	127.36	808	-7.43	20240102	745	0.40	20240110	1230	-39.19	20230707	331	125.98	20230314	1.80	N	015590	500	1184 억	2011607	N	N	189	N	N
65	20240110	130310	57	100.00	KOSPI	기계	N	N	N	N	N	752	-12	5	-1.57	724036241	961132	23.20	764	764	747	993	535	764	753.29	0.85	-35974	-54458	786	774	763	751	740	769	746	1185	229	500	470	1	1	236931544	1782	15.35	1.58	12	0.41	49.00	475.00	1230	20230707	-38.86	329	20230105	128.57	808	-6.93	20240102	747	0.67	20240110	1230	-38.86	20230707	331	127.19	20230314	1.80	N	015590	500	1184 억	2011607	N	N	189	N	N
66	20240110	120310	57	100.00	KOSPI	기계	N	N	N	N	N	754	-10	5	-1.31	634849110	842143	20.33	764	764	749	993	535	764	753.82	0.85	-35974	-55123	786	774	763	751	740	769	746	1185	229	500	470	1	1	236931544	1786	15.39	1.59	12	0.36	49.00	475.00	1230	20230707	-38.70	329	20230105	129.18	808	-6.68	20240102	749	0.67	20240110	1230	-38.70	20230707	331	127.79	20230314	1.80	N	015590	500	1184 억	2011607	N	N	189	N	N
67	20240110	110310	57	100.00	KOSPI	기계	N	N	N	N	N	750	-14	5	-1.83	552969130	733007	17.69	764	764	749	993	535	764	754.35	0.85	-35974	-41383	786	774	763	751	740	769	746	1185	229	500	470	1	1	236931544	1777	15.31	1.58	12	0.31	49.00	475.00	1230	20230707	-39.02	329	20230105	127.96	808	-7.18	20240102	749	0.13	20240110	1230	-39.02	20230707	331	126.59	20230314	1.80	N	015590	500	1184 억	2011607	N	N	189	N	N
68	20240110	100310	57	100.00	KOSPI	기계	N	N	N	N	N	755	-9	5	-1.18	336859048	445143	10.75	764	764	750	993	535	764	756.70	0.85	-35974	-45164	786	774	763	751	740	769	746	1185	229	500	470	1	1	236931544	1789	15.41	1.59	12	0.19	49.00	475.00	1230	20230707	-38.62	329	20230105	129.48	808	-6.56	20240102	750	0.67	20240110	1230	-38.62	20230707	331	128.10	20230314	1.80	N	015590	500	1184 억	2011607	N	N	189	N	N
69	20240110	090310	57	100.00	KOSPI	기계	N	N	N	N	N	760	-4	5	-0.52	28174088	36896	0.89	764	764	759	993	535	764	763.58	0.85	-35974	-19195	786	774	763	751	740	769	746	1185	229	500	470	1	1	236931544	1801	15.51	1.60	12	0.02	49.00	475.00	1230	20230707	-38.21	329	20230105	131.00	808	-5.94	20240102	752	1.06	20240109	1230	-38.21	20230707	331	129.61	20230314	1.80	N	015590	500	1184 억	2011607	N	N	189	N	N
70	20240109	160309	57	100.00	KOSPI	기계	N	N	N	N	N	764	-1	5	-0.13	3146091659	4120807	199.42	771	775	752	994	536	765	763.46	0.81	-17417	137057	793	778	769	754	745	774	750	1185	229	500	470	1	1	236931544	1810	15.59	1.61	12	1.74	49.00	475.00	1230	20230707	-37.89	329	20230105	132.22	808	-5.45	20240102	752	1.60	20240109	1230	-37.89	20230707	331	130.82	20230314	1.82	N	015590	500	1184 억	1908327	N	N	189	N	N
71	20240109	150310	57	100.00	KOSPI	기계	N	N	N	N	N	760	-5	5	-0.65	3014897080	3948428	191.08	771	775	752	994	536	765	763.57	0.81	-17417	130749	793	778	769	754	745	774	750	1185	229	500	470	1	1	236931544	1801	15.51	1.60	12	1.67	49.00	475.00	1230	20230707	-38.21	329	20230105	131.00	808	-5.94	20240102	752	1.06	20240109	1230	-38.21	20230707	331	129.61	20230314	1.82	N	015590	500	1184 억	1908327	N	N	289	N	N
72	20240109	140309	57	100.00	KOSPI	기계	N	N	N	N	N	766	1	2	0.13	2765916663	3622072	175.28	771	775	752	994	536	765	763.63	0.81	-17417	153391	793	778	769	754	745	774	750	1185	229	500	470	1	1	236931544	1815	15.63	1.61	12	1.53	49.00	475.00	1230	20230707	-37.72	329	20230105	132.83	808	-5.20	20240102	752	1.86	20240109	1230	-37.72	20230707	331	131.42	20230314	1.82	N	015590	500	1184 억	1908327	N	N	289	N	N
73	20240109	130309	57	100.00	KOSPI	기계	N	N	N	N	N	760	-5	5	-0.65	2628687002	3442033	166.57	771	775	752	994	536	765	763.70	0.81	-17417	203355	793	778	769	754	745	774	750	1185	229	500	470	1	1	236931544	1801	15.51	1.60	12	1.45	49.00	475.00	1230	20230707	-38.21	329	20230105	131.00	808	-5.94	20240102	752	1.06	20240109	1230	-38.21	20230707	331	129.61	20230314	1.82	N	015590	500	1184 억	1908327	N	N	289	N	N
74	20240109	120311	57	100.00	KOSPI	기계	N	N	N	N	N	760	-5	5	-0.65	2448284147	3204456	155.07	771	775	752	994	536	765	764.02	0.81	-17417	184218	793	778	769	754	745	774	750	1185	229	500	470	1	1	236931544	1801	15.51	1.60	12	1.35	49.00	475.00	1230	20230707	-38.21	329	20230105	131.00	808	-5.94	20240102	752	1.06	20240109	1230	-38.21	20230707	331	129.61	20230314	1.82	N	015590	500	1184 억	1908327	N	N	289	N	N
75	20240109	110309	57	100.00	KOSPI	기계	N	N	N	N	N	765	0	3	0.00	1852624004	2418696	117.05	771	775	757	994	536	765	765.96	0.81	-17417	194718	793	778	769	754	745	774	750	1185	229	500	470	1	1	236931544	1813	15.61	1.61	12	1.02	49.00	475.00	1230	20230707	-37.80	329	20230105	132.52	808	-5.32	20240102	756	1.19	20240104	1230	-37.80	20230707	331	131.12	20230314	1.82	N	015590	500	1184 억	1908327	N	N	289	N	N
76	20240109	100310	57	100.00	KOSPI	기계	N	N	N	N	N	772	7	2	0.92	762734069	993645	48.09	771	775	757	994	536	765	767.61	0.81	-17417	129086	793	778	769	754	745	774	750	1185	229	500	470	1	1	236931544	1829	15.76	1.63	12	0.42	49.00	475.00	1230	20230707	-37.24	329	20230105	134.65	808	-4.46	20240102	756	2.12	20240104	1230	-37.24	20230707	331	133.23	20230314	1.82	N	015590	500	1184 억	1908327	N	N	289	N	N
77	20240109	090310	57	100.00	KOSPI	기계	N	N	N	N	N	765	0	3	0.00	73883649	95962	4.64	771	773	765	994	536	765	769.93	0.81	-17417	-26769	793	778	769	754	745	774	750	1185	229	500	470	1	1	236931544	1813	15.61	1.61	12	0.04	49.00	475.00	1230	20230707	-37.80	329	20230105	132.52	808	-5.32	20240102	756	1.19	20240104	1230	-37.80	20230707	331	131.12	20230314	1.82	N	015590	500	1184 억	1908327	N	N	289	N	N
78	20240108	160310	57	100.00	KOSPI	기계	N	N	N	N	N	765	-25	5	-3.16	1569527931	2050961	64.14	783	784	760	1027	553	790	765.26	0.98	0	-395743	820	804	788	772	756	813	781	1185	237	500	480	1	1	236931544	1813	15.61	1.61	12	0.87	49.00	475.00	1230	20230707	-37.80	329	20230105	132.52	808	-5.32	20240102	756	1.19	20240104	1230	-37.80	20230707	331	131.12	20230314	1.80	N	015590	500	1184 억	2322061	N	N	289	N	N
79	20240108	150310	57	100.00	KOSPI	기계	N	N	N	N	N	767	-23	5	-2.91	1474594270	1926951	60.26	783	784	760	1027	553	790	765.25	0.98	0	-371452	820	804	788	772	756	813	781	1185	237	500	480	1	1	236931544	1817	15.65	1.61	12	0.81	49.00	475.00	1230	20230707	-37.64	329	20230105	133.13	808	-5.07	20240102	756	1.46	20240104	1230	-37.64	20230707	331	131.72	20230314	1.80	N	015590	500	1184 억	2322061	N	N	1112	N	N
80	20240108	140309	57	100.00	KOSPI	기계	N	N	N	N	N	763	-27	5	-3.42	1267868366	1656162	51.79	783	784	760	1027	553	790	765.55	0.98	0	-338100	820	804	788	772	756	813	781	1185	237	500	480	1	1	236931544	1808	15.57	1.61	12	0.70	49.00	475.00	1230	20230707	-37.97	329	20230105	131.91	808	-5.57	20240102	756	0.93	20240104	1230	-37.97	20230707	331	130.51	20230314	1.80	N	015590	500	1184 억	2322061	N	N	1112	N	N
81	20240108	130308	57	100.00	KOSPI	기계	N	N	N	N	N	764	-26	5	-3.29	1036590827	1352832	42.31	783	784	761	1027	553	790	766.24	0.98	0	-299472	820	804	788	772	756	813	781	1185	237	500	480	1	1	236931544	1810	15.59	1.61	12	0.57	49.00	475.00	1230	20230707	-37.89	329	20230105	132.22	808	-5.45	20240102	756	1.06	20240104	1230	-37.89	20230707	331	130.82	20230314	1.80	N	015590	500	1184 억	2322061	N	N	1112	N	N
82	20240108	120310	57	100.00	KOSPI	기계	N	N	N	N	N	766	-24	5	-3.04	979768151	1278441	39.98	783	784	761	1027	553	790	766.38	0.98	0	-281928	820	804	788	772	756	813	781	1185	237	500	480	1	1	236931544	1815	15.63	1.61	12	0.54	49.00	475.00	1230	20230707	-37.72	329	20230105	132.83	808	-5.20	20240102	756	1.32	20240104	1230	-37.72	20230707	331	131.42	20230314	1.80	N	015590	500	1184 억	2322061	N	N	1112	N	N
83	20240108	110310	57	100.00	KOSPI	기계	N	N	N	N	N	770	-20	5	-2.53	773817661	1009180	31.56	783	784	761	1027	553	790	766.78	0.98	0	-250112	820	804	788	772	756	813	781	1185	237	500	480	1	1	236931544	1824	15.71	1.62	12	0.43	49.00	475.00	1230	20230707	-37.40	329	20230105	134.04	808	-4.70	20240102	756	1.85	20240104	1230	-37.40	20230707	331	132.63	20230314	1.80	N	015590	500	1184 억	2322061	N	N	1112	N	N
84	20240108	100311	57	100.00	KOSPI	기계	N	N	N	N	N	764	-26	5	-3.29	535755771	698286	21.84	783	784	761	1027	553	790	767.24	0.98	0	-237280	820	804	788	772	756	813	781	1185	237	500	480	1	1	236931544	1810	15.59	1.61	12	0.29	49.00	475.00	1230	20230707	-37.89	329	20230105	132.22	808	-5.45	20240102	756	1.06	20240104	1230	-37.89	20230707	331	130.82	20230314	1.80	N	015590	500	1184 억	2322061	N	N	1112	N	N
85	20240108	090309	57	100.00	KOSPI	기계	N	N	N	N	N	780	-10	5	-1.27	43357129	55570	1.74	783	784	777	1027	553	790	780.23	0.98	0	-29544	820	804	788	772	756	813	781	1185	237	500	480	1	1	236931544	1848	15.92	1.64	12	0.02	49.00	475.00	1230	20230707	-36.59	329	20230105	137.08	808	-3.47	20240102	756	3.17	20240104	1230	-36.59	20230707	331	135.65	20230314	1.80	N	015590	500	1184 억	2322061	N	N	1112	N	N
86	20240105	160309	57	100.00	KOSPI	기계	N	N	N	N	N	790	29	2	3.81	2499682841	3173270	184.70	782	804	772	989	533	761	787.73	0.84	-40839	316337	779	770	763	754	747	766	750	1185	228	500	470	1	1	236931544	1872	16.12	1.66	12	1.34	49.00	475.00	1230	20230707	-35.77	329	20230105	140.12	808	-2.23	20240102	756	4.50	20240104	1230	-35.77	20230707	329	140.12	20230105	1.85	N	015590	500	1184 억	1982831	N	N	1112	N	N
87	20240105	150309	57	100.00	KOSPI	기계	N	N	N	N	N	782	21	2	2.76	2353245228	2986525	173.83	782	804	772	989	533	761	787.95	0.84	-40839	340676	779	770	763	754	747	766	750	1185	228	500	470	1	1	236931544	1853	15.96	1.65	12	1.26	49.00	475.00	1230	20230707	-36.42	329	20230105	137.69	808	-3.22	20240102	756	3.44	20240104	1230	-36.42	20230707	329	137.69	20230105	1.85	N	015590	500	1184 억	1982831	N	N	2015	N	N
88	20240105	140309	57	100.00	KOSPI	기계	N	N	N	N	N	783	22	2	2.89	2221922126	2818943	164.08	782	804	772	989	533	761	788.21	0.84	-40839	411062	779	770	763	754	747	766	750	1185	228	500	470	1	1	236931544	1855	15.98	1.65	12	1.19	49.00	475.00	1230	20230707	-36.34	329	20230105	137.99	808	-3.09	20240102	756	3.57	20240104	1230	-36.34	20230707	329	137.99	20230105	1.85	N	015590	500	1184 억	1982831	N	N	2015	N	N
89	20240105	130309	57	100.00	KOSPI	기계	N	N	N	N	N	785	24	2	3.15	2092423648	2653714	154.46	782	804	772	989	533	761	788.49	0.84	-40839	494270	779	770	763	754	747	766	750	1185	228	500	470	1	1	236931544	1860	16.02	1.65	12	1.12	49.00	475.00	1230	20230707	-36.18	329	20230105	138.60	808	-2.85	20240102	756	3.84	20240104	1230	-36.18	20230707	329	138.60	20230105	1.85	N	015590	500	1184 억	1982831	N	N	2015	N	N
90	20240105	120309	57	100.00	KOSPI	기계	N	N	N	N	N	795	34	2	4.47	1938357597	2458058	143.07	782	804	772	989	533	761	788.57	0.84	-40839	536358	779	770	763	754	747	766	750	1185	228	500	470	1	1	236931544	1884	16.22	1.67	12	1.04	49.00	475.00	1230	20230707	-35.37	329	20230105	141.64	808	-1.61	20240102	756	5.16	20240104	1230	-35.37	20230707	329	141.64	20230105	1.85	N	015590	500	1184 억	1982831	N	N	2015	N	N
91	20240105	110308	57	100.00	KOSPI	기계	N	N	N	N	N	795	34	2	4.47	1673341955	2125043	123.69	782	804	772	989	533	761	787.44	0.84	-40839	561439	779	770	763	754	747	766	750	1185	228	500	470	1	1	236931544	1884	16.22	1.67	12	0.90	49.00	475.00	1230	20230707	-35.37	329	20230105	141.64	808	-1.61	20240102	756	5.16	20240104	1230	-35.37	20230707	329	141.64	20230105	1.85	N	015590	500	1184 억	1982831	N	N	2015	N	N
92	20240105	100311	57	100.00	KOSPI	기계	N	N	N	N	N	782	21	2	2.76	1012909910	1292412	75.22	782	797	772	989	533	761	783.74	0.84	-40839	317321	779	770	763	754	747	766	750	1185	228	500	470	1	1	236931544	1853	15.96	1.65	12	0.55	49.00	475.00	1230	20230707	-36.42	329	20230105	137.69	808	-3.22	20240102	756	3.44	20240104	1230	-36.42	20230707	329	137.69	20230105	1.85	N	015590	500	1184 억	1982831	N	N	2015	N	N
93	20240105	090309	57	100.00	KOSPI	기계	N	N	N	N	N	780	19	2	2.50	271383344	347901	20.25	782	783	773	989	533	761	780.06	0.84	-40839	-421	779	770	763	754	747	766	750	1185	228	500	470	1	1	236931544	1848	15.92	1.64	12	0.15	49.00	475.00	1230	20230707	-36.59	329	20230105	137.08	808	-3.47	20240102	756	3.17	20240104	1230	-36.59	20230707	329	137.08	20230105	1.85	N	015590	500	1184 억	1982831	N	N	2015	N	N
94	20240104	160307	57	100.00	KOSPI	기계	N	N	N	N	N	761	-11	5	-1.42	1298531548	1706111	162.41	772	772	756	1003	541	772	761.11	0.95	-1414	-221918	798	784	776	762	754	781	759	1185	231	500	470	1	1	236931544	1803	15.53	1.60	12	0.72	49.00	475.00	1230	20230707	-38.13	329	20230105	131.31	808	-5.82	20240102	756	0.66	20240104	1230	-38.13	20230707	329	131.31	20230105	1.85	N	015590	500	1184 억	2245423	N	N	2015	N	N
95	20240104	150308	57	100.00	KOSPI	기계	N	N	N	N	N	762	-10	5	-1.30	1143966482	1503475	143.12	772	772	756	1003	541	772	760.88	0.95	-1414	-203392	798	784	776	762	754	781	759	1185	231	500	470	1	1	236931544	1805	15.55	1.60	12	0.63	49.00	475.00	1230	20230707	-38.05	329	20230105	131.61	808	-5.69	20240102	756	0.79	20240104	1230	-38.05	20230707	329	131.61	20230105	1.85	N	015590	500	1184 억	2245423	N	N	3141	N	N
96	20240104	140308	57	100.00	KOSPI	기계	N	N	N	N	N	759	-13	5	-1.68	868663598	1140361	108.55	772	772	757	1003	541	772	761.74	0.95	-1414	-97288	798	784	776	762	754	781	759	1185	231	500	470	1	1	236931544	1798	15.49	1.60	12	0.48	49.00	475.00	1230	20230707	-38.29	329	20230105	130.70	808	-6.06	20240102	757	0.26	20240104	1230	-38.29	20230707	329	130.70	20230105	1.85	N	015590	500	1184 억	2245423	N	N	3141	N	N
97	20240104	130308	57	100.00	KOSPI	기계	N	N	N	N	N	762	-10	5	-1.30	644361518	845124	80.45	772	772	757	1003	541	772	762.44	0.95	-1414	-95249	798	784	776	762	754	781	759	1185	231	500	470	1	1	236931544	1805	15.55	1.60	12	0.36	49.00	475.00	1230	20230707	-38.05	329	20230105	131.61	808	-5.69	20240102	757	0.66	20240104	1230	-38.05	20230707	329	131.61	20230105	1.85	N	015590	500	1184 억	2245423	N	N	3141	N	N
98	20240104	120307	57	100.00	KOSPI	기계	N	N	N	N	N	769	-3	5	-0.39	536737238	704244	67.04	772	772	757	1003	541	772	762.15	0.95	-1414	-86725	798	784	776	762	754	781	759	1185	231	500	470	1	1	236931544	1822	15.69	1.62	12	0.30	49.00	475.00	1230	20230707	-37.48	329	20230105	133.74	808	-4.83	20240102	757	1.59	20240104	1230	-37.48	20230707	329	133.74	20230105	1.85	N	015590	500	1184 억	2245423	N	N	3141	N	N
99	20240104	110307	57	100.00	KOSPI	기계	N	N	N	N	N	762	-10	5	-1.30	342889330	450867	42.92	772	772	757	1003	541	772	760.51	0.95	-1414	-141502	798	784	776	762	754	781	759	1185	231	500	470	1	1	236931544	1805	15.55	1.60	12	0.19	49.00	475.00	1230	20230707	-38.05	329	20230105	131.61	808	-5.69	20240102	757	0.66	20240104	1230	-38.05	20230707	329	131.61	20230105	1.85	N	015590	500	1184 억	2245423	N	N	3141	N	N
100	20240104	100307	57	100.00	KOSPI	기계	N	N	N	N	N	762	-10	5	-1.30	240170511	315635	30.05	772	772	757	1003	541	772	760.91	0.95	-1414	-112050	798	784	776	762	754	781	759	1185	231	500	470	1	1	236931544	1805	15.55	1.60	12	0.13	49.00	475.00	1230	20230707	-38.05	329	20230105	131.61	808	-5.69	20240102	757	0.66	20240104	1230	-38.05	20230707	329	131.61	20230105	1.85	N	015590	500	1184 억	2245423	N	N	3141	N	N
101	20240104	090309	57	100.00	KOSPI	기계	N	N	N	N	N	770	-2	5	-0.26	8207993	10647	1.01	772	772	767	1003	541	772	770.91	0.95	-1414	-4375	798	784	776	762	754	781	759	1185	231	500	470	1	1	236931544	1824	15.71	1.62	12	0.00	49.00	475.00	1230	20230707	-37.40	329	20230105	134.04	808	-4.70	20240102	767	0.39	20240104	1230	-37.40	20230707	329	134.04	20230105	1.85	N	015590	500	1184 억	2245423	N	N	3141	N	N
102	20240103	160307	57	100.00	KOSPI	기계	N	N	N	N	N	772	-11	5	-1.40	816738232	1050338	57.22	788	790	768	1017	549	783	777.60	0.97	-38662	-64701	820	801	789	770	758	795	764	1185	234	500	480	1	1	236931544	1829	15.76	1.63	12	0.44	49.00	475.00	1230	20230707	-37.24	329	20230105	134.65	808	-4.46	20240102	768	0.52	20240103	1230	-37.24	20230707	329	134.65	20230105	1.86	N	015590	500	1184 억	2309552	N	N	3141	N	N
103	20240103	150306	57	100.00	KOSPI	기계	N	N	N	N	N	770	-13	5	-1.66	730521362	938764	51.14	788	790	770	1017	549	783	778.17	0.97	-38662	-42830	820	801	789	770	758	795	764	1185	234	500	480	1	1	236931544	1824	15.71	1.62	12	0.40	49.00	475.00	1230	20230707	-37.40	329	20230105	134.04	808	-4.70	20240102	770	0.00	20240103	1230	-37.40	20230707	329	134.04	20230105	1.86	N	015590	500	1184 억	2309552	N	N	80	N	N
104	20240103	140305	57	100.00	KOSPI	기계	N	N	N	N	N	776	-7	5	-0.89	564654473	723935	39.44	788	790	774	1017	549	783	779.98	0.97	-38662	-35846	820	801	789	770	758	795	764	1185	234	500	480	1	1	236931544	1839	15.84	1.63	12	0.31	49.00	475.00	1230	20230707	-36.91	329	20230105	135.87	808	-3.96	20240102	774	0.26	20240103	1230	-36.91	20230707	329	135.87	20230105	1.86	N	015590	500	1184 억	2309552	N	N	80	N	N
105	20240103	130307	57	100.00	KOSPI	기계	N	N	N	N	N	776	-7	5	-0.89	521078031	667825	36.38	788	790	774	1017	549	783	780.26	0.97	-38662	-21756	820	801	789	770	758	795	764	1185	234	500	480	1	1	236931544	1839	15.84	1.63	12	0.28	49.00	475.00	1230	20230707	-36.91	329	20230105	135.87	808	-3.96	20240102	774	0.26	20240103	1230	-36.91	20230707	329	135.87	20230105	1.86	N	015590	500	1184 억	2309552	N	N	80	N	N
106	20240103	120309	57	100.00	KOSPI	기계	N	N	N	N	N	781	-2	5	-0.26	445713383	570903	31.10	788	790	774	1017	549	783	780.72	0.97	-38662	-36915	820	801	789	770	758	795	764	1185	234	500	480	1	1	236931544	1850	15.94	1.64	12	0.24	49.00	475.00	1230	20230707	-36.50	329	20230105	137.39	808	-3.34	20240102	774	0.90	20240103	1230	-36.50	20230707	329	137.39	20230105	1.86	N	015590	500	1184 억	2309552	N	N	80	N	N
107	20240103	110307	57	100.00	KOSPI	기계	N	N	N	N	N	787	4	2	0.51	404059397	517798	28.21	788	790	774	1017	549	783	780.34	0.97	-38662	-56136	820	801	789	770	758	795	764	1185	234	500	480	1	1	236931544	1865	16.06	1.66	12	0.22	49.00	475.00	1230	20230707	-36.02	329	20230105	139.21	808	-2.60	20240102	774	1.68	20240103	1230	-36.02	20230707	329	139.21	20230105	1.86	N	015590	500	1184 억	2309552	N	N	80	N	N
108	20240103	100306	57	100.00	KOSPI	기계	N	N	N	N	N	777	-6	5	-0.77	231573711	296757	16.17	788	789	776	1017	549	783	780.35	0.97	-38662	-60237	820	801	789	770	758	795	764	1185	234	500	480	1	1	236931544	1841	15.86	1.64	12	0.13	49.00	475.00	1230	20230707	-36.83	329	20230105	136.17	808	-3.84	20240102	776	0.13	20240103	1230	-36.83	20230707	329	136.17	20230105	1.86	N	015590	500	1184 억	2309552	N	N	80	N	N
109	20240103	090306	57	100.00	KOSPI	기계	N	N	N	N	N	785	2	2	0.26	17645080	22528	1.23	788	788	779	1017	549	783	783.25	0.97	-38662	-15785	820	801	789	770	758	795	764	1185	234	500	480	1	1	236931544	1860	16.02	1.65	12	0.01	49.00	475.00	1230	20230707	-36.18	329	20230105	138.60	808	-2.85	20240102	777	1.03	20240102	1230	-36.18	20230707	329	138.60	20230105	1.86	N	015590	500	1184 억	2309552	N	N	80	N	N
110	20240102	160306	57	100.00	KOSPI	기계	N	N	N	N	N	783	3	2	0.38	1450974276	1832611	123.98	790	808	777	1014	546	780	791.79	0.90	0	204064	804	791	772	759	740	798	766	1185	234	500	480	1	1	236931544	1855	15.98	1.65	12	0.77	49.00	475.00	1230	20230707	-36.34	329	20230105	137.99	808	-3.09	20240102	777	0.77	20240102	1230	-36.34	20230707	329	137.99	20230105	1.87	N	015590	500	1184 억	2138277	N	N	80	N	N
111	20240102	150305	57	100.00	KOSPI	기계	N	N	N	N	N	788	8	2	1.03	1323928527	1670531	113.02	790	808	777	1014	546	780	792.52	0.90	0	182086	804	791	772	759	740	798	766	1185	234	500	480	1	1	236931544	1867	16.08	1.66	12	0.71	49.00	475.00	1230	20230707	-35.93	329	20230105	139.51	808	-2.48	20240102	777	1.42	20240102	1230	-35.93	20230707	329	139.51	20230105	1.87	N	015590	500	1184 억	2138277	N	N	203	N	N
112	20240102	140306	57	100.00	KOSPI	기계	N	N	N	N	N	792	12	2	1.54	1236156398	1559425	105.50	790	808	777	1014	546	780	792.70	0.90	0	198567	804	791	772	759	740	798	766	1185	234	500	480	1	1	236931544	1876	16.16	1.67	12	0.66	49.00	475.00	1230	20230707	-35.61	329	20230105	140.73	808	-1.98	20240102	777	1.93	20240102	1230	-35.61	20230707	329	140.73	20230105	1.87	N	015590	500	1184 억	2138277	N	N	203	N	N
113	20240102	130305	57	100.00	KOSPI	기계	N	N	N	N	N	802	22	2	2.82	990931187	1251191	84.65	790	808	777	1014	546	780	791.99	0.90	0	282262	804	791	772	759	740	798	766	1185	234	500	480	1	1	236931544	1900	16.37	1.69	12	0.53	49.00	475.00	1230	20230707	-34.80	329	20230105	143.77	808	-0.74	20240102	777	3.22	20240102	1230	-34.80	20230707	329	143.77	20230105	1.87	N	015590	500	1184 억	2138277	N	N	203	N	N
114	20240102	120305	57	100.00	KOSPI	기계	N	N	N	N	N	806	26	2	3.33	819328160	1037484	70.19	790	806	777	1014	546	780	789.73	0.90	0	289316	804	791	772	759	740	798	766	1185	234	500	480	1	1	236931544	1910	16.45	1.70	12	0.44	49.00	475.00	1230	20230707	-34.47	329	20230105	144.98	806	0.00	20240102	777	3.73	20240102	1230	-34.47	20230707	329	144.98	20230105	1.87	N	015590	500	1184 억	2138277	N	N	203	N	N
115	20240102	110306	57	100.00	KOSPI	기계	N	N	N	N	N	784	4	2	0.51	486592886	620260	41.96	790	795	777	1014	546	780	784.50	0.90	0	99647	804	791	772	759	740	798	766	1185	234	500	480	1	1	236931544	1858	16.00	1.65	12	0.26	49.00	475.00	1230	20230707	-36.26	329	20230105	138.30	795	-1.38	20240102	777	0.90	20240102	1230	-36.26	20230707	329	138.30	20230105	1.87	N	015590	500	1184 억	2138277	N	N	203	N	N
116	20240102	100301	57	100.00	KOSPI	기계	N	N	N	N	N	785	5	2	0.64	96565798	122378	8.28	790	793	784	1014	546	780	789.08	0.90	0	23920	804	791	772	759	740	798	766	1185	234	500	480	1	1	236931544	1860	16.02	1.65	12	0.05	49.00	475.00	1230	20230707	-36.18	329	20230105	138.60	793	-1.01	20240102	784	0.13	20240102	1230	-36.18	20230707	329	138.60	20230105	1.87	N	015590	500	1184 억	2138277	N	N	203	N	N
117	20240102	090259	57	100.00	KOSPI	기계	N	N	N	N	N	780	0	3	0.00	0	0	0.00	0	0	0	1014	546	780	0.00	0.90	0	0	804	791	772	759	740	798	766	1185	234	500	480	1	1	236931544	1848	15.92	1.64	12	0.00	49.00	475.00	1230	20230707	-36.59	329	20230105	137.08	0	0.00	0	0	0.00	0	1230	-36.59	20230707	329	137.08	20230105	1.87	N	015590	500	1184 억	2138277	N	N	203	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History