KissMeData/119650/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	120820	57	100.00	KOSPI	기계	N	N	N	N	N	1658	-3	5	-0.18	279508614	170474	23.02	1670	1679	1621	2155	1163	1661	1639.60	0.40	-2014	1843	1751	1701	1609	1559	1798	1656	255	494	500	1160	1	1	50935430	845	-1.49	1.06	12	0.33	-1115.00	1567.00	4090	20230425	-59.46	1323	20231101	25.32	1960	-15.41	20240110	1559	6.35	20240118	4250	-60.99	20230425	1323	25.32	20231101	0.46	N	119650	500	254 억	205216	N	N	31	N	N
3	20240123	110817	57	100.00	KOSPI	기계	N	N	N	N	N	1662	1	2	0.06	241377947	147518	19.92	1670	1679	1621	2155	1163	1661	1636.26	0.40	6128	1843	1751	1701	1609	1559	1798	1656	255	494	500	1160	1	1	50935430	847	-1.49	1.06	12	0.29	-1115.00	1567.00	4090	20230425	-59.36	1323	20231101	25.62	1960	-15.20	20240110	1559	6.61	20240118	4250	-60.89	20230425	1323	25.62	20231101	0.46	N	119650	500	254 억	205216	N	N	31	N	N
4	20240123	100817	57	100.00	KOSPI	기계	N	N	N	N	N	1667	6	2	0.36	198155522	121466	16.40	1670	1671	1621	2155	1163	1661	1631.37	0.40	12174	1843	1751	1701	1609	1559	1798	1656	255	494	500	1160	1	1	50935430	849	-1.50	1.06	12	0.24	-1115.00	1567.00	4090	20230425	-59.24	1323	20231101	26.00	1960	-14.95	20240110	1559	6.93	20240118	4250	-60.78	20230425	1323	26.00	20231101	0.46	N	119650	500	254 억	205216	N	N	31	N	N
5	20240123	090818	57	100.00	KOSPI	기계	N	N	N	N	N	1630	-31	5	-1.87	45826745	27950	3.77	1670	1670	1627	2155	1163	1661	1639.60	0.40	-5843	1843	1751	1701	1609	1559	1798	1656	255	494	500	1160	1	1	50935430	830	-1.46	1.04	12	0.05	-1115.00	1567.00	4090	20230425	-60.15	1323	20231101	23.20	1960	-16.84	20240110	1559	4.55	20240118	4250	-61.65	20230425	1323	23.20	20231101	0.46	N	119650	500	254 억	205216	N	N	31	N	N
6	20240119	160812	57	100.00	KOSPI	기계	N	N	N	N	N	1649	-22	5	-1.32	367045835	219868	70.80	1655	1706	1643	2170	1170	1671	1669.44	0.41	-7507	1811	1741	1650	1580	1489	1776	1615	255	499	500	1160	1	1	50935430	840	-1.48	1.05	12	0.43	-1115.00	1567.00	4090	20230425	-59.68	1323	20231101	24.64	1960	-15.87	20240110	1559	5.77	20240118	4250	-61.20	20230425	1323	24.64	20231101	0.45	N	119650	500	254 억	206765	N	N	49	N	N
7	20240119	150815	57	100.00	KOSPI	기계	N	N	N	N	N	1654	-17	5	-1.02	341089810	204153	65.74	1655	1706	1643	2170	1170	1671	1670.76	0.41	-6375	1811	1741	1650	1580	1489	1776	1615	255	499	500	1160	1	1	50935430	842	-1.48	1.06	12	0.40	-1115.00	1567.00	4090	20230425	-59.56	1323	20231101	25.02	1960	-15.61	20240110	1559	6.09	20240118	4250	-61.08	20230425	1323	25.02	20231101	0.45	N	119650	500	254 억	206765	N	N	50	N	N
8	20240119	140813	57	100.00	KOSPI	기계	N	N	N	N	N	1648	-23	5	-1.38	296453592	177090	57.03	1655	1706	1648	2170	1170	1671	1674.03	0.41	-6340	1811	1741	1650	1580	1489	1776	1615	255	499	500	1160	1	1	50935430	839	-1.48	1.05	12	0.35	-1115.00	1567.00	4090	20230425	-59.71	1323	20231101	24.57	1960	-15.92	20240110	1559	5.71	20240118	4250	-61.22	20230425	1323	24.57	20231101	0.45	N	119650	500	254 억	206765	N	N	50	N	N
9	20240119	130813	57	100.00	KOSPI	기계	N	N	N	N	N	1657	-14	5	-0.84	228950999	136333	43.90	1655	1706	1651	2170	1170	1671	1679.35	0.41	21800	1811	1741	1650	1580	1489	1776	1615	255	499	500	1160	1	1	50935430	844	-1.49	1.06	12	0.27	-1115.00	1567.00	4090	20230425	-59.49	1323	20231101	25.25	1960	-15.46	20240110	1559	6.29	20240118	4250	-61.01	20230425	1323	25.25	20231101	0.45	N	119650	500	254 억	206765	N	N	50	N	N
10	20240119	120817	57	100.00	KOSPI	기계	N	N	N	N	N	1660	-11	5	-0.66	204303232	121479	39.12	1655	1706	1651	2170	1170	1671	1681.80	0.41	30998	1811	1741	1650	1580	1489	1776	1615	255	499	500	1160	1	1	50935430	846	-1.49	1.06	12	0.24	-1115.00	1567.00	4090	20230425	-59.41	1323	20231101	25.47	1960	-15.31	20240110	1559	6.48	20240118	4250	-60.94	20230425	1323	25.47	20231101	0.45	N	119650	500	254 억	206765	N	N	50	N	N
11	20240119	110815	57	100.00	KOSPI	기계	N	N	N	N	N	1688	17	2	1.02	161724395	96024	30.92	1655	1706	1651	2170	1170	1671	1684.21	0.41	44797	1811	1741	1650	1580	1489	1776	1615	255	499	500	1160	1	1	50935430	860	-1.51	1.08	12	0.19	-1115.00	1567.00	4090	20230425	-58.73	1323	20231101	27.59	1960	-13.88	20240110	1559	8.27	20240118	4250	-60.28	20230425	1323	27.59	20231101	0.45	N	119650	500	254 억	206765	N	N	50	N	N
12	20240119	100819	57	100.00	KOSPI	기계	N	N	N	N	N	1688	17	2	1.02	131854348	78275	25.21	1655	1706	1651	2170	1170	1671	1684.50	0.41	41489	1811	1741	1650	1580	1489	1776	1615	255	499	500	1160	1	1	50935430	860	-1.51	1.08	12	0.15	-1115.00	1567.00	4090	20230425	-58.73	1323	20231101	27.59	1960	-13.88	20240110	1559	8.27	20240118	4250	-60.28	20230425	1323	27.59	20231101	0.45	N	119650	500	254 억	206765	N	N	50	N	N
13	20240119	090812	57	100.00	KOSPI	기계	N	N	N	N	N	1679	8	2	0.48	29630457	17820	5.74	1655	1682	1651	2170	1170	1671	1662.76	0.41	11548	1811	1741	1650	1580	1489	1776	1615	255	499	500	1160	1	1	50935430	855	-1.51	1.07	12	0.03	-1115.00	1567.00	4090	20230425	-58.95	1323	20231101	26.91	1960	-14.34	20240110	1559	7.70	20240118	4250	-60.49	20230425	1323	26.91	20231101	0.45	N	119650	500	254 억	206765	N	N	50	N	N
14	20240118	160811	57	100.00	KOSPI	기계	N	N	N	N	N	1671	5	2	0.30	506956808	306414	78.53	1658	1720	1559	2165	1167	1666	1654.42	0.31	42999	1779	1722	1691	1634	1603	1707	1619	255	499	500	1160	1	1	50935430	851	-1.50	1.07	12	0.60	-1115.00	1567.00	4090	20230425	-59.14	1323	20231101	26.30	1960	-14.74	20240110	1559	7.18	20240118	4250	-60.68	20230425	1323	26.30	20231101	0.42	N	119650	500	254 억	159797	N	N	50	N	N
15	20240118	150812	57	100.00	KOSPI	기계	N	N	N	N	N	1658	-8	5	-0.48	470652568	284532	72.92	1658	1720	1559	2165	1167	1666	1654.13	0.31	32434	1779	1722	1691	1634	1603	1707	1619	255	499	500	1160	1	1	50935430	845	-1.49	1.06	12	0.56	-1115.00	1567.00	4090	20230425	-59.46	1323	20231101	25.32	1960	-15.41	20240110	1559	6.35	20240118	4250	-60.99	20230425	1323	25.32	20231101	0.42	N	119650	500	254 억	159797	N	N	53	N	N
16	20240118	140812	57	100.00	KOSPI	기계	N	N	N	N	N	1663	-3	5	-0.18	401118325	242441	62.13	1658	1720	1559	2165	1167	1666	1654.50	0.31	26465	1779	1722	1691	1634	1603	1707	1619	255	499	500	1160	1	1	50935430	847	-1.49	1.06	12	0.48	-1115.00	1567.00	4090	20230425	-59.34	1323	20231101	25.70	1960	-15.15	20240110	1559	6.67	20240118	4250	-60.87	20230425	1323	25.70	20231101	0.42	N	119650	500	254 억	159797	N	N	53	N	N
17	20240118	130810	57	100.00	KOSPI	기계	N	N	N	N	N	1675	9	2	0.54	354002100	214113	54.87	1658	1720	1559	2165	1167	1666	1653.34	0.31	41248	1779	1722	1691	1634	1603	1707	1619	255	499	500	1160	1	1	50935430	853	-1.50	1.07	12	0.42	-1115.00	1567.00	4090	20230425	-59.05	1323	20231101	26.61	1960	-14.54	20240110	1559	7.44	20240118	4250	-60.59	20230425	1323	26.61	20231101	0.42	N	119650	500	254 억	159797	N	N	53	N	N
18	20240118	120813	57	100.00	KOSPI	기계	N	N	N	N	N	1670	4	2	0.24	339137395	205224	52.60	1658	1720	1559	2165	1167	1666	1652.52	0.31	41549	1779	1722	1691	1634	1603	1707	1619	255	499	500	1160	1	1	50935430	851	-1.50	1.07	12	0.40	-1115.00	1567.00	4090	20230425	-59.17	1323	20231101	26.23	1960	-14.80	20240110	1559	7.12	20240118	4250	-60.71	20230425	1323	26.23	20231101	0.42	N	119650	500	254 억	159797	N	N	53	N	N
19	20240118	110814	57	100.00	KOSPI	기계	N	N	N	N	N	1678	12	2	0.72	240162551	146008	37.42	1658	1720	1559	2165	1167	1666	1644.86	0.31	32443	1779	1722	1691	1634	1603	1707	1619	255	499	500	1160	1	1	50935430	855	-1.50	1.07	12	0.29	-1115.00	1567.00	4090	20230425	-58.97	1323	20231101	26.83	1960	-14.39	20240110	1559	7.63	20240118	4250	-60.52	20230425	1323	26.83	20231101	0.42	N	119650	500	254 억	159797	N	N	53	N	N
20	20240118	100809	57	100.00	KOSPI	기계	N	N	N	N	N	1685	19	2	1.14	196758933	120210	30.81	1658	1720	1559	2165	1167	1666	1636.79	0.31	27702	1779	1722	1691	1634	1603	1707	1619	255	499	500	1160	1	1	50935430	858	-1.51	1.08	12	0.24	-1115.00	1567.00	4090	20230425	-58.80	1323	20231101	27.36	1960	-14.03	20240110	1559	8.08	20240118	4250	-60.35	20230425	1323	27.36	20231101	0.42	N	119650	500	254 억	159797	N	N	53	N	N
21	20240118	090810	57	100.00	KOSPI	기계	N	N	N	N	N	1653	-13	5	-0.78	34447310	20732	5.31	1658	1720	1653	2165	1167	1666	1661.55	0.31	-10696	1779	1722	1691	1634	1603	1707	1619	255	499	500	1160	1	1	50935430	842	-1.48	1.05	12	0.04	-1115.00	1567.00	4090	20230425	-59.58	1323	20231101	24.94	1960	-15.66	20240110	1587	4.16	20240102	4250	-61.11	20230425	1323	24.94	20231101	0.42	N	119650	500	254 억	159797	N	N	53	N	N
22	20240117	160808	57	100.00	KOSPI	기계	N	N	N	N	N	1666	-65	5	-3.76	650893814	386878	59.53	1731	1748	1660	2250	1212	1731	1682.43	0.53	-107473	1823	1776	1740	1693	1657	1800	1717	255	519	500	1210	1	1	50935430	849	-1.49	1.06	12	0.76	-1115.00	1567.00	4090	20230425	-59.27	1323	20231101	25.93	1960	-15.00	20240110	1587	4.98	20240102	4250	-60.80	20230425	1323	25.93	20231101	0.41	N	119650	500	254 억	268309	N	N	53	N	N
23	20240117	150811	57	100.00	KOSPI	기계	N	N	N	N	N	1666	-65	5	-3.76	639580043	380082	58.49	1731	1748	1660	2250	1212	1731	1682.74	0.53	-106757	1823	1776	1740	1693	1657	1800	1717	255	519	500	1210	1	1	50935430	849	-1.49	1.06	12	0.75	-1115.00	1567.00	4090	20230425	-59.27	1323	20231101	25.93	1960	-15.00	20240110	1587	4.98	20240102	4250	-60.80	20230425	1323	25.93	20231101	0.41	N	119650	500	254 억	268309	N	N	64	N	N
24	20240117	140809	57	100.00	KOSPI	기계	N	N	N	N	N	1675	-56	5	-3.24	597916358	355071	54.64	1731	1748	1660	2250	1212	1731	1683.93	0.53	-97007	1823	1776	1740	1693	1657	1800	1717	255	519	500	1210	1	1	50935430	853	-1.50	1.07	12	0.70	-1115.00	1567.00	4090	20230425	-59.05	1323	20231101	26.61	1960	-14.54	20240110	1587	5.55	20240102	4250	-60.59	20230425	1323	26.61	20231101	0.41	N	119650	500	254 억	268309	N	N	64	N	N
25	20240117	130810	57	100.00	KOSPI	기계	N	N	N	N	N	1665	-66	5	-3.81	527753975	312878	48.15	1731	1748	1661	2250	1212	1731	1686.77	0.53	-92520	1823	1776	1740	1693	1657	1800	1717	255	519	500	1210	1	1	50935430	848	-1.49	1.06	12	0.61	-1115.00	1567.00	4090	20230425	-59.29	1323	20231101	25.85	1960	-15.05	20240110	1587	4.91	20240102	4250	-60.82	20230425	1323	25.85	20231101	0.41	N	119650	500	254 억	268309	N	N	64	N	N
26	20240117	120811	57	100.00	KOSPI	기계	N	N	N	N	N	1679	-52	5	-3.00	441968498	261478	40.24	1731	1748	1670	2250	1212	1731	1690.27	0.53	-55595	1823	1776	1740	1693	1657	1800	1717	255	519	500	1210	1	1	50935430	855	-1.51	1.07	12	0.51	-1115.00	1567.00	4090	20230425	-58.95	1323	20231101	26.91	1960	-14.34	20240110	1587	5.80	20240102	4250	-60.49	20230425	1323	26.91	20231101	0.41	N	119650	500	254 억	268309	N	N	64	N	N
27	20240117	110811	57	100.00	KOSPI	기계	N	N	N	N	N	1684	-47	5	-2.72	381442884	225457	34.69	1731	1748	1670	2250	1212	1731	1691.87	0.53	-41063	1823	1776	1740	1693	1657	1800	1717	255	519	500	1210	1	1	50935430	858	-1.51	1.07	12	0.44	-1115.00	1567.00	4090	20230425	-58.83	1323	20231101	27.29	1960	-14.08	20240110	1587	6.11	20240102	4250	-60.38	20230425	1323	27.29	20231101	0.41	N	119650	500	254 억	268309	N	N	64	N	N
28	20240117	100808	57	100.00	KOSPI	기계	N	N	N	N	N	1677	-54	5	-3.12	297536408	175411	26.99	1731	1748	1675	2250	1212	1731	1696.22	0.53	-38195	1823	1776	1740	1693	1657	1800	1717	255	519	500	1210	1	1	50935430	854	-1.50	1.07	12	0.34	-1115.00	1567.00	4090	20230425	-59.00	1323	20231101	26.76	1960	-14.44	20240110	1587	5.67	20240102	4250	-60.54	20230425	1323	26.76	20231101	0.41	N	119650	500	254 억	268309	N	N	64	N	N
29	20240117	090812	57	100.00	KOSPI	기계	N	N	N	N	N	1712	-19	5	-1.10	71021940	41207	6.34	1731	1748	1711	2250	1212	1731	1723.54	0.53	-20773	1823	1776	1740	1693	1657	1800	1717	255	519	500	1210	1	1	50935430	872	-1.54	1.09	12	0.08	-1115.00	1567.00	4090	20230425	-58.14	1323	20231101	29.40	1960	-12.65	20240110	1587	7.88	20240102	4250	-59.72	20230425	1323	29.40	20231101	0.41	N	119650	500	254 억	268309	N	N	64	N	N
30	20240116	160808	57	100.00	KOSPI	기계	N	N	N	N	N	1731	21	2	1.23	1134272995	649241	189.95	1710	1787	1704	2220	1197	1710	1747.08	0.61	-47078	1774	1742	1711	1679	1648	1758	1695	255	510	500	1190	1	1	50935430	882	-1.55	1.10	12	1.27	-1115.00	1567.00	4090	20230425	-57.68	1323	20231101	30.84	1960	-11.68	20240110	1587	9.07	20240102	4250	-59.27	20230425	1323	30.84	20231101	0.52	N	119650	500	254 억	309450	N	N	64	N	N
31	20240116	150807	57	100.00	KOSPI	기계	N	N	N	N	N	1729	19	2	1.11	1104085151	631786	184.84	1710	1787	1704	2220	1197	1710	1747.56	0.61	-43136	1774	1742	1711	1679	1648	1758	1695	255	510	500	1190	1	1	50935430	881	-1.55	1.10	12	1.24	-1115.00	1567.00	4090	20230425	-57.73	1323	20231101	30.69	1960	-11.79	20240110	1587	8.95	20240102	4250	-59.32	20230425	1323	30.69	20231101	0.52	N	119650	500	254 억	309450	N	N	68	N	N
32	20240116	140808	57	100.00	KOSPI	기계	N	N	N	N	N	1735	25	2	1.46	994198938	568284	166.26	1710	1787	1704	2220	1197	1710	1749.48	0.61	-10453	1774	1742	1711	1679	1648	1758	1695	255	510	500	1190	1	1	50935430	884	-1.56	1.11	12	1.12	-1115.00	1567.00	4090	20230425	-57.58	1323	20231101	31.14	1960	-11.48	20240110	1587	9.33	20240102	4250	-59.18	20230425	1323	31.14	20231101	0.52	N	119650	500	254 억	309450	N	N	68	N	N
33	20240116	130810	57	100.00	KOSPI	기계	N	N	N	N	N	1749	39	2	2.28	939265305	536662	157.01	1710	1787	1704	2220	1197	1710	1750.20	0.61	-2724	1774	1742	1711	1679	1648	1758	1695	255	510	500	1190	1	1	50935430	891	-1.57	1.12	12	1.05	-1115.00	1567.00	4090	20230425	-57.24	1323	20231101	32.20	1960	-10.77	20240110	1587	10.21	20240102	4250	-58.85	20230425	1323	32.20	20231101	0.52	N	119650	500	254 억	309450	N	N	68	N	N
34	20240116	120808	57	100.00	KOSPI	기계	N	N	N	N	N	1758	48	2	2.81	778937804	444967	130.19	1710	1787	1704	2220	1197	1710	1750.55	0.61	15125	1774	1742	1711	1679	1648	1758	1695	255	510	500	1190	1	1	50935430	895	-1.58	1.12	12	0.87	-1115.00	1567.00	4090	20230425	-57.02	1323	20231101	32.88	1960	-10.31	20240110	1587	10.78	20240102	4250	-58.64	20230425	1323	32.88	20231101	0.52	N	119650	500	254 억	309450	N	N	68	N	N
35	20240116	110806	57	100.00	KOSPI	기계	N	N	N	N	N	1752	42	2	2.46	433548403	249551	73.01	1710	1759	1704	2220	1197	1710	1737.31	0.61	28482	1774	1742	1711	1679	1648	1758	1695	255	510	500	1190	1	1	50935430	892	-1.57	1.12	12	0.49	-1115.00	1567.00	4090	20230425	-57.16	1323	20231101	32.43	1960	-10.61	20240110	1587	10.40	20240102	4250	-58.78	20230425	1323	32.43	20231101	0.52	N	119650	500	254 억	309450	N	N	68	N	N
36	20240116	100807	57	100.00	KOSPI	기계	N	N	N	N	N	1708	-2	5	-0.12	320456776	184431	53.96	1710	1759	1708	2220	1197	1710	1737.54	0.61	10838	1774	1742	1711	1679	1648	1758	1695	255	510	500	1190	1	1	50935430	870	-1.53	1.09	12	0.36	-1115.00	1567.00	4090	20230425	-58.24	1323	20231101	29.10	1960	-12.86	20240110	1587	7.62	20240102	4250	-59.81	20230425	1323	29.10	20231101	0.52	N	119650	500	254 억	309450	N	N	68	N	N
37	20240116	090805	57	100.00	KOSPI	기계	N	N	N	N	N	1740	30	2	1.75	71401353	41219	12.06	1710	1749	1710	2220	1197	1710	1732.24	0.61	13194	1774	1742	1711	1679	1648	1758	1695	255	510	500	1190	1	1	50935430	886	-1.56	1.11	12	0.08	-1115.00	1567.00	4090	20230425	-57.46	1323	20231101	31.52	1960	-11.22	20240110	1587	9.64	20240102	4250	-59.06	20230425	1323	31.52	20231101	0.52	N	119650	500	254 억	309450	N	N	68	N	N
38	20240115	160805	57	100.00	KOSPI	기계	N	N	N	N	N	1710	-5	5	-0.29	561225921	328920	52.82	1702	1743	1680	2225	1201	1715	1706.27	0.58	15182	1838	1776	1738	1676	1638	1757	1657	255	510	500	1200	1	1	50935430	871	-1.53	1.09	12	0.65	-1115.00	1567.00	4090	20230425	-58.19	1323	20231101	29.25	1960	-12.76	20240110	1587	7.75	20240102	4250	-59.76	20230425	1323	29.25	20231101	0.59	N	119650	500	254 억	293520	N	N	68	N	N
39	20240115	150806	57	100.00	KOSPI	기계	N	N	N	N	N	1693	-22	5	-1.28	527577124	309061	49.63	1702	1743	1680	2225	1201	1715	1707.03	0.58	5486	1838	1776	1738	1676	1638	1757	1657	255	510	500	1200	1	1	50935430	862	-1.52	1.08	12	0.61	-1115.00	1567.00	4090	20230425	-58.61	1323	20231101	27.97	1960	-13.62	20240110	1587	6.68	20240102	4250	-60.16	20230425	1323	27.97	20231101	0.59	N	119650	500	254 억	293520	N	N	60	N	N
40	20240115	140806	57	100.00	KOSPI	기계	N	N	N	N	N	1702	-13	5	-0.76	452077947	264458	42.47	1702	1743	1680	2225	1201	1715	1709.45	0.58	1843	1838	1776	1738	1676	1638	1757	1657	255	510	500	1200	1	1	50935430	867	-1.53	1.09	12	0.52	-1115.00	1567.00	4090	20230425	-58.39	1323	20231101	28.65	1960	-13.16	20240110	1587	7.25	20240102	4250	-59.95	20230425	1323	28.65	20231101	0.59	N	119650	500	254 억	293520	N	N	60	N	N
41	20240115	130804	57	100.00	KOSPI	기계	N	N	N	N	N	1707	-8	5	-0.47	394622682	230686	37.04	1702	1743	1680	2225	1201	1715	1710.65	0.58	-4548	1838	1776	1738	1676	1638	1757	1657	255	510	500	1200	1	1	50935430	869	-1.53	1.09	12	0.45	-1115.00	1567.00	4090	20230425	-58.26	1323	20231101	29.02	1960	-12.91	20240110	1587	7.56	20240102	4250	-59.84	20230425	1323	29.02	20231101	0.59	N	119650	500	254 억	293520	N	N	60	N	N
42	20240115	120805	57	100.00	KOSPI	기계	N	N	N	N	N	1700	-15	5	-0.87	321843367	187839	30.16	1702	1743	1680	2225	1201	1715	1713.40	0.58	7819	1838	1776	1738	1676	1638	1757	1657	255	510	500	1200	1	1	50935430	866	-1.52	1.08	12	0.37	-1115.00	1567.00	4090	20230425	-58.44	1323	20231101	28.50	1960	-13.27	20240110	1587	7.12	20240102	4250	-60.00	20230425	1323	28.50	20231101	0.59	N	119650	500	254 억	293520	N	N	60	N	N
43	20240115	110804	57	100.00	KOSPI	기계	N	N	N	N	N	1711	-4	5	-0.23	242672553	141341	22.70	1702	1743	1680	2225	1201	1715	1716.93	0.58	9903	1838	1776	1738	1676	1638	1757	1657	255	510	500	1200	1	1	50935430	872	-1.53	1.09	12	0.28	-1115.00	1567.00	4090	20230425	-58.17	1323	20231101	29.33	1960	-12.70	20240110	1587	7.81	20240102	4250	-59.74	20230425	1323	29.33	20231101	0.59	N	119650	500	254 억	293520	N	N	60	N	N
44	20240115	100802	57	100.00	KOSPI	기계	N	N	N	N	N	1726	11	2	0.64	193544927	112743	18.10	1702	1743	1680	2225	1201	1715	1716.69	0.58	26271	1838	1776	1738	1676	1638	1757	1657	255	510	500	1200	1	1	50935430	879	-1.55	1.10	12	0.22	-1115.00	1567.00	4090	20230425	-57.80	1323	20231101	30.46	1960	-11.94	20240110	1587	8.76	20240102	4250	-59.39	20230425	1323	30.46	20231101	0.59	N	119650	500	254 억	293520	N	N	60	N	N
45	20240115	090804	57	100.00	KOSPI	기계	N	N	N	N	N	1680	-35	5	-2.04	31631010	18682	3.00	1702	1709	1680	2225	1201	1715	1693.13	0.58	1197	1838	1776	1738	1676	1638	1757	1657	255	510	500	1200	1	1	50935430	856	-1.51	1.07	12	0.04	-1115.00	1567.00	4090	20230425	-58.92	1323	20231101	26.98	1960	-14.29	20240110	1587	5.86	20240102	4250	-60.47	20230425	1323	26.98	20231101	0.59	N	119650	500	254 억	293520	N	N	60	N	N
46	20240112	160815	57	100.00	KOSPI	기계	N	N	N	N	N	1715	-55	5	-3.11	1069312117	620632	71.97	1800	1800	1700	2300	1239	1770	1722.95	0.62	-13551	1841	1805	1764	1728	1687	1785	1708	255	530	500	1230	1	1	50935430	874	-1.54	1.09	12	1.22	-1115.00	1567.00	4090	20230425	-58.07	1323	20231101	29.63	1960	-12.50	20240110	1587	8.07	20240102	4250	-59.65	20230425	1323	29.63	20231101	0.55	N	119650	500	254 억	317220	N	N	60	N	N
47	20240112	150803	57	100.00	KOSPI	기계	N	N	N	N	N	1711	-59	5	-3.33	1035958094	601157	69.71	1800	1800	1700	2300	1239	1770	1723.27	0.62	-16048	1841	1805	1764	1728	1687	1785	1708	255	530	500	1230	1	1	50935430	872	-1.53	1.09	12	1.18	-1115.00	1567.00	4090	20230425	-58.17	1323	20231101	29.33	1960	-12.70	20240110	1587	7.81	20240102	4250	-59.74	20230425	1323	29.33	20231101	0.55	N	119650	500	254 억	317220	N	N	87	N	N
48	20240112	140802	57	100.00	KOSPI	기계	N	N	N	N	N	1712	-58	5	-3.28	888094861	514391	59.65	1800	1800	1703	2300	1239	1770	1726.50	0.62	-33237	1841	1805	1764	1728	1687	1785	1708	255	530	500	1230	1	1	50935430	872	-1.54	1.09	12	1.01	-1115.00	1567.00	4090	20230425	-58.14	1323	20231101	29.40	1960	-12.65	20240110	1587	7.88	20240102	4250	-59.72	20230425	1323	29.40	20231101	0.55	N	119650	500	254 억	317220	N	N	87	N	N
49	20240112	130758	57	100.00	KOSPI	기계	N	N	N	N	N	1718	-52	5	-2.94	761589374	440380	51.07	1800	1800	1709	2300	1239	1770	1729.39	0.62	-24975	1841	1805	1764	1728	1687	1785	1708	255	530	500	1230	1	1	50935430	875	-1.54	1.10	12	0.86	-1115.00	1567.00	4090	20230425	-58.00	1323	20231101	29.86	1960	-12.35	20240110	1587	8.25	20240102	4250	-59.58	20230425	1323	29.86	20231101	0.55	N	119650	500	254 억	317220	N	N	87	N	N
50	20240112	120803	57	100.00	KOSPI	기계	N	N	N	N	N	1721	-49	5	-2.77	680924113	393535	45.63	1800	1800	1709	2300	1239	1770	1730.28	0.62	-15243	1841	1805	1764	1728	1687	1785	1708	255	530	500	1230	1	1	50935430	877	-1.54	1.10	12	0.77	-1115.00	1567.00	4090	20230425	-57.92	1323	20231101	30.08	1960	-12.19	20240110	1587	8.44	20240102	4250	-59.51	20230425	1323	30.08	20231101	0.55	N	119650	500	254 억	317220	N	N	87	N	N
51	20240112	110758	57	100.00	KOSPI	기계	N	N	N	N	N	1725	-45	5	-2.54	625402899	361309	41.90	1800	1800	1709	2300	1239	1770	1730.94	0.62	-14045	1841	1805	1764	1728	1687	1785	1708	255	530	500	1230	1	1	50935430	879	-1.55	1.10	12	0.71	-1115.00	1567.00	4090	20230425	-57.82	1323	20231101	30.39	1960	-11.99	20240110	1587	8.70	20240102	4250	-59.41	20230425	1323	30.39	20231101	0.55	N	119650	500	254 억	317220	N	N	87	N	N
52	20240112	100759	57	100.00	KOSPI	기계	N	N	N	N	N	1710	-60	5	-3.39	553529665	319612	37.06	1800	1800	1709	2300	1239	1770	1731.88	0.62	-14958	1841	1805	1764	1728	1687	1785	1708	255	530	500	1230	1	1	50935430	871	-1.53	1.09	12	0.63	-1115.00	1567.00	4090	20230425	-58.19	1323	20231101	29.25	1960	-12.76	20240110	1587	7.75	20240102	4250	-59.76	20230425	1323	29.25	20231101	0.55	N	119650	500	254 억	317220	N	N	87	N	N
53	20240112	090800	57	100.00	KOSPI	기계	N	N	N	N	N	1742	-28	5	-1.58	128296385	72802	8.44	1800	1800	1733	2300	1239	1770	1762.26	0.62	-21568	1841	1805	1764	1728	1687	1785	1708	255	530	500	1230	1	1	50935430	887	-1.56	1.11	12	0.14	-1115.00	1567.00	4090	20230425	-57.41	1323	20231101	31.67	1960	-11.12	20240110	1587	9.77	20240102	4250	-59.01	20230425	1323	31.67	20231101	0.55	N	119650	500	254 억	317220	N	N	87	N	N
54	20240111	160755	57	100.00	KOSPI	기계	N	N	N	N	N	1770	-30	5	-1.67	1496118392	852060	9.55	1799	1800	1723	2340	1260	1800	1755.82	0.37	111565	2054	1927	1833	1706	1612	1990	1769	255	540	500	1260	1	1	50935430	902	-1.59	1.13	12	1.67	-1115.00	1567.00	4090	20230425	-56.72	1323	20231101	33.79	1960	-9.69	20240110	1587	11.53	20240102	4250	-58.35	20230425	1323	33.79	20231101	0.55	N	119650	500	254 억	190516	N	N	87	N	N
55	20240111	150800	57	100.00	KOSPI	기계	N	N	N	N	N	1763	-37	5	-2.06	1427378979	813170	9.12	1799	1800	1723	2340	1260	1800	1755.32	0.37	113406	2054	1927	1833	1706	1612	1990	1769	255	540	500	1260	1	1	50935430	898	-1.58	1.13	12	1.60	-1115.00	1567.00	4090	20230425	-56.89	1323	20231101	33.26	1960	-10.05	20240110	1587	11.09	20240102	4250	-58.52	20230425	1323	33.26	20231101	0.55	N	119650	500	254 억	190516	N	N	82	N	N
56	20240111	140757	57	100.00	KOSPI	기계	N	N	N	N	N	1756	-44	5	-2.44	1350970539	769799	8.63	1799	1800	1723	2340	1260	1800	1754.96	0.37	115006	2054	1927	1833	1706	1612	1990	1769	255	540	500	1260	1	1	50935430	894	-1.57	1.12	12	1.51	-1115.00	1567.00	4090	20230425	-57.07	1323	20231101	32.73	1960	-10.41	20240110	1587	10.65	20240102	4250	-58.68	20230425	1323	32.73	20231101	0.55	N	119650	500	254 억	190516	N	N	82	N	N
57	20240111	130756	57	100.00	KOSPI	기계	N	N	N	N	N	1758	-42	5	-2.33	1222007862	696337	7.81	1799	1800	1723	2340	1260	1800	1754.90	0.37	103797	2054	1927	1833	1706	1612	1990	1769	255	540	500	1260	1	1	50935430	895	-1.58	1.12	12	1.37	-1115.00	1567.00	4090	20230425	-57.02	1323	20231101	32.88	1960	-10.31	20240110	1587	10.78	20240102	4250	-58.64	20230425	1323	32.88	20231101	0.55	N	119650	500	254 억	190516	N	N	82	N	N
58	20240111	120756	57	100.00	KOSPI	기계	N	N	N	N	N	1762	-38	5	-2.11	1123515735	640274	7.18	1799	1800	1723	2340	1260	1800	1754.73	0.37	107562	2054	1927	1833	1706	1612	1990	1769	255	540	500	1260	1	1	50935430	897	-1.58	1.12	12	1.26	-1115.00	1567.00	4090	20230425	-56.92	1323	20231101	33.18	1960	-10.10	20240110	1587	11.03	20240102	4250	-58.54	20230425	1323	33.18	20231101	0.55	N	119650	500	254 억	190516	N	N	82	N	N
59	20240111	110758	57	100.00	KOSPI	기계	N	N	N	N	N	1770	-30	5	-1.67	1014277714	578507	6.48	1799	1800	1723	2340	1260	1800	1753.26	0.37	95006	2054	1927	1833	1706	1612	1990	1769	255	540	500	1260	1	1	50935430	902	-1.59	1.13	12	1.14	-1115.00	1567.00	4090	20230425	-56.72	1323	20231101	33.79	1960	-9.69	20240110	1587	11.53	20240102	4250	-58.35	20230425	1323	33.79	20231101	0.55	N	119650	500	254 억	190516	N	N	82	N	N
60	20240111	100757	57	100.00	KOSPI	기계	N	N	N	N	N	1751	-49	5	-2.72	749647298	428630	4.80	1799	1800	1723	2340	1260	1800	1748.92	0.37	78144	2054	1927	1833	1706	1612	1990	1769	255	540	500	1260	1	1	50935430	892	-1.57	1.12	12	0.84	-1115.00	1567.00	4090	20230425	-57.19	1323	20231101	32.35	1960	-10.66	20240110	1587	10.33	20240102	4250	-58.80	20230425	1323	32.35	20231101	0.55	N	119650	500	254 억	190516	N	N	82	N	N
61	20240111	090757	57	100.00	KOSPI	기계	N	N	N	N	N	1760	-40	5	-2.22	275141618	156548	1.75	1799	1800	1723	2340	1260	1800	1757.52	0.37	20645	2054	1927	1833	1706	1612	1990	1769	255	540	500	1260	1	1	50935430	896	-1.58	1.12	12	0.31	-1115.00	1567.00	4090	20230425	-56.97	1323	20231101	33.03	1960	-10.20	20240110	1587	10.90	20240102	4250	-58.59	20230425	1323	33.03	20231101	0.55	N	119650	500	254 억	190516	N	N	82	N	N
62	20240110	160754	57	100.00	KOSPI	기계	N	N	N	N	N	1800	97	2	5.70	16405662928	8901756	3420.94	1750	1960	1739	2210	1193	1703	1842.99	1.16	-395766	1739	1720	1695	1676	1651	1730	1686	255	507	500	1190	1	1	50935430	917	-1.61	1.15	12	17.48	-1115.00	1567.00	4090	20230425	-55.99	1323	20230104	36.05	1960	-8.16	20240110	1587	13.42	20240102	4250	-57.65	20230425	1323	36.05	20231101	0.55	N	119650	500	254 억	589816	N	N	82	N	N
63	20240110	150756	57	100.00	KOSPI	기계	N	N	N	N	N	1801	98	2	5.75	16189642670	8782035	3374.93	1750	1960	1739	2210	1193	1703	1843.50	1.16	-372993	1739	1720	1695	1676	1651	1730	1686	255	507	500	1190	1	1	50935430	917	-1.62	1.15	12	17.24	-1115.00	1567.00	4090	20230425	-55.97	1323	20230104	36.13	1960	-8.11	20240110	1587	13.48	20240102	4250	-57.62	20230425	1323	36.13	20231101	0.55	N	119650	500	254 억	589816	N	N	87	N	N
64	20240110	140758	57	100.00	KOSPI	기계	N	N	N	N	N	1807	104	2	6.11	15711010668	8516461	3272.87	1750	1960	1739	2210	1193	1703	1844.78	1.16	-385986	1739	1720	1695	1676	1651	1730	1686	255	507	500	1190	1	1	50935430	920	-1.62	1.15	12	16.72	-1115.00	1567.00	4090	20230425	-55.82	1323	20230104	36.58	1960	-7.81	20240110	1587	13.86	20240102	4250	-57.48	20230425	1323	36.58	20231101	0.55	N	119650	500	254 억	589816	N	N	87	N	N
65	20240110	130755	57	100.00	KOSPI	기계	N	N	N	N	N	1823	120	2	7.05	15042253685	8149025	3131.66	1750	1960	1739	2210	1193	1703	1845.90	1.16	-397931	1739	1720	1695	1676	1651	1730	1686	255	507	500	1190	1	1	50935430	929	-1.63	1.16	12	16.00	-1115.00	1567.00	4090	20230425	-55.43	1323	20230104	37.79	1960	-6.99	20240110	1587	14.87	20240102	4250	-57.11	20230425	1323	37.79	20231101	0.55	N	119650	500	254 억	589816	N	N	87	N	N
66	20240110	120756	57	100.00	KOSPI	기계	N	N	N	N	N	1815	112	2	6.58	13368573635	7231369	2779.01	1750	1960	1739	2210	1193	1703	1848.69	1.16	-391617	1739	1720	1695	1676	1651	1730	1686	255	507	500	1190	1	1	50935430	924	-1.63	1.16	12	14.20	-1115.00	1567.00	4090	20230425	-55.62	1323	20230104	37.19	1960	-7.40	20240110	1587	14.37	20240102	4250	-57.29	20230425	1323	37.19	20231101	0.55	N	119650	500	254 억	589816	N	N	87	N	N
67	20240110	110755	57	100.00	KOSPI	기계	N	N	N	N	N	1787	84	2	4.93	12786645978	6907875	2654.69	1750	1960	1739	2210	1193	1703	1851.02	1.16	-394235	1739	1720	1695	1676	1651	1730	1686	255	507	500	1190	1	1	50935430	910	-1.60	1.14	12	13.56	-1115.00	1567.00	4090	20230425	-56.31	1323	20230104	35.07	1960	-8.83	20240110	1587	12.60	20240102	4250	-57.95	20230425	1323	35.07	20231101	0.55	N	119650	500	254 억	589816	N	N	87	N	N
68	20240110	100754	57	100.00	KOSPI	기계	N	N	N	N	N	1814	111	2	6.52	11858351697	6391272	2456.16	1750	1960	1739	2210	1193	1703	1855.40	1.16	-388233	1739	1720	1695	1676	1651	1730	1686	255	507	500	1190	1	1	50935430	924	-1.63	1.16	12	12.55	-1115.00	1567.00	4090	20230425	-55.65	1323	20230104	37.11	1960	-7.45	20240110	1587	14.30	20240102	4250	-57.32	20230425	1323	37.11	20231101	0.55	N	119650	500	254 억	589816	N	N	87	N	N
69	20240110	090754	57	100.00	KOSPI	기계	N	N	N	N	N	1924	221	2	12.98	2899578815	1586300	609.61	1750	1924	1739	2210	1193	1703	1827.89	1.16	-97304	1739	1720	1695	1676	1651	1730	1686	255	507	500	1190	1	1	50935430	980	-1.73	1.23	12	3.11	-1115.00	1567.00	4090	20230425	-52.96	1323	20230104	45.43	1924	0.00	20240110	1587	21.24	20240102	4250	-54.73	20230425	1323	45.43	20231101	0.55	N	119650	500	254 억	589816	Y	N	87	N	N
70	20240109	160752	57	100.00	KOSPI	기계	N	N	N	N	N	1703	9	2	0.53	422133616	249647	62.75	1696	1714	1670	2200	1186	1694	1690.92	1.09	32585	1768	1731	1692	1655	1616	1749	1673	255	506	500	1180	1	1	50935430	867	-1.53	1.09	12	0.49	-1115.00	1567.00	4090	20230425	-58.36	1323	20230104	28.72	1729	-1.50	20240108	1587	7.31	20240102	4250	-59.93	20230425	1323	28.72	20231101	0.56	N	119650	500	254 억	557665	N	N	87	N	N
71	20240109	150753	57	100.00	KOSPI	기계	N	N	N	N	N	1699	5	2	0.30	372726766	220575	55.44	1696	1714	1670	2200	1186	1694	1689.80	1.09	20493	1768	1731	1692	1655	1616	1749	1673	255	506	500	1180	1	1	50935430	865	-1.52	1.08	12	0.43	-1115.00	1567.00	4090	20230425	-58.46	1323	20230104	28.42	1729	-1.74	20240108	1587	7.06	20240102	4250	-60.02	20230425	1323	28.42	20231101	0.56	N	119650	500	254 억	557665	N	N	136	N	N
72	20240109	140753	57	100.00	KOSPI	기계	N	N	N	N	N	1711	17	2	1.00	301294551	178645	44.90	1696	1714	1670	2200	1186	1694	1686.55	1.09	2594	1768	1731	1692	1655	1616	1749	1673	255	506	500	1180	1	1	50935430	872	-1.53	1.09	12	0.35	-1115.00	1567.00	4090	20230425	-58.17	1323	20230104	29.33	1729	-1.04	20240108	1587	7.81	20240102	4250	-59.74	20230425	1323	29.33	20231101	0.56	N	119650	500	254 억	557665	N	N	136	N	N
73	20240109	130753	57	100.00	KOSPI	기계	N	N	N	N	N	1690	-4	5	-0.24	236361828	140396	35.29	1696	1709	1670	2200	1186	1694	1683.54	1.09	-9524	1768	1731	1692	1655	1616	1749	1673	255	506	500	1180	1	1	50935430	861	-1.52	1.08	12	0.28	-1115.00	1567.00	4090	20230425	-58.68	1323	20230104	27.74	1729	-2.26	20240108	1587	6.49	20240102	4250	-60.24	20230425	1323	27.74	20231101	0.56	N	119650	500	254 억	557665	N	N	136	N	N
74	20240109	120759	57	100.00	KOSPI	기계	N	N	N	N	N	1694	0	3	0.00	214375293	127411	32.03	1696	1709	1670	2200	1186	1694	1682.55	1.09	-7308	1768	1731	1692	1655	1616	1749	1673	255	506	500	1180	1	1	50935430	863	-1.52	1.08	12	0.25	-1115.00	1567.00	4090	20230425	-58.58	1323	20230104	28.04	1729	-2.02	20240108	1587	6.74	20240102	4250	-60.14	20230425	1323	28.04	20231101	0.56	N	119650	500	254 억	557665	N	N	136	N	N
75	20240109	110754	57	100.00	KOSPI	기계	N	N	N	N	N	1689	-5	5	-0.30	182993273	108788	27.34	1696	1709	1670	2200	1186	1694	1682.11	1.09	-17829	1768	1731	1692	1655	1616	1749	1673	255	506	500	1180	1	1	50935430	860	-1.51	1.08	12	0.21	-1115.00	1567.00	4090	20230425	-58.70	1323	20230104	27.66	1729	-2.31	20240108	1587	6.43	20240102	4250	-60.26	20230425	1323	27.66	20231101	0.56	N	119650	500	254 억	557665	N	N	136	N	N
76	20240109	100753	57	100.00	KOSPI	기계	N	N	N	N	N	1673	-21	5	-1.24	138950625	82601	20.76	1696	1709	1670	2200	1186	1694	1682.19	1.09	-18672	1768	1731	1692	1655	1616	1749	1673	255	506	500	1180	1	1	50935430	852	-1.50	1.07	12	0.16	-1115.00	1567.00	4090	20230425	-59.10	1323	20230104	26.46	1729	-3.24	20240108	1587	5.42	20240102	4250	-60.64	20230425	1323	26.46	20231101	0.56	N	119650	500	254 억	557665	N	N	136	N	N
77	20240109	090754	57	100.00	KOSPI	기계	N	N	N	N	N	1693	-1	5	-0.06	54141471	31995	8.04	1696	1709	1670	2200	1186	1694	1692.19	1.09	-19705	1768	1731	1692	1655	1616	1749	1673	255	506	500	1180	1	1	50935430	862	-1.52	1.08	12	0.06	-1115.00	1567.00	4090	20230425	-58.61	1323	20230104	27.97	1729	-2.08	20240108	1587	6.68	20240102	4250	-60.16	20230425	1323	27.97	20231101	0.56	N	119650	500	254 억	557665	N	N	136	N	N
78	20240108	160752	57	100.00	KOSPI	기계	N	N	N	N	N	1694	43	2	2.60	668060605	394792	254.46	1684	1729	1653	2145	1156	1651	1692.18	0.96	52065	1683	1666	1656	1639	1629	1662	1635	255	494	500	1150	1	1	50935430	863	-1.52	1.08	12	0.78	-1115.00	1567.00	4090	20230425	-58.58	1323	20230104	28.04	1729	-2.02	20240108	1587	6.74	20240102	4250	-60.14	20230425	1323	28.04	20231101	0.56	N	119650	500	254 억	490200	N	N	136	N	N
79	20240108	150753	57	100.00	KOSPI	기계	N	N	N	N	N	1694	43	2	2.60	651015043	384726	247.97	1684	1729	1653	2145	1156	1651	1692.15	0.96	52340	1683	1666	1656	1639	1629	1662	1635	255	494	500	1150	1	1	50935430	863	-1.52	1.08	12	0.76	-1115.00	1567.00	4090	20230425	-58.58	1323	20230104	28.04	1729	-2.02	20240108	1587	6.74	20240102	4250	-60.14	20230425	1323	28.04	20231101	0.56	N	119650	500	254 억	490200	N	N	109	N	N
80	20240108	140752	57	100.00	KOSPI	기계	N	N	N	N	N	1727	76	2	4.60	586477258	346927	223.61	1684	1729	1653	2145	1156	1651	1690.49	0.96	59434	1683	1666	1656	1639	1629	1662	1635	255	494	500	1150	1	1	50935430	880	-1.55	1.10	12	0.68	-1115.00	1567.00	4090	20230425	-57.78	1323	20230104	30.54	1729	-0.12	20240108	1587	8.82	20240102	4250	-59.36	20230425	1323	30.54	20231101	0.56	N	119650	500	254 억	490200	N	N	109	N	N
81	20240108	130752	57	100.00	KOSPI	기계	N	N	N	N	N	1697	46	2	2.79	401774726	239026	154.06	1684	1700	1653	2145	1156	1651	1680.88	0.96	70969	1683	1666	1656	1639	1629	1662	1635	255	494	500	1150	1	1	50935430	864	-1.52	1.08	12	0.47	-1115.00	1567.00	4090	20230425	-58.51	1323	20230104	28.27	1700	-0.18	20240108	1587	6.93	20240102	4250	-60.07	20230425	1323	28.27	20231101	0.56	N	119650	500	254 억	490200	N	N	109	N	N
82	20240108	120753	57	100.00	KOSPI	기계	N	N	N	N	N	1691	40	2	2.42	301604884	179989	116.01	1684	1695	1653	2145	1156	1651	1675.69	0.96	63181	1683	1666	1656	1639	1629	1662	1635	255	494	500	1150	1	1	50935430	861	-1.52	1.08	12	0.35	-1115.00	1567.00	4090	20230425	-58.66	1323	20230104	27.82	1695	0.00	20240104	1587	6.55	20240102	4250	-60.21	20230425	1323	27.82	20231101	0.56	N	119650	500	254 억	490200	N	N	109	N	N
83	20240108	110754	57	100.00	KOSPI	기계	N	N	N	N	N	1680	29	2	1.76	190959821	114477	73.78	1684	1690	1653	2145	1156	1651	1668.11	0.96	49742	1683	1666	1656	1639	1629	1662	1635	255	494	500	1150	1	1	50935430	856	-1.51	1.07	12	0.22	-1115.00	1567.00	4090	20230425	-58.92	1323	20230104	26.98	1695	-0.88	20240104	1587	5.86	20240102	4250	-60.47	20230425	1323	26.98	20231101	0.56	N	119650	500	254 억	490200	N	N	109	N	N
84	20240108	100753	57	100.00	KOSPI	기계	N	N	N	N	N	1663	12	2	0.73	91771797	55170	35.56	1684	1684	1653	2145	1156	1651	1663.44	0.96	15376	1683	1666	1656	1639	1629	1662	1635	255	494	500	1150	1	1	50935430	847	-1.49	1.06	12	0.11	-1115.00	1567.00	4090	20230425	-59.34	1323	20230104	25.70	1695	-1.89	20240104	1587	4.79	20240102	4250	-60.87	20230425	1323	25.70	20231101	0.56	N	119650	500	254 억	490200	N	N	109	N	N
85	20240108	090751	57	100.00	KOSPI	기계	N	N	N	N	N	1654	3	2	0.18	18987314	11349	7.31	1684	1684	1654	2145	1156	1651	1673.04	0.96	-1965	1683	1666	1656	1639	1629	1662	1635	255	494	500	1150	1	1	50935430	842	-1.48	1.06	12	0.02	-1115.00	1567.00	4090	20230425	-59.56	1323	20230104	25.02	1695	-2.42	20240104	1587	4.22	20240102	4250	-61.08	20230425	1323	25.02	20231101	0.56	N	119650	500	254 억	490200	N	N	109	N	N
86	20240105	160751	57	100.00	KOSPI	기계	N	N	N	N	N	1651	-7	5	-0.42	253600526	153094	76.35	1659	1673	1646	2155	1161	1658	1656.53	0.94	5326	1718	1688	1665	1635	1612	1676	1623	255	497	500	1160	1	1	50935430	841	-1.48	1.05	12	0.30	-1115.00	1567.00	4090	20230425	-59.63	1323	20230104	24.79	1695	-2.60	20240104	1587	4.03	20240102	4250	-61.15	20230425	1323	24.79	20231101	0.57	N	119650	500	254 억	478890	N	N	109	N	N
87	20240105	150753	57	100.00	KOSPI	기계	N	N	N	N	N	1664	6	2	0.36	234815431	141732	70.69	1659	1673	1646	2155	1161	1658	1656.76	0.94	6203	1718	1688	1665	1635	1612	1676	1623	255	497	500	1160	1	1	50935430	848	-1.49	1.06	12	0.28	-1115.00	1567.00	4090	20230425	-59.32	1323	20230104	25.77	1695	-1.83	20240104	1587	4.85	20240102	4250	-60.85	20230425	1323	25.77	20231101	0.57	N	119650	500	254 억	478890	N	N	433	N	N
88	20240105	140749	57	100.00	KOSPI	기계	N	N	N	N	N	1665	7	2	0.42	169121584	102116	50.93	1659	1673	1646	2155	1161	1658	1656.17	0.94	12309	1718	1688	1665	1635	1612	1676	1623	255	497	500	1160	1	1	50935430	848	-1.49	1.06	12	0.20	-1115.00	1567.00	4090	20230425	-59.29	1323	20230104	25.85	1695	-1.77	20240104	1587	4.91	20240102	4250	-60.82	20230425	1323	25.85	20231101	0.57	N	119650	500	254 억	478890	N	N	433	N	N
89	20240105	130751	57	100.00	KOSPI	기계	N	N	N	N	N	1652	-6	5	-0.36	143520617	86682	43.23	1659	1673	1646	2155	1161	1658	1655.71	0.94	14550	1718	1688	1665	1635	1612	1676	1623	255	497	500	1160	1	1	50935430	841	-1.48	1.05	12	0.17	-1115.00	1567.00	4090	20230425	-59.61	1323	20230104	24.87	1695	-2.54	20240104	1587	4.10	20240102	4250	-61.13	20230425	1323	24.87	20231101	0.57	N	119650	500	254 억	478890	N	N	433	N	N
90	20240105	120751	57	100.00	KOSPI	기계	N	N	N	N	N	1660	2	2	0.12	129227853	78048	38.92	1659	1673	1646	2155	1161	1658	1655.75	0.94	16467	1718	1688	1665	1635	1612	1676	1623	255	497	500	1160	1	1	50935430	846	-1.49	1.06	12	0.15	-1115.00	1567.00	4090	20230425	-59.41	1323	20230104	25.47	1695	-2.06	20240104	1587	4.60	20240102	4250	-60.94	20230425	1323	25.47	20231101	0.57	N	119650	500	254 억	478890	N	N	433	N	N
91	20240105	110749	57	100.00	KOSPI	기계	N	N	N	N	N	1666	8	2	0.48	87636658	52885	26.37	1659	1673	1646	2155	1161	1658	1657.12	0.94	12054	1718	1688	1665	1635	1612	1676	1623	255	497	500	1160	1	1	50935430	849	-1.49	1.06	12	0.10	-1115.00	1567.00	4090	20230425	-59.27	1323	20230104	25.93	1695	-1.71	20240104	1587	4.98	20240102	4250	-60.80	20230425	1323	25.93	20231101	0.57	N	119650	500	254 억	478890	N	N	433	N	N
92	20240105	100753	57	100.00	KOSPI	기계	N	N	N	N	N	1668	10	2	0.60	37067375	22328	11.14	1659	1673	1651	2155	1161	1658	1660.13	0.94	4736	1718	1688	1665	1635	1612	1676	1623	255	497	500	1160	1	1	50935430	850	-1.50	1.06	12	0.04	-1115.00	1567.00	4090	20230425	-59.22	1323	20230104	26.08	1695	-1.59	20240104	1587	5.10	20240102	4250	-60.75	20230425	1323	26.08	20231101	0.57	N	119650	500	254 억	478890	N	N	433	N	N
93	20240105	090749	57	100.00	KOSPI	기계	N	N	N	N	N	1658	0	3	0.00	9400259	5680	2.83	1659	1659	1651	2155	1161	1658	1654.98	0.94	2585	1718	1688	1665	1635	1612	1676	1623	255	497	500	1160	1	1	50935430	845	-1.49	1.06	12	0.01	-1115.00	1567.00	4090	20230425	-59.46	1323	20230104	25.32	1695	-2.18	20240104	1587	4.47	20240102	4250	-60.99	20230425	1323	25.32	20231101	0.57	N	119650	500	254 억	478890	N	N	433	N	N
94	20240104	160747	57	100.00	KOSPI	기계	N	N	N	N	N	1658	-19	5	-1.13	333573509	200393	66.01	1695	1695	1642	2180	1174	1677	1664.60	1.01	-25689	1726	1701	1668	1643	1610	1714	1656	255	503	500	1170	1	1	50935430	845	-1.49	1.06	12	0.39	-1115.00	1567.00	4090	20230425	-59.46	1323	20230104	25.32	1695	-2.18	20240104	1587	4.47	20240102	4250	-60.99	20230425	1323	25.32	20231101	0.57	N	119650	500	254 억	516623	N	N	433	N	N
95	20240104	150749	57	100.00	KOSPI	기계	N	N	N	N	N	1657	-20	5	-1.19	320666140	192595	63.44	1695	1695	1642	2180	1174	1677	1664.98	1.01	-25272	1726	1701	1668	1643	1610	1714	1656	255	503	500	1170	1	1	50935430	844	-1.49	1.06	12	0.38	-1115.00	1567.00	4090	20230425	-59.49	1323	20230104	25.25	1695	-2.24	20240104	1587	4.41	20240102	4250	-61.01	20230425	1323	25.25	20231101	0.57	N	119650	500	254 억	516623	N	N	332	N	N
96	20240104	140749	57	100.00	KOSPI	기계	N	N	N	N	N	1660	-17	5	-1.01	306418465	184011	60.61	1695	1695	1642	2180	1174	1677	1665.22	1.01	-27186	1726	1701	1668	1643	1610	1714	1656	255	503	500	1170	1	1	50935430	846	-1.49	1.06	12	0.36	-1115.00	1567.00	4090	20230425	-59.41	1323	20230104	25.47	1695	-2.06	20240104	1587	4.60	20240102	4250	-60.94	20230425	1323	25.47	20231101	0.57	N	119650	500	254 억	516623	N	N	332	N	N
97	20240104	130749	57	100.00	KOSPI	기계	N	N	N	N	N	1663	-14	5	-0.83	260492509	156390	51.51	1695	1695	1642	2180	1174	1677	1665.66	1.01	-37546	1726	1701	1668	1643	1610	1714	1656	255	503	500	1170	1	1	50935430	847	-1.49	1.06	12	0.31	-1115.00	1567.00	4090	20230425	-59.34	1323	20230104	25.70	1695	-1.89	20240104	1587	4.79	20240102	4250	-60.87	20230425	1323	25.70	20231101	0.57	N	119650	500	254 억	516623	N	N	332	N	N
98	20240104	120747	57	100.00	KOSPI	기계	N	N	N	N	N	1655	-22	5	-1.31	242691377	145670	47.98	1695	1695	1642	2180	1174	1677	1666.04	1.01	-37575	1726	1701	1668	1643	1610	1714	1656	255	503	500	1170	1	1	50935430	843	-1.48	1.06	12	0.29	-1115.00	1567.00	4090	20230425	-59.54	1323	20230104	25.09	1695	-2.36	20240104	1587	4.28	20240102	4250	-61.06	20230425	1323	25.09	20231101	0.57	N	119650	500	254 억	516623	N	N	332	N	N
99	20240104	110746	57	100.00	KOSPI	기계	N	N	N	N	N	1649	-28	5	-1.67	199088754	119235	39.28	1695	1695	1648	2180	1174	1677	1669.72	1.01	-39307	1726	1701	1668	1643	1610	1714	1656	255	503	500	1170	1	1	50935430	840	-1.48	1.05	12	0.23	-1115.00	1567.00	4090	20230425	-59.68	1323	20230104	24.64	1695	-2.71	20240104	1587	3.91	20240102	4250	-61.20	20230425	1323	24.64	20231101	0.57	N	119650	500	254 억	516623	N	N	332	N	N
100	20240104	100746	57	100.00	KOSPI	기계	N	N	N	N	N	1672	-5	5	-0.30	103371833	61531	20.27	1695	1695	1662	2180	1174	1677	1680.00	1.01	-32172	1726	1701	1668	1643	1610	1714	1656	255	503	500	1170	1	1	50935430	852	-1.50	1.07	12	0.12	-1115.00	1567.00	4090	20230425	-59.12	1323	20230104	26.38	1695	-1.36	20240104	1587	5.36	20240102	4250	-60.66	20230425	1323	26.38	20231101	0.57	N	119650	500	254 억	516623	N	N	332	N	N
101	20240104	090750	57	100.00	KOSPI	기계	N	N	N	N	N	1689	12	2	0.72	22953743	13632	4.49	1695	1695	1668	2180	1174	1677	1683.81	1.01	-7563	1726	1701	1668	1643	1610	1714	1656	255	503	500	1170	1	1	50935430	860	-1.51	1.08	12	0.03	-1115.00	1567.00	4090	20230425	-58.70	1323	20230104	27.66	1695	-0.35	20240104	1587	6.43	20240102	4250	-60.26	20230425	1323	27.66	20231101	0.57	N	119650	500	254 억	516623	N	N	332	N	N
102	20240103	160746	57	100.00	KOSPI	기계	N	N	N	N	N	1677	34	2	2.07	502900772	300944	129.92	1653	1693	1635	2135	1151	1643	1671.08	0.97	16773	1689	1665	1626	1602	1563	1678	1615	255	492	500	1150	1	1	50935430	854	-1.50	1.07	12	0.59	-1115.00	1567.00	4090	20230425	-59.00	1323	20230104	26.76	1693	-0.95	20240103	1587	5.67	20240102	4250	-60.54	20230425	1323	26.76	20231101	0.59	N	119650	500	254 억	494535	N	N	332	N	N
103	20240103	150744	57	100.00	KOSPI	기계	N	N	N	N	N	1687	44	2	2.68	481449899	288149	124.40	1653	1693	1635	2135	1151	1643	1670.84	0.97	17340	1689	1665	1626	1602	1563	1678	1615	255	492	500	1150	1	1	50935430	859	-1.51	1.08	12	0.57	-1115.00	1567.00	4090	20230425	-58.75	1323	20230104	27.51	1693	-0.35	20240103	1587	6.30	20240102	4250	-60.31	20230425	1323	27.51	20231101	0.59	N	119650	500	254 억	494535	N	N	2	N	N
104	20240103	140742	57	100.00	KOSPI	기계	N	N	N	N	N	1692	49	2	2.98	435659373	260994	112.68	1653	1693	1635	2135	1151	1643	1669.23	0.97	19426	1689	1665	1626	1602	1563	1678	1615	255	492	500	1150	1	1	50935430	862	-1.52	1.08	12	0.51	-1115.00	1567.00	4090	20230425	-58.63	1323	20230104	27.89	1693	-0.06	20240103	1587	6.62	20240102	4250	-60.19	20230425	1323	27.89	20231101	0.59	N	119650	500	254 억	494535	N	N	2	N	N
105	20240103	130745	57	100.00	KOSPI	기계	N	N	N	N	N	1681	38	2	2.31	341778823	205269	88.62	1653	1687	1635	2135	1151	1643	1665.03	0.97	-6248	1689	1665	1626	1602	1563	1678	1615	255	492	500	1150	1	1	50935430	856	-1.51	1.07	12	0.40	-1115.00	1567.00	4090	20230425	-58.90	1323	20230104	27.06	1687	-0.36	20240103	1587	5.92	20240102	4250	-60.45	20230425	1323	27.06	20231101	0.59	N	119650	500	254 억	494535	N	N	2	N	N
106	20240103	120747	57	100.00	KOSPI	기계	N	N	N	N	N	1678	35	2	2.13	307855330	185068	79.90	1653	1687	1635	2135	1151	1643	1663.47	0.97	-9650	1689	1665	1626	1602	1563	1678	1615	255	492	500	1150	1	1	50935430	855	-1.50	1.07	12	0.36	-1115.00	1567.00	4090	20230425	-58.97	1323	20230104	26.83	1687	-0.53	20240103	1587	5.73	20240102	4250	-60.52	20230425	1323	26.83	20231101	0.59	N	119650	500	254 억	494535	N	N	2	N	N
107	20240103	110743	57	100.00	KOSPI	기계	N	N	N	N	N	1680	37	2	2.25	256899504	154748	66.81	1653	1685	1635	2135	1151	1643	1660.12	0.97	-13710	1689	1665	1626	1602	1563	1678	1615	255	492	500	1150	1	1	50935430	856	-1.51	1.07	12	0.30	-1115.00	1567.00	4090	20230425	-58.92	1323	20230104	26.98	1685	-0.30	20240103	1587	5.86	20240102	4250	-60.47	20230425	1323	26.98	20231101	0.59	N	119650	500	254 억	494535	N	N	2	N	N
108	20240103	100744	57	100.00	KOSPI	기계	N	N	N	N	N	1645	2	2	0.12	152658805	92318	39.86	1653	1672	1635	2135	1151	1643	1653.62	0.97	-39622	1689	1665	1626	1602	1563	1678	1615	255	492	500	1150	1	1	50935430	838	-1.48	1.05	12	0.18	-1115.00	1567.00	4090	20230425	-59.78	1323	20230104	24.34	1672	-1.61	20240103	1587	3.65	20240102	4250	-61.29	20230425	1323	24.34	20231101	0.59	N	119650	500	254 억	494535	N	N	2	N	N
109	20240103	090743	57	100.00	KOSPI	기계	N	N	N	N	N	1659	16	2	0.97	16754644	10133	4.37	1653	1659	1645	2135	1151	1643	1653.47	0.97	-2364	1689	1665	1626	1602	1563	1678	1615	255	492	500	1150	1	1	50935430	845	-1.49	1.06	12	0.02	-1115.00	1567.00	4090	20230425	-59.44	1323	20230104	25.40	1659	0.00	20240103	1587	4.54	20240102	4250	-60.96	20230425	1323	25.40	20231101	0.59	N	119650	500	254 억	494535	N	N	2	N	N
110	20240102	160743	57	100.00	KOSPI	기계	N	N	N	N	N	1643	56	2	3.53	373993146	230903	176.08	1590	1650	1587	2060	1111	1587	1619.69	0.91	24644	1624	1605	1591	1572	1558	1598	1565	255	473	500	1110	1	1	50935430	837	-1.47	1.05	12	0.45	-1115.00	1567.00	4090	20230425	-59.83	1323	20230104	24.19	1650	-0.42	20240102	1587	3.53	20240102	4250	-61.34	20230425	1323	24.19	20231101	0.58	N	119650	500	254 억	463507	N	N	2	N	N
111	20240102	150743	57	100.00	KOSPI	기계	N	N	N	N	N	1642	55	2	3.47	367043507	226673	172.86	1590	1650	1587	2060	1111	1587	1619.26	0.91	24276	1624	1605	1591	1572	1558	1598	1565	255	473	500	1110	1	1	50935430	836	-1.47	1.05	12	0.45	-1115.00	1567.00	4090	20230425	-59.85	1323	20230104	24.11	1650	-0.48	20240102	1587	3.47	20240102	4250	-61.36	20230425	1323	24.11	20231101	0.58	N	119650	500	254 억	463507	N	N	10	N	N
112	20240102	140744	57	100.00	KOSPI	기계	N	N	N	N	N	1617	30	2	1.89	229521849	142253	108.48	1590	1636	1587	2060	1111	1587	1613.48	0.91	-3049	1624	1605	1591	1572	1558	1598	1565	255	473	500	1110	1	1	50935430	824	-1.45	1.03	12	0.28	-1115.00	1567.00	4090	20230425	-60.46	1323	20230104	22.22	1636	-1.16	20240102	1587	1.89	20240102	4250	-61.95	20230425	1323	22.22	20231101	0.58	N	119650	500	254 억	463507	N	N	10	N	N
113	20240102	130739	57	100.00	KOSPI	기계	N	N	N	N	N	1618	31	2	1.95	186016925	115359	87.97	1590	1636	1587	2060	1111	1587	1612.50	0.91	-12287	1624	1605	1591	1572	1558	1598	1565	255	473	500	1110	1	1	50935430	824	-1.45	1.03	12	0.23	-1115.00	1567.00	4090	20230425	-60.44	1323	20230104	22.30	1636	-1.10	20240102	1587	1.95	20240102	4250	-61.93	20230425	1323	22.30	20231101	0.58	N	119650	500	254 억	463507	N	N	10	N	N
114	20240102	120738	57	100.00	KOSPI	기계	N	N	N	N	N	1629	42	2	2.65	165393158	102644	78.27	1590	1636	1587	2060	1111	1587	1611.33	0.91	-9405	1624	1605	1591	1572	1558	1598	1565	255	473	500	1110	1	1	50935430	830	-1.46	1.04	12	0.20	-1115.00	1567.00	4090	20230425	-60.17	1323	20230104	23.13	1636	-0.43	20240102	1587	2.65	20240102	4250	-61.67	20230425	1323	23.13	20231101	0.58	N	119650	500	254 억	463507	N	N	10	N	N
115	20240102	110739	57	100.00	KOSPI	기계	N	N	N	N	N	1597	10	2	0.63	69262077	43345	33.05	1590	1609	1587	2060	1111	1587	1597.93	0.91	321	1624	1605	1591	1572	1558	1598	1565	255	473	500	1110	1	1	50935430	813	-1.43	1.02	12	0.09	-1115.00	1567.00	4090	20230425	-60.95	1323	20230104	20.71	1609	-0.75	20240102	1587	0.63	20240102	4250	-62.42	20230425	1323	20.71	20231101	0.58	N	119650	500	254 억	463507	N	N	10	N	N
116	20240102	100730	57	100.00	KOSPI	기계	N	N	N	N	N	1597	10	2	0.63	25425855	15991	12.19	1590	1598	1589	2060	1111	1587	1590.01	0.91	2308	1624	1605	1591	1572	1558	1598	1565	255	473	500	1110	1	1	50935430	813	-1.43	1.02	12	0.03	-1115.00	1567.00	4090	20230425	-60.95	1323	20230104	20.71	1598	-0.06	20240102	1589	0.50	20240102	4250	-62.42	20230425	1323	20.71	20231101	0.58	N	119650	500	254 억	463507	N	N	10	N	N
117	20240102	090722	57	100.00	KOSPI	기계	N	N	N	N	N	1587	0	3	0.00	0	0	0.00	0	0	0	2060	1111	1587	0.00	0.91	0	1624	1605	1591	1572	1558	1598	1565	255	473	500	1110	1	1	50935430	808	-1.42	1.01	12	0.00	-1115.00	1567.00	4090	20230425	-61.20	1323	20230104	19.95	0	0.00	0	0	0.00	0	4250	-62.66	20230425	1323	19.95	20231101	0.58	N	119650	500	254 억	463507	N	N	10	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History