KissMeData/119650/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

51 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	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	marketWarningCode	shortOverheated
2	20240930	160826	51	100.00	KOSPI	기계	N	N	N	N	N	561	7	2	1.26	399375286	711082	143.80	554	585	525	720	388	554	561.64	0.76	20042	591	572	551	532	511	562	522	318	166	500	1	1	63669287	357	-0.54	0.70	12	1.12	-1043.00	801.00	1960	20240110	-71.38	352	20240820	59.38	1960	-71.38	20240110	352	59.38	20240820	1960	-71.38	20240110	352	59.38	20240820	0.01	N	119650	500	318 억	484242	N	N	4	N	00	N
3	20240930	150838	51	100.00	KOSPI	기계	N	N	N	N	N	567	13	2	2.35	366390884	652502	131.95	554	585	525	720	388	554	561.52	0.76	9949	591	572	551	532	511	562	522	318	166	500	1	1	63669287	361	-0.54	0.71	12	1.02	-1043.00	801.00	1960	20240110	-71.07	352	20240820	61.08	1960	-71.07	20240110	352	61.08	20240820	1960	-71.07	20240110	352	61.08	20240820	0.01	N	119650	500	318 억	484242	N	N	4	N	00	N
4	20240930	140836	51	100.00	KOSPI	기계	N	N	N	N	N	554	0	3	0.00	179621515	326121	65.95	554	570	525	720	388	554	550.78	0.76	1903	591	572	551	532	511	562	522	318	166	500	1	1	63669287	353	-0.53	0.69	12	0.51	-1043.00	801.00	1960	20240110	-71.73	352	20240820	57.39	1960	-71.73	20240110	352	57.39	20240820	1960	-71.73	20240110	352	57.39	20240820	0.01	N	119650	500	318 억	484242	N	N	4	N	00	N
5	20240930	130833	51	100.00	KOSPI	기계	N	N	N	N	N	556	2	2	0.36	172152075	312611	63.22	554	570	525	720	388	554	550.69	0.76	6555	591	572	551	532	511	562	522	318	166	500	1	1	63669287	354	-0.53	0.69	12	0.49	-1043.00	801.00	1960	20240110	-71.63	352	20240820	57.95	1960	-71.63	20240110	352	57.95	20240820	1960	-71.63	20240110	352	57.95	20240820	0.01	N	119650	500	318 억	484242	N	N	4	N	00	N
6	20240930	120830	51	100.00	KOSPI	기계	N	N	N	N	N	554	0	3	0.00	160209970	291008	58.85	554	570	525	720	388	554	550.53	0.76	10023	591	572	551	532	511	562	522	318	166	500	1	1	63669287	353	-0.53	0.69	12	0.46	-1043.00	801.00	1960	20240110	-71.73	352	20240820	57.39	1960	-71.73	20240110	352	57.39	20240820	1960	-71.73	20240110	352	57.39	20240820	0.01	N	119650	500	318 억	484242	N	N	4	N	00	N
7	20240930	110828	51	100.00	KOSPI	기계	N	N	N	N	N	551	-3	5	-0.54	108448583	198905	40.22	554	567	525	720	388	554	545.23	0.76	13364	591	572	551	532	511	562	522	318	166	500	1	1	63669287	351	-0.53	0.69	12	0.31	-1043.00	801.00	1960	20240110	-71.89	352	20240820	56.53	1960	-71.89	20240110	352	56.53	20240820	1960	-71.89	20240110	352	56.53	20240820	0.01	N	119650	500	318 억	484242	N	N	4	N	00	N
8	20240930	100827	51	100.00	KOSPI	기계	N	N	N	N	N	549	-5	5	-0.90	60625683	110757	22.40	554	567	525	720	388	554	547.38	0.76	4150	591	572	551	532	511	562	522	318	166	500	1	1	63669287	350	-0.53	0.69	12	0.17	-1043.00	801.00	1960	20240110	-71.99	352	20240820	55.97	1960	-71.99	20240110	352	55.97	20240820	1960	-71.99	20240110	352	55.97	20240820	0.01	N	119650	500	318 억	484242	N	N	4	N	00	N
9	20240930	090754	51	100.00	KOSPI	기계	N	N	N	N	N	544	-10	5	-1.81	18019420	33212	6.72	554	559	525	720	388	554	542.56	0.76	8226	591	572	551	532	511	562	522	318	166	500	1	1	63669287	346	-0.52	0.68	12	0.05	-1043.00	801.00	1960	20240110	-72.24	352	20240820	54.55	1960	-72.24	20240110	352	54.55	20240820	1960	-72.24	20240110	352	54.55	20240820	0.01	N	119650	500	318 억	484242	N	N	4	N	00	N
10	20240927	160835	51	100.00	KOSPI	기계	N	N	N	N	N	554	-10	5	-1.77	272116097	490829	25.97	570	570	530	733	395	564	554.40	0.76	-14265	670	617	586	533	502	601	517	318	169	500	1	1	63669287	353	-0.53	0.69	12	0.77	-1043.00	801.00	1960	20240110	-71.73	352	20240820	57.39	1960	-71.73	20240110	352	57.39	20240820	1960	-71.73	20240110	352	57.39	20240820	0.01	N	119650	500	318 억	483302	N	N	4	N	00	N
11	20240927	150836	51	100.00	KOSPI	기계	N	N	N	N	N	558	-6	5	-1.06	263469984	475269	25.15	570	570	530	733	395	564	554.36	0.76	-14551	670	617	586	533	502	601	517	318	169	500	1	1	63669287	355	-0.53	0.70	12	0.75	-1043.00	801.00	1960	20240110	-71.53	352	20240820	58.52	1960	-71.53	20240110	352	58.52	20240820	1960	-71.53	20240110	352	58.52	20240820	0.01	N	119650	500	318 억	483302	N	N	0	N	00	N
12	20240927	140842	51	100.00	KOSPI	기계	N	N	N	N	N	553	-11	5	-1.95	246568060	444974	23.54	570	570	530	733	395	564	554.12	0.76	-25843	670	617	586	533	502	601	517	318	169	500	1	1	63669287	352	-0.53	0.69	12	0.70	-1043.00	801.00	1960	20240110	-71.79	352	20240820	57.10	1960	-71.79	20240110	352	57.10	20240820	1960	-71.79	20240110	352	57.10	20240820	0.01	N	119650	500	318 억	483302	N	N	0	N	00	N
13	20240927	130834	51	100.00	KOSPI	기계	N	N	N	N	N	559	-5	5	-0.89	203639993	367300	19.43	570	570	530	733	395	564	554.42	0.76	790	670	617	586	533	502	601	517	318	169	500	1	1	63669287	356	-0.54	0.70	12	0.58	-1043.00	801.00	1960	20240110	-71.48	352	20240820	58.81	1960	-71.48	20240110	352	58.81	20240820	1960	-71.48	20240110	352	58.81	20240820	0.01	N	119650	500	318 억	483302	N	N	0	N	00	N
14	20240927	120830	51	100.00	KOSPI	기계	N	N	N	N	N	557	-7	5	-1.24	183577954	331283	17.53	570	570	530	733	395	564	554.14	0.76	-5529	670	617	586	533	502	601	517	318	169	500	1	1	63669287	355	-0.53	0.70	12	0.52	-1043.00	801.00	1960	20240110	-71.58	352	20240820	58.24	1960	-71.58	20240110	352	58.24	20240820	1960	-71.58	20240110	352	58.24	20240820	0.01	N	119650	500	318 억	483302	N	N	0	N	00	N
15	20240927	110834	51	100.00	KOSPI	기계	N	N	N	N	N	561	-3	5	-0.53	172665431	311755	16.49	570	570	530	733	395	564	553.85	0.76	-6902	670	617	586	533	502	601	517	318	169	500	1	1	63669287	357	-0.54	0.70	12	0.49	-1043.00	801.00	1960	20240110	-71.38	352	20240820	59.38	1960	-71.38	20240110	352	59.38	20240820	1960	-71.38	20240110	352	59.38	20240820	0.01	N	119650	500	318 억	483302	N	N	0	N	00	N
16	20240927	100832	51	100.00	KOSPI	기계	N	N	N	N	N	553	-11	5	-1.95	134376311	242977	12.86	570	570	530	733	395	564	553.04	0.76	-10014	670	617	586	533	502	601	517	318	169	500	1	1	63669287	352	-0.53	0.69	12	0.38	-1043.00	801.00	1960	20240110	-71.79	352	20240820	57.10	1960	-71.79	20240110	352	57.10	20240820	1960	-71.79	20240110	352	57.10	20240820	0.01	N	119650	500	318 억	483302	N	N	0	N	00	N
17	20240927	090834	51	100.00	KOSPI	기계	N	N	N	N	N	552	-12	5	-2.13	43141608	77769	4.11	570	570	530	733	395	564	554.74	0.76	-19236	670	617	586	533	502	601	517	318	169	500	1	1	63669287	351	-0.53	0.69	12	0.12	-1043.00	801.00	1960	20240110	-71.84	352	20240820	56.82	1960	-71.84	20240110	352	56.82	20240820	1960	-71.84	20240110	352	56.82	20240820	0.01	N	119650	500	318 억	483302	N	N	0	N	00	N
18	20240926	160818	51	100.00	KOSPI	기계	N	N	N	N	N	564	-71	5	-11.18	1107672035	1877778	26.80	613	639	555	825	445	635	589.87	0.63	49331	797	715	638	556	479	757	598	318	190	500	1	1	63669287	359	-0.54	0.70	12	2.95	-1043.00	801.00	1960	20240110	-71.22	352	20240820	60.23	1960	-71.22	20240110	352	60.23	20240820	1960	-71.22	20240110	352	60.23	20240820	0.01	N	119650	500	318 억	398435	N	N	0	N	00	N
19	20240926	150820	51	100.00	KOSPI	기계	N	N	N	N	N	569	-66	5	-10.39	1066632893	1805263	25.77	613	639	555	825	445	635	590.83	0.63	55512	797	715	638	556	479	757	598	318	190	500	1	1	63669287	362	-0.55	0.71	12	2.84	-1043.00	801.00	1960	20240110	-70.97	352	20240820	61.65	1960	-70.97	20240110	352	61.65	20240820	1960	-70.97	20240110	352	61.65	20240820	0.01	N	119650	500	318 억	398435	N	N	0	N	00	N
20	20240926	140828	51	100.00	KOSPI	기계	N	N	N	N	N	578	-57	5	-8.98	908092759	1526884	21.79	613	639	563	825	445	635	594.72	0.63	80856	797	715	638	556	479	757	598	318	190	500	1	1	63669287	368	-0.55	0.72	12	2.40	-1043.00	801.00	1960	20240110	-70.51	352	20240820	64.20	1960	-70.51	20240110	352	64.20	20240820	1960	-70.51	20240110	352	64.20	20240820	0.01	N	119650	500	318 억	398435	N	N	0	N	00	N
21	20240926	130826	51	100.00	KOSPI	기계	N	N	N	N	N	574	-61	5	-9.61	876302634	1471447	21.00	613	639	563	825	445	635	595.52	0.63	71647	797	715	638	556	479	757	598	318	190	500	1	1	63669287	365	-0.55	0.72	12	2.31	-1043.00	801.00	1960	20240110	-70.71	352	20240820	63.07	1960	-70.71	20240110	352	63.07	20240820	1960	-70.71	20240110	352	63.07	20240820	0.01	N	119650	500	318 억	398435	N	N	0	N	00	N
22	20240926	120829	51	100.00	KOSPI	기계	N	N	N	N	N	579	-56	5	-8.82	817243921	1368340	19.53	613	639	563	825	445	635	597.24	0.63	73657	797	715	638	556	479	757	598	318	190	500	1	1	63669287	369	-0.56	0.72	12	2.15	-1043.00	801.00	1960	20240110	-70.46	352	20240820	64.49	1960	-70.46	20240110	352	64.49	20240820	1960	-70.46	20240110	352	64.49	20240820	0.01	N	119650	500	318 억	398435	N	N	0	N	00	N
23	20240926	110827	51	100.00	KOSPI	기계	N	N	N	N	N	577	-58	5	-9.13	779134776	1302389	18.59	613	639	563	825	445	635	598.22	0.63	69353	797	715	638	556	479	757	598	318	190	500	1	1	63669287	367	-0.55	0.72	12	2.05	-1043.00	801.00	1960	20240110	-70.56	352	20240820	63.92	1960	-70.56	20240110	352	63.92	20240820	1960	-70.56	20240110	352	63.92	20240820	0.01	N	119650	500	318 억	398435	N	N	0	N	00	N
24	20240926	100830	51	100.00	KOSPI	기계	N	N	N	N	N	577	-58	5	-9.13	680233478	1129297	16.12	613	639	567	825	445	635	602.34	0.63	104287	797	715	638	556	479	757	598	318	190	500	1	1	63669287	367	-0.55	0.72	12	1.77	-1043.00	801.00	1960	20240110	-70.56	352	20240820	63.92	1960	-70.56	20240110	352	63.92	20240820	1960	-70.56	20240110	352	63.92	20240820	0.01	N	119650	500	318 억	398435	N	N	0	N	00	N
25	20240926	090827	51	100.00	KOSPI	기계	N	N	N	N	N	616	-19	5	-2.99	172473690	279282	3.99	613	635	607	825	445	635	617.53	0.63	59218	797	715	638	556	479	757	598	318	190	500	1	1	63669287	392	-0.59	0.77	12	0.44	-1043.00	801.00	1960	20240110	-68.57	352	20240820	75.00	1960	-68.57	20240110	352	75.00	20240820	1960	-68.57	20240110	352	75.00	20240820	0.01	N	119650	500	318 억	398435	N	N	0	N	00	N
26	20240925	160818	51	100.00	KOSPI	기계	N	N	N	N	N	635	41	2	6.90	4565705550	6972582	60.75	562	720	561	772	416	594	654.82	0.69	-6771	705	649	562	506	419	677	534	318	178	500	1	1	63669287	404	-0.61	0.79	12	10.95	-1043.00	801.00	1960	20240110	-67.60	352	20240820	80.40	1960	-67.60	20240110	352	80.40	20240820	1960	-67.60	20240110	352	80.40	20240820	0.01	N	119650	500	318 억	439164	N	N	0	N	00	N
27	20240925	150824	51	100.00	KOSPI	기계	N	N	N	N	N	625	31	2	5.22	4380446983	6684355	58.24	562	720	561	772	416	594	655.34	0.69	187000	705	649	562	506	419	677	534	318	178	500	1	1	63669287	398	-0.60	0.78	12	10.50	-1043.00	801.00	1960	20240110	-68.11	352	20240820	77.56	1960	-68.11	20240110	352	77.56	20240820	1960	-68.11	20240110	352	77.56	20240820	0.01	N	119650	500	318 억	439164	N	N	0	N	00	N
28	20240925	140825	51	100.00	KOSPI	기계	N	N	N	N	N	637	43	2	7.24	4250733564	6478189	56.45	562	720	561	772	416	594	656.17	0.69	205457	705	649	562	506	419	677	534	318	178	500	1	1	63669287	406	-0.61	0.80	12	10.17	-1043.00	801.00	1960	20240110	-67.50	352	20240820	80.97	1960	-67.50	20240110	352	80.97	20240820	1960	-67.50	20240110	352	80.97	20240820	0.01	N	119650	500	318 억	439164	N	N	0	N	00	N
29	20240925	130824	51	100.00	KOSPI	기계	N	N	N	N	N	644	50	2	8.42	3942438807	6002756	52.30	562	720	561	772	416	594	656.78	0.69	160793	705	649	562	506	419	677	534	318	178	500	1	1	63669287	410	-0.62	0.80	12	9.43	-1043.00	801.00	1960	20240110	-67.14	352	20240820	82.95	1960	-67.14	20240110	352	82.95	20240820	1960	-67.14	20240110	352	82.95	20240820	0.01	N	119650	500	318 억	439164	N	N	0	N	00	N
30	20240925	120825	51	100.00	KOSPI	기계	N	N	N	N	N	645	51	2	8.59	3746673796	5694165	49.61	562	720	561	772	416	594	658.00	0.69	169342	705	649	562	506	419	677	534	318	178	500	1	1	63669287	411	-0.62	0.81	12	8.94	-1043.00	801.00	1960	20240110	-67.09	352	20240820	83.24	1960	-67.09	20240110	352	83.24	20240820	1960	-67.09	20240110	352	83.24	20240820	0.01	N	119650	500	318 억	439164	N	N	0	N	00	N
31	20240925	110821	51	100.00	KOSPI	기계	N	N	N	N	N	633	39	2	6.57	3582959102	5436996	47.37	562	720	561	772	416	594	659.01	0.69	64544	705	649	562	506	419	677	534	318	178	500	1	1	63669287	403	-0.61	0.79	12	8.54	-1043.00	801.00	1960	20240110	-67.70	352	20240820	79.83	1960	-67.70	20240110	352	79.83	20240820	1960	-67.70	20240110	352	79.83	20240820	0.01	N	119650	500	318 억	439164	N	N	0	N	00	N
32	20240925	100821	51	100.00	KOSPI	기계	N	N	N	N	N	650	56	2	9.43	3164886756	4783567	41.68	562	720	561	772	416	594	661.63	0.69	-172271	705	649	562	506	419	677	534	318	178	500	1	1	63669287	414	-0.62	0.81	12	7.51	-1043.00	801.00	1960	20240110	-66.84	352	20240820	84.66	1960	-66.84	20240110	352	84.66	20240820	1960	-66.84	20240110	352	84.66	20240820	0.01	N	119650	500	318 억	439164	N	N	0	N	00	N
33	20240925	090827	51	100.00	KOSPI	기계	N	N	N	N	N	618	24	2	4.04	448562763	747166	6.51	562	618	561	772	416	594	600.36	0.69	-58164	705	649	562	506	419	677	534	318	178	500	1	1	63669287	393	-0.59	0.77	12	1.17	-1043.00	801.00	1960	20240110	-68.47	352	20240820	75.57	1960	-68.47	20240110	352	75.57	20240820	1960	-68.47	20240110	352	75.57	20240820	0.01	N	119650	500	318 억	439164	Y	N	0	N	00	N
34	20240924	160817	51	100.00	KOSPI	기계	N	N	N	N	N	594	118	2	24.79	6558465966	11336354	2085.99	475	618	475	618	334	476	578.51	1.07	-222724	526	500	482	456	438	492	448	318	142	500	1	1	63669287	378	-0.57	0.74	12	17.81	-1043.00	801.00	1960	20240110	-69.69	352	20240820	68.75	1960	-69.69	20240110	352	68.75	20240820	1960	-69.69	20240110	352	68.75	20240820	0.01	N	119650	500	318 억	683822	N	N	0	N	00	N
35	20240924	150819	51	100.00	KOSPI	기계	N	N	N	N	N	600	124	2	26.05	5782043288	10003238	1840.69	475	618	475	618	334	476	578.02	1.07	-241964	526	500	482	456	438	492	448	318	142	500	1	1	63669287	382	-0.58	0.75	12	15.71	-1043.00	801.00	1960	20240110	-69.39	352	20240820	70.45	1960	-69.39	20240110	352	70.45	20240820	1960	-69.39	20240110	352	70.45	20240820	0.01	N	119650	500	318 억	683822	N	N	0	N	00	N
36	20240924	140810	51	100.00	KOSPI	기계	N	N	N	N	N	583	107	2	22.48	3451333252	6173126	1135.91	475	616	475	618	334	476	559.09	1.07	-387364	526	500	482	456	438	492	448	318	142	500	1	1	63669287	371	-0.56	0.73	12	9.70	-1043.00	801.00	1960	20240110	-70.26	352	20240820	65.62	1960	-70.26	20240110	352	65.62	20240820	1960	-70.26	20240110	352	65.62	20240820	0.01	N	119650	500	318 억	683822	N	N	0	N	00	N
37	20240924	130817	51	100.00	KOSPI	기계	N	N	N	N	N	526	50	2	10.50	940463591	1828206	336.41	475	541	475	618	334	476	514.42	1.07	-208549	526	500	482	456	438	492	448	318	142	500	1	1	63669287	335	-0.50	0.66	12	2.87	-1043.00	801.00	1960	20240110	-73.16	352	20240820	49.43	1960	-73.16	20240110	352	49.43	20240820	1960	-73.16	20240110	352	49.43	20240820	0.01	N	119650	500	318 억	683822	N	N	0	N	00	N
38	20240924	120811	51	100.00	KOSPI	기계	N	N	N	N	N	520	44	2	9.24	797980362	1552279	285.63	475	541	475	618	334	476	514.07	1.07	-185632	526	500	482	456	438	492	448	318	142	500	1	1	63669287	331	-0.50	0.65	12	2.44	-1043.00	801.00	1960	20240110	-73.47	352	20240820	47.73	1960	-73.47	20240110	352	47.73	20240820	1960	-73.47	20240110	352	47.73	20240820	0.01	N	119650	500	318 억	683822	N	N	0	N	00	N
39	20240924	110819	51	100.00	KOSPI	기계	N	N	N	N	N	524	48	2	10.08	563969342	1103846	203.12	475	541	475	618	334	476	510.91	1.07	-75545	526	500	482	456	438	492	448	318	142	500	1	1	63669287	334	-0.50	0.65	12	1.73	-1043.00	801.00	1960	20240110	-73.27	352	20240820	48.86	1960	-73.27	20240110	352	48.86	20240820	1960	-73.27	20240110	352	48.86	20240820	0.01	N	119650	500	318 억	683822	N	N	0	N	00	N
40	20240924	100818	51	100.00	KOSPI	기계	N	N	N	N	N	506	30	2	6.30	129800421	263721	48.53	475	514	475	618	334	476	492.19	1.07	33189	526	500	482	456	438	492	448	318	142	500	1	1	63669287	322	-0.49	0.63	12	0.41	-1043.00	801.00	1960	20240110	-74.18	352	20240820	43.75	1960	-74.18	20240110	352	43.75	20240820	1960	-74.18	20240110	352	43.75	20240820	0.01	N	119650	500	318 억	683822	N	N	0	N	00	N
41	20240924	090819	51	100.00	KOSPI	기계	N	N	N	N	N	493	17	2	3.57	29125101	60567	11.14	475	504	475	618	334	476	480.87	1.07	17379	526	500	482	456	438	492	448	318	142	500	1	1	63669287	314	-0.47	0.62	12	0.10	-1043.00	801.00	1960	20240110	-74.85	352	20240820	40.06	1960	-74.85	20240110	352	40.06	20240820	1960	-74.85	20240110	352	40.06	20240820	0.01	N	119650	500	318 억	683822	N	N	0	N	00	N
42	20240923	160815	51	100.00	KOSPI	기계	N	N	N	N	N	476	-24	5	-4.80	258289433	539994	73.99	500	508	464	650	350	500	478.32	0.98	61428	552	525	506	479	460	516	470	318	150	500	1	1	63669287	303	-0.46	0.59	12	0.85	-1043.00	801.00	1960	20240110	-75.71	352	20240820	35.23	1960	-75.71	20240110	352	35.23	20240820	1960	-75.71	20240110	352	35.23	20240820	0.01	N	119650	500	318 억	622244	N	N	2	N	00	N
43	20240923	150817	51	100.00	KOSPI	기계	N	N	N	N	N	484	-16	5	-3.20	245278108	512696	70.25	500	508	464	650	350	500	478.41	0.98	48238	552	525	506	479	460	516	470	318	150	500	1	1	63669287	308	-0.46	0.60	12	0.81	-1043.00	801.00	1960	20240110	-75.31	352	20240820	37.50	1960	-75.31	20240110	352	37.50	20240820	1960	-75.31	20240110	352	37.50	20240820	0.01	N	119650	500	318 억	622244	N	N	2	N	00	N
44	20240923	140821	51	100.00	KOSPI	기계	N	N	N	N	N	477	-23	5	-4.60	221906870	463980	63.57	500	508	464	650	350	500	478.27	0.98	48429	552	525	506	479	460	516	470	318	150	500	1	1	63669287	304	-0.46	0.60	12	0.73	-1043.00	801.00	1960	20240110	-75.66	352	20240820	35.51	1960	-75.66	20240110	352	35.51	20240820	1960	-75.66	20240110	352	35.51	20240820	0.01	N	119650	500	318 억	622244	N	N	2	N	00	N
45	20240923	130817	51	100.00	KOSPI	기계	N	N	N	N	N	478	-22	5	-4.40	192954653	403245	55.25	500	508	464	650	350	500	478.50	0.98	38487	552	525	506	479	460	516	470	318	150	500	1	1	63669287	304	-0.46	0.60	12	0.63	-1043.00	801.00	1960	20240110	-75.61	352	20240820	35.80	1960	-75.61	20240110	352	35.80	20240820	1960	-75.61	20240110	352	35.80	20240820	0.01	N	119650	500	318 억	622244	N	N	2	N	00	N
46	20240923	120817	51	100.00	KOSPI	기계	N	N	N	N	N	473	-27	5	-5.40	171758746	358870	49.17	500	508	464	650	350	500	478.61	0.98	46013	552	525	506	479	460	516	470	318	150	500	1	1	63669287	301	-0.45	0.59	12	0.56	-1043.00	801.00	1960	20240110	-75.87	352	20240820	34.38	1960	-75.87	20240110	352	34.38	20240820	1960	-75.87	20240110	352	34.38	20240820	0.01	N	119650	500	318 억	622244	N	N	2	N	00	N
47	20240923	110818	51	100.00	KOSPI	기계	N	N	N	N	N	471	-29	5	-5.80	135063616	280941	38.49	500	508	464	650	350	500	480.75	0.98	49700	552	525	506	479	460	516	470	318	150	500	1	1	63669287	300	-0.45	0.59	12	0.44	-1043.00	801.00	1960	20240110	-75.97	352	20240820	33.81	1960	-75.97	20240110	352	33.81	20240820	1960	-75.97	20240110	352	33.81	20240820	0.01	N	119650	500	318 억	622244	N	N	2	N	00	N
48	20240923	100816	51	100.00	KOSPI	기계	N	N	N	N	N	485	-15	5	-3.00	72633802	148945	20.41	500	508	482	650	350	500	487.66	0.98	14764	552	525	506	479	460	516	470	318	150	500	1	1	63669287	309	-0.47	0.61	12	0.23	-1043.00	801.00	1960	20240110	-75.26	352	20240820	37.78	1960	-75.26	20240110	352	37.78	20240820	1960	-75.26	20240110	352	37.78	20240820	0.01	N	119650	500	318 억	622244	N	N	2	N	00	N
49	20240923	090817	51	100.00	KOSPI	기계	N	N	N	N	N	494	-6	5	-1.20	9544701	19212	2.63	500	508	493	650	350	500	496.81	0.98	2603	552	525	506	479	460	516	470	318	150	500	1	1	63669287	315	-0.47	0.62	12	0.03	-1043.00	801.00	1960	20240110	-74.80	352	20240820	40.34	1960	-74.80	20240110	352	40.34	20240820	1960	-74.80	20240110	352	40.34	20240820	0.01	N	119650	500	318 억	622244	N	N	2	N	00	N
50	20240913	160736	51	100.00	KOSPI	기계	N	N	N	N	N	528	-18	5	-3.30	483909749	903156	30.38	551	558	526	709	383	546	535.72	0.77	6085	634	590	555	511	476	612	533	318	163	500	1	1	63669287	336	-0.51	0.66	12	1.42	-1043.00	801.00	1960	20240110	-73.06	352	20240820	50.00	1960	-73.06	20240110	352	50.00	20240820	1960	-73.06	20240110	352	50.00	20240820	0.01	N	119650	500	318 억	489584	N	N	3	N	00	N
51	20240913	150743	51	100.00	KOSPI	기계	N	N	N	N	N	530	-16	5	-2.93	468310905	873575	29.39	551	558	529	709	383	546	536.01	0.77	6724	634	590	555	511	476	612	533	318	163	500	1	1	63669287	337	-0.51	0.66	12	1.37	-1043.00	801.00	1960	20240110	-72.96	352	20240820	50.57	1960	-72.96	20240110	352	50.57	20240820	1960	-72.96	20240110	352	50.57	20240820	0.01	N	119650	500	318 억	489584	N	N	3	N	00	N
52	20240913	140746	51	100.00	KOSPI	기계	N	N	N	N	N	537	-9	5	-1.65	401174068	747485	25.15	551	558	529	709	383	546	536.61	0.77	22872	634	590	555	511	476	612	533	318	163	500	1	1	63669287	342	-0.51	0.67	12	1.17	-1043.00	801.00	1960	20240110	-72.60	352	20240820	52.56	1960	-72.60	20240110	352	52.56	20240820	1960	-72.60	20240110	352	52.56	20240820	0.01	N	119650	500	318 억	489584	N	N	3	N	00	N
53	20240913	130741	51	100.00	KOSPI	기계	N	N	N	N	N	533	-13	5	-2.38	368155277	685704	23.07	551	558	529	709	383	546	536.81	0.77	3856	634	590	555	511	476	612	533	318	163	500	1	1	63669287	339	-0.51	0.67	12	1.08	-1043.00	801.00	1960	20240110	-72.81	352	20240820	51.42	1960	-72.81	20240110	352	51.42	20240820	1960	-72.81	20240110	352	51.42	20240820	0.01	N	119650	500	318 억	489584	N	N	3	N	00	N
54	20240913	120742	51	100.00	KOSPI	기계	N	N	N	N	N	534	-12	5	-2.20	286522942	532030	17.90	551	558	530	709	383	546	538.45	0.77	34634	634	590	555	511	476	612	533	318	163	500	1	1	63669287	340	-0.51	0.67	12	0.84	-1043.00	801.00	1960	20240110	-72.76	352	20240820	51.70	1960	-72.76	20240110	352	51.70	20240820	1960	-72.76	20240110	352	51.70	20240820	0.01	N	119650	500	318 억	489584	N	N	3	N	00	N
55	20240913	110742	51	100.00	KOSPI	기계	N	N	N	N	N	536	-10	5	-1.83	268174461	497649	16.74	551	558	530	709	383	546	538.79	0.77	33803	634	590	555	511	476	612	533	318	163	500	1	1	63669287	341	-0.51	0.67	12	0.78	-1043.00	801.00	1960	20240110	-72.65	352	20240820	52.27	1960	-72.65	20240110	352	52.27	20240820	1960	-72.65	20240110	352	52.27	20240820	0.01	N	119650	500	318 억	489584	N	N	3	N	00	N
56	20240913	100745	51	100.00	KOSPI	기계	N	N	N	N	N	542	-4	5	-0.73	219204060	405924	13.66	551	558	532	709	383	546	539.91	0.77	41684	634	590	555	511	476	612	533	318	163	500	1	1	63669287	345	-0.52	0.68	12	0.64	-1043.00	801.00	1960	20240110	-72.35	352	20240820	53.98	1960	-72.35	20240110	352	53.98	20240820	1960	-72.35	20240110	352	53.98	20240820	0.01	N	119650	500	318 억	489584	N	N	3	N	00	N
57	20240913	090748	51	100.00	KOSPI	기계	N	N	N	N	N	548	2	2	0.37	42586103	77998	2.62	551	558	542	709	383	546	545.99	0.77	12805	634	590	555	511	476	612	533	318	163	500	1	1	63669287	349	-0.53	0.68	12	0.12	-1043.00	801.00	1960	20240110	-72.04	352	20240820	55.68	1960	-72.04	20240110	352	55.68	20240820	1960	-72.04	20240110	352	55.68	20240820	0.01	N	119650	500	318 억	489584	N	N	3	N	00	N
58	20240912	160731	51	100.00	KOSPI	기계	N	N	N	N	N	546	-2	5	-0.36	1651367403	2954278	71.89	540	599	520	712	384	548	559.03	0.76	8195	651	599	566	514	481	583	498	318	164	500	1	1	63669287	348	-0.52	0.68	12	4.64	-1043.00	801.00	1960	20240110	-72.14	352	20240820	55.11	1960	-72.14	20240110	352	55.11	20240820	1960	-72.14	20240110	352	55.11	20240820	0.01	N	119650	500	318 억	481389	N	N	3	N	00	N
59	20240912	150741	51	100.00	KOSPI	기계	N	N	N	N	N	530	-18	5	-3.28	1588157676	2837021	69.03	540	599	520	712	384	548	559.80	0.76	41164	651	599	566	514	481	583	498	318	164	500	1	1	63669287	337	-0.51	0.66	12	4.46	-1043.00	801.00	1960	20240110	-72.96	352	20240820	50.57	1960	-72.96	20240110	352	50.57	20240820	1960	-72.96	20240110	352	50.57	20240820	0.01	N	119650	500	318 억	481389	N	N	2	N	00	N
60	20240912	140744	51	100.00	KOSPI	기계	N	N	N	N	N	539	-9	5	-1.64	1493223092	2658260	64.68	540	599	520	712	384	548	561.73	0.76	30142	651	599	566	514	481	583	498	318	164	500	1	1	63669287	343	-0.52	0.67	12	4.18	-1043.00	801.00	1960	20240110	-72.50	352	20240820	53.12	1960	-72.50	20240110	352	53.12	20240820	1960	-72.50	20240110	352	53.12	20240820	0.01	N	119650	500	318 억	481389	N	N	2	N	00	N
61	20240912	130739	51	100.00	KOSPI	기계	N	N	N	N	N	544	-4	5	-0.73	1424150911	2530082	61.56	540	599	520	712	384	548	562.89	0.76	43193	651	599	566	514	481	583	498	318	164	500	1	1	63669287	346	-0.52	0.68	12	3.97	-1043.00	801.00	1960	20240110	-72.24	352	20240820	54.55	1960	-72.24	20240110	352	54.55	20240820	1960	-72.24	20240110	352	54.55	20240820	0.01	N	119650	500	318 억	481389	N	N	2	N	00	N
62	20240912	120738	51	100.00	KOSPI	기계	N	N	N	N	N	541	-7	5	-1.28	1367441304	2425532	59.02	540	599	520	712	384	548	563.77	0.76	45576	651	599	566	514	481	583	498	318	164	500	1	1	63669287	344	-0.52	0.68	12	3.81	-1043.00	801.00	1960	20240110	-72.40	352	20240820	53.69	1960	-72.40	20240110	352	53.69	20240820	1960	-72.40	20240110	352	53.69	20240820	0.01	N	119650	500	318 억	481389	N	N	2	N	00	N
63	20240912	110736	51	100.00	KOSPI	기계	N	N	N	N	N	543	-5	5	-0.91	1282397926	2267956	55.19	540	599	520	712	384	548	565.44	0.76	57898	651	599	566	514	481	583	498	318	164	500	1	1	63669287	346	-0.52	0.68	12	3.56	-1043.00	801.00	1960	20240110	-72.30	352	20240820	54.26	1960	-72.30	20240110	352	54.26	20240820	1960	-72.30	20240110	352	54.26	20240820	0.01	N	119650	500	318 억	481389	N	N	2	N	00	N
64	20240912	100738	51	100.00	KOSPI	기계	N	N	N	N	N	548	0	3	0.00	1141880658	2009506	48.90	540	599	520	712	384	548	568.24	0.76	12562	651	599	566	514	481	583	498	318	164	500	1	1	63669287	349	-0.53	0.68	12	3.16	-1043.00	801.00	1960	20240110	-72.04	352	20240820	55.68	1960	-72.04	20240110	352	55.68	20240820	1960	-72.04	20240110	352	55.68	20240820	0.01	N	119650	500	318 억	481389	N	N	2	N	00	N
65	20240912	090738	51	100.00	KOSPI	기계	N	N	N	N	N	542	-6	5	-1.09	72487390	136801	3.33	540	542	520	712	384	548	529.87	0.76	44516	651	599	566	514	481	583	498	318	164	500	1	1	63669287	345	-0.52	0.68	12	0.21	-1043.00	801.00	1960	20240110	-72.35	352	20240820	53.98	1960	-72.35	20240110	352	53.98	20240820	1960	-72.35	20240110	352	53.98	20240820	0.01	N	119650	500	318 억	481389	N	N	2	N	00	N
66	20240911	160722	51	100.00	KOSPI	기계	N	N	N	N	N	548	-48	5	-8.05	2332093143	4078723	13.62	601	618	533	774	418	596	571.80	0.83	-44789	789	692	634	537	479	663	508	318	178	500	1	1	63669287	349	-0.53	0.68	12	6.41	-1043.00	801.00	1960	20240110	-72.04	352	20240820	55.68	1960	-72.04	20240110	352	55.68	20240820	1960	-72.04	20240110	352	55.68	20240820	0.01	N	119650	500	318 억	526178	N	N	2	N	00	N
67	20240911	150728	51	100.00	KOSPI	기계	N	N	N	N	N	559	-37	5	-6.21	2247415854	3925201	13.11	601	618	533	774	418	596	572.56	0.83	-57691	789	692	634	537	479	663	508	318	178	500	1	1	63669287	356	-0.54	0.70	12	6.16	-1043.00	801.00	1960	20240110	-71.48	352	20240820	58.81	1960	-71.48	20240110	352	58.81	20240820	1960	-71.48	20240110	352	58.81	20240820	0.01	N	119650	500	318 억	526178	N	N	0	N	00	N
68	20240911	140727	51	100.00	KOSPI	기계	N	N	N	N	N	541	-55	5	-9.23	2003188611	3483726	11.63	601	618	533	774	418	596	575.01	0.83	45367	789	692	634	537	479	663	508	318	178	500	1	1	63669287	344	-0.52	0.68	12	5.47	-1043.00	801.00	1960	20240110	-72.40	352	20240820	53.69	1960	-72.40	20240110	352	53.69	20240820	1960	-72.40	20240110	352	53.69	20240820	0.01	N	119650	500	318 억	526178	N	N	0	N	00	N
69	20240911	130725	51	100.00	KOSPI	기계	N	N	N	N	N	546	-50	5	-8.39	1794821134	3096977	10.34	601	618	541	774	418	596	579.54	0.83	-27989	789	692	634	537	479	663	508	318	178	500	1	1	63669287	348	-0.52	0.68	12	4.86	-1043.00	801.00	1960	20240110	-72.14	352	20240820	55.11	1960	-72.14	20240110	352	55.11	20240820	1960	-72.14	20240110	352	55.11	20240820	0.01	N	119650	500	318 억	526178	N	N	0	N	00	N
70	20240911	120731	51	100.00	KOSPI	기계	N	N	N	N	N	564	-32	5	-5.37	1574320097	2698559	9.01	601	618	558	774	418	596	583.39	0.83	27951	789	692	634	537	479	663	508	318	178	500	1	1	63669287	359	-0.54	0.70	12	4.24	-1043.00	801.00	1960	20240110	-71.22	352	20240820	60.23	1960	-71.22	20240110	352	60.23	20240820	1960	-71.22	20240110	352	60.23	20240820	0.01	N	119650	500	318 억	526178	N	N	0	N	00	N
71	20240911	110721	51	100.00	KOSPI	기계	N	N	N	N	N	596	0	3	0.00	1315392486	2243545	7.49	601	618	558	774	418	596	586.30	0.83	42980	789	692	634	537	479	663	508	318	178	500	1	1	63669287	379	-0.57	0.74	12	3.52	-1043.00	801.00	1960	20240110	-69.59	352	20240820	69.32	1960	-69.59	20240110	352	69.32	20240820	1960	-69.59	20240110	352	69.32	20240820	0.01	N	119650	500	318 억	526178	N	N	0	N	00	N
72	20240911	100719	51	100.00	KOSPI	기계	N	N	N	N	N	567	-29	5	-4.87	1026281021	1736369	5.80	601	618	565	774	418	596	591.05	0.83	179	789	692	634	537	479	663	508	318	178	500	1	1	63669287	361	-0.54	0.71	12	2.73	-1043.00	801.00	1960	20240110	-71.07	352	20240820	61.08	1960	-71.07	20240110	352	61.08	20240820	1960	-71.07	20240110	352	61.08	20240820	0.01	N	119650	500	318 억	526178	N	N	0	N	00	N
73	20240911	090733	51	100.00	KOSPI	기계	N	N	N	N	N	577	-19	5	-3.19	434688789	736577	2.46	601	618	565	774	418	596	590.15	0.83	59653	789	692	634	537	479	663	508	318	178	500	1	1	63669287	367	-0.55	0.72	12	1.16	-1043.00	801.00	1960	20240110	-70.56	352	20240820	63.92	1960	-70.56	20240110	352	63.92	20240820	1960	-70.56	20240110	352	63.92	20240820	0.01	N	119650	500	318 억	526178	N	N	0	N	00	N
74	20240910	160724	51	100.00	KOSPI	기계	N	N	N	N	N	596	-83	5	-12.22	19372187537	29761322	634.88	710	731	576	882	476	679	650.94	1.18	-227786	710	694	663	647	616	702	655	318	203	500	1	1	63669287	379	-0.57	0.74	12	46.74	-1043.00	801.00	1960	20240110	-69.59	352	20240820	69.32	1960	-69.59	20240110	352	69.32	20240820	1960	-69.59	20240110	352	69.32	20240820	0.01	N	119650	500	318 억	753915	N	N	0	N	01	N
75	20240910	150729	51	100.00	KOSPI	기계	N	N	N	N	N	605	-74	5	-10.90	18998542862	29138584	621.60	710	731	576	882	476	679	652.00	1.18	-124697	710	694	663	647	616	702	655	318	203	500	1	1	63669287	385	-0.58	0.76	12	45.77	-1043.00	801.00	1960	20240110	-69.13	352	20240820	71.88	1960	-69.13	20240110	352	71.88	20240820	1960	-69.13	20240110	352	71.88	20240820	0.01	N	119650	500	318 억	753915	N	N	0	N	01	N
76	20240910	140724	51	100.00	KOSPI	기계	N	N	N	N	N	613	-66	5	-9.72	18379685339	28110463	599.66	710	731	576	882	476	679	653.84	1.18	-209760	710	694	663	647	616	702	655	318	203	500	1	1	63669287	390	-0.59	0.77	12	44.15	-1043.00	801.00	1960	20240110	-68.72	352	20240820	74.15	1960	-68.72	20240110	352	74.15	20240820	1960	-68.72	20240110	352	74.15	20240820	0.01	N	119650	500	318 억	753915	N	N	0	N	01	N
77	20240910	130722	51	100.00	KOSPI	기계	N	N	N	N	N	617	-62	5	-9.13	16954161784	25784828	550.05	710	731	576	882	476	679	657.52	1.18	-233811	710	694	663	647	616	702	655	318	203	500	1	1	63669287	393	-0.59	0.77	12	40.50	-1043.00	801.00	1960	20240110	-68.52	352	20240820	75.28	1960	-68.52	20240110	352	75.28	20240820	1960	-68.52	20240110	352	75.28	20240820	0.01	N	119650	500	318 억	753915	N	N	0	N	01	N
78	20240910	120722	51	100.00	KOSPI	기계	N	N	N	N	N	649	-30	5	-4.42	14375495021	21830643	465.70	710	731	576	882	476	679	658.50	1.18	-270786	710	694	663	647	616	702	655	318	203	500	1	1	63669287	413	-0.62	0.81	12	34.29	-1043.00	801.00	1960	20240110	-66.89	352	20240820	84.38	1960	-66.89	20240110	352	84.38	20240820	1960	-66.89	20240110	352	84.38	20240820	0.01	N	119650	500	318 억	753915	Y	N	0	N	01	N
79	20240910	110721	51	100.00	KOSPI	기계	N	N	N	N	N	654	-25	5	-3.68	6685505293	10559732	225.26	710	728	576	882	476	679	633.11	1.18	92723	710	694	663	647	616	702	655	318	203	500	1	1	63669287	416	-0.63	0.82	12	16.59	-1043.00	801.00	1960	20240110	-66.63	352	20240820	85.80	1960	-66.63	20240110	352	85.80	20240820	1960	-66.63	20240110	352	85.80	20240820	0.01	N	119650	500	318 억	753915	Y	N	0	N	01	N
80	20240910	100726	51	100.00	KOSPI	기계	N	N	N	N	N	602	-77	5	-11.34	4570736578	7110786	151.69	710	728	599	882	476	679	642.78	1.18	-104911	710	694	663	647	616	702	655	318	203	500	1	1	63669287	383	-0.58	0.75	12	11.17	-1043.00	801.00	1960	20240110	-69.29	352	20240820	71.02	1960	-69.29	20240110	352	71.02	20240820	1960	-69.29	20240110	352	71.02	20240820	0.01	N	119650	500	318 억	753915	Y	N	0	N	01	N
81	20240910	090722	51	100.00	KOSPI	기계	N	N	N	N	N	622	-57	5	-8.39	2572112248	3858128	82.30	710	728	613	882	476	679	666.67	1.18	24457	710	694	663	647	616	702	655	318	203	500	1	1	63669287	396	-0.60	0.78	12	6.06	-1043.00	801.00	1960	20240110	-68.27	352	20240820	76.70	1960	-68.27	20240110	352	76.70	20240820	1960	-68.27	20240110	352	76.70	20240820	0.01	N	119650	500	318 억	753915	N	N	0	N	01	N
82	20240909	160708	51	100.00	KOSPI	기계	N	N	N	N	N	679	156	1	29.83	3122892701	4624744	343.18	679	679	632	679	367	523	675.26	1.23	-249591	549	536	510	497	471	542	503	318	156	500	1	1	63669287	432	-0.65	0.85	12	7.26	-1043.00	801.00	1960	20240110	-65.36	352	20240820	92.90	1960	-65.36	20240110	352	92.90	20240820	1960	-65.36	20240110	352	92.90	20240820	0.01	N	119650	500	318 억	780119	N	N	2	N	00	N
83	20240909	150715	51	100.00	KOSPI	기계	N	N	N	N	N	679	156	1	29.83	3121224398	4622287	343.00	679	679	632	679	367	523	675.26	1.23	-249441	549	536	510	497	471	542	503	318	156	500	1	1	63669287	432	-0.65	0.85	12	7.26	-1043.00	801.00	1960	20240110	-65.36	352	20240820	92.90	1960	-65.36	20240110	352	92.90	20240820	1960	-65.36	20240110	352	92.90	20240820	0.01	N	119650	500	318 억	780119	N	N	2	N	00	N
84	20240909	140718	51	100.00	KOSPI	기계	N	N	N	N	N	679	156	1	29.83	3120137998	4620687	342.88	679	679	632	679	367	523	675.25	1.23	-249441	549	536	510	497	471	542	503	318	156	500	1	1	63669287	432	-0.65	0.85	12	7.26	-1043.00	801.00	1960	20240110	-65.36	352	20240820	92.90	1960	-65.36	20240110	352	92.90	20240820	1960	-65.36	20240110	352	92.90	20240820	0.01	N	119650	500	318 억	780119	N	N	2	N	00	N
85	20240909	130713	51	100.00	KOSPI	기계	N	N	N	N	N	679	156	1	29.83	3116051097	4614668	342.43	679	679	632	679	367	523	675.25	1.23	-249441	549	536	510	497	471	542	503	318	156	500	1	1	63669287	432	-0.65	0.85	12	7.25	-1043.00	801.00	1960	20240110	-65.36	352	20240820	92.90	1960	-65.36	20240110	352	92.90	20240820	1960	-65.36	20240110	352	92.90	20240820	0.01	N	119650	500	318 억	780119	N	N	2	N	00	N
86	20240909	120711	51	100.00	KOSPI	기계	N	N	N	N	N	679	156	1	29.83	3110631998	4606687	341.84	679	679	632	679	367	523	675.24	1.23	-249441	549	536	510	497	471	542	503	318	156	500	1	1	63669287	432	-0.65	0.85	12	7.24	-1043.00	801.00	1960	20240110	-65.36	352	20240820	92.90	1960	-65.36	20240110	352	92.90	20240820	1960	-65.36	20240110	352	92.90	20240820	0.01	N	119650	500	318 억	780119	N	N	2	N	00	N
87	20240909	110711	51	100.00	KOSPI	기계	N	N	N	N	N	679	156	1	29.83	3081782646	4564199	338.69	679	679	632	679	367	523	675.21	1.23	-249441	549	536	510	497	471	542	503	318	156	500	1	1	63669287	432	-0.65	0.85	12	7.17	-1043.00	801.00	1960	20240110	-65.36	352	20240820	92.90	1960	-65.36	20240110	352	92.90	20240820	1960	-65.36	20240110	352	92.90	20240820	0.01	N	119650	500	318 억	780119	N	N	2	N	00	N
88	20240909	100715	51	100.00	KOSPI	기계	N	N	N	N	N	679	156	1	29.83	2997492265	4440060	329.48	679	679	632	679	367	523	675.10	1.23	-249441	549	536	510	497	471	542	503	318	156	500	1	1	63669287	432	-0.65	0.85	12	6.97	-1043.00	801.00	1960	20240110	-65.36	352	20240820	92.90	1960	-65.36	20240110	352	92.90	20240820	1960	-65.36	20240110	352	92.90	20240820	0.01	N	119650	500	318 억	780119	N	N	2	N	00	N
89	20240909	090711	51	100.00	KOSPI	기계	N	N	N	N	N	679	156	1	29.83	435658310	641618	47.61	679	679	679	679	367	523	679.00	1.23	-1085	549	536	510	497	471	542	503	318	156	500	1	1	63669287	432	-0.65	0.85	12	1.01	-1043.00	801.00	1960	20240110	-65.36	352	20240820	92.90	1960	-65.36	20240110	352	92.90	20240820	1960	-65.36	20240110	352	92.90	20240820	0.01	N	119650	500	318 억	780119	N	N	2	N	00	N
90	20240906	160700	51	100.00	KOSPI	기계	N	N	N	N	N	523	120	1	29.78	697307176	1347495	409.73	498	523	484	523	283	403	517.48	1.24	216348	419	411	399	391	379	415	395	318	120	500	1	1	63669287	333	-0.50	0.65	12	2.12	-1043.00	801.00	1960	20240110	-73.32	352	20240820	48.58	1960	-73.32	20240110	352	48.58	20240820	1960	-73.32	20240110	352	48.58	20240820	0.01	N	119650	500	318 억	787038	N	N	2	N	00	N
91	20240906	150712	51	100.00	KOSPI	기계	N	N	N	N	N	523	120	1	29.78	695876771	1344760	408.90	498	523	484	523	283	403	517.47	1.24	216219	419	411	399	391	379	415	395	318	120	500	1	1	63669287	333	-0.50	0.65	12	2.11	-1043.00	801.00	1960	20240110	-73.32	352	20240820	48.58	1960	-73.32	20240110	352	48.58	20240820	1960	-73.32	20240110	352	48.58	20240820	0.01	N	119650	500	318 억	787038	N	N	8	N	00	N
92	20240906	140716	51	100.00	KOSPI	기계	N	N	N	N	N	523	120	1	29.78	693288444	1339811	407.40	498	523	484	523	283	403	517.45	1.24	216219	419	411	399	391	379	415	395	318	120	500	1	1	63669287	333	-0.50	0.65	12	2.10	-1043.00	801.00	1960	20240110	-73.32	352	20240820	48.58	1960	-73.32	20240110	352	48.58	20240820	1960	-73.32	20240110	352	48.58	20240820	0.01	N	119650	500	318 억	787038	N	N	8	N	00	N
93	20240906	130711	51	100.00	KOSPI	기계	N	N	N	N	N	523	120	1	29.78	684504659	1323016	402.29	498	523	484	523	283	403	517.38	1.24	216219	419	411	399	391	379	415	395	318	120	500	1	1	63669287	333	-0.50	0.65	12	2.08	-1043.00	801.00	1960	20240110	-73.32	352	20240820	48.58	1960	-73.32	20240110	352	48.58	20240820	1960	-73.32	20240110	352	48.58	20240820	0.01	N	119650	500	318 억	787038	N	N	8	N	00	N
94	20240906	120713	51	100.00	KOSPI	기계	N	N	N	N	N	523	120	1	29.78	674289946	1303485	396.35	498	523	484	523	283	403	517.30	1.24	216219	419	411	399	391	379	415	395	318	120	500	1	1	63669287	333	-0.50	0.65	12	2.05	-1043.00	801.00	1960	20240110	-73.32	352	20240820	48.58	1960	-73.32	20240110	352	48.58	20240820	1960	-73.32	20240110	352	48.58	20240820	0.01	N	119650	500	318 억	787038	N	N	8	N	00	N
95	20240906	110715	51	100.00	KOSPI	기계	N	N	N	N	N	523	120	1	29.78	649450584	1255991	381.91	498	523	484	523	283	403	517.08	1.24	216219	419	411	399	391	379	415	395	318	120	500	1	1	63669287	333	-0.50	0.65	12	1.97	-1043.00	801.00	1960	20240110	-73.32	352	20240820	48.58	1960	-73.32	20240110	352	48.58	20240820	1960	-73.32	20240110	352	48.58	20240820	0.01	N	119650	500	318 억	787038	N	N	8	N	00	N
96	20240906	100710	51	100.00	KOSPI	기계	N	N	N	N	N	523	120	1	29.78	632420135	1223428	372.01	498	523	484	523	283	403	516.92	1.24	216219	419	411	399	391	379	415	395	318	120	500	1	1	63669287	333	-0.50	0.65	12	1.92	-1043.00	801.00	1960	20240110	-73.32	352	20240820	48.58	1960	-73.32	20240110	352	48.58	20240820	1960	-73.32	20240110	352	48.58	20240820	0.01	N	119650	500	318 억	787038	N	N	8	N	00	N
97	20240906	090714	51	100.00	KOSPI	기계	N	N	N	N	N	523	120	1	29.78	442031922	859397	261.32	498	523	484	523	283	403	514.35	1.24	-6623	419	411	399	391	379	415	395	318	120	500	1	1	63669287	333	-0.50	0.65	12	1.35	-1043.00	801.00	1960	20240110	-73.32	352	20240820	48.58	1960	-73.32	20240110	352	48.58	20240820	1960	-73.32	20240110	352	48.58	20240820	0.01	N	119650	500	318 억	787038	N	N	8	N	00	N
98	20240905	160701	51	100.00	KOSPI	기계	N	N	N	N	N	403	9	2	2.28	105784652	267547	128.77	394	407	387	512	276	394	395.39	1.23	1354	416	404	397	385	378	401	382	318	118	500	1	1	63669287	257	-0.39	0.50	12	0.42	-1043.00	801.00	1960	20240110	-79.44	352	20240820	14.49	1960	-79.44	20240110	352	14.49	20240820	1960	-79.44	20240110	352	14.49	20240820	0.01	N	119650	500	318 억	785684	N	N	8	N	00	N
99	20240905	150713	51	100.00	KOSPI	기계	N	N	N	N	N	398	4	2	1.02	92734480	235084	113.15	394	407	387	512	276	394	394.47	1.23	-5400	416	404	397	385	378	401	382	318	118	500	1	1	63669287	253	-0.38	0.50	12	0.37	-1043.00	801.00	1960	20240110	-79.69	352	20240820	13.07	1960	-79.69	20240110	352	13.07	20240820	1960	-79.69	20240110	352	13.07	20240820	0.01	N	119650	500	318 억	785684	N	N	16	N	00	N
100	20240905	140709	51	100.00	KOSPI	기계	N	N	N	N	N	387	-7	5	-1.78	68850738	174962	84.21	394	401	387	512	276	394	393.52	1.23	-4396	416	404	397	385	378	401	382	318	118	500	1	1	63669287	246	-0.37	0.48	12	0.27	-1043.00	801.00	1960	20240110	-80.26	352	20240820	9.94	1960	-80.26	20240110	352	9.94	20240820	1960	-80.26	20240110	352	9.94	20240820	0.01	N	119650	500	318 억	785684	N	N	16	N	00	N
101	20240905	130711	51	100.00	KOSPI	기계	N	N	N	N	N	391	-3	5	-0.76	65959765	167515	80.63	394	401	389	512	276	394	393.75	1.23	-4317	416	404	397	385	378	401	382	318	118	500	1	1	63669287	249	-0.37	0.49	12	0.26	-1043.00	801.00	1960	20240110	-80.05	352	20240820	11.08	1960	-80.05	20240110	352	11.08	20240820	1960	-80.05	20240110	352	11.08	20240820	0.01	N	119650	500	318 억	785684	N	N	16	N	00	N
102	20240905	120707	51	100.00	KOSPI	기계	N	N	N	N	N	394	0	3	0.00	38839318	98527	47.42	394	401	389	512	276	394	394.20	1.23	-6110	416	404	397	385	378	401	382	318	118	500	1	1	63669287	251	-0.38	0.49	12	0.15	-1043.00	801.00	1960	20240110	-79.90	352	20240820	11.93	1960	-79.90	20240110	352	11.93	20240820	1960	-79.90	20240110	352	11.93	20240820	0.01	N	119650	500	318 억	785684	N	N	16	N	00	N
103	20240905	110705	51	100.00	KOSPI	기계	N	N	N	N	N	394	0	3	0.00	23980165	60522	29.13	394	401	392	512	276	394	396.22	1.23	12973	416	404	397	385	378	401	382	318	118	500	1	1	63669287	251	-0.38	0.49	12	0.10	-1043.00	801.00	1960	20240110	-79.90	352	20240820	11.93	1960	-79.90	20240110	352	11.93	20240820	1960	-79.90	20240110	352	11.93	20240820	0.01	N	119650	500	318 억	785684	N	N	16	N	00	N
104	20240905	100705	51	100.00	KOSPI	기계	N	N	N	N	N	398	4	2	1.02	16534228	41667	20.05	394	401	393	512	276	394	396.82	1.23	16058	416	404	397	385	378	401	382	318	118	500	1	1	63669287	253	-0.38	0.50	12	0.07	-1043.00	801.00	1960	20240110	-79.69	352	20240820	13.07	1960	-79.69	20240110	352	13.07	20240820	1960	-79.69	20240110	352	13.07	20240820	0.01	N	119650	500	318 억	785684	N	N	16	N	00	N
105	20240905	090712	51	100.00	KOSPI	기계	N	N	N	N	N	398	4	2	1.02	2471760	6209	2.99	394	401	394	512	276	394	398.09	1.23	526	416	404	397	385	378	401	382	318	118	500	1	1	63669287	253	-0.38	0.50	12	0.01	-1043.00	801.00	1960	20240110	-79.69	352	20240820	13.07	1960	-79.69	20240110	352	13.07	20240820	1960	-79.69	20240110	352	13.07	20240820	0.01	N	119650	500	318 억	785684	N	N	16	N	00	N
106	20240904	160654	51	100.00	KOSPI	기계	N	N	N	N	N	394	-7	5	-1.75	81764273	206770	88.13	400	409	390	521	281	401	395.44	1.29	-35852	427	414	403	390	379	413	389	318	120	500	1	1	63669287	251	-0.38	0.49	12	0.32	-1043.00	801.00	1960	20240110	-79.90	352	20240820	11.93	1960	-79.90	20240110	352	11.93	20240820	1960	-79.90	20240110	352	11.93	20240820	0.01	N	119650	500	318 억	821536	N	N	16	N	00	N
107	20240904	150700	51	100.00	KOSPI	기계	N	N	N	N	N	393	-8	5	-2.00	79771902	201703	85.97	400	409	390	521	281	401	395.49	1.29	-32847	427	414	403	390	379	413	389	318	120	500	1	1	63669287	250	-0.38	0.49	12	0.32	-1043.00	801.00	1960	20240110	-79.95	352	20240820	11.65	1960	-79.95	20240110	352	11.65	20240820	1960	-79.95	20240110	352	11.65	20240820	0.01	N	119650	500	318 억	821536	N	N	14	N	00	N
108	20240904	140702	51	100.00	KOSPI	기계	N	N	N	N	N	394	-7	5	-1.75	60858450	153562	65.45	400	409	393	521	281	401	396.31	1.29	-14287	427	414	403	390	379	413	389	318	120	500	1	1	63669287	251	-0.38	0.49	12	0.24	-1043.00	801.00	1960	20240110	-79.90	352	20240820	11.93	1960	-79.90	20240110	352	11.93	20240820	1960	-79.90	20240110	352	11.93	20240820	0.01	N	119650	500	318 억	821536	N	N	14	N	00	N
109	20240904	130700	51	100.00	KOSPI	기계	N	N	N	N	N	393	-8	5	-2.00	49672060	125357	53.43	400	409	393	521	281	401	396.24	1.29	320	427	414	403	390	379	413	389	318	120	500	1	1	63669287	250	-0.38	0.49	12	0.20	-1043.00	801.00	1960	20240110	-79.95	352	20240820	11.65	1960	-79.95	20240110	352	11.65	20240820	1960	-79.95	20240110	352	11.65	20240820	0.01	N	119650	500	318 억	821536	N	N	14	N	00	N
110	20240904	120658	51	100.00	KOSPI	기계	N	N	N	N	N	395	-6	5	-1.50	32093302	80863	34.47	400	409	393	521	281	401	396.88	1.29	7009	427	414	403	390	379	413	389	318	120	500	1	1	63669287	251	-0.38	0.49	12	0.13	-1043.00	801.00	1960	20240110	-79.85	352	20240820	12.22	1960	-79.85	20240110	352	12.22	20240820	1960	-79.85	20240110	352	12.22	20240820	0.01	N	119650	500	318 억	821536	N	N	14	N	00	N
111	20240904	110656	51	100.00	KOSPI	기계	N	N	N	N	N	399	-2	5	-0.50	30430919	76672	32.68	400	409	393	521	281	401	396.90	1.29	7867	427	414	403	390	379	413	389	318	120	500	1	1	63669287	254	-0.38	0.50	12	0.12	-1043.00	801.00	1960	20240110	-79.64	352	20240820	13.35	1960	-79.64	20240110	352	13.35	20240820	1960	-79.64	20240110	352	13.35	20240820	0.01	N	119650	500	318 억	821536	N	N	14	N	00	N
112	20240904	100659	51	100.00	KOSPI	기계	N	N	N	N	N	400	-1	5	-0.25	24365897	61415	26.18	400	409	393	521	281	401	396.74	1.29	4135	427	414	403	390	379	413	389	318	120	500	1	1	63669287	255	-0.38	0.50	12	0.10	-1043.00	801.00	1960	20240110	-79.59	352	20240820	13.64	1960	-79.59	20240110	352	13.64	20240820	1960	-79.59	20240110	352	13.64	20240820	0.01	N	119650	500	318 억	821536	N	N	14	N	00	N
113	20240904	090701	51	100.00	KOSPI	기계	N	N	N	N	N	394	-7	5	-1.75	5213615	13171	5.61	400	400	393	521	281	401	395.84	1.29	7236	427	414	403	390	379	413	389	318	120	500	1	1	63669287	251	-0.38	0.49	12	0.02	-1043.00	801.00	1960	20240110	-79.90	352	20240820	11.93	1960	-79.90	20240110	352	11.93	20240820	1960	-79.90	20240110	352	11.93	20240820	0.01	N	119650	500	318 억	821536	N	N	14	N	00	N
114	20240903	160650	51	100.00	KOSPI	기계	N	N	N	N	N	401	0	3	0.00	93667365	232560	80.43	401	416	392	521	281	401	402.77	1.30	-4901	421	410	396	385	371	416	391	318	120	500	1	1	63669287	255	-0.38	0.50	12	0.37	-1043.00	801.00	1960	20240110	-79.54	352	20240820	13.92	1960	-79.54	20240110	352	13.92	20240820	1960	-79.54	20240110	352	13.92	20240820	0.01	N	119650	500	318 억	825485	N	N	14	N	00	N
115	20240903	150654	51	100.00	KOSPI	기계	N	N	N	N	N	400	-1	5	-0.25	81029943	201297	69.62	401	416	392	521	281	401	402.54	1.30	6716	421	410	396	385	371	416	391	318	120	500	1	1	63669287	255	-0.38	0.50	12	0.32	-1043.00	801.00	1960	20240110	-79.59	352	20240820	13.64	1960	-79.59	20240110	352	13.64	20240820	1960	-79.59	20240110	352	13.64	20240820	0.01	N	119650	500	318 억	825485	N	N	2	N	00	N
116	20240903	140656	51	100.00	KOSPI	기계	N	N	N	N	N	402	1	2	0.25	63933188	158507	54.82	401	416	392	521	281	401	403.35	1.30	818	421	410	396	385	371	416	391	318	120	500	1	1	63669287	256	-0.39	0.50	12	0.25	-1043.00	801.00	1960	20240110	-79.49	352	20240820	14.20	1960	-79.49	20240110	352	14.20	20240820	1960	-79.49	20240110	352	14.20	20240820	0.01	N	119650	500	318 억	825485	N	N	2	N	00	N
117	20240903	130655	51	100.00	KOSPI	기계	N	N	N	N	N	400	-1	5	-0.25	59425881	147289	50.94	401	416	392	521	281	401	403.46	1.30	-1511	421	410	396	385	371	416	391	318	120	500	1	1	63669287	255	-0.38	0.50	12	0.23	-1043.00	801.00	1960	20240110	-79.59	352	20240820	13.64	1960	-79.59	20240110	352	13.64	20240820	1960	-79.59	20240110	352	13.64	20240820	0.01	N	119650	500	318 억	825485	N	N	2	N	00	N
118	20240903	120646	51	100.00	KOSPI	기계	N	N	N	N	N	402	1	2	0.25	46944754	115979	40.11	401	416	397	521	281	401	404.77	1.30	-353	421	410	396	385	371	416	391	318	120	500	1	1	63669287	256	-0.39	0.50	12	0.18	-1043.00	801.00	1960	20240110	-79.49	352	20240820	14.20	1960	-79.49	20240110	352	14.20	20240820	1960	-79.49	20240110	352	14.20	20240820	0.01	N	119650	500	318 억	825485	N	N	2	N	00	N
119	20240903	110646	51	100.00	KOSPI	기계	N	N	N	N	N	401	0	3	0.00	42966810	106066	36.68	401	416	397	521	281	401	405.10	1.30	546	421	410	396	385	371	416	391	318	120	500	1	1	63669287	255	-0.38	0.50	12	0.17	-1043.00	801.00	1960	20240110	-79.54	352	20240820	13.92	1960	-79.54	20240110	352	13.92	20240820	1960	-79.54	20240110	352	13.92	20240820	0.01	N	119650	500	318 억	825485	N	N	2	N	00	N
120	20240903	100647	51	100.00	KOSPI	기계	N	N	N	N	N	405	4	2	1.00	24023692	58869	20.36	401	416	401	521	281	401	408.09	1.30	21619	421	410	396	385	371	416	391	318	120	500	1	1	63669287	258	-0.39	0.51	12	0.09	-1043.00	801.00	1960	20240110	-79.34	352	20240820	15.06	1960	-79.34	20240110	352	15.06	20240820	1960	-79.34	20240110	352	15.06	20240820	0.01	N	119650	500	318 억	825485	N	N	2	N	00	N
121	20240903	090648	51	100.00	KOSPI	기계	N	N	N	N	N	406	5	2	1.25	2198896	5435	1.88	401	410	401	521	281	401	404.58	1.30	1753	421	410	396	385	371	416	391	318	120	500	1	1	63669287	258	-0.39	0.51	12	0.01	-1043.00	801.00	1960	20240110	-79.29	352	20240820	15.34	1960	-79.29	20240110	352	15.34	20240820	1960	-79.29	20240110	352	15.34	20240820	0.01	N	119650	500	318 억	825485	N	N	2	N	00	N
122	20240902	160642	51	100.00	KOSPI	기계	N	N	N	N	N	401	11	2	2.82	114469086	288981	130.88	399	407	382	507	273	390	396.11	1.27	20220	400	395	388	383	376	397	385	318	117	500	1	1	63669287	255	-0.38	0.50	12	0.45	-1043.00	801.00	1960	20240110	-79.54	352	20240820	13.92	1960	-79.54	20240110	352	13.92	20240820	1960	-79.54	20240110	352	13.92	20240820	0.01	N	119650	500	318 억	805819	N	N	2	N	00	N
123	20240902	150651	51	100.00	KOSPI	기계	N	N	N	N	N	402	12	2	3.08	104505829	264324	119.72	399	405	382	507	273	390	395.37	1.27	15389	400	395	388	383	376	397	385	318	117	500	1	1	63669287	256	-0.39	0.50	12	0.42	-1043.00	801.00	1960	20240110	-79.49	352	20240820	14.20	1960	-79.49	20240110	352	14.20	20240820	1960	-79.49	20240110	352	14.20	20240820	0.01	N	119650	500	318 억	805819	N	N	4	N	00	N
124	20240902	140650	51	100.00	KOSPI	기계	N	N	N	N	N	395	5	2	1.28	81800627	207731	94.08	399	403	382	507	273	390	393.78	1.27	-11287	400	395	388	383	376	397	385	318	117	500	1	1	63669287	251	-0.38	0.49	12	0.33	-1043.00	801.00	1960	20240110	-79.85	352	20240820	12.22	1960	-79.85	20240110	352	12.22	20240820	1960	-79.85	20240110	352	12.22	20240820	0.01	N	119650	500	318 억	805819	N	N	4	N	00	N
125	20240902	130645	51	100.00	KOSPI	기계	N	N	N	N	N	394	4	2	1.03	73533752	186798	84.60	399	403	382	507	273	390	393.65	1.27	-30758	400	395	388	383	376	397	385	318	117	500	1	1	63669287	251	-0.38	0.49	12	0.29	-1043.00	801.00	1960	20240110	-79.90	352	20240820	11.93	1960	-79.90	20240110	352	11.93	20240820	1960	-79.90	20240110	352	11.93	20240820	0.01	N	119650	500	318 억	805819	N	N	4	N	00	N
126	20240902	120650	51	100.00	KOSPI	기계	N	N	N	N	N	391	1	2	0.26	65589578	166630	75.47	399	403	382	507	273	390	393.62	1.27	-22632	400	395	388	383	376	397	385	318	117	500	1	1	63669287	249	-0.37	0.49	12	0.26	-1043.00	801.00	1960	20240110	-80.05	352	20240820	11.08	1960	-80.05	20240110	352	11.08	20240820	1960	-80.05	20240110	352	11.08	20240820	0.01	N	119650	500	318 억	805819	N	N	4	N	00	N
127	20240902	110644	51	100.00	KOSPI	기계	N	N	N	N	N	397	7	2	1.79	54756444	139003	62.96	399	403	382	507	273	390	393.92	1.27	-26964	400	395	388	383	376	397	385	318	117	500	1	1	63669287	253	-0.38	0.50	12	0.22	-1043.00	801.00	1960	20240110	-79.74	352	20240820	12.78	1960	-79.74	20240110	352	12.78	20240820	1960	-79.74	20240110	352	12.78	20240820	0.01	N	119650	500	318 억	805819	N	N	4	N	00	N
128	20240902	100643	51	100.00	KOSPI	기계	N	N	N	N	N	390	0	3	0.00	21970030	56608	25.64	399	399	382	507	273	390	388.11	1.27	-9156	400	395	388	383	376	397	385	318	117	500	1	1	63669287	248	-0.37	0.49	12	0.09	-1043.00	801.00	1960	20240110	-80.10	352	20240820	10.80	1960	-80.10	20240110	352	10.80	20240820	1960	-80.10	20240110	352	10.80	20240820	0.01	N	119650	500	318 억	805819	N	N	4	N	00	N
129	20240902	090638	51	100.00	KOSPI	기계	N	N	N	N	N	387	-3	5	-0.77	3456805	8850	4.01	399	399	386	507	273	390	390.60	1.27	-2665	400	395	388	383	376	397	385	318	117	500	1	1	63669287	246	-0.37	0.48	12	0.01	-1043.00	801.00	1960	20240110	-80.26	352	20240820	9.94	1960	-80.26	20240110	352	9.94	20240820	1960	-80.26	20240110	352	9.94	20240820	0.01	N	119650	500	318 억	805819	N	N	4	N	00	N

51 KiB Raw Blame History

51 KiB

Raw Blame History