KissMeData/085310/price/prices-20240101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	120706	57	100.00	KOSPI	기계	N	N	N	N		N	958	-2	5	-0.21	61705287	64618	140.04	960	961	951	1248	672	960	954.92	0.82	-1537	982	971	963	952	944	967	948	400	288	500	710	1	1	79983352	766	7.15	0.63	12	0.08	134.00	1519.00	1148	20230713	-16.55	870	20230314	10.11	1025	-6.54	20240112	949	0.95	20240118	1148	-16.55	20230713	870	10.11	20230314	1.29	N	085310	500	399 억	657504	N	N	66	N	N
3	20240123	110703	57	100.00	KOSPI	기계	N	N	N	N		N	958	-2	5	-0.21	54736663	57348	124.28	960	961	951	1248	672	960	954.46	0.82	-1537	982	971	963	952	944	967	948	400	288	500	710	1	1	79983352	766	7.15	0.63	12	0.07	134.00	1519.00	1148	20230713	-16.55	870	20230314	10.11	1025	-6.54	20240112	949	0.95	20240118	1148	-16.55	20230713	870	10.11	20230314	1.29	N	085310	500	399 억	657504	N	N	66	N	N
4	20240123	100703	57	100.00	KOSPI	기계	N	N	N	N		N	956	-4	5	-0.42	38199030	40036	86.76	960	961	951	1248	672	960	954.12	0.82	-1524	982	971	963	952	944	967	948	400	288	500	710	1	1	79983352	765	7.13	0.63	12	0.05	134.00	1519.00	1148	20230713	-16.72	870	20230314	9.89	1025	-6.73	20240112	949	0.74	20240118	1148	-16.72	20230713	870	9.89	20230314	1.29	N	085310	500	399 억	657504	N	N	66	N	N
5	20240123	090704	57	100.00	KOSPI	기계	N	N	N	N		N	961	1	2	0.10	512684	534	1.16	960	961	960	1248	672	960	960.08	0.82	-289	982	971	963	952	944	967	948	400	288	500	710	1	1	79983352	769	7.17	0.63	12	0.00	134.00	1519.00	1148	20230713	-16.29	870	20230314	10.46	1025	-6.24	20240112	949	1.26	20240118	1148	-16.29	20230713	870	10.46	20230314	1.29	N	085310	500	399 억	657504	N	N	66	N	N
6	20240119	160659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	960	-3	5	-0.31	134686863	139623	47.28	972	973	960	1251	675	963	964.65	0.83	2466	985	973	961	949	937	968	944	400	288	500	710	1	1	79983352	768	7.16	0.63	12	0.17	134.00	1519.00	1148	20230713	-16.38	870	20230314	10.34	1025	-6.34	20240112	949	1.16	20240118	1148	-16.38	20230713	870	10.34	20230314	1.26	N	085310	500	399 억	662720	N	N	57	N	N
7	20240119	150701	55	60.00	KOSPI	기계	N	N	N	Y	60	N	961	-2	5	-0.21	119768938	124096	42.02	972	973	961	1251	675	963	965.13	0.83	2466	985	973	961	949	937	968	944	400	288	500	710	1	1	79983352	769	7.17	0.63	12	0.16	134.00	1519.00	1148	20230713	-16.29	870	20230314	10.46	1025	-6.24	20240112	949	1.26	20240118	1148	-16.29	20230713	870	10.46	20230314	1.26	N	085310	500	399 억	662720	N	N	53	N	N
8	20240119	140659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	964	1	2	0.10	106032068	109815	37.19	972	973	962	1251	675	963	965.55	0.83	2271	985	973	961	949	937	968	944	400	288	500	710	1	1	79983352	771	7.19	0.63	12	0.14	134.00	1519.00	1148	20230713	-16.03	870	20230314	10.80	1025	-5.95	20240112	949	1.58	20240118	1148	-16.03	20230713	870	10.80	20230314	1.26	N	085310	500	399 억	662720	N	N	53	N	N
9	20240119	130700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	965	2	2	0.21	93682846	96988	32.84	972	973	963	1251	675	963	965.92	0.83	2271	985	973	961	949	937	968	944	400	288	500	710	1	1	79983352	772	7.20	0.64	12	0.12	134.00	1519.00	1148	20230713	-15.94	870	20230314	10.92	1025	-5.85	20240112	949	1.69	20240118	1148	-15.94	20230713	870	10.92	20230314	1.26	N	085310	500	399 억	662720	N	N	53	N	N
10	20240119	120703	55	60.00	KOSPI	기계	N	N	N	Y	60	N	965	2	2	0.21	90568764	93760	31.75	972	973	963	1251	675	963	965.96	0.83	2271	985	973	961	949	937	968	944	400	288	500	710	1	1	79983352	772	7.20	0.64	12	0.12	134.00	1519.00	1148	20230713	-15.94	870	20230314	10.92	1025	-5.85	20240112	949	1.69	20240118	1148	-15.94	20230713	870	10.92	20230314	1.26	N	085310	500	399 억	662720	N	N	53	N	N
11	20240119	110702	55	60.00	KOSPI	기계	N	N	N	Y	60	N	967	4	2	0.42	43665774	45151	15.29	972	973	963	1251	675	963	967.11	0.83	-418	985	973	961	949	937	968	944	400	288	500	710	1	1	79983352	773	7.22	0.64	12	0.06	134.00	1519.00	1148	20230713	-15.77	870	20230314	11.15	1025	-5.66	20240112	949	1.90	20240118	1148	-15.77	20230713	870	11.15	20230314	1.26	N	085310	500	399 억	662720	N	N	53	N	N
12	20240119	100706	55	60.00	KOSPI	기계	N	N	N	Y	60	N	966	3	2	0.31	26824516	27707	9.38	972	973	963	1251	675	963	968.15	0.83	-1911	985	973	961	949	937	968	944	400	288	500	710	1	1	79983352	773	7.21	0.64	12	0.03	134.00	1519.00	1148	20230713	-15.85	870	20230314	11.03	1025	-5.76	20240112	949	1.79	20240118	1148	-15.85	20230713	870	11.03	20230314	1.26	N	085310	500	399 억	662720	N	N	53	N	N
13	20240119	090658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	973	10	2	1.04	3136354	3233	1.09	972	973	963	1251	675	963	970.11	0.83	-1910	985	973	961	949	937	968	944	400	288	500	710	1	1	79983352	778	7.26	0.64	12	0.00	134.00	1519.00	1148	20230713	-15.24	870	20230314	11.84	1025	-5.07	20240112	949	2.53	20240118	1148	-15.24	20230713	870	11.84	20230314	1.26	N	085310	500	399 억	662720	N	N	53	N	N
14	20240118	160658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	963	-5	5	-0.52	281746981	294322	113.46	965	973	949	1258	678	968	957.27	0.75	35376	999	983	972	956	945	978	951	400	290	500	710	1	1	79983352	770	7.19	0.63	12	0.37	134.00	1519.00	1148	20230713	-16.11	870	20230314	10.69	1025	-6.05	20240112	949	1.48	20240118	1148	-16.11	20230713	870	10.69	20230314	1.24	N	085310	500	399 억	602427	N	N	53	N	N
15	20240118	150659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	961	-7	5	-0.72	275019545	287320	110.76	965	973	949	1258	678	968	957.19	0.75	37173	999	983	972	956	945	978	951	400	290	500	710	1	1	79983352	769	7.17	0.63	12	0.36	134.00	1519.00	1148	20230713	-16.29	870	20230314	10.46	1025	-6.24	20240112	949	1.26	20240118	1148	-16.29	20230713	870	10.46	20230314	1.24	N	085310	500	399 억	602427	N	N	62	N	N
16	20240118	140659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	957	-11	5	-1.14	260917560	272636	105.10	965	973	949	1258	678	968	957.02	0.75	43872	999	983	972	956	945	978	951	400	290	500	710	1	1	79983352	765	7.14	0.63	12	0.34	134.00	1519.00	1148	20230713	-16.64	870	20230314	10.00	1025	-6.63	20240112	949	0.84	20240118	1148	-16.64	20230713	870	10.00	20230314	1.24	N	085310	500	399 억	602427	N	N	62	N	N
17	20240118	130658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	963	-5	5	-0.52	252394623	263744	101.67	965	973	949	1258	678	968	956.97	0.75	48809	999	983	972	956	945	978	951	400	290	500	710	1	1	79983352	770	7.19	0.63	12	0.33	134.00	1519.00	1148	20230713	-16.11	870	20230314	10.69	1025	-6.05	20240112	949	1.48	20240118	1148	-16.11	20230713	870	10.69	20230314	1.24	N	085310	500	399 억	602427	N	N	62	N	N
18	20240118	120700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	960	-8	5	-0.83	251724586	263047	101.40	965	973	949	1258	678	968	956.96	0.75	48832	999	983	972	956	945	978	951	400	290	500	710	1	1	79983352	768	7.16	0.63	12	0.33	134.00	1519.00	1148	20230713	-16.38	870	20230314	10.34	1025	-6.34	20240112	949	1.16	20240118	1148	-16.38	20230713	870	10.34	20230314	1.24	N	085310	500	399 억	602427	N	N	62	N	N
19	20240118	110700	55	60.00	KOSPI	기계	N	N	N	Y	60	N	962	-6	5	-0.62	238775473	249584	96.21	965	973	949	1258	678	968	956.69	0.75	49852	999	983	972	956	945	978	951	400	290	500	710	1	1	79983352	769	7.18	0.63	12	0.31	134.00	1519.00	1148	20230713	-16.20	870	20230314	10.57	1025	-6.15	20240112	949	1.37	20240118	1148	-16.20	20230713	870	10.57	20230314	1.24	N	085310	500	399 억	602427	N	N	62	N	N
20	20240118	100657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	957	-11	5	-1.14	192498366	201335	77.61	965	973	949	1258	678	968	956.11	0.75	52376	999	983	972	956	945	978	951	400	290	500	710	1	1	79983352	765	7.14	0.63	12	0.25	134.00	1519.00	1148	20230713	-16.64	870	20230314	10.00	1025	-6.63	20240112	949	0.84	20240118	1148	-16.64	20230713	870	10.00	20230314	1.24	N	085310	500	399 억	602427	N	N	62	N	N
21	20240118	090657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	973	5	2	0.52	380922	395	0.15	965	973	963	1258	678	968	964.36	0.75	-37	999	983	972	956	945	978	951	400	290	500	710	1	1	79983352	778	7.26	0.64	12	0.00	134.00	1519.00	1148	20230713	-15.24	870	20230314	11.84	1025	-5.07	20240112	957	1.67	20240115	1148	-15.24	20230713	870	11.84	20230314	1.24	N	085310	500	399 억	602427	N	N	62	N	N
22	20240117	160656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	968	-16	5	-1.63	245641251	253151	173.91	984	988	961	1279	689	984	970.34	0.77	-9737	1002	992	988	978	974	991	977	400	295	500	720	1	1	79983352	774	7.22	0.64	12	0.32	134.00	1519.00	1148	20230713	-15.68	870	20230314	11.26	1025	-5.56	20240112	957	1.15	20240115	1148	-15.68	20230713	870	11.26	20230314	1.27	N	085310	500	399 억	613429	N	N	62	N	N
23	20240117	150659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	963	-21	5	-2.13	228648524	235489	161.77	984	988	961	1279	689	984	970.95	0.77	-13471	1002	992	988	978	974	991	977	400	295	500	720	1	1	79983352	770	7.19	0.63	12	0.29	134.00	1519.00	1148	20230713	-16.11	870	20230314	10.69	1025	-6.05	20240112	957	0.63	20240115	1148	-16.11	20230713	870	10.69	20230314	1.27	N	085310	500	399 억	613429	N	N	105	N	N
24	20240117	140657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	969	-15	5	-1.52	205765667	211769	145.48	984	988	961	1279	689	984	971.65	0.77	-12599	1002	992	988	978	974	991	977	400	295	500	720	1	1	79983352	775	7.23	0.64	12	0.26	134.00	1519.00	1148	20230713	-15.59	870	20230314	11.38	1025	-5.46	20240112	957	1.25	20240115	1148	-15.59	20230713	870	11.38	20230314	1.27	N	085310	500	399 억	613429	N	N	105	N	N
25	20240117	130658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	966	-18	5	-1.83	197810706	203550	139.83	984	988	961	1279	689	984	971.80	0.77	-7606	1002	992	988	978	974	991	977	400	295	500	720	1	1	79983352	773	7.21	0.64	12	0.25	134.00	1519.00	1148	20230713	-15.85	870	20230314	11.03	1025	-5.76	20240112	957	0.94	20240115	1148	-15.85	20230713	870	11.03	20230314	1.27	N	085310	500	399 억	613429	N	N	105	N	N
26	20240117	120658	55	60.00	KOSPI	기계	N	N	N	Y	60	N	967	-17	5	-1.73	147375110	151221	103.88	984	988	964	1279	689	984	974.57	0.77	-5277	1002	992	988	978	974	991	977	400	295	500	720	1	1	79983352	773	7.22	0.64	12	0.19	134.00	1519.00	1148	20230713	-15.77	870	20230314	11.15	1025	-5.66	20240112	957	1.04	20240115	1148	-15.77	20230713	870	11.15	20230314	1.27	N	085310	500	399 억	613429	N	N	105	N	N
27	20240117	110659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	977	-7	5	-0.71	100465043	102775	70.60	984	988	972	1279	689	984	977.52	0.77	254	1002	992	988	978	974	991	977	400	295	500	720	1	1	79983352	781	7.29	0.64	12	0.13	134.00	1519.00	1148	20230713	-14.90	870	20230314	12.30	1025	-4.68	20240112	957	2.09	20240115	1148	-14.90	20230713	870	12.30	20230314	1.27	N	085310	500	399 억	613429	N	N	105	N	N
28	20240117	100655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	975	-9	5	-0.91	62989138	64450	44.28	984	988	972	1279	689	984	977.33	0.77	2161	1002	992	988	978	974	991	977	400	295	500	720	1	1	79983352	780	7.28	0.64	12	0.08	134.00	1519.00	1148	20230713	-15.07	870	20230314	12.07	1025	-4.88	20240112	957	1.88	20240115	1148	-15.07	20230713	870	12.07	20230314	1.27	N	085310	500	399 억	613429	N	N	105	N	N
29	20240117	090659	55	60.00	KOSPI	기계	N	N	N	Y	60	N	976	-8	5	-0.81	11596481	11844	8.14	984	988	976	1279	689	984	979.10	0.77	6372	1002	992	988	978	974	991	977	400	295	500	720	1	1	79983352	781	7.28	0.64	12	0.01	134.00	1519.00	1148	20230713	-14.98	870	20230314	12.18	1025	-4.78	20240112	957	1.99	20240115	1148	-14.98	20230713	870	12.18	20230314	1.27	N	085310	500	399 억	613429	N	N	105	N	N
30	20240116	160656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	984	-11	5	-1.11	143223530	144796	56.96	998	998	984	1293	697	995	989.14	0.87	-25940	1028	1011	984	967	940	998	954	400	298	500	730	1	1	79983352	787	7.34	0.65	12	0.18	134.00	1519.00	1148	20230713	-14.29	870	20230314	13.10	1025	-4.00	20240112	957	2.82	20240115	1148	-14.29	20230713	870	13.10	20230314	1.19	N	085310	500	399 억	693624	N	N	105	N	N
31	20240116	150655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	988	-7	5	-0.70	117673521	118839	46.75	998	998	984	1293	697	995	990.19	0.87	-25051	1028	1011	984	967	940	998	954	400	298	500	730	1	1	79983352	790	7.37	0.65	12	0.15	134.00	1519.00	1148	20230713	-13.94	870	20230314	13.56	1025	-3.61	20240112	957	3.24	20240115	1148	-13.94	20230713	870	13.56	20230314	1.19	N	085310	500	399 억	693624	N	N	109	N	N
32	20240116	140656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	986	-9	5	-0.90	108073516	109110	42.92	998	998	984	1293	697	995	990.50	0.87	-24519	1028	1011	984	967	940	998	954	400	298	500	730	1	1	79983352	789	7.36	0.65	12	0.14	134.00	1519.00	1148	20230713	-14.11	870	20230314	13.33	1025	-3.80	20240112	957	3.03	20240115	1148	-14.11	20230713	870	13.33	20230314	1.19	N	085310	500	399 억	693624	N	N	109	N	N
33	20240116	130657	55	60.00	KOSPI	기계	N	N	N	Y	60	N	991	-4	5	-0.40	96827825	97722	38.44	998	998	984	1293	697	995	990.85	0.87	-24767	1028	1011	984	967	940	998	954	400	298	500	730	1	1	79983352	793	7.40	0.65	12	0.12	134.00	1519.00	1148	20230713	-13.68	870	20230314	13.91	1025	-3.32	20240112	957	3.55	20240115	1148	-13.68	20230713	870	13.91	20230314	1.19	N	085310	500	399 억	693624	N	N	109	N	N
34	20240116	120656	55	60.00	KOSPI	기계	N	N	N	Y	60	N	992	-3	5	-0.30	92870138	93734	36.87	998	998	984	1293	697	995	990.78	0.87	-24767	1028	1011	984	967	940	998	954	400	298	500	730	1	1	79983352	793	7.40	0.65	12	0.12	134.00	1519.00	1148	20230713	-13.59	870	20230314	14.02	1025	-3.22	20240112	957	3.66	20240115	1148	-13.59	20230713	870	14.02	20230314	1.19	N	085310	500	399 억	693624	N	N	109	N	N
35	20240116	110654	55	60.00	KOSPI	기계	N	N	N	Y	60	N	988	-7	5	-0.70	69749219	70398	27.69	998	998	984	1293	697	995	990.78	0.87	-21918	1028	1011	984	967	940	998	954	400	298	500	730	1	1	79983352	790	7.37	0.65	12	0.09	134.00	1519.00	1148	20230713	-13.94	870	20230314	13.56	1025	-3.61	20240112	957	3.24	20240115	1148	-13.94	20230713	870	13.56	20230314	1.19	N	085310	500	399 억	693624	N	N	109	N	N
36	20240116	100655	55	60.00	KOSPI	기계	N	N	N	Y	60	N	990	-5	5	-0.50	51076093	51467	20.25	998	998	987	1293	697	995	992.40	0.87	-18781	1028	1011	984	967	940	998	954	400	298	500	730	1	1	79983352	792	7.39	0.65	12	0.06	134.00	1519.00	1148	20230713	-13.76	870	20230314	13.79	1025	-3.41	20240112	957	3.45	20240115	1148	-13.76	20230713	870	13.79	20230314	1.19	N	085310	500	399 억	693624	N	N	109	N	N
37	20240116	090653	55	60.00	KOSPI	기계	N	N	N	Y	60	N	997	2	2	0.20	11550555	11595	4.56	998	998	993	1293	697	995	996.17	0.87	-6270	1028	1011	984	967	940	998	954	400	298	500	730	1	1	79983352	797	7.44	0.66	12	0.01	134.00	1519.00	1148	20230713	-13.15	870	20230314	14.60	1025	-2.73	20240112	957	4.18	20240115	1148	-13.15	20230713	870	14.60	20230314	1.19	N	085310	500	399 억	693624	N	N	109	N	N
38	20240115	160652	57	100.00	KOSPI	기계	N	N	N	N		N	995	-5	5	-0.50	247167888	250219	76.84	1000	1001	957	1300	700	1000	987.81	0.87	-1070	1041	1020	1004	983	967	1012	975	400	300	500	740	1	1	79983352	796	7.43	0.66	12	0.31	134.00	1519.00	1148	20230713	-13.33	870	20230314	14.37	1025	-2.93	20240112	957	3.97	20240115	1148	-13.33	20230713	870	14.37	20230314	1.18	N	085310	500	399 억	693538	N	N	109	N	N
39	20240115	150654	57	100.00	KOSPI	기계	N	N	N	N		N	993	-7	5	-0.70	236026744	238957	73.38	1000	1001	957	1300	700	1000	987.74	0.87	-3006	1041	1020	1004	983	967	1012	975	400	300	500	740	1	1	79983352	794	7.41	0.65	12	0.30	134.00	1519.00	1148	20230713	-13.50	870	20230314	14.14	1025	-3.12	20240112	957	3.76	20240115	1148	-13.50	20230713	870	14.14	20230314	1.18	N	085310	500	399 억	693538	N	N	100	N	N
40	20240115	140654	57	100.00	KOSPI	기계	N	N	N	N		N	988	-12	5	-1.20	218718369	221463	68.01	1000	1001	957	1300	700	1000	987.61	0.87	429	1041	1020	1004	983	967	1012	975	400	300	500	740	1	1	79983352	790	7.37	0.65	12	0.28	134.00	1519.00	1148	20230713	-13.94	870	20230314	13.56	1025	-3.61	20240112	957	3.24	20240115	1148	-13.94	20230713	870	13.56	20230314	1.18	N	085310	500	399 억	693538	N	N	100	N	N
41	20240115	130653	57	100.00	KOSPI	기계	N	N	N	N		N	993	-7	5	-0.70	188951703	191283	58.74	1000	1001	957	1300	700	1000	987.81	0.87	-6462	1041	1020	1004	983	967	1012	975	400	300	500	740	1	1	79983352	794	7.41	0.65	12	0.24	134.00	1519.00	1148	20230713	-13.50	870	20230314	14.14	1025	-3.12	20240112	957	3.76	20240115	1148	-13.50	20230713	870	14.14	20230314	1.18	N	085310	500	399 억	693538	N	N	100	N	N
42	20240115	120654	57	100.00	KOSPI	기계	N	N	N	N		N	991	-9	5	-0.90	167121455	169147	51.94	1000	1001	957	1300	700	1000	988.02	0.87	-14724	1041	1020	1004	983	967	1012	975	400	300	500	740	1	1	79983352	793	7.40	0.65	12	0.21	134.00	1519.00	1148	20230713	-13.68	870	20230314	13.91	1025	-3.32	20240112	957	3.55	20240115	1148	-13.68	20230713	870	13.91	20230314	1.18	N	085310	500	399 억	693538	N	N	100	N	N
43	20240115	110652	57	100.00	KOSPI	기계	N	N	N	N		N	991	-9	5	-0.90	141933611	143684	44.12	1000	1001	957	1300	700	1000	987.82	0.87	-5789	1041	1020	1004	983	967	1012	975	400	300	500	740	1	1	79983352	793	7.40	0.65	12	0.18	134.00	1519.00	1148	20230713	-13.68	870	20230314	13.91	1025	-3.32	20240112	957	3.55	20240115	1148	-13.68	20230713	870	13.91	20230314	1.18	N	085310	500	399 억	693538	N	N	100	N	N
44	20240115	100650	57	100.00	KOSPI	기계	N	N	N	N		N	994	-6	5	-0.60	91384074	92620	28.44	1000	1001	957	1300	700	1000	986.66	0.87	-1485	1041	1020	1004	983	967	1012	975	400	300	500	740	1	1	79983352	795	7.42	0.65	12	0.12	134.00	1519.00	1148	20230713	-13.41	870	20230314	14.25	1025	-3.02	20240112	957	3.87	20240115	1148	-13.41	20230713	870	14.25	20230314	1.18	N	085310	500	399 억	693538	N	N	100	N	N
45	20240115	090653	57	100.00	KOSPI	기계	N	N	N	N		N	995	-5	5	-0.50	11363728	11396	3.50	1000	1001	995	1300	700	1000	997.17	0.87	-4300	1041	1020	1004	983	967	1012	975	400	300	500	740	1	1	79983352	796	7.43	0.66	12	0.01	134.00	1519.00	1148	20230713	-13.33	870	20230314	14.37	1025	-2.93	20240112	988	0.71	20240112	1148	-13.33	20230713	870	14.37	20230314	1.18	N	085310	500	399 억	693538	N	N	100	N	N
46	20240112	160649	57	100.00	KOSPI	기계	N	N	N	N		N	1000	-3	5	-0.30	303328773	303827	304.02	1001	1025	988	1303	703	1003	998.33	0.89	-13032	1008	1005	1000	997	992	1007	999	400	300	500	740	1	1	79983352	800	7.46	0.66	12	0.38	134.00	1519.00	1148	20230713	-12.89	860	20230106	16.28	1025	-2.44	20240112	988	1.21	20240112	1148	-12.89	20230713	870	14.94	20230314	1.17	N	085310	500	399 억	710673	N	N	100	N	N
47	20240112	150651	57	100.00	KOSPI	기계	N	N	N	N		N	992	-11	5	-1.10	139737356	140700	140.79	1001	1003	988	1303	703	1003	993.16	0.89	-7402	1008	1005	1000	997	992	1007	999	400	300	500	740	1	1	79983352	793	7.40	0.65	12	0.18	134.00	1519.00	1148	20230713	-13.59	860	20230106	15.35	1017	-2.46	20240103	988	0.40	20240112	1148	-13.59	20230713	870	14.02	20230314	1.17	N	085310	500	399 억	710673	N	N	140	N	N
48	20240112	140650	57	100.00	KOSPI	기계	N	N	N	N		N	990	-13	5	-1.30	125010655	125834	125.92	1001	1003	989	1303	703	1003	993.46	0.89	-2507	1008	1005	1000	997	992	1007	999	400	300	500	740	1	1	79983352	792	7.39	0.65	12	0.16	134.00	1519.00	1148	20230713	-13.76	860	20230106	15.12	1017	-2.65	20240103	989	0.10	20240112	1148	-13.76	20230713	870	13.79	20230314	1.17	N	085310	500	399 억	710673	N	N	140	N	N
49	20240112	130648	57	100.00	KOSPI	기계	N	N	N	N		N	994	-9	5	-0.90	62207182	62475	62.52	1001	1003	993	1303	703	1003	995.71	0.89	4121	1008	1005	1000	997	992	1007	999	400	300	500	740	1	1	79983352	795	7.42	0.65	12	0.08	134.00	1519.00	1148	20230713	-13.41	860	20230106	15.58	1017	-2.26	20240103	990	0.40	20240108	1148	-13.41	20230713	870	14.25	20230314	1.17	N	085310	500	399 억	710673	N	N	140	N	N
50	20240112	120651	57	100.00	KOSPI	기계	N	N	N	N		N	994	-9	5	-0.90	46425187	46595	46.63	1001	1003	994	1303	703	1003	996.36	0.89	4127	1008	1005	1000	997	992	1007	999	400	300	500	740	1	1	79983352	795	7.42	0.65	12	0.06	134.00	1519.00	1148	20230713	-13.41	860	20230106	15.58	1017	-2.26	20240103	990	0.40	20240108	1148	-13.41	20230713	870	14.25	20230314	1.17	N	085310	500	399 억	710673	N	N	140	N	N
51	20240112	110648	57	100.00	KOSPI	기계	N	N	N	N		N	994	-9	5	-0.90	38649697	38778	38.80	1001	1003	994	1303	703	1003	996.69	0.89	5021	1008	1005	1000	997	992	1007	999	400	300	500	740	1	1	79983352	795	7.42	0.65	12	0.05	134.00	1519.00	1148	20230713	-13.41	860	20230106	15.58	1017	-2.26	20240103	990	0.40	20240108	1148	-13.41	20230713	870	14.25	20230314	1.17	N	085310	500	399 억	710673	N	N	140	N	N
52	20240112	100648	57	100.00	KOSPI	기계	N	N	N	N		N	996	-7	5	-0.70	15051510	15086	15.10	1001	1003	995	1303	703	1003	997.71	0.89	-807	1008	1005	1000	997	992	1007	999	400	300	500	740	1	1	79983352	797	7.43	0.66	12	0.02	134.00	1519.00	1148	20230713	-13.24	860	20230106	15.81	1017	-2.06	20240103	990	0.61	20240108	1148	-13.24	20230713	870	14.48	20230314	1.17	N	085310	500	399 억	710673	N	N	140	N	N
53	20240112	090649	57	100.00	KOSPI	기계	N	N	N	N		N	995	-8	5	-0.80	829239	833	0.83	1001	1003	995	1303	703	1003	995.48	0.89	42	1008	1005	1000	997	992	1007	999	400	300	500	740	1	1	79983352	796	7.43	0.66	12	0.00	134.00	1519.00	1148	20230713	-13.33	860	20230106	15.70	1017	-2.16	20240103	990	0.51	20240108	1148	-13.33	20230713	870	14.37	20230314	1.17	N	085310	500	399 억	710673	N	N	140	N	N
54	20240111	160645	57	100.00	KOSPI	기계	N	N	N	N		N	1003	4	2	0.40	99871577	99935	96.44	999	1003	995	1298	700	999	999.36	0.88	3127	1011	1004	997	990	983	1001	987	400	299	500	730	1	1	79983352	802	7.49	0.66	12	0.12	134.00	1519.00	1148	20230713	-12.63	857	20230105	17.04	1017	-1.38	20240103	990	1.31	20240108	1148	-12.63	20230713	870	15.29	20230314	1.19	N	085310	500	399 억	707546	N	N	140	N	N
55	20240111	150649	57	100.00	KOSPI	기계	N	N	N	N		N	1001	2	2	0.20	88014080	88102	85.02	999	1003	995	1298	700	999	999.00	0.88	3145	1011	1004	997	990	983	1001	987	400	299	500	730	1	1	79983352	801	7.47	0.66	12	0.11	134.00	1519.00	1148	20230713	-12.80	857	20230105	16.80	1017	-1.57	20240103	990	1.11	20240108	1148	-12.80	20230713	870	15.06	20230314	1.19	N	085310	500	399 억	707546	N	N	129	N	N
56	20240111	140647	57	100.00	KOSPI	기계	N	N	N	N		N	998	-1	5	-0.10	81241383	81329	78.49	999	1003	995	1298	700	999	998.92	0.88	3145	1011	1004	997	990	983	1001	987	400	299	500	730	1	1	79983352	798	7.45	0.66	12	0.10	134.00	1519.00	1148	20230713	-13.07	857	20230105	16.45	1017	-1.87	20240103	990	0.81	20240108	1148	-13.07	20230713	870	14.71	20230314	1.19	N	085310	500	399 억	707546	N	N	129	N	N
57	20240111	130645	57	100.00	KOSPI	기계	N	N	N	N		N	1000	1	2	0.10	73272670	73342	70.78	999	1003	995	1298	700	999	999.05	0.88	3145	1011	1004	997	990	983	1001	987	400	299	500	730	1	1	79983352	800	7.46	0.66	12	0.09	134.00	1519.00	1148	20230713	-12.89	857	20230105	16.69	1017	-1.67	20240103	990	1.01	20240108	1148	-12.89	20230713	870	14.94	20230314	1.19	N	085310	500	399 억	707546	N	N	129	N	N
58	20240111	120646	57	100.00	KOSPI	기계	N	N	N	N		N	998	-1	5	-0.10	63184641	63240	61.03	999	1003	995	1298	700	999	999.12	0.88	3143	1011	1004	997	990	983	1001	987	400	299	500	730	1	1	79983352	798	7.45	0.66	12	0.08	134.00	1519.00	1148	20230713	-13.07	857	20230105	16.45	1017	-1.87	20240103	990	0.81	20240108	1148	-13.07	20230713	870	14.71	20230314	1.19	N	085310	500	399 억	707546	N	N	129	N	N
59	20240111	110648	57	100.00	KOSPI	기계	N	N	N	N		N	999	0	3	0.00	57010829	57060	55.06	999	1003	995	1298	700	999	999.14	0.88	3143	1011	1004	997	990	983	1001	987	400	299	500	730	1	1	79983352	799	7.46	0.66	12	0.07	134.00	1519.00	1148	20230713	-12.98	857	20230105	16.57	1017	-1.77	20240103	990	0.91	20240108	1148	-12.98	20230713	870	14.83	20230314	1.19	N	085310	500	399 억	707546	N	N	129	N	N
60	20240111	100646	57	100.00	KOSPI	기계	N	N	N	N		N	1002	3	2	0.30	49699882	49742	48.00	999	1003	995	1298	700	999	999.15	0.88	3125	1011	1004	997	990	983	1001	987	400	299	500	730	1	1	79983352	801	7.48	0.66	12	0.06	134.00	1519.00	1148	20230713	-12.72	857	20230105	16.92	1017	-1.47	20240103	990	1.21	20240108	1148	-12.72	20230713	870	15.17	20230314	1.19	N	085310	500	399 억	707546	N	N	129	N	N
61	20240111	090646	57	100.00	KOSPI	기계	N	N	N	N		N	1002	3	2	0.30	10755870	10763	10.39	999	1002	998	1298	700	999	999.34	0.88	-839	1011	1004	997	990	983	1001	987	400	299	500	730	1	1	79983352	801	7.48	0.66	12	0.01	134.00	1519.00	1148	20230713	-12.72	857	20230105	16.92	1017	-1.47	20240103	990	1.21	20240108	1148	-12.72	20230713	870	15.17	20230314	1.19	N	085310	500	399 억	707546	N	N	129	N	N
62	20240110	160644	57	100.00	KOSPI	기계	N	N	N	N		N	999	0	3	0.00	103279028	103613	104.03	1002	1004	990	1298	700	999	996.78	0.89	-881	1017	1008	1001	992	985	1004	988	400	299	500	730	1	1	79983352	799	7.46	0.66	12	0.13	134.00	1519.00	1148	20230713	-12.98	851	20230104	17.39	1017	-1.77	20240103	990	0.91	20240110	1148	-12.98	20230713	870	14.83	20230314	1.15	N	085310	500	399 억	708424	N	N	129	N	N
63	20240110	150646	57	100.00	KOSPI	기계	N	N	N	N		N	999	0	3	0.00	93309334	93622	94.00	1002	1004	990	1298	700	999	996.66	0.89	-622	1017	1008	1001	992	985	1004	988	400	299	500	730	1	1	79983352	799	7.46	0.66	12	0.12	134.00	1519.00	1148	20230713	-12.98	851	20230104	17.39	1017	-1.77	20240103	990	0.91	20240110	1148	-12.98	20230713	870	14.83	20230314	1.15	N	085310	500	399 억	708424	N	N	149	N	N
64	20240110	140647	57	100.00	KOSPI	기계	N	N	N	N		N	998	-1	5	-0.10	87766969	88070	88.42	1002	1004	990	1298	700	999	996.56	0.89	2197	1017	1008	1001	992	985	1004	988	400	299	500	730	1	1	79983352	798	7.45	0.66	12	0.11	134.00	1519.00	1148	20230713	-13.07	851	20230104	17.27	1017	-1.87	20240103	990	0.81	20240110	1148	-13.07	20230713	870	14.71	20230314	1.15	N	085310	500	399 억	708424	N	N	149	N	N
65	20240110	130645	57	100.00	KOSPI	기계	N	N	N	N		N	999	0	3	0.00	84154032	84448	84.79	1002	1004	990	1298	700	999	996.52	0.89	2209	1017	1008	1001	992	985	1004	988	400	299	500	730	1	1	79983352	799	7.46	0.66	12	0.11	134.00	1519.00	1148	20230713	-12.98	851	20230104	17.39	1017	-1.77	20240103	990	0.91	20240110	1148	-12.98	20230713	870	14.83	20230314	1.15	N	085310	500	399 억	708424	N	N	149	N	N
66	20240110	120646	57	100.00	KOSPI	기계	N	N	N	N		N	1000	1	2	0.10	72292759	72578	72.87	1002	1004	990	1298	700	999	996.07	0.89	2232	1017	1008	1001	992	985	1004	988	400	299	500	730	1	1	79983352	800	7.46	0.66	12	0.09	134.00	1519.00	1148	20230713	-12.89	851	20230104	17.51	1017	-1.67	20240103	990	1.01	20240110	1148	-12.89	20230713	870	14.94	20230314	1.15	N	085310	500	399 억	708424	N	N	149	N	N
67	20240110	110645	57	100.00	KOSPI	기계	N	N	N	N		N	999	0	3	0.00	15370755	15357	15.42	1002	1004	999	1298	700	999	1000.90	0.89	-305	1017	1008	1001	992	985	1004	988	400	299	500	730	1	1	79983352	799	7.46	0.66	12	0.02	134.00	1519.00	1148	20230713	-12.98	851	20230104	17.39	1017	-1.77	20240103	990	0.91	20240108	1148	-12.98	20230713	870	14.83	20230314	1.15	N	085310	500	399 억	708424	N	N	149	N	N
68	20240110	100644	57	100.00	KOSPI	기계	N	N	N	N		N	1000	1	2	0.10	11985803	11970	12.02	1002	1004	999	1298	700	999	1001.32	0.89	-305	1017	1008	1001	992	985	1004	988	400	299	500	730	1	1	79983352	800	7.46	0.66	12	0.01	134.00	1519.00	1148	20230713	-12.89	851	20230104	17.51	1017	-1.67	20240103	990	1.01	20240108	1148	-12.89	20230713	870	14.94	20230314	1.15	N	085310	500	399 억	708424	N	N	149	N	N
69	20240110	090643	57	100.00	KOSPI	기계	N	N	N	N		N	1003	4	2	0.40	874503	872	0.88	1002	1004	1002	1298	700	999	1002.87	0.89	-64	1017	1008	1001	992	985	1004	988	400	299	500	730	1	1	79983352	802	7.49	0.66	12	0.00	134.00	1519.00	1148	20230713	-12.63	851	20230104	17.86	1017	-1.38	20240103	990	1.31	20240108	1148	-12.63	20230713	870	15.29	20230314	1.15	N	085310	500	399 억	708424	N	N	149	N	N
70	20240109	160642	57	100.00	KOSPI	기계	N	N	N	N		N	999	0	3	0.00	99141886	99102	82.07	1001	1010	994	1298	700	999	1000.41	0.87	7508	1019	1008	999	988	979	1014	994	400	299	500	730	1	1	79983352	799	7.46	0.66	12	0.12	134.00	1519.00	1148	20230713	-12.98	831	20230103	20.22	1017	-1.77	20240103	990	0.91	20240108	1148	-12.98	20230713	870	14.83	20230314	1.16	N	085310	500	399 억	695705	N	N	149	N	N
71	20240109	150644	57	100.00	KOSPI	기계	N	N	N	N		N	999	0	3	0.00	94632732	94586	78.33	1001	1010	994	1298	700	999	1000.49	0.87	7503	1019	1008	999	988	979	1014	994	400	299	500	730	1	1	79983352	799	7.46	0.66	12	0.12	134.00	1519.00	1148	20230713	-12.98	831	20230103	20.22	1017	-1.77	20240103	990	0.91	20240108	1148	-12.98	20230713	870	14.83	20230314	1.16	N	085310	500	399 억	695705	N	N	211	N	N
72	20240109	140643	57	100.00	KOSPI	기계	N	N	N	N		N	998	-1	5	-0.10	85628903	85559	70.85	1001	1010	994	1298	700	999	1000.82	0.87	9411	1019	1008	999	988	979	1014	994	400	299	500	730	1	1	79983352	798	7.45	0.66	12	0.11	134.00	1519.00	1148	20230713	-13.07	831	20230103	20.10	1017	-1.87	20240103	990	0.81	20240108	1148	-13.07	20230713	870	14.71	20230314	1.16	N	085310	500	399 억	695705	N	N	211	N	N
73	20240109	130643	57	100.00	KOSPI	기계	N	N	N	N		N	999	0	3	0.00	80963292	80883	66.98	1001	1010	994	1298	700	999	1000.99	0.87	9411	1019	1008	999	988	979	1014	994	400	299	500	730	1	1	79983352	799	7.46	0.66	12	0.10	134.00	1519.00	1148	20230713	-12.98	831	20230103	20.22	1017	-1.77	20240103	990	0.91	20240108	1148	-12.98	20230713	870	14.83	20230314	1.16	N	085310	500	399 억	695705	N	N	211	N	N
74	20240109	120649	57	100.00	KOSPI	기계	N	N	N	N		N	996	-3	5	-0.30	75657320	75574	62.58	1001	1010	994	1298	700	999	1001.10	0.87	7508	1019	1008	999	988	979	1014	994	400	299	500	730	1	1	79983352	797	7.43	0.66	12	0.09	134.00	1519.00	1148	20230713	-13.24	831	20230103	19.86	1017	-2.06	20240103	990	0.61	20240108	1148	-13.24	20230713	870	14.48	20230314	1.16	N	085310	500	399 억	695705	N	N	211	N	N
75	20240109	110644	57	100.00	KOSPI	기계	N	N	N	N		N	1002	3	2	0.30	35686240	35512	29.41	1001	1010	999	1298	700	999	1004.91	0.87	-798	1019	1008	999	988	979	1014	994	400	299	500	730	1	1	79983352	801	7.48	0.66	12	0.04	134.00	1519.00	1148	20230713	-12.72	831	20230103	20.58	1017	-1.47	20240103	990	1.21	20240108	1148	-12.72	20230713	870	15.17	20230314	1.16	N	085310	500	399 억	695705	N	N	211	N	N
76	20240109	100644	57	100.00	KOSPI	기계	N	N	N	N		N	1003	4	2	0.40	28028570	27873	23.08	1001	1010	999	1298	700	999	1005.58	0.87	-1737	1019	1008	999	988	979	1014	994	400	299	500	730	1	1	79983352	802	7.49	0.66	12	0.03	134.00	1519.00	1148	20230713	-12.63	831	20230103	20.70	1017	-1.38	20240103	990	1.31	20240108	1148	-12.63	20230713	870	15.29	20230314	1.16	N	085310	500	399 억	695705	N	N	211	N	N
77	20240109	090643	57	100.00	KOSPI	기계	N	N	N	N		N	1000	1	2	0.10	3036026	3034	2.51	1001	1002	1000	1298	700	999	1000.67	0.87	0	1019	1008	999	988	979	1014	994	400	299	500	730	1	1	79983352	800	7.46	0.66	12	0.00	134.00	1519.00	1148	20230713	-12.89	831	20230103	20.34	1017	-1.67	20240103	990	1.01	20240108	1148	-12.89	20230713	870	14.94	20230314	1.16	N	085310	500	399 억	695705	N	N	211	N	N
78	20240108	160642	57	100.00	KOSPI	기계	N	N	N	N		N	999	-1	5	-0.10	120263786	120758	85.82	996	1010	990	1300	700	1000	995.91	0.85	11699	1025	1012	1002	989	979	1007	984	400	300	500	740	1	1	79983352	799	7.46	0.66	12	0.15	134.00	1519.00	1148	20230713	-12.98	831	20230103	20.22	1017	-1.77	20240103	990	0.91	20240108	1148	-12.98	20230713	870	14.83	20230314	1.13	N	085310	500	399 억	683103	N	N	211	N	N
79	20240108	150643	57	100.00	KOSPI	기계	N	N	N	N		N	999	-1	5	-0.10	116584136	117073	83.20	996	1010	990	1300	700	1000	995.82	0.85	11637	1025	1012	1002	989	979	1007	984	400	300	500	740	1	1	79983352	799	7.46	0.66	12	0.15	134.00	1519.00	1148	20230713	-12.98	831	20230103	20.22	1017	-1.77	20240103	990	0.91	20240108	1148	-12.98	20230713	870	14.83	20230314	1.13	N	085310	500	399 억	683103	N	N	154	N	N
80	20240108	140642	57	100.00	KOSPI	기계	N	N	N	N		N	999	-1	5	-0.10	99884103	100366	71.33	996	1010	990	1300	700	1000	995.20	0.85	11637	1025	1012	1002	989	979	1007	984	400	300	500	740	1	1	79983352	799	7.46	0.66	12	0.13	134.00	1519.00	1148	20230713	-12.98	831	20230103	20.22	1017	-1.77	20240103	990	0.91	20240108	1148	-12.98	20230713	870	14.83	20230314	1.13	N	085310	500	399 억	683103	N	N	154	N	N
81	20240108	130642	57	100.00	KOSPI	기계	N	N	N	N		N	999	-1	5	-0.10	96001889	96480	68.57	996	1010	990	1300	700	1000	995.04	0.85	12886	1025	1012	1002	989	979	1007	984	400	300	500	740	1	1	79983352	799	7.46	0.66	12	0.12	134.00	1519.00	1148	20230713	-12.98	831	20230103	20.22	1017	-1.77	20240103	990	0.91	20240108	1148	-12.98	20230713	870	14.83	20230314	1.13	N	085310	500	399 억	683103	N	N	154	N	N
82	20240108	120643	57	100.00	KOSPI	기계	N	N	N	N		N	998	-2	5	-0.20	88851989	89316	63.47	996	1010	990	1300	700	1000	994.80	0.85	13189	1025	1012	1002	989	979	1007	984	400	300	500	740	1	1	79983352	798	7.45	0.66	12	0.11	134.00	1519.00	1148	20230713	-13.07	831	20230103	20.10	1017	-1.87	20240103	990	0.81	20240108	1148	-13.07	20230713	870	14.71	20230314	1.13	N	085310	500	399 억	683103	N	N	154	N	N
83	20240108	110644	57	100.00	KOSPI	기계	N	N	N	N		N	999	-1	5	-0.10	81977586	82437	58.59	996	1010	990	1300	700	1000	994.43	0.85	13476	1025	1012	1002	989	979	1007	984	400	300	500	740	1	1	79983352	799	7.46	0.66	12	0.10	134.00	1519.00	1148	20230713	-12.98	831	20230103	20.22	1017	-1.77	20240103	990	0.91	20240108	1148	-12.98	20230713	870	14.83	20230314	1.13	N	085310	500	399 억	683103	N	N	154	N	N
84	20240108	100644	57	100.00	KOSPI	기계	N	N	N	N		N	994	-6	5	-0.60	66042914	66430	47.21	996	1010	990	1300	700	1000	994.17	0.85	9840	1025	1012	1002	989	979	1007	984	400	300	500	740	1	1	79983352	795	7.42	0.65	12	0.08	134.00	1519.00	1148	20230713	-13.41	831	20230103	19.61	1017	-2.26	20240103	990	0.40	20240108	1148	-13.41	20230713	870	14.25	20230314	1.13	N	085310	500	399 억	683103	N	N	154	N	N
85	20240108	090642	57	100.00	KOSPI	기계	N	N	N	N		N	1001	1	2	0.10	6230381	6243	4.44	996	1010	996	1300	700	1000	997.98	0.85	-1137	1025	1012	1002	989	979	1007	984	400	300	500	740	1	1	79983352	801	7.47	0.66	12	0.01	134.00	1519.00	1148	20230713	-12.80	831	20230103	20.46	1017	-1.57	20240103	992	0.91	20240103	1148	-12.80	20230713	870	15.06	20230314	1.13	N	085310	500	399 억	683103	N	N	154	N	N
86	20240105	160642	57	100.00	KOSPI	기계	N	N	N	N		N	1000	-1	5	-0.10	141349920	140702	76.57	1005	1015	992	1301	701	1001	1004.60	0.87	-8701	1020	1010	1002	992	984	1015	997	400	300	500	740	1	1	79983352	800	7.46	0.66	12	0.18	134.00	1519.00	1148	20230713	-12.89	831	20230103	20.34	1017	-1.67	20240103	992	0.81	20240105	1148	-12.89	20230713	857	16.69	20230105	1.15	N	085310	500	399 억	692708	N	N	154	N	N
87	20240105	150643	57	100.00	KOSPI	기계	N	N	N	N		N	1002	1	2	0.10	108663846	107845	58.69	1005	1015	995	1301	701	1001	1007.59	0.87	-8374	1020	1010	1002	992	984	1015	997	400	300	500	740	1	1	79983352	801	7.48	0.66	12	0.13	134.00	1519.00	1148	20230713	-12.72	831	20230103	20.58	1017	-1.47	20240103	992	1.01	20240103	1148	-12.72	20230713	857	16.92	20230105	1.15	N	085310	500	399 억	692708	N	N	823	N	N
88	20240105	140640	57	100.00	KOSPI	기계	N	N	N	N		N	1003	2	2	0.20	99681267	98855	53.80	1005	1015	995	1301	701	1001	1008.36	0.87	-8270	1020	1010	1002	992	984	1015	997	400	300	500	740	1	1	79983352	802	7.49	0.66	12	0.12	134.00	1519.00	1148	20230713	-12.63	831	20230103	20.70	1017	-1.38	20240103	992	1.11	20240103	1148	-12.63	20230713	857	17.04	20230105	1.15	N	085310	500	399 억	692708	N	N	823	N	N
89	20240105	130641	57	100.00	KOSPI	기계	N	N	N	N		N	1003	2	2	0.20	91871748	91060	49.56	1005	1015	995	1301	701	1001	1008.91	0.87	-8256	1020	1010	1002	992	984	1015	997	400	300	500	740	1	1	79983352	802	7.49	0.66	12	0.11	134.00	1519.00	1148	20230713	-12.63	831	20230103	20.70	1017	-1.38	20240103	992	1.11	20240103	1148	-12.63	20230713	857	17.04	20230105	1.15	N	085310	500	399 억	692708	N	N	823	N	N
90	20240105	120641	57	100.00	KOSPI	기계	N	N	N	N		N	1012	11	2	1.10	77697206	76979	41.89	1005	1015	995	1301	701	1001	1009.33	0.87	-8145	1020	1010	1002	992	984	1015	997	400	300	500	740	1	1	79983352	809	7.55	0.67	12	0.10	134.00	1519.00	1148	20230713	-11.85	831	20230103	21.78	1017	-0.49	20240103	992	2.02	20240103	1148	-11.85	20230713	857	18.09	20230105	1.15	N	085310	500	399 억	692708	N	N	823	N	N
91	20240105	110640	57	100.00	KOSPI	기계	N	N	N	N		N	1009	8	2	0.80	68465878	67844	36.92	1005	1015	995	1301	701	1001	1009.17	0.87	-6878	1020	1010	1002	992	984	1015	997	400	300	500	740	1	1	79983352	807	7.53	0.66	12	0.08	134.00	1519.00	1148	20230713	-12.11	831	20230103	21.42	1017	-0.79	20240103	992	1.71	20240103	1148	-12.11	20230713	857	17.74	20230105	1.15	N	085310	500	399 억	692708	N	N	823	N	N
92	20240105	100643	57	100.00	KOSPI	기계	N	N	N	N		N	1008	7	2	0.70	52645624	52148	28.38	1005	1015	995	1301	701	1001	1009.54	0.87	-6389	1020	1010	1002	992	984	1015	997	400	300	500	740	1	1	79983352	806	7.52	0.66	12	0.07	134.00	1519.00	1148	20230713	-12.20	831	20230103	21.30	1017	-0.88	20240103	992	1.61	20240103	1148	-12.20	20230713	857	17.62	20230105	1.15	N	085310	500	399 억	692708	N	N	823	N	N
93	20240105	090641	57	100.00	KOSPI	기계	N	N	N	N		N	1001	0	3	0.00	2732641	2727	1.48	1005	1005	999	1301	701	1001	1002.07	0.87	-1753	1020	1010	1002	992	984	1015	997	400	300	500	740	1	1	79983352	801	7.47	0.66	12	0.00	134.00	1519.00	1148	20230713	-12.80	831	20230103	20.46	1017	-1.57	20240103	992	0.91	20240103	1148	-12.80	20230713	857	16.80	20230105	1.15	N	085310	500	399 억	692708	N	N	823	N	N
94	20240104	160638	57	100.00	KOSPI	기계	N	N	N	N		N	1001	-11	5	-1.09	183373433	183688	82.31	997	1012	994	1315	709	1012	998.29	0.86	2572	1032	1022	1007	997	982	1027	1002	400	303	500	740	1	1	79983352	801	7.47	0.66	12	0.23	134.00	1519.00	1148	20230713	-12.80	831	20230103	20.46	1017	-1.57	20240103	992	0.91	20240103	1148	-12.80	20230713	851	17.63	20230104	1.13	N	085310	500	399 억	689828	N	N	823	N	N
95	20240104	150639	57	100.00	KOSPI	기계	N	N	N	N		N	996	-16	5	-1.58	161749918	161982	72.58	997	1012	994	1315	709	1012	998.57	0.86	4524	1032	1022	1007	997	982	1027	1002	400	303	500	740	1	1	79983352	797	7.43	0.66	12	0.20	134.00	1519.00	1148	20230713	-13.24	831	20230103	19.86	1017	-2.06	20240103	992	0.40	20240103	1148	-13.24	20230713	851	17.04	20230104	1.13	N	085310	500	399 억	689828	N	N	557	N	N
96	20240104	140640	57	100.00	KOSPI	기계	N	N	N	N		N	1001	-11	5	-1.09	133311786	133501	59.82	997	1012	994	1315	709	1012	998.58	0.86	7088	1032	1022	1007	997	982	1027	1002	400	303	500	740	1	1	79983352	801	7.47	0.66	12	0.17	134.00	1519.00	1148	20230713	-12.80	831	20230103	20.46	1017	-1.57	20240103	992	0.91	20240103	1148	-12.80	20230713	851	17.63	20230104	1.13	N	085310	500	399 억	689828	N	N	557	N	N
97	20240104	130640	57	100.00	KOSPI	기계	N	N	N	N		N	996	-16	5	-1.58	94945137	95042	42.59	997	1012	994	1315	709	1012	998.98	0.86	7116	1032	1022	1007	997	982	1027	1002	400	303	500	740	1	1	79983352	797	7.43	0.66	12	0.12	134.00	1519.00	1148	20230713	-13.24	831	20230103	19.86	1017	-2.06	20240103	992	0.40	20240103	1148	-13.24	20230713	851	17.04	20230104	1.13	N	085310	500	399 억	689828	N	N	557	N	N
98	20240104	120638	57	100.00	KOSPI	기계	N	N	N	N		N	1001	-11	5	-1.09	71073152	71131	31.87	997	1012	994	1315	709	1012	999.19	0.86	7284	1032	1022	1007	997	982	1027	1002	400	303	500	740	1	1	79983352	801	7.47	0.66	12	0.09	134.00	1519.00	1148	20230713	-12.80	831	20230103	20.46	1017	-1.57	20240103	992	0.91	20240103	1148	-12.80	20230713	851	17.63	20230104	1.13	N	085310	500	399 억	689828	N	N	557	N	N
99	20240104	110638	57	100.00	KOSPI	기계	N	N	N	N		N	997	-15	5	-1.48	42359365	42312	18.96	997	1012	997	1315	709	1012	1001.12	0.86	6939	1032	1022	1007	997	982	1027	1002	400	303	500	740	1	1	79983352	797	7.44	0.66	12	0.05	134.00	1519.00	1148	20230713	-13.15	831	20230103	19.98	1017	-1.97	20240103	992	0.50	20240103	1148	-13.15	20230713	851	17.16	20230104	1.13	N	085310	500	399 억	689828	N	N	557	N	N
100	20240104	100637	57	100.00	KOSPI	기계	N	N	N	N		N	1000	-12	5	-1.19	27753916	27690	12.41	997	1012	997	1315	709	1012	1002.31	0.86	6024	1032	1022	1007	997	982	1027	1002	400	303	500	740	1	1	79983352	800	7.46	0.66	12	0.03	134.00	1519.00	1148	20230713	-12.89	831	20230103	20.34	1017	-1.67	20240103	992	0.81	20240103	1148	-12.89	20230713	851	17.51	20230104	1.13	N	085310	500	399 억	689828	N	N	557	N	N
101	20240104	090640	57	100.00	KOSPI	기계	N	N	N	N		N	1008	-4	5	-0.40	2772411	2769	1.24	997	1010	997	1315	709	1012	1001.23	0.86	-400	1032	1022	1007	997	982	1027	1002	400	303	500	740	1	1	79983352	806	7.52	0.66	12	0.00	134.00	1519.00	1148	20230713	-12.20	831	20230103	21.30	1017	-0.88	20240103	992	1.61	20240103	1148	-12.20	20230713	851	18.45	20230104	1.13	N	085310	500	399 억	689828	N	N	557	N	N
102	20240103	160637	57	100.00	KOSPI	기계	N	N	N	N		N	1012	2	2	0.20	224090093	223144	207.46	1010	1017	992	1313	707	1010	1004.24	0.87	-9294	1020	1015	1006	1001	992	1017	1003	400	303	500	740	1	1	79983352	809	7.55	0.67	12	0.28	134.00	1519.00	1148	20230713	-11.85	831	20230103	21.78	1017	-0.49	20240103	992	2.02	20240103	1148	-11.85	20230713	831	21.78	20230103	1.13	N	085310	500	399 억	698746	N	N	557	N	N
103	20240103	150635	57	100.00	KOSPI	기계	N	N	N	N		N	1009	-1	5	-0.10	192940017	192366	178.85	1010	1015	992	1313	707	1010	1002.98	0.87	-8420	1020	1015	1006	1001	992	1017	1003	400	303	500	740	1	1	79983352	807	7.53	0.66	12	0.24	134.00	1519.00	1148	20230713	-12.11	831	20230103	21.42	1015	-0.59	20240103	992	1.71	20240103	1148	-12.11	20230713	831	21.42	20230103	1.13	N	085310	500	399 억	698746	N	N	0	N	N
104	20240103	140634	57	100.00	KOSPI	기계	N	N	N	N		N	1003	-7	5	-0.69	147903431	147770	137.39	1010	1011	992	1313	707	1010	1000.90	0.87	-5379	1020	1015	1006	1001	992	1017	1003	400	303	500	740	1	1	79983352	802	7.49	0.66	12	0.18	134.00	1519.00	1148	20230713	-12.63	831	20230103	20.70	1011	0.00	20240102	992	1.11	20240103	1148	-12.63	20230713	831	20.70	20230103	1.13	N	085310	500	399 억	698746	N	N	0	N	N
105	20240103	130636	57	100.00	KOSPI	기계	N	N	N	N		N	1003	-7	5	-0.69	118356394	118334	110.02	1010	1011	992	1313	707	1010	1000.19	0.87	-1085	1020	1015	1006	1001	992	1017	1003	400	303	500	740	1	1	79983352	802	7.49	0.66	12	0.15	134.00	1519.00	1148	20230713	-12.63	831	20230103	20.70	1011	0.00	20240102	992	1.11	20240103	1148	-12.63	20230713	831	20.70	20230103	1.13	N	085310	500	399 억	698746	N	N	0	N	N
106	20240103	120638	57	100.00	KOSPI	기계	N	N	N	N		N	1000	-10	5	-0.99	101590160	101592	94.45	1010	1011	992	1313	707	1010	999.98	0.87	1799	1020	1015	1006	1001	992	1017	1003	400	303	500	740	1	1	79983352	800	7.46	0.66	12	0.13	134.00	1519.00	1148	20230713	-12.89	831	20230103	20.34	1011	0.00	20240102	992	0.81	20240103	1148	-12.89	20230713	831	20.34	20230103	1.13	N	085310	500	399 억	698746	N	N	0	N	N
107	20240103	110635	57	100.00	KOSPI	기계	N	N	N	N		N	996	-14	5	-1.39	99818125	99817	92.80	1010	1011	992	1313	707	1010	1000.01	0.87	1813	1020	1015	1006	1001	992	1017	1003	400	303	500	740	1	1	79983352	797	7.43	0.66	12	0.12	134.00	1519.00	1148	20230713	-13.24	831	20230103	19.86	1011	0.00	20240102	992	0.40	20240103	1148	-13.24	20230713	831	19.86	20230103	1.13	N	085310	500	399 억	698746	N	N	0	N	N
108	20240103	100636	57	100.00	KOSPI	기계	N	N	N	N		N	1007	-3	5	-0.30	23860388	23662	22.00	1010	1011	1005	1313	707	1010	1008.38	0.87	-637	1020	1015	1006	1001	992	1017	1003	400	303	500	740	1	1	79983352	805	7.51	0.66	12	0.03	134.00	1519.00	1148	20230713	-12.28	831	20230103	21.18	1011	0.00	20240102	997	1.00	20240102	1148	-12.28	20230713	831	21.18	20230103	1.13	N	085310	500	399 억	698746	N	N	0	N	N
109	20240103	090635	57	100.00	KOSPI	기계	N	N	N	N		N	1010	0	3	0.00	2884124	2856	2.66	1010	1010	1008	1313	707	1010	1009.85	0.87	-13	1020	1015	1006	1001	992	1017	1003	400	303	500	740	1	1	79983352	808	7.54	0.66	12	0.00	134.00	1519.00	1148	20230713	-12.02	831	20230103	21.54	1011	-0.10	20240102	997	1.30	20240102	1148	-12.02	20230713	831	21.54	20230103	1.13	N	085310	500	399 억	698746	N	N	0	N	N
110	20240102	160635	57	100.00	KOSPI	기계	N	N	N	N		N	1010	5	2	0.50	107031569	106745	125.99	1005	1011	997	1306	704	1005	1002.68	0.85	15660	1014	1009	1001	996	988	1011	998	400	301	500	740	1	1	79983352	808	7.54	0.66	12	0.13	134.00	1519.00	1148	20230713	-12.02	831	20230103	21.54	1011	-0.10	20240102	997	1.30	20240102	1148	-12.02	20230713	831	21.54	20230103	1.11	N	085310	500	399 억	683129	N	N	21	N	N
111	20240102	150634	57	100.00	KOSPI	기계	N	N	N	N		N	1005	0	3	0.00	94895142	94723	111.80	1005	1009	997	1306	704	1005	1001.82	0.85	16075	1014	1009	1001	996	988	1011	998	400	301	500	740	1	1	79983352	804	7.50	0.66	12	0.12	134.00	1519.00	1148	20230713	-12.46	831	20230103	20.94	1009	-0.40	20240102	997	0.80	20240102	1148	-12.46	20230713	831	20.94	20230103	1.11	N	085310	500	399 억	683129	N	N	21	N	N
112	20240102	140635	57	100.00	KOSPI	기계	N	N	N	N		N	1002	-3	5	-0.30	90928720	90764	107.13	1005	1009	997	1306	704	1005	1001.81	0.85	13067	1014	1009	1001	996	988	1011	998	400	301	500	740	1	1	79983352	801	7.48	0.66	12	0.11	134.00	1519.00	1148	20230713	-12.72	831	20230103	20.58	1009	-0.69	20240102	997	0.50	20240102	1148	-12.72	20230713	831	20.58	20230103	1.11	N	085310	500	399 억	683129	N	N	21	N	N
113	20240102	130631	57	100.00	KOSPI	기계	N	N	N	N		N	1001	-4	5	-0.40	44110794	44083	52.03	1005	1005	997	1306	704	1005	1000.63	0.85	8048	1014	1009	1001	996	988	1011	998	400	301	500	740	1	1	79983352	801	7.47	0.66	12	0.06	134.00	1519.00	1148	20230713	-12.80	831	20230103	20.46	1005	-0.40	20240102	997	0.40	20240102	1148	-12.80	20230713	831	20.46	20230103	1.11	N	085310	500	399 억	683129	N	N	21	N	N
114	20240102	120631	57	100.00	KOSPI	기계	N	N	N	N		N	1002	-3	5	-0.30	28533928	28486	33.62	1005	1005	997	1306	704	1005	1001.68	0.85	2891	1014	1009	1001	996	988	1011	998	400	301	500	740	1	1	79983352	801	7.48	0.66	12	0.04	134.00	1519.00	1148	20230713	-12.72	831	20230103	20.58	1005	-0.30	20240102	997	0.50	20240102	1148	-12.72	20230713	831	20.58	20230103	1.11	N	085310	500	399 억	683129	N	N	21	N	N
115	20240102	110631	57	100.00	KOSPI	기계	N	N	N	N		N	1003	-2	5	-0.20	23523271	23471	27.70	1005	1005	1000	1306	704	1005	1002.22	0.85	1405	1014	1009	1001	996	988	1011	998	400	301	500	740	1	1	79983352	802	7.49	0.66	12	0.03	134.00	1519.00	1148	20230713	-12.63	831	20230103	20.70	1005	-0.20	20240102	1000	0.30	20240102	1148	-12.63	20230713	831	20.70	20230103	1.11	N	085310	500	399 억	683129	N	N	21	N	N
116	20240102	100623	57	100.00	KOSPI	기계	N	N	N	N		N	1001	-4	5	-0.40	3046182	3038	3.59	1005	1005	1001	1306	704	1005	1002.68	0.85	-1013	1014	1009	1001	996	988	1011	998	400	301	500	740	1	1	79983352	801	7.47	0.66	12	0.00	134.00	1519.00	1148	20230713	-12.80	831	20230103	20.46	1005	-0.40	20240102	1001	0.00	20240102	1148	-12.80	20230713	831	20.46	20230103	1.11	N	085310	500	399 억	683129	N	N	21	N	N
117	20240102	090617	57	100.00	KOSPI	기계	N	N	N	N		N	1005	0	3	0.00	0	0	0.00	0	0	0	1306	704	1005	0.00	0.85	0	1014	1009	1001	996	988	1011	998	400	301	500	740	1	1	79983352	804	7.50	0.66	12	0.00	134.00	1519.00	1148	20230713	-12.46	831	20230103	20.94	0	0.00	0	0	0.00	0	1148	-12.46	20230713	831	20.94	20230103	1.11	N	085310	500	399 억	683129	N	N	21	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History