KissMeData/017550/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	120327	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2060	-5	5	-0.24	131072950	63730	60.34	2065	2070	2045	2680	1450	2065	2056.69	1.32	0	-12291	2108	2086	2073	2051	2038	2080	2045	312	615	500	1520	5	1	62399130	1285	7.05	0.80	12	0.10	292.00	2566.00	3125	20230217	-34.08	1957	20231030	5.26	2160	-4.63	20240112	2035	1.23	20240117	3125	-34.08	20230217	1957	5.26	20231030	3.77	N	017550	500	311 억	823123	N	N	42	N	N
3	20240123	110327	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2055	-10	5	-0.48	123514440	60056	56.87	2065	2070	2045	2680	1450	2065	2056.65	1.32	0	-12291	2108	2086	2073	2051	2038	2080	2045	312	615	500	1520	5	1	62399130	1282	7.04	0.80	12	0.10	292.00	2566.00	3125	20230217	-34.24	1957	20231030	5.01	2160	-4.86	20240112	2035	0.98	20240117	3125	-34.24	20230217	1957	5.01	20231030	3.77	N	017550	500	311 억	823123	N	N	42	N	N
4	20240123	100326	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2065	0	3	0.00	89331640	43445	41.14	2065	2070	2045	2680	1450	2065	2056.20	1.32	0	-18618	2108	2086	2073	2051	2038	2080	2045	312	615	500	1520	5	1	62399130	1289	7.07	0.80	12	0.07	292.00	2566.00	3125	20230217	-33.92	1957	20231030	5.52	2160	-4.40	20240112	2035	1.47	20240117	3125	-33.92	20230217	1957	5.52	20231030	3.77	N	017550	500	311 억	823123	N	N	42	N	N
5	20240123	090326	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2060	-5	5	-0.24	17874680	8660	8.20	2065	2070	2060	2680	1450	2065	2064.05	1.32	0	-7889	2108	2086	2073	2051	2038	2080	2045	312	615	500	1520	5	1	62399130	1285	7.05	0.80	12	0.01	292.00	2566.00	3125	20230217	-34.08	1957	20231030	5.26	2160	-4.63	20240112	2035	1.23	20240117	3125	-34.08	20230217	1957	5.26	20231030	3.77	N	017550	500	311 억	823123	N	N	42	N	N
6	20240119	160324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2085	25	2	1.21	254517580	121686	122.91	2070	2110	2070	2675	1445	2060	2091.59	1.25	0	43070	2100	2080	2065	2045	2030	2077	2042	312	615	500	1520	5	1	62399130	1301	7.14	0.81	12	0.20	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	2160	-3.47	20240112	2035	2.46	20240117	3125	-33.28	20230217	1957	6.54	20231030	3.74	N	017550	500	311 억	783007	N	N	33	N	N
7	20240119	150325	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	40	2	1.94	247645425	118392	119.58	2070	2110	2070	2675	1445	2060	2091.74	1.25	0	42438	2100	2080	2065	2045	2030	2077	2042	312	615	500	1520	5	1	62399130	1310	7.19	0.82	12	0.19	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	2160	-2.78	20240112	2035	3.19	20240117	3125	-32.80	20230217	1957	7.31	20231030	3.74	N	017550	500	311 억	783007	N	N	26	N	N
8	20240119	140323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	35	2	1.70	230210205	110036	111.14	2070	2110	2070	2675	1445	2060	2092.14	1.25	0	41331	2100	2080	2065	2045	2030	2077	2042	312	615	500	1520	5	1	62399130	1307	7.17	0.82	12	0.18	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	2160	-3.01	20240112	2035	2.95	20240117	3125	-32.96	20230217	1957	7.05	20231030	3.74	N	017550	500	311 억	783007	N	N	26	N	N
9	20240119	130325	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	50	2	2.43	205799055	98430	99.42	2070	2110	2070	2675	1445	2060	2090.82	1.25	0	42098	2100	2080	2065	2045	2030	2077	2042	312	615	500	1520	5	1	62399130	1317	7.23	0.82	12	0.16	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	2160	-2.31	20240112	2035	3.69	20240117	3125	-32.48	20230217	1957	7.82	20231030	3.74	N	017550	500	311 억	783007	N	N	26	N	N
10	20240119	120326	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	40	2	1.94	157072305	75247	76.00	2070	2105	2070	2675	1445	2060	2087.42	1.25	0	40994	2100	2080	2065	2045	2030	2077	2042	312	615	500	1520	5	1	62399130	1310	7.19	0.82	12	0.12	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	2160	-2.78	20240112	2035	3.19	20240117	3125	-32.80	20230217	1957	7.31	20231030	3.74	N	017550	500	311 억	783007	N	N	26	N	N
11	20240119	110325	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2085	25	2	1.21	82491870	39613	40.01	2070	2095	2070	2675	1445	2060	2082.44	1.25	0	25984	2100	2080	2065	2045	2030	2077	2042	312	615	500	1520	5	1	62399130	1301	7.14	0.81	12	0.06	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	2160	-3.47	20240112	2035	2.46	20240117	3125	-33.28	20230217	1957	6.54	20231030	3.74	N	017550	500	311 억	783007	N	N	26	N	N
12	20240119	100328	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	30	2	1.46	47747945	22914	23.14	2070	2095	2070	2675	1445	2060	2083.79	1.25	0	15383	2100	2080	2065	2045	2030	2077	2042	312	615	500	1520	5	1	62399130	1304	7.16	0.81	12	0.04	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	2160	-3.24	20240112	2035	2.70	20240117	3125	-33.12	20230217	1957	6.80	20231030	3.74	N	017550	500	311 억	783007	N	N	26	N	N
13	20240119	090324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2085	25	2	1.21	6401820	3084	3.12	2070	2085	2070	2675	1445	2060	2075.82	1.25	0	1149	2100	2080	2065	2045	2030	2077	2042	312	615	500	1520	5	1	62399130	1301	7.14	0.81	12	0.00	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	2160	-3.47	20240112	2035	2.46	20240117	3125	-33.28	20230217	1957	6.54	20231030	3.74	N	017550	500	311 억	783007	N	N	26	N	N
14	20240118	160324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2060	0	3	0.00	202296365	97810	37.12	2060	2085	2050	2675	1445	2060	2068.28	1.26	0	-3414	2170	2115	2075	2020	1980	2095	2000	312	615	500	1520	5	1	62399130	1285	7.05	0.80	12	0.16	292.00	2566.00	3240	20230113	-36.42	1957	20231030	5.26	2160	-4.63	20240112	2035	1.23	20240117	3125	-34.08	20230217	1957	5.26	20231030	3.76	N	017550	500	311 억	787007	N	N	26	N	N
15	20240118	150324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2065	5	2	0.24	173631300	83899	31.84	2060	2085	2050	2675	1445	2060	2069.53	1.26	0	-7353	2170	2115	2075	2020	1980	2095	2000	312	615	500	1520	5	1	62399130	1289	7.07	0.80	12	0.13	292.00	2566.00	3240	20230113	-36.27	1957	20231030	5.52	2160	-4.40	20240112	2035	1.47	20240117	3125	-33.92	20230217	1957	5.52	20231030	3.76	N	017550	500	311 억	787007	N	N	29	N	N
16	20240118	140324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2070	10	2	0.49	148151080	71529	27.14	2060	2085	2055	2675	1445	2060	2071.20	1.26	0	-6819	2170	2115	2075	2020	1980	2095	2000	312	615	500	1520	5	1	62399130	1292	7.09	0.81	12	0.11	292.00	2566.00	3240	20230113	-36.11	1957	20231030	5.77	2160	-4.17	20240112	2035	1.72	20240117	3125	-33.76	20230217	1957	5.77	20231030	3.76	N	017550	500	311 억	787007	N	N	29	N	N
17	20240118	130324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2080	20	2	0.97	121198410	58477	22.19	2060	2085	2055	2675	1445	2060	2072.58	1.26	0	-4002	2170	2115	2075	2020	1980	2095	2000	312	615	500	1520	5	1	62399130	1298	7.12	0.81	12	0.09	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	2160	-3.70	20240112	2035	2.21	20240117	3125	-33.44	20230217	1957	6.29	20231030	3.76	N	017550	500	311 억	787007	N	N	29	N	N
18	20240118	120325	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2065	5	2	0.24	110874795	53487	20.30	2060	2085	2055	2675	1445	2060	2072.93	1.26	0	-3870	2170	2115	2075	2020	1980	2095	2000	312	615	500	1520	5	1	62399130	1289	7.07	0.80	12	0.09	292.00	2566.00	3240	20230113	-36.27	1957	20231030	5.52	2160	-4.40	20240112	2035	1.47	20240117	3125	-33.92	20230217	1957	5.52	20231030	3.76	N	017550	500	311 억	787007	N	N	29	N	N
19	20240118	110325	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2075	15	2	0.73	102837540	49611	18.83	2060	2085	2055	2675	1445	2060	2072.88	1.26	0	-3792	2170	2115	2075	2020	1980	2095	2000	312	615	500	1520	5	1	62399130	1295	7.11	0.81	12	0.08	292.00	2566.00	3240	20230113	-35.96	1957	20231030	6.03	2160	-3.94	20240112	2035	1.97	20240117	3125	-33.60	20230217	1957	6.03	20231030	3.76	N	017550	500	311 억	787007	N	N	29	N	N
20	20240118	100324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2075	15	2	0.73	50356320	24353	9.24	2060	2080	2055	2675	1445	2060	2067.77	1.26	0	-3121	2170	2115	2075	2020	1980	2095	2000	312	615	500	1520	5	1	62399130	1295	7.11	0.81	12	0.04	292.00	2566.00	3240	20230113	-35.96	1957	20231030	6.03	2160	-3.94	20240112	2035	1.97	20240117	3125	-33.60	20230217	1957	6.03	20231030	3.76	N	017550	500	311 억	787007	N	N	29	N	N
21	20240118	090323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2080	20	2	0.97	9329540	4523	1.72	2060	2080	2060	2675	1445	2060	2062.69	1.26	0	65	2170	2115	2075	2020	1980	2095	2000	312	615	500	1520	5	1	62399130	1298	7.12	0.81	12	0.01	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	2160	-3.70	20240112	2035	2.21	20240117	3125	-33.44	20230217	1957	6.29	20231030	3.76	N	017550	500	311 억	787007	N	N	29	N	N
22	20240117	160323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2060	-60	5	-2.83	542485190	263218	156.30	2125	2130	2035	2755	1485	2120	2060.97	1.40	0	-87949	2160	2140	2125	2105	2090	2132	2097	312	635	500	1560	5	1	62399130	1285	7.05	0.80	12	0.42	292.00	2566.00	3240	20230113	-36.42	1957	20231030	5.26	2160	-4.63	20240112	2035	1.23	20240117	3125	-34.08	20230217	1957	5.26	20231030	3.72	N	017550	500	311 억	876112	N	N	29	N	N
23	20240117	150325	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2055	-65	5	-3.07	528794625	256566	152.35	2125	2130	2035	2755	1485	2120	2061.05	1.40	0	-86849	2160	2140	2125	2105	2090	2132	2097	312	635	500	1560	5	1	62399130	1282	7.04	0.80	12	0.41	292.00	2566.00	3240	20230113	-36.57	1957	20231030	5.01	2160	-4.86	20240112	2035	0.98	20240117	3125	-34.24	20230217	1957	5.01	20231030	3.72	N	017550	500	311 억	876112	N	N	62	N	N
24	20240117	140323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2055	-65	5	-3.07	498332430	241715	143.53	2125	2130	2035	2755	1485	2120	2061.65	1.40	0	-84771	2160	2140	2125	2105	2090	2132	2097	312	635	500	1560	5	1	62399130	1282	7.04	0.80	12	0.39	292.00	2566.00	3240	20230113	-36.57	1957	20231030	5.01	2160	-4.86	20240112	2035	0.98	20240117	3125	-34.24	20230217	1957	5.01	20231030	3.72	N	017550	500	311 억	876112	N	N	62	N	N
25	20240117	130323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2050	-70	5	-3.30	399156820	193190	114.72	2125	2130	2040	2755	1485	2120	2066.14	1.40	0	-67640	2160	2140	2125	2105	2090	2132	2097	312	635	500	1560	5	1	62399130	1279	7.02	0.80	12	0.31	292.00	2566.00	3240	20230113	-36.73	1957	20231030	4.75	2160	-5.09	20240112	2040	0.49	20240117	3125	-34.40	20230217	1957	4.75	20231030	3.72	N	017550	500	311 억	876112	N	N	62	N	N
26	20240117	120324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2050	-70	5	-3.30	364627380	176346	104.72	2125	2130	2045	2755	1485	2120	2067.68	1.40	0	-64141	2160	2140	2125	2105	2090	2132	2097	312	635	500	1560	5	1	62399130	1279	7.02	0.80	12	0.28	292.00	2566.00	3240	20230113	-36.73	1957	20231030	4.75	2160	-5.09	20240112	2045	0.24	20240117	3125	-34.40	20230217	1957	4.75	20231030	3.72	N	017550	500	311 억	876112	N	N	62	N	N
27	20240117	110324	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2065	-55	5	-2.59	242560675	116889	69.41	2125	2130	2055	2755	1485	2120	2075.14	1.40	0	-59150	2160	2140	2125	2105	2090	2132	2097	312	635	500	1560	5	1	62399130	1289	7.07	0.80	12	0.19	292.00	2566.00	3240	20230113	-36.27	1957	20231030	5.52	2160	-4.40	20240112	2055	0.49	20240117	3125	-33.92	20230217	1957	5.52	20231030	3.72	N	017550	500	311 억	876112	N	N	62	N	N
28	20240117	100323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2080	-40	5	-1.89	174937470	84095	49.94	2125	2130	2065	2755	1485	2120	2080.24	1.40	0	-57228	2160	2140	2125	2105	2090	2132	2097	312	635	500	1560	5	1	62399130	1298	7.12	0.81	12	0.13	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	2160	-3.70	20240112	2060	0.97	20240104	3125	-33.44	20230217	1957	6.29	20231030	3.72	N	017550	500	311 억	876112	N	N	62	N	N
29	20240117	090323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	10	2	0.47	1623585	764	0.45	2125	2130	2120	2755	1485	2120	2125.11	1.40	0	-316	2160	2140	2125	2105	2090	2132	2097	312	635	500	1560	5	1	62399130	1329	7.29	0.83	12	0.00	292.00	2566.00	3240	20230113	-34.26	1957	20231030	8.84	2160	-1.39	20240112	2060	3.40	20240104	3125	-31.84	20230217	1957	8.84	20231030	3.72	N	017550	500	311 억	876112	N	N	62	N	N
30	20240116	160322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	-15	5	-0.70	357783560	168349	112.90	2125	2145	2110	2775	1495	2135	2125.25	1.39	0	6499	2175	2155	2140	2120	2105	2147	2112	312	640	500	1570	5	1	62399130	1323	7.26	0.83	12	0.27	292.00	2566.00	3240	20230113	-34.57	1957	20231030	8.33	2160	-1.85	20240112	2060	2.91	20240104	3125	-32.16	20230217	1957	8.33	20231030	3.74	N	017550	500	311 억	869739	N	N	62	N	N
31	20240116	150323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	-15	5	-0.70	335167205	157689	105.75	2125	2145	2110	2775	1495	2135	2125.50	1.39	0	6171	2175	2155	2140	2120	2105	2147	2112	312	640	500	1570	5	1	62399130	1323	7.26	0.83	12	0.25	292.00	2566.00	3240	20230113	-34.57	1957	20231030	8.33	2160	-1.85	20240112	2060	2.91	20240104	3125	-32.16	20230217	1957	8.33	20231030	3.74	N	017550	500	311 억	869739	N	N	63	N	N
32	20240116	140323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	-5	5	-0.23	291469955	137049	91.91	2125	2145	2110	2775	1495	2135	2126.76	1.39	0	8610	2175	2155	2140	2120	2105	2147	2112	312	640	500	1570	5	1	62399130	1329	7.29	0.83	12	0.22	292.00	2566.00	3240	20230113	-34.26	1957	20231030	8.84	2160	-1.39	20240112	2060	3.40	20240104	3125	-31.84	20230217	1957	8.84	20231030	3.74	N	017550	500	311 억	869739	N	N	63	N	N
33	20240116	130323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	-10	5	-0.47	276105470	129800	87.04	2125	2145	2110	2775	1495	2135	2127.16	1.39	0	8610	2175	2155	2140	2120	2105	2147	2112	312	640	500	1570	5	1	62399130	1326	7.28	0.83	12	0.21	292.00	2566.00	3240	20230113	-34.41	1957	20231030	8.58	2160	-1.62	20240112	2060	3.16	20240104	3125	-32.00	20230217	1957	8.58	20231030	3.74	N	017550	500	311 억	869739	N	N	63	N	N
34	20240116	120323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	-5	5	-0.23	258381375	121474	81.46	2125	2145	2110	2775	1495	2135	2127.05	1.39	0	8610	2175	2155	2140	2120	2105	2147	2112	312	640	500	1570	5	1	62399130	1329	7.29	0.83	12	0.19	292.00	2566.00	3240	20230113	-34.26	1957	20231030	8.84	2160	-1.39	20240112	2060	3.40	20240104	3125	-31.84	20230217	1957	8.84	20231030	3.74	N	017550	500	311 억	869739	N	N	63	N	N
35	20240116	110322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	-15	5	-0.70	208751015	98099	65.79	2125	2145	2110	2775	1495	2135	2127.96	1.39	0	-10899	2175	2155	2140	2120	2105	2147	2112	312	640	500	1570	5	1	62399130	1323	7.26	0.83	12	0.16	292.00	2566.00	3240	20230113	-34.57	1957	20231030	8.33	2160	-1.85	20240112	2060	2.91	20240104	3125	-32.16	20230217	1957	8.33	20231030	3.74	N	017550	500	311 억	869739	N	N	63	N	N
36	20240116	100322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	-5	5	-0.23	160649825	75391	50.56	2125	2145	2125	2775	1495	2135	2130.89	1.39	0	-8951	2175	2155	2140	2120	2105	2147	2112	312	640	500	1570	5	1	62399130	1329	7.29	0.83	12	0.12	292.00	2566.00	3240	20230113	-34.26	1957	20231030	8.84	2160	-1.39	20240112	2060	3.40	20240104	3125	-31.84	20230217	1957	8.84	20231030	3.74	N	017550	500	311 억	869739	N	N	63	N	N
37	20240116	090321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	0	3	0.00	9720240	4574	3.07	2125	2135	2125	2775	1495	2135	2125.11	1.39	0	277	2175	2155	2140	2120	2105	2147	2112	312	640	500	1570	5	1	62399130	1332	7.31	0.83	12	0.01	292.00	2566.00	3240	20230113	-34.10	1957	20231030	9.10	2160	-1.16	20240112	2060	3.64	20240104	3125	-31.68	20230217	1957	9.10	20231030	3.74	N	017550	500	311 억	869739	N	N	63	N	N
38	20240115	160322	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	-5	5	-0.23	317881985	148575	104.24	2150	2160	2125	2780	1500	2140	2139.54	1.39	0	3682	2183	2161	2138	2116	2093	2162	2117	312	640	500	1580	5	1	62399130	1332	7.31	0.83	12	0.24	292.00	2566.00	3240	20230113	-34.10	1957	20231030	9.10	2160	0.00	20240112	2060	3.64	20240104	3125	-31.68	20230217	1957	9.10	20231030	3.75	N	017550	500	311 억	865172	N	N	63	N	N
39	20240115	150323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	0	3	0.00	299820725	140116	98.30	2150	2160	2125	2780	1500	2140	2139.80	1.39	0	2503	2183	2161	2138	2116	2093	2162	2117	312	640	500	1580	5	1	62399130	1335	7.33	0.83	12	0.22	292.00	2566.00	3240	20230113	-33.95	1957	20231030	9.35	2160	0.00	20240112	2060	3.88	20240104	3125	-31.52	20230217	1957	9.35	20231030	3.75	N	017550	500	311 억	865172	N	N	55	N	N
40	20240115	140323	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2145	5	2	0.23	274249135	128167	89.92	2150	2160	2125	2780	1500	2140	2139.78	1.39	0	2350	2183	2161	2138	2116	2093	2162	2117	312	640	500	1580	5	1	62399130	1338	7.35	0.84	12	0.21	292.00	2566.00	3240	20230113	-33.80	1957	20231030	9.61	2160	0.00	20240112	2060	4.13	20240104	3125	-31.36	20230217	1957	9.61	20231030	3.75	N	017550	500	311 억	865172	N	N	55	N	N
41	20240115	130321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2145	5	2	0.23	245753400	114871	80.59	2150	2160	2125	2780	1500	2140	2139.39	1.39	0	-913	2183	2161	2138	2116	2093	2162	2117	312	640	500	1580	5	1	62399130	1338	7.35	0.84	12	0.18	292.00	2566.00	3240	20230113	-33.80	1957	20231030	9.61	2160	0.00	20240112	2060	4.13	20240104	3125	-31.36	20230217	1957	9.61	20231030	3.75	N	017550	500	311 억	865172	N	N	55	N	N
42	20240115	120321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	0	3	0.00	213114460	99621	69.89	2150	2160	2125	2780	1500	2140	2139.25	1.39	0	-3669	2183	2161	2138	2116	2093	2162	2117	312	640	500	1580	5	1	62399130	1335	7.33	0.83	12	0.16	292.00	2566.00	3240	20230113	-33.95	1957	20231030	9.35	2160	0.00	20240112	2060	3.88	20240104	3125	-31.52	20230217	1957	9.35	20231030	3.75	N	017550	500	311 억	865172	N	N	55	N	N
43	20240115	110320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	-5	5	-0.23	162122260	75702	53.11	2150	2160	2125	2780	1500	2140	2141.58	1.39	0	-3882	2183	2161	2138	2116	2093	2162	2117	312	640	500	1580	5	1	62399130	1332	7.31	0.83	12	0.12	292.00	2566.00	3240	20230113	-34.10	1957	20231030	9.10	2160	0.00	20240112	2060	3.64	20240104	3125	-31.68	20230217	1957	9.10	20231030	3.75	N	017550	500	311 억	865172	N	N	55	N	N
44	20240115	100321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2155	15	2	0.70	102114330	47630	33.42	2150	2160	2125	2780	1500	2140	2143.91	1.39	0	-5703	2183	2161	2138	2116	2093	2162	2117	312	640	500	1580	5	1	62399130	1345	7.38	0.84	12	0.08	292.00	2566.00	3240	20230113	-33.49	1957	20231030	10.12	2160	0.00	20240112	2060	4.61	20240104	3125	-31.04	20230217	1957	10.12	20231030	3.75	N	017550	500	311 억	865172	N	N	55	N	N
45	20240115	090321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	-10	5	-0.47	7962350	3731	2.62	2150	2150	2130	2780	1500	2140	2134.11	1.39	0	-1322	2183	2161	2138	2116	2093	2162	2117	312	640	500	1580	5	1	62399130	1329	7.29	0.83	12	0.01	292.00	2566.00	3240	20230113	-34.26	1957	20231030	8.84	2160	-1.39	20240112	2060	3.40	20240104	3125	-31.84	20230217	1957	8.84	20231030	3.75	N	017550	500	311 억	865172	N	N	55	N	N
46	20240112	160320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	0	3	0.00	300746085	140808	111.01	2140	2160	2115	2780	1500	2140	2135.86	1.46	0	-41632	2163	2151	2133	2121	2103	2157	2127	312	640	500	1580	5	1	62399130	1335	7.33	0.83	12	0.23	292.00	2566.00	3240	20230113	-33.95	1957	20231030	9.35	2160	-0.93	20240112	2060	3.88	20240104	3240	-33.95	20230113	1957	9.35	20231030	3.74	N	017550	500	311 억	909502	N	N	55	N	N
47	20240112	150321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	-10	5	-0.47	287091690	134415	105.97	2140	2160	2115	2780	1500	2140	2135.86	1.46	0	-39722	2163	2151	2133	2121	2103	2157	2127	312	640	500	1580	5	1	62399130	1329	7.29	0.83	12	0.22	292.00	2566.00	3240	20230113	-34.26	1957	20231030	8.84	2160	-1.39	20240112	2060	3.40	20240104	3240	-34.26	20230113	1957	8.84	20231030	3.74	N	017550	500	311 억	909502	N	N	80	N	N
48	20240112	140321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	-15	5	-0.70	242269890	113439	89.44	2140	2160	2115	2780	1500	2140	2135.68	1.46	0	-30178	2163	2151	2133	2121	2103	2157	2127	312	640	500	1580	5	1	62399130	1326	7.28	0.83	12	0.18	292.00	2566.00	3240	20230113	-34.41	1957	20231030	8.58	2160	-1.62	20240112	2060	3.16	20240104	3240	-34.41	20230113	1957	8.58	20231030	3.74	N	017550	500	311 억	909502	N	N	80	N	N
49	20240112	130319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	-5	5	-0.23	219958860	102942	81.16	2140	2160	2115	2780	1500	2140	2136.73	1.46	0	-24347	2163	2151	2133	2121	2103	2157	2127	312	640	500	1580	5	1	62399130	1332	7.31	0.83	12	0.16	292.00	2566.00	3240	20230113	-34.10	1957	20231030	9.10	2160	-1.16	20240112	2060	3.64	20240104	3240	-34.10	20230113	1957	9.10	20231030	3.74	N	017550	500	311 억	909502	N	N	80	N	N
50	20240112	120320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	0	3	0.00	192785170	90211	71.12	2140	2160	2115	2780	1500	2140	2137.05	1.46	0	-23462	2163	2151	2133	2121	2103	2157	2127	312	640	500	1580	5	1	62399130	1335	7.33	0.83	12	0.14	292.00	2566.00	3240	20230113	-33.95	1957	20231030	9.35	2160	-0.93	20240112	2060	3.88	20240104	3240	-33.95	20230113	1957	9.35	20231030	3.74	N	017550	500	311 억	909502	N	N	80	N	N
51	20240112	110320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	0	3	0.00	143321345	67091	52.90	2140	2160	2115	2780	1500	2140	2136.22	1.46	0	-25391	2163	2151	2133	2121	2103	2157	2127	312	640	500	1580	5	1	62399130	1335	7.33	0.83	12	0.11	292.00	2566.00	3240	20230113	-33.95	1957	20231030	9.35	2160	-0.93	20240112	2060	3.88	20240104	3240	-33.95	20230113	1957	9.35	20231030	3.74	N	017550	500	311 억	909502	N	N	80	N	N
52	20240112	100320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	-5	5	-0.23	110907205	51847	40.88	2140	2160	2130	2780	1500	2140	2139.12	1.46	0	-23792	2163	2151	2133	2121	2103	2157	2127	312	640	500	1580	5	1	62399130	1332	7.31	0.83	12	0.08	292.00	2566.00	3240	20230113	-34.10	1957	20231030	9.10	2160	-1.16	20240112	2060	3.64	20240104	3240	-34.10	20230113	1957	9.10	20231030	3.74	N	017550	500	311 억	909502	N	N	80	N	N
53	20240112	090320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2155	15	2	0.70	16701735	7785	6.14	2140	2155	2140	2780	1500	2140	2145.37	1.46	0	-2221	2163	2151	2133	2121	2103	2157	2127	312	640	500	1580	5	1	62399130	1345	7.38	0.84	12	0.01	292.00	2566.00	3240	20230113	-33.49	1957	20231030	10.12	2155	0.00	20240112	2060	4.61	20240104	3240	-33.49	20230113	1957	10.12	20231030	3.74	N	017550	500	311 억	909502	N	N	80	N	N
54	20240111	160318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	25	2	1.18	269349395	126411	72.43	2125	2145	2115	2745	1485	2115	2130.74	1.45	0	6949	2158	2136	2113	2091	2068	2147	2102	312	630	500	1560	5	1	62399130	1335	7.33	0.83	12	0.20	292.00	2566.00	3240	20230113	-33.95	1957	20231030	9.35	2145	-0.23	20240111	2060	3.88	20240104	3240	-33.95	20230113	1957	9.35	20231030	3.78	N	017550	500	311 억	902641	N	N	80	N	N
55	20240111	150321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	25	2	1.18	245494110	115249	66.03	2125	2145	2115	2745	1485	2115	2130.12	1.45	0	6860	2158	2136	2113	2091	2068	2147	2102	312	630	500	1560	5	1	62399130	1335	7.33	0.83	12	0.18	292.00	2566.00	3240	20230113	-33.95	1957	20231030	9.35	2145	-0.23	20240111	2060	3.88	20240104	3240	-33.95	20230113	1957	9.35	20231030	3.78	N	017550	500	311 억	902641	N	N	67	N	N
56	20240111	140319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	20	2	0.95	186765445	87751	50.28	2125	2140	2115	2745	1485	2115	2128.36	1.45	0	7376	2158	2136	2113	2091	2068	2147	2102	312	630	500	1560	5	1	62399130	1332	7.31	0.83	12	0.14	292.00	2566.00	3240	20230113	-34.10	1957	20231030	9.10	2140	0.00	20240102	2060	3.64	20240104	3240	-34.10	20230113	1957	9.10	20231030	3.78	N	017550	500	311 억	902641	N	N	67	N	N
57	20240111	130318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2140	25	2	1.18	160475805	75415	43.21	2125	2140	2115	2745	1485	2115	2127.90	1.45	0	7621	2158	2136	2113	2091	2068	2147	2102	312	630	500	1560	5	1	62399130	1335	7.33	0.83	12	0.12	292.00	2566.00	3240	20230113	-33.95	1957	20231030	9.35	2140	0.00	20240102	2060	3.88	20240104	3240	-33.95	20230113	1957	9.35	20231030	3.78	N	017550	500	311 억	902641	N	N	67	N	N
58	20240111	120319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	15	2	0.71	129379080	60845	34.86	2125	2135	2115	2745	1485	2115	2126.37	1.45	0	7226	2158	2136	2113	2091	2068	2147	2102	312	630	500	1560	5	1	62399130	1329	7.29	0.83	12	0.10	292.00	2566.00	3240	20230113	-34.26	1957	20231030	8.84	2140	-0.47	20240102	2060	3.40	20240104	3240	-34.26	20230113	1957	8.84	20231030	3.78	N	017550	500	311 억	902641	N	N	67	N	N
59	20240111	110321	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	10	2	0.47	62023250	29203	16.73	2125	2130	2115	2745	1485	2115	2123.87	1.45	0	3313	2158	2136	2113	2091	2068	2147	2102	312	630	500	1560	5	1	62399130	1326	7.28	0.83	12	0.05	292.00	2566.00	3240	20230113	-34.41	1957	20231030	8.58	2140	-0.70	20240102	2060	3.16	20240104	3240	-34.41	20230113	1957	8.58	20231030	3.78	N	017550	500	311 억	902641	N	N	67	N	N
60	20240111	100320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	10	2	0.47	46476955	21892	12.54	2125	2130	2115	2745	1485	2115	2123.01	1.45	0	3158	2158	2136	2113	2091	2068	2147	2102	312	630	500	1560	5	1	62399130	1326	7.28	0.83	12	0.04	292.00	2566.00	3240	20230113	-34.41	1957	20231030	8.58	2140	-0.70	20240102	2060	3.16	20240104	3240	-34.41	20230113	1957	8.58	20231030	3.78	N	017550	500	311 억	902641	N	N	67	N	N
61	20240111	090319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	10	2	0.47	2251895	1060	0.61	2125	2130	2120	2745	1485	2115	2124.43	1.45	0	-218	2158	2136	2113	2091	2068	2147	2102	312	630	500	1560	5	1	62399130	1326	7.28	0.83	12	0.00	292.00	2566.00	3240	20230113	-34.41	1957	20231030	8.58	2140	-0.70	20240102	2060	3.16	20240104	3240	-34.41	20230113	1957	8.58	20231030	3.78	N	017550	500	311 억	902641	N	N	67	N	N
62	20240110	160318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2115	20	2	0.95	365997265	173375	161.03	2100	2135	2090	2720	1470	2095	2111.01	1.42	-6624	15067	2128	2111	2098	2081	2068	2110	2080	312	625	500	1550	5	1	62399130	1320	7.24	0.82	12	0.28	292.00	2566.00	3240	20230113	-34.72	1957	20231030	8.07	2140	-1.17	20240102	2060	2.67	20240104	3240	-34.72	20230113	1957	8.07	20231030	3.81	N	017550	500	311 억	887666	N	N	67	N	N
63	20240110	150318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2115	20	2	0.95	345342665	163589	151.94	2100	2135	2090	2720	1470	2095	2111.04	1.42	-6624	14483	2128	2111	2098	2081	2068	2110	2080	312	625	500	1550	5	1	62399130	1320	7.24	0.82	12	0.26	292.00	2566.00	3240	20230113	-34.72	1957	20231030	8.07	2140	-1.17	20240102	2060	2.67	20240104	3240	-34.72	20230113	1957	8.07	20231030	3.81	N	017550	500	311 억	887666	N	N	70	N	N
64	20240110	140319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2125	30	2	1.43	282584820	133928	124.39	2100	2135	2090	2720	1470	2095	2109.98	1.42	-6624	15658	2128	2111	2098	2081	2068	2110	2080	312	625	500	1550	5	1	62399130	1326	7.28	0.83	12	0.21	292.00	2566.00	3240	20230113	-34.41	1957	20231030	8.58	2140	-0.70	20240102	2060	3.16	20240104	3240	-34.41	20230113	1957	8.58	20231030	3.81	N	017550	500	311 억	887666	N	N	70	N	N
65	20240110	130319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	35	2	1.67	233673355	110924	103.03	2100	2135	2090	2720	1470	2095	2106.61	1.42	-6624	18658	2128	2111	2098	2081	2068	2110	2080	312	625	500	1550	5	1	62399130	1329	7.29	0.83	12	0.18	292.00	2566.00	3240	20230113	-34.26	1957	20231030	8.84	2140	-0.47	20240102	2060	3.40	20240104	3240	-34.26	20230113	1957	8.84	20231030	3.81	N	017550	500	311 억	887666	N	N	70	N	N
66	20240110	120319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	5	2	0.24	103820315	49492	45.97	2100	2110	2090	2720	1470	2095	2097.72	1.42	-6624	13380	2128	2111	2098	2081	2068	2110	2080	312	625	500	1550	5	1	62399130	1310	7.19	0.82	12	0.08	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	2140	-1.87	20240102	2060	1.94	20240104	3240	-35.19	20230113	1957	7.31	20231030	3.81	N	017550	500	311 억	887666	N	N	70	N	N
67	20240110	110319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	5	2	0.24	75220120	35849	33.30	2100	2110	2090	2720	1470	2095	2098.25	1.42	-6624	10546	2128	2111	2098	2081	2068	2110	2080	312	625	500	1550	5	1	62399130	1310	7.19	0.82	12	0.06	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	2140	-1.87	20240102	2060	1.94	20240104	3240	-35.19	20230113	1957	7.31	20231030	3.81	N	017550	500	311 억	887666	N	N	70	N	N
68	20240110	100318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	5	2	0.24	60931965	29037	26.97	2100	2110	2090	2720	1470	2095	2098.42	1.42	-6624	8727	2128	2111	2098	2081	2068	2110	2080	312	625	500	1550	5	1	62399130	1310	7.19	0.82	12	0.05	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	2140	-1.87	20240102	2060	1.94	20240104	3240	-35.19	20230113	1957	7.31	20231030	3.81	N	017550	500	311 억	887666	N	N	70	N	N
69	20240110	090318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	5	2	0.24	4070760	1943	1.80	2100	2100	2090	2720	1470	2095	2095.09	1.42	-6624	888	2128	2111	2098	2081	2068	2110	2080	312	625	500	1550	5	1	62399130	1310	7.19	0.82	12	0.00	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	2140	-1.87	20240102	2060	1.94	20240104	3240	-35.19	20230113	1957	7.31	20231030	3.81	N	017550	500	311 억	887666	N	N	70	N	N
70	20240109	160318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	0	3	0.00	216697750	103359	138.86	2095	2115	2085	2720	1470	2095	2096.55	1.41	-7158	15252	2111	2102	2086	2077	2061	2107	2082	312	625	500	1550	5	1	62399130	1307	7.17	0.82	12	0.17	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	2140	-2.10	20240102	2060	1.70	20240104	3240	-35.34	20230113	1957	7.05	20231030	3.81	N	017550	500	311 억	877904	N	N	70	N	N
71	20240109	150319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	0	3	0.00	204489050	97532	131.04	2095	2115	2085	2720	1470	2095	2096.64	1.41	-7158	16321	2111	2102	2086	2077	2061	2107	2082	312	625	500	1550	5	1	62399130	1307	7.17	0.82	12	0.16	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	2140	-2.10	20240102	2060	1.70	20240104	3240	-35.34	20230113	1957	7.05	20231030	3.81	N	017550	500	311 억	877904	N	N	100	N	N
72	20240109	140317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	-5	5	-0.24	194960605	92981	124.92	2095	2115	2085	2720	1470	2095	2096.78	1.41	-7158	16378	2111	2102	2086	2077	2061	2107	2082	312	625	500	1550	5	1	62399130	1304	7.16	0.81	12	0.15	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	2140	-2.34	20240102	2060	1.46	20240104	3240	-35.49	20230113	1957	6.80	20231030	3.81	N	017550	500	311 억	877904	N	N	100	N	N
73	20240109	130318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	0	3	0.00	163096000	77773	104.49	2095	2115	2085	2720	1470	2095	2097.08	1.41	-7158	13636	2111	2102	2086	2077	2061	2107	2082	312	625	500	1550	5	1	62399130	1307	7.17	0.82	12	0.12	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	2140	-2.10	20240102	2060	1.70	20240104	3240	-35.34	20230113	1957	7.05	20231030	3.81	N	017550	500	311 억	877904	N	N	100	N	N
74	20240109	120320	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	0	3	0.00	142427740	67909	91.24	2095	2115	2085	2720	1470	2095	2097.33	1.41	-7158	12620	2111	2102	2086	2077	2061	2107	2082	312	625	500	1550	5	1	62399130	1307	7.17	0.82	12	0.11	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	2140	-2.10	20240102	2060	1.70	20240104	3240	-35.34	20230113	1957	7.05	20231030	3.81	N	017550	500	311 억	877904	N	N	100	N	N
75	20240109	110318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	-5	5	-0.24	94433105	45061	60.54	2095	2115	2090	2720	1470	2095	2095.67	1.41	-7158	12382	2111	2102	2086	2077	2061	2107	2082	312	625	500	1550	5	1	62399130	1304	7.16	0.81	12	0.07	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	2140	-2.34	20240102	2060	1.46	20240104	3240	-35.49	20230113	1957	6.80	20231030	3.81	N	017550	500	311 억	877904	N	N	100	N	N
76	20240109	100318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	5	2	0.24	60282705	28739	38.61	2095	2115	2090	2720	1470	2095	2097.59	1.41	-7158	11669	2111	2102	2086	2077	2061	2107	2082	312	625	500	1550	5	1	62399130	1310	7.19	0.82	12	0.05	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	2140	-1.87	20240102	2060	1.94	20240104	3240	-35.19	20230113	1957	7.31	20231030	3.81	N	017550	500	311 억	877904	N	N	100	N	N
77	20240109	090318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2100	5	2	0.24	16737880	7979	10.72	2095	2115	2095	2720	1470	2095	2097.74	1.41	-7158	2626	2111	2102	2086	2077	2061	2107	2082	312	625	500	1550	5	1	62399130	1310	7.19	0.82	12	0.01	292.00	2566.00	3240	20230113	-35.19	1957	20231030	7.31	2140	-1.87	20240102	2060	1.94	20240104	3240	-35.19	20230113	1957	7.31	20231030	3.81	N	017550	500	311 억	877904	N	N	100	N	N
78	20240108	160318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	15	2	0.72	152404155	73127	65.55	2090	2095	2070	2700	1460	2080	2084.09	1.39	0	18535	2116	2097	2081	2062	2046	2107	2072	312	620	500	1530	5	1	62399130	1307	7.17	0.82	12	0.12	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	2140	-2.10	20240102	2060	1.70	20240104	3240	-35.34	20230113	1957	7.05	20231030	3.81	N	017550	500	311 억	866186	N	N	100	N	N
79	20240108	150318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	10	2	0.48	144393135	69299	62.11	2090	2095	2070	2700	1460	2080	2083.63	1.39	0	18331	2116	2097	2081	2062	2046	2107	2072	312	620	500	1530	5	1	62399130	1304	7.16	0.81	12	0.11	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	2140	-2.34	20240102	2060	1.46	20240104	3240	-35.49	20230113	1957	6.80	20231030	3.81	N	017550	500	311 억	866186	N	N	383	N	N
80	20240108	140317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	10	2	0.48	129255320	62051	55.62	2090	2095	2070	2700	1460	2080	2083.05	1.39	0	18327	2116	2097	2081	2062	2046	2107	2072	312	620	500	1530	5	1	62399130	1304	7.16	0.81	12	0.10	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	2140	-2.34	20240102	2060	1.46	20240104	3240	-35.49	20230113	1957	6.80	20231030	3.81	N	017550	500	311 억	866186	N	N	383	N	N
81	20240108	130317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	10	2	0.48	113959650	54743	49.07	2090	2090	2070	2700	1460	2080	2081.72	1.39	0	14974	2116	2097	2081	2062	2046	2107	2072	312	620	500	1530	5	1	62399130	1304	7.16	0.81	12	0.09	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	2140	-2.34	20240102	2060	1.46	20240104	3240	-35.49	20230113	1957	6.80	20231030	3.81	N	017550	500	311 억	866186	N	N	383	N	N
82	20240108	120318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2080	0	3	0.00	76778000	36920	33.09	2090	2090	2070	2700	1460	2080	2079.58	1.39	0	8719	2116	2097	2081	2062	2046	2107	2072	312	620	500	1530	5	1	62399130	1298	7.12	0.81	12	0.06	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	2140	-2.80	20240102	2060	0.97	20240104	3240	-35.80	20230113	1957	6.29	20231030	3.81	N	017550	500	311 억	866186	N	N	383	N	N
83	20240108	110318	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2085	5	2	0.24	62519565	30069	26.95	2090	2090	2070	2700	1460	2080	2079.20	1.39	0	8274	2116	2097	2081	2062	2046	2107	2072	312	620	500	1530	5	1	62399130	1301	7.14	0.81	12	0.05	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	2140	-2.57	20240102	2060	1.21	20240104	3240	-35.65	20230113	1957	6.54	20231030	3.81	N	017550	500	311 억	866186	N	N	383	N	N
84	20240108	100319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2085	5	2	0.24	50498810	24297	21.78	2090	2090	2070	2700	1460	2080	2078.40	1.39	0	5719	2116	2097	2081	2062	2046	2107	2072	312	620	500	1530	5	1	62399130	1301	7.14	0.81	12	0.04	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	2140	-2.57	20240102	2060	1.21	20240104	3240	-35.65	20230113	1957	6.54	20231030	3.81	N	017550	500	311 억	866186	N	N	383	N	N
85	20240108	090317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2080	0	3	0.00	1658325	797	0.71	2090	2090	2080	2700	1460	2080	2080.71	1.39	0	-444	2116	2097	2081	2062	2046	2107	2072	312	620	500	1530	5	1	62399130	1298	7.12	0.81	12	0.00	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	2140	-2.80	20240102	2060	0.97	20240104	3240	-35.80	20230113	1957	6.29	20231030	3.81	N	017550	500	311 억	866186	N	N	383	N	N
86	20240105	160317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2080	-5	5	-0.24	232356255	111564	66.25	2075	2100	2065	2710	1460	2085	2082.73	1.37	0	7860	2121	2102	2081	2062	2041	2092	2052	312	625	500	1540	5	1	62399130	1298	7.12	0.81	12	0.18	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	2140	-2.80	20240102	2060	0.97	20240104	3240	-35.80	20230113	1957	6.29	20231030	3.81	N	017550	500	311 억	857285	N	N	383	N	N
87	20240105	150317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2085	0	3	0.00	214828495	103127	61.24	2075	2100	2065	2710	1460	2085	2083.14	1.37	0	7452	2121	2102	2081	2062	2041	2092	2052	312	625	500	1540	5	1	62399130	1301	7.14	0.81	12	0.17	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	2140	-2.57	20240102	2060	1.21	20240104	3240	-35.65	20230113	1957	6.54	20231030	3.81	N	017550	500	311 억	857285	N	N	146	N	N
88	20240105	140317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2085	0	3	0.00	158886035	76265	45.29	2075	2100	2065	2710	1460	2085	2083.34	1.37	0	6365	2121	2102	2081	2062	2041	2092	2052	312	625	500	1540	5	1	62399130	1301	7.14	0.81	12	0.12	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	2140	-2.57	20240102	2060	1.21	20240104	3240	-35.65	20230113	1957	6.54	20231030	3.81	N	017550	500	311 억	857285	N	N	146	N	N
89	20240105	130317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	5	2	0.24	117966735	56646	33.64	2075	2100	2065	2710	1460	2085	2082.53	1.37	0	7499	2121	2102	2081	2062	2041	2092	2052	312	625	500	1540	5	1	62399130	1304	7.16	0.81	12	0.09	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	2140	-2.34	20240102	2060	1.46	20240104	3240	-35.49	20230113	1957	6.80	20231030	3.81	N	017550	500	311 억	857285	N	N	146	N	N
90	20240105	120317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	5	2	0.24	83497395	40151	23.84	2075	2095	2065	2710	1460	2085	2079.58	1.37	0	6663	2121	2102	2081	2062	2041	2092	2052	312	625	500	1540	5	1	62399130	1304	7.16	0.81	12	0.06	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	2140	-2.34	20240102	2060	1.46	20240104	3240	-35.49	20230113	1957	6.80	20231030	3.81	N	017550	500	311 억	857285	N	N	146	N	N
91	20240105	110316	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	5	2	0.24	73392820	35316	20.97	2075	2095	2065	2710	1460	2085	2078.17	1.37	0	3766	2121	2102	2081	2062	2041	2092	2052	312	625	500	1540	5	1	62399130	1304	7.16	0.81	12	0.06	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	2140	-2.34	20240102	2060	1.46	20240104	3240	-35.49	20230113	1957	6.80	20231030	3.81	N	017550	500	311 억	857285	N	N	146	N	N
92	20240105	100319	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	5	2	0.24	51733485	24934	14.81	2075	2095	2065	2710	1460	2085	2074.82	1.37	0	-872	2121	2102	2081	2062	2041	2092	2052	312	625	500	1540	5	1	62399130	1304	7.16	0.81	12	0.04	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	2140	-2.34	20240102	2060	1.46	20240104	3240	-35.49	20230113	1957	6.80	20231030	3.81	N	017550	500	311 억	857285	N	N	146	N	N
93	20240105	090317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2075	-10	5	-0.48	3181000	1533	0.91	2075	2085	2075	2710	1460	2085	2075.01	1.37	0	231	2121	2102	2081	2062	2041	2092	2052	312	625	500	1540	5	1	62399130	1295	7.11	0.81	12	0.00	292.00	2566.00	3240	20230113	-35.96	1957	20231030	6.03	2140	-3.04	20240102	2060	0.73	20240104	3240	-35.96	20230113	1957	6.03	20231030	3.81	N	017550	500	311 억	857285	N	N	146	N	N
94	20240104	160315	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2085	-20	5	-0.95	348120970	167784	128.64	2090	2100	2060	2735	1475	2105	2074.82	1.47	0	-61530	2155	2130	2110	2085	2065	2120	2075	312	630	500	1550	5	1	62399130	1301	7.14	0.81	12	0.27	292.00	2566.00	3240	20230113	-35.65	1957	20231030	6.54	2140	-2.57	20240102	2060	1.21	20240104	3240	-35.65	20230113	1957	6.54	20231030	3.81	N	017550	500	311 억	918363	N	N	146	N	N
95	20240104	150316	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2080	-25	5	-1.19	332933605	160488	123.05	2090	2100	2060	2735	1475	2105	2074.51	1.47	0	-56785	2155	2130	2110	2085	2065	2120	2075	312	630	500	1550	5	1	62399130	1298	7.12	0.81	12	0.26	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	2140	-2.80	20240102	2060	0.97	20240104	3240	-35.80	20230113	1957	6.29	20231030	3.81	N	017550	500	311 억	918363	N	N	758	N	N
96	20240104	140317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2075	-30	5	-1.43	320569175	154530	118.48	2090	2100	2060	2735	1475	2105	2074.48	1.47	0	-55407	2155	2130	2110	2085	2065	2120	2075	312	630	500	1550	5	1	62399130	1295	7.11	0.81	12	0.25	292.00	2566.00	3240	20230113	-35.96	1957	20231030	6.03	2140	-3.04	20240102	2060	0.73	20240104	3240	-35.96	20230113	1957	6.03	20231030	3.81	N	017550	500	311 억	918363	N	N	758	N	N
97	20240104	130316	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2080	-25	5	-1.19	301982920	145572	111.61	2090	2100	2060	2735	1475	2105	2074.46	1.47	0	-53574	2155	2130	2110	2085	2065	2120	2075	312	630	500	1550	5	1	62399130	1298	7.12	0.81	12	0.23	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	2140	-2.80	20240102	2060	0.97	20240104	3240	-35.80	20230113	1957	6.29	20231030	3.81	N	017550	500	311 억	918363	N	N	758	N	N
98	20240104	120316	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2080	-25	5	-1.19	259297445	124965	95.81	2090	2100	2060	2735	1475	2105	2074.96	1.47	0	-52444	2155	2130	2110	2085	2065	2120	2075	312	630	500	1550	5	1	62399130	1298	7.12	0.81	12	0.20	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	2140	-2.80	20240102	2060	0.97	20240104	3240	-35.80	20230113	1957	6.29	20231030	3.81	N	017550	500	311 억	918363	N	N	758	N	N
99	20240104	110315	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2070	-35	5	-1.66	199966370	96316	73.85	2090	2100	2060	2735	1475	2105	2076.15	1.47	0	-36643	2155	2130	2110	2085	2065	2120	2075	312	630	500	1550	5	1	62399130	1292	7.09	0.81	12	0.15	292.00	2566.00	3240	20230113	-36.11	1957	20231030	5.77	2140	-3.27	20240102	2060	0.49	20240104	3240	-36.11	20230113	1957	5.77	20231030	3.81	N	017550	500	311 억	918363	N	N	758	N	N
100	20240104	100315	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2080	-25	5	-1.19	64952760	31164	23.89	2090	2100	2075	2735	1475	2105	2084.22	1.47	0	-6034	2155	2130	2110	2085	2065	2120	2075	312	630	500	1550	5	1	62399130	1298	7.12	0.81	12	0.05	292.00	2566.00	3240	20230113	-35.80	1957	20231030	6.29	2140	-2.80	20240102	2075	0.24	20240104	3240	-35.80	20230113	1957	6.29	20231030	3.81	N	017550	500	311 억	918363	N	N	758	N	N
101	20240104	090317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	-15	5	-0.71	11220625	5372	4.12	2090	2090	2085	2735	1475	2105	2088.72	1.47	0	-1948	2155	2130	2110	2085	2065	2120	2075	312	630	500	1550	5	1	62399130	1304	7.16	0.81	12	0.01	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	2140	-2.34	20240102	2085	0.24	20240104	3240	-35.49	20230113	1957	6.80	20231030	3.81	N	017550	500	311 억	918363	N	N	758	N	N
102	20240103	160315	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2105	-30	5	-1.41	273419290	129980	74.49	2125	2135	2090	2775	1495	2135	2103.42	1.50	-6496	-9261	2165	2150	2125	2110	2085	2157	2117	312	640	500	1570	5	1	62399130	1314	7.21	0.82	12	0.21	292.00	2566.00	3240	20230113	-35.03	1957	20231030	7.56	2140	-1.64	20240102	2090	0.72	20240103	3240	-35.03	20230113	1957	7.56	20231030	3.82	N	017550	500	311 억	933578	N	N	758	N	N
103	20240103	150314	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	-40	5	-1.87	262681275	124874	71.56	2125	2135	2090	2775	1495	2135	2103.44	1.50	-6496	-7872	2165	2150	2125	2110	2085	2157	2117	312	640	500	1570	5	1	62399130	1307	7.17	0.82	12	0.20	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	2140	-2.10	20240102	2090	0.24	20240103	3240	-35.34	20230113	1957	7.05	20231030	3.82	N	017550	500	311 억	933578	N	N	1	N	N
104	20240103	140313	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2095	-40	5	-1.87	227078440	107899	61.83	2125	2135	2090	2775	1495	2135	2104.40	1.50	-6496	-5150	2165	2150	2125	2110	2085	2157	2117	312	640	500	1570	5	1	62399130	1307	7.17	0.82	12	0.17	292.00	2566.00	3240	20230113	-35.34	1957	20231030	7.05	2140	-2.10	20240102	2090	0.24	20240103	3240	-35.34	20230113	1957	7.05	20231030	3.82	N	017550	500	311 억	933578	N	N	1	N	N
105	20240103	130315	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2105	-30	5	-1.41	206167695	97926	56.12	2125	2135	2090	2775	1495	2135	2105.19	1.50	-6496	-289	2165	2150	2125	2110	2085	2157	2117	312	640	500	1570	5	1	62399130	1314	7.21	0.82	12	0.16	292.00	2566.00	3240	20230113	-35.03	1957	20231030	7.56	2140	-1.64	20240102	2090	0.72	20240103	3240	-35.03	20230113	1957	7.56	20231030	3.82	N	017550	500	311 억	933578	N	N	1	N	N
106	20240103	120317	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2090	-45	5	-2.11	184644350	87670	50.24	2125	2135	2090	2775	1495	2135	2105.96	1.50	-6496	-615	2165	2150	2125	2110	2085	2157	2117	312	640	500	1570	5	1	62399130	1304	7.16	0.81	12	0.14	292.00	2566.00	3240	20230113	-35.49	1957	20231030	6.80	2140	-2.34	20240102	2090	0.00	20240103	3240	-35.49	20230113	1957	6.80	20231030	3.82	N	017550	500	311 억	933578	N	N	1	N	N
107	20240103	110315	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	-25	5	-1.17	119601830	56651	32.46	2125	2135	2100	2775	1495	2135	2110.99	1.50	-6496	-608	2165	2150	2125	2110	2085	2157	2117	312	640	500	1570	5	1	62399130	1317	7.23	0.82	12	0.09	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	2140	-1.40	20240102	2100	0.48	20240103	3240	-34.88	20230113	1957	7.82	20231030	3.82	N	017550	500	311 억	933578	N	N	1	N	N
108	20240103	100314	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2115	-20	5	-0.94	51127265	24127	13.83	2125	2135	2115	2775	1495	2135	2118.75	1.50	-6496	-2691	2165	2150	2125	2110	2085	2157	2117	312	640	500	1570	5	1	62399130	1320	7.24	0.82	12	0.04	292.00	2566.00	3240	20230113	-34.72	1957	20231030	8.07	2140	-1.17	20240102	2100	0.71	20240102	3240	-34.72	20230113	1957	8.07	20231030	3.82	N	017550	500	311 억	933578	N	N	1	N	N
109	20240103	090314	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	0	3	0.00	6163260	2898	1.66	2125	2135	2125	2775	1495	2135	2125.00	1.50	-6496	0	2165	2150	2125	2110	2085	2157	2117	312	640	500	1570	5	1	62399130	1332	7.31	0.83	12	0.00	292.00	2566.00	3240	20230113	-34.10	1957	20231030	9.10	2140	-0.23	20240102	2100	1.67	20240102	3240	-34.10	20230113	1957	9.10	20231030	3.82	N	017550	500	311 억	933578	N	N	1	N	N
110	20240102	160314	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	25	2	1.18	369944230	174267	139.00	2130	2140	2100	2740	1480	2110	2122.84	1.42	0	52530	2146	2127	2101	2082	2056	2137	2092	312	630	500	1560	5	1	62399130	1332	7.31	0.83	12	0.28	292.00	2566.00	3240	20230113	-34.10	1957	20231030	9.10	2140	-0.23	20240102	2100	1.67	20240102	3240	-34.10	20230113	1957	9.10	20231030	3.82	N	017550	500	311 억	887558	N	N	1	N	N
111	20240102	150313	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	20	2	0.95	360060155	169632	135.30	2130	2140	2100	2740	1480	2110	2122.60	1.42	0	52551	2146	2127	2101	2082	2056	2137	2092	312	630	500	1560	5	1	62399130	1329	7.29	0.83	12	0.27	292.00	2566.00	3240	20230113	-34.26	1957	20231030	8.84	2140	-0.47	20240102	2100	1.43	20240102	3240	-34.26	20230113	1957	8.84	20231030	3.82	N	017550	500	311 억	887558	N	N	22	N	N
112	20240102	140315	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2135	25	2	1.18	303166955	142901	113.98	2130	2140	2100	2740	1480	2110	2121.52	1.42	0	46692	2146	2127	2101	2082	2056	2137	2092	312	630	500	1560	5	1	62399130	1332	7.31	0.83	12	0.23	292.00	2566.00	3240	20230113	-34.10	1957	20231030	9.10	2140	-0.23	20240102	2100	1.67	20240102	3240	-34.10	20230113	1957	9.10	20231030	3.82	N	017550	500	311 억	887558	N	N	22	N	N
113	20240102	130313	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	10	2	0.47	189810160	89588	71.46	2130	2135	2100	2740	1480	2110	2118.70	1.42	0	27858	2146	2127	2101	2082	2056	2137	2092	312	630	500	1560	5	1	62399130	1323	7.26	0.83	12	0.14	292.00	2566.00	3240	20230113	-34.57	1957	20231030	8.33	2135	-0.70	20240102	2100	0.95	20240102	3240	-34.57	20230113	1957	8.33	20231030	3.82	N	017550	500	311 억	887558	N	N	22	N	N
114	20240102	120313	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2130	20	2	0.95	116922755	55215	44.04	2130	2135	2100	2740	1480	2110	2117.59	1.42	0	14965	2146	2127	2101	2082	2056	2137	2092	312	630	500	1560	5	1	62399130	1329	7.29	0.83	12	0.09	292.00	2566.00	3240	20230113	-34.26	1957	20231030	8.84	2135	-0.23	20240102	2100	1.43	20240102	3240	-34.26	20230113	1957	8.84	20231030	3.82	N	017550	500	311 억	887558	N	N	22	N	N
115	20240102	110314	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	0	3	0.00	63890110	30188	24.08	2130	2130	2110	2740	1480	2110	2116.41	1.42	0	6435	2146	2127	2101	2082	2056	2137	2092	312	630	500	1560	5	1	62399130	1317	7.23	0.82	12	0.05	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	2130	-0.94	20240102	2110	0.00	20240102	3240	-34.88	20230113	1957	7.82	20231030	3.82	N	017550	500	311 억	887558	N	N	22	N	N
116	20240102	100309	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2120	10	2	0.47	8197920	3856	3.08	2130	2130	2115	2740	1480	2110	2126.02	1.42	0	-693	2146	2127	2101	2082	2056	2137	2092	312	630	500	1560	5	1	62399130	1323	7.26	0.83	12	0.01	292.00	2566.00	3240	20230113	-34.57	1957	20231030	8.33	2130	-0.47	20240102	2115	0.24	20240102	3240	-34.57	20230113	1957	8.33	20231030	3.82	N	017550	500	311 억	887558	N	N	22	N	N
117	20240102	090307	55	50.00	KOSPI	기계	N	N	N	Y	50	N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.42	0	0	2146	2127	2101	2082	2056	2137	2092	312	630	500	1560	5	1	62399130	1317	7.23	0.82	12	0.00	292.00	2566.00	3240	20230113	-34.88	1957	20231030	7.82	0	0.00	0	0	0.00	0	3240	-34.88	20230113	1957	7.82	20231030	3.82	N	017550	500	311 억	887558	N	N	22	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History