KissMeData/000490/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120108	57	100.00	KOSPI	기계	N	N	N	N	N	15120	-310	5	-2.01	3145970150	207736	54.03	15300	15410	15000	20050	10810	15430	15143.27	4.59	0	22545	15783	15606	15383	15206	14983	15495	15095	254	4620	1000	11100	10	1	25392588	3839	9.71	1.10	12	0.82	1557.00	13722.00	20800	20230915	-27.31	9820	20230818	53.97	18360	-17.65	20240102	15000	0.80	20240123	20800	-27.31	20230915	9820	53.97	20230818	3.33	N	000490	1000	253 억	1165879	N	N	116	N	N
3	20240123	110108	57	100.00	KOSPI	기계	N	N	N	N	N	15170	-260	5	-1.69	2622652840	173175	45.04	15300	15410	15000	20050	10810	15430	15143.55	4.59	0	16968	15783	15606	15383	15206	14983	15495	15095	254	4620	1000	11100	10	1	25392588	3852	9.74	1.11	12	0.68	1557.00	13722.00	20800	20230915	-27.07	9820	20230818	54.48	18360	-17.37	20240102	15000	1.13	20240123	20800	-27.07	20230915	9820	54.48	20230818	3.33	N	000490	1000	253 억	1165879	N	N	116	N	N
4	20240123	100107	57	100.00	KOSPI	기계	N	N	N	N	N	15220	-210	5	-1.36	1989180700	131398	34.18	15300	15410	15000	20050	10810	15430	15137.29	4.59	0	10427	15783	15606	15383	15206	14983	15495	15095	254	4620	1000	11100	10	1	25392588	3865	9.78	1.11	12	0.52	1557.00	13722.00	20800	20230915	-26.83	9820	20230818	54.99	18360	-17.10	20240102	15000	1.47	20240123	20800	-26.83	20230915	9820	54.99	20230818	3.33	N	000490	1000	253 억	1165879	N	N	116	N	N
5	20240123	090107	57	100.00	KOSPI	기계	N	N	N	N	N	15330	-100	5	-0.65	71733270	4682	1.22	15300	15400	15300	20050	10810	15430	15305.49	4.59	0	-1661	15783	15606	15383	15206	14983	15495	15095	254	4620	1000	11100	10	1	25392588	3893	9.85	1.12	12	0.02	1557.00	13722.00	20800	20230915	-26.30	9820	20230818	56.11	18360	-16.50	20240102	15160	1.12	20240122	20800	-26.30	20230915	9820	56.11	20230818	3.33	N	000490	1000	253 억	1165879	N	N	116	N	N
6	20240119	160108	57	100.00	KOSPI	기계	N	N	N	N	N	15300	-240	5	-1.54	5385773450	347559	90.86	15710	15820	15200	20200	10880	15540	15496.02	4.53	0	33894	15980	15760	15470	15250	14960	15870	15360	254	4660	1000	11180	10	1	25392588	3885	9.83	1.11	12	1.37	1557.00	13722.00	20800	20230915	-26.44	9820	20230818	55.80	18360	-16.67	20240102	15180	0.79	20240118	20800	-26.44	20230915	9820	55.80	20230818	3.56	N	000490	1000	253 억	1151321	N	N	5	N	N
7	20240119	150107	57	100.00	KOSPI	기계	N	N	N	N	N	15280	-260	5	-1.67	5086274210	327965	85.74	15710	15820	15200	20200	10880	15540	15508.59	4.53	0	30655	15980	15760	15470	15250	14960	15870	15360	254	4660	1000	11180	10	1	25392588	3880	9.81	1.11	12	1.29	1557.00	13722.00	20800	20230915	-26.54	9820	20230818	55.60	18360	-16.78	20240102	15180	0.66	20240118	20800	-26.54	20230915	9820	55.60	20230818	3.56	N	000490	1000	253 억	1151321	N	N	8	N	N
8	20240119	140107	57	100.00	KOSPI	기계	N	N	N	N	N	15260	-280	5	-1.80	4149930760	266512	69.67	15710	15820	15250	20200	10880	15540	15571.27	4.53	0	3935	15980	15760	15470	15250	14960	15870	15360	254	4660	1000	11180	10	1	25392588	3875	9.80	1.11	12	1.05	1557.00	13722.00	20800	20230915	-26.63	9820	20230818	55.40	18360	-16.88	20240102	15180	0.53	20240118	20800	-26.63	20230915	9820	55.40	20230818	3.56	N	000490	1000	253 억	1151321	N	N	8	N	N
9	20240119	130108	57	100.00	KOSPI	기계	N	N	N	N	N	15440	-100	5	-0.64	3243174530	207634	54.28	15710	15820	15410	20200	10880	15540	15619.67	4.53	0	8397	15980	15760	15470	15250	14960	15870	15360	254	4660	1000	11180	10	1	25392588	3921	9.92	1.13	12	0.82	1557.00	13722.00	20800	20230915	-25.77	9820	20230818	57.23	18360	-15.90	20240102	15180	1.71	20240118	20800	-25.77	20230915	9820	57.23	20230818	3.56	N	000490	1000	253 억	1151321	N	N	8	N	N
10	20240119	120108	57	100.00	KOSPI	기계	N	N	N	N	N	15510	-30	5	-0.19	2841745150	181710	47.50	15710	15820	15410	20200	10880	15540	15638.90	4.53	0	6570	15980	15760	15470	15250	14960	15870	15360	254	4660	1000	11180	10	1	25392588	3938	9.96	1.13	12	0.72	1557.00	13722.00	20800	20230915	-25.43	9820	20230818	57.94	18360	-15.52	20240102	15180	2.17	20240118	20800	-25.43	20230915	9820	57.94	20230818	3.56	N	000490	1000	253 억	1151321	N	N	8	N	N
11	20240119	110107	57	100.00	KOSPI	기계	N	N	N	N	N	15550	10	2	0.06	2489264960	159091	41.59	15710	15820	15410	20200	10880	15540	15646.80	4.53	0	8444	15980	15760	15470	15250	14960	15870	15360	254	4660	1000	11180	10	1	25392588	3949	9.99	1.13	12	0.63	1557.00	13722.00	20800	20230915	-25.24	9820	20230818	58.35	18360	-15.31	20240102	15180	2.44	20240118	20800	-25.24	20230915	9820	58.35	20230818	3.56	N	000490	1000	253 억	1151321	N	N	8	N	N
12	20240119	100108	57	100.00	KOSPI	기계	N	N	N	N	N	15670	130	2	0.84	1479394080	94201	24.63	15710	15820	15570	20200	10880	15540	15704.65	4.53	0	11525	15980	15760	15470	15250	14960	15870	15360	254	4660	1000	11180	10	1	25392588	3979	10.06	1.14	12	0.37	1557.00	13722.00	20800	20230915	-24.66	9820	20230818	59.57	18360	-14.65	20240102	15180	3.23	20240118	20800	-24.66	20230915	9820	59.57	20230818	3.56	N	000490	1000	253 억	1151321	N	N	8	N	N
13	20240119	090107	57	100.00	KOSPI	기계	N	N	N	N	N	15700	160	2	1.03	93550230	5956	1.56	15710	15720	15700	20200	10880	15540	15706.89	4.53	0	-1200	15980	15760	15470	15250	14960	15870	15360	254	4660	1000	11180	10	1	25392588	3987	10.08	1.14	12	0.02	1557.00	13722.00	20800	20230915	-24.52	9820	20230818	59.88	18360	-14.49	20240102	15180	3.43	20240118	20800	-24.52	20230915	9820	59.88	20230818	3.56	N	000490	1000	253 억	1151321	N	N	8	N	N
14	20240118	160108	57	100.00	KOSPI	기계	N	N	N	N	N	15540	70	2	0.45	5799859140	375423	50.05	15460	15690	15180	20100	10830	15470	15448.55	4.34	0	52870	16476	15972	15646	15142	14816	15810	14980	254	4630	1000	11130	10	1	25392588	3946	9.98	1.13	12	1.48	1557.00	13722.00	20800	20230915	-25.29	9820	20230818	58.25	18360	-15.36	20240102	15180	2.37	20240118	20800	-25.29	20230915	9820	58.25	20230818	3.63	N	000490	1000	253 억	1101766	N	N	8	N	N
15	20240118	150107	57	100.00	KOSPI	기계	N	N	N	N	N	15470	0	3	0.00	5415941880	350671	46.75	15460	15690	15180	20100	10830	15470	15444.49	4.34	0	52048	16476	15972	15646	15142	14816	15810	14980	254	4630	1000	11130	10	1	25392588	3928	9.94	1.13	12	1.38	1557.00	13722.00	20800	20230915	-25.62	9820	20230818	57.54	18360	-15.74	20240102	15180	1.91	20240118	20800	-25.62	20230915	9820	57.54	20230818	3.63	N	000490	1000	253 억	1101766	N	N	63	N	N
16	20240118	140108	57	100.00	KOSPI	기계	N	N	N	N	N	15250	-220	5	-1.42	4572343740	295705	39.42	15460	15690	15180	20100	10830	15470	15462.51	4.34	0	32111	16476	15972	15646	15142	14816	15810	14980	254	4630	1000	11130	10	1	25392588	3872	9.79	1.11	12	1.16	1557.00	13722.00	20800	20230915	-26.68	9820	20230818	55.30	18360	-16.94	20240102	15180	0.46	20240118	20800	-26.68	20230915	9820	55.30	20230818	3.63	N	000490	1000	253 억	1101766	N	N	63	N	N
17	20240118	130107	57	100.00	KOSPI	기계	N	N	N	N	N	15450	-20	5	-0.13	3284131660	211545	28.20	15460	15690	15290	20100	10830	15470	15524.57	4.34	0	8339	16476	15972	15646	15142	14816	15810	14980	254	4630	1000	11130	10	1	25392588	3923	9.92	1.13	12	0.83	1557.00	13722.00	20800	20230915	-25.72	9820	20230818	57.33	18360	-15.85	20240102	15290	1.05	20240118	20800	-25.72	20230915	9820	57.33	20230818	3.63	N	000490	1000	253 억	1101766	N	N	63	N	N
18	20240118	120108	57	100.00	KOSPI	기계	N	N	N	N	N	15450	-20	5	-0.13	2891306080	186140	24.81	15460	15690	15290	20100	10830	15470	15533.04	4.34	0	-173	16476	15972	15646	15142	14816	15810	14980	254	4630	1000	11130	10	1	25392588	3923	9.92	1.13	12	0.73	1557.00	13722.00	20800	20230915	-25.72	9820	20230818	57.33	18360	-15.85	20240102	15290	1.05	20240118	20800	-25.72	20230915	9820	57.33	20230818	3.63	N	000490	1000	253 억	1101766	N	N	63	N	N
19	20240118	110107	57	100.00	KOSPI	기계	N	N	N	N	N	15560	90	2	0.58	2324719270	149590	19.94	15460	15690	15290	20100	10830	15470	15540.72	4.34	0	544	16476	15972	15646	15142	14816	15810	14980	254	4630	1000	11130	10	1	25392588	3951	9.99	1.13	12	0.59	1557.00	13722.00	20800	20230915	-25.19	9820	20230818	58.45	18360	-15.25	20240102	15290	1.77	20240118	20800	-25.19	20230915	9820	58.45	20230818	3.63	N	000490	1000	253 억	1101766	N	N	63	N	N
20	20240118	100107	57	100.00	KOSPI	기계	N	N	N	N	N	15610	140	2	0.90	1613705890	104054	13.87	15460	15640	15290	20100	10830	15470	15508.44	4.34	0	-3400	16476	15972	15646	15142	14816	15810	14980	254	4630	1000	11130	10	1	25392588	3964	10.03	1.14	12	0.41	1557.00	13722.00	20800	20230915	-24.95	9820	20230818	58.96	18360	-14.98	20240102	15290	2.09	20240118	20800	-24.95	20230915	9820	58.96	20230818	3.63	N	000490	1000	253 억	1101766	N	N	63	N	N
21	20240118	090108	57	100.00	KOSPI	기계	N	N	N	N	N	15550	80	2	0.52	87465540	5649	0.75	15460	15610	15460	20100	10830	15470	15483.94	4.34	0	2183	16476	15972	15646	15142	14816	15810	14980	254	4630	1000	11130	10	1	25392588	3949	9.99	1.13	12	0.02	1557.00	13722.00	20800	20230915	-25.24	9820	20230818	58.35	18360	-15.31	20240102	15320	1.50	20240117	20800	-25.24	20230915	9820	58.35	20230818	3.63	N	000490	1000	253 억	1101766	N	N	63	N	N
22	20240117	160107	57	100.00	KOSPI	기계	N	N	N	N	N	15470	-620	5	-3.85	11523364320	742731	51.79	16080	16150	15320	20900	11270	16090	15514.13	4.02	0	71701	17650	16870	16460	15680	15270	16665	15475	254	4810	1000	11580	10	1	25392588	3928	9.94	1.13	12	2.92	1557.00	13722.00	20800	20230915	-25.62	9820	20230818	57.54	18360	-15.74	20240102	15320	0.98	20240117	20800	-25.62	20230915	9820	57.54	20230818	3.69	N	000490	1000	253 억	1020835	N	N	63	N	N
23	20240117	150108	57	100.00	KOSPI	기계	N	N	N	N	N	15440	-650	5	-4.04	10528625610	678376	47.30	16080	16150	15320	20900	11270	16090	15519.32	4.02	0	46614	17650	16870	16460	15680	15270	16665	15475	254	4810	1000	11580	10	1	25392588	3921	9.92	1.13	12	2.67	1557.00	13722.00	20800	20230915	-25.77	9820	20230818	57.23	18360	-15.90	20240102	15320	0.78	20240117	20800	-25.77	20230915	9820	57.23	20230818	3.69	N	000490	1000	253 억	1020835	N	N	9	N	N
24	20240117	140107	57	100.00	KOSPI	기계	N	N	N	N	N	15510	-580	5	-3.60	9629166470	620126	43.24	16080	16150	15320	20900	11270	16090	15526.65	4.02	0	41104	17650	16870	16460	15680	15270	16665	15475	254	4810	1000	11580	10	1	25392588	3938	9.96	1.13	12	2.44	1557.00	13722.00	20800	20230915	-25.43	9820	20230818	57.94	18360	-15.52	20240102	15320	1.24	20240117	20800	-25.43	20230915	9820	57.94	20230818	3.69	N	000490	1000	253 억	1020835	N	N	9	N	N
25	20240117	130107	57	100.00	KOSPI	기계	N	N	N	N	N	15510	-580	5	-3.60	8924771850	574643	40.07	16080	16150	15320	20900	11270	16090	15529.80	4.02	0	28033	17650	16870	16460	15680	15270	16665	15475	254	4810	1000	11580	10	1	25392588	3938	9.96	1.13	12	2.26	1557.00	13722.00	20800	20230915	-25.43	9820	20230818	57.94	18360	-15.52	20240102	15320	1.24	20240117	20800	-25.43	20230915	9820	57.94	20230818	3.69	N	000490	1000	253 억	1020835	N	N	9	N	N
26	20240117	120107	57	100.00	KOSPI	기계	N	N	N	N	N	15470	-620	5	-3.85	8012004480	515823	35.97	16080	16150	15320	20900	11270	16090	15531.15	4.02	0	24922	17650	16870	16460	15680	15270	16665	15475	254	4810	1000	11580	10	1	25392588	3928	9.94	1.13	12	2.03	1557.00	13722.00	20800	20230915	-25.62	9820	20230818	57.54	18360	-15.74	20240102	15320	0.98	20240117	20800	-25.62	20230915	9820	57.54	20230818	3.69	N	000490	1000	253 억	1020835	N	N	9	N	N
27	20240117	110108	57	100.00	KOSPI	기계	N	N	N	N	N	15420	-670	5	-4.16	7196343860	462938	32.28	16080	16150	15320	20900	11270	16090	15543.50	4.02	0	25419	17650	16870	16460	15680	15270	16665	15475	254	4810	1000	11580	10	1	25392588	3916	9.90	1.12	12	1.82	1557.00	13722.00	20800	20230915	-25.87	9820	20230818	57.03	18360	-16.01	20240102	15320	0.65	20240117	20800	-25.87	20230915	9820	57.03	20230818	3.69	N	000490	1000	253 억	1020835	N	N	9	N	N
28	20240117	100107	57	100.00	KOSPI	기계	N	N	N	N	N	15460	-630	5	-3.92	5881654550	377699	26.33	16080	16150	15320	20900	11270	16090	15570.66	4.02	0	7874	17650	16870	16460	15680	15270	16665	15475	254	4810	1000	11580	10	1	25392588	3926	9.93	1.13	12	1.49	1557.00	13722.00	20800	20230915	-25.67	9820	20230818	57.43	18360	-15.80	20240102	15320	0.91	20240117	20800	-25.67	20230915	9820	57.43	20230818	3.69	N	000490	1000	253 억	1020835	N	N	9	N	N
29	20240117	090107	57	100.00	KOSPI	기계	N	N	N	N	N	16080	-10	5	-0.06	123467880	7676	0.54	16080	16150	16070	20900	11270	16090	16083.97	4.02	0	-1987	17650	16870	16460	15680	15270	16665	15475	254	4810	1000	11580	10	1	25392588	4083	10.33	1.17	12	0.03	1557.00	13722.00	20800	20230915	-22.69	9820	20230818	63.75	18360	-12.42	20240102	16050	0.19	20240116	20800	-22.69	20230915	9820	63.75	20230818	3.69	N	000490	1000	253 억	1020835	N	N	9	N	N
30	20240116	160107	57	100.00	KOSPI	기계	N	N	N	N	N	16090	-310	5	-1.89	23824696170	1425535	295.28	16580	17240	16050	21300	11480	16400	16713.45	4.26	0	-62061	17100	16750	16530	16180	15960	16640	16070	254	4900	1000	11800	10	1	25392588	4086	10.33	1.17	12	5.61	1557.00	13722.00	20800	20230915	-22.64	9820	20230818	63.85	18360	-12.36	20240102	16050	0.25	20240116	20800	-22.64	20230915	9820	63.85	20230818	3.56	N	000490	1000	253 억	1082446	N	N	9	N	N
31	20240116	150108	57	100.00	KOSPI	기계	N	N	N	N	N	16250	-150	5	-0.91	22095778720	1318332	273.07	16580	17240	16220	21300	11480	16400	16760.49	4.26	0	-66369	17100	16750	16530	16180	15960	16640	16070	254	4900	1000	11800	10	1	25392588	4126	10.44	1.18	12	5.19	1557.00	13722.00	20800	20230915	-21.88	9820	20230818	65.48	18360	-11.49	20240102	16220	0.18	20240116	20800	-21.88	20230915	9820	65.48	20230818	3.56	N	000490	1000	253 억	1082446	N	N	48	N	N
32	20240116	140108	57	100.00	KOSPI	기계	N	N	N	N	N	16490	90	2	0.55	20113031530	1196945	247.93	16580	17240	16380	21300	11480	16400	16803.75	4.26	0	-36221	17100	16750	16530	16180	15960	16640	16070	254	4900	1000	11800	10	1	25392588	4187	10.59	1.20	12	4.71	1557.00	13722.00	20800	20230915	-20.72	9820	20230818	67.92	18360	-10.19	20240102	16270	1.35	20240110	20800	-20.72	20230915	9820	67.92	20230818	3.56	N	000490	1000	253 억	1082446	N	N	48	N	N
33	20240116	130107	57	100.00	KOSPI	기계	N	N	N	N	N	16550	150	2	0.91	19110802370	1135951	235.30	16580	17240	16380	21300	11480	16400	16823.73	4.26	0	-17520	17100	16750	16530	16180	15960	16640	16070	254	4900	1000	11800	10	1	25392588	4202	10.63	1.21	12	4.47	1557.00	13722.00	20800	20230915	-20.43	9820	20230818	68.53	18360	-9.86	20240102	16270	1.72	20240110	20800	-20.43	20230915	9820	68.53	20230818	3.56	N	000490	1000	253 억	1082446	N	N	48	N	N
34	20240116	120107	57	100.00	KOSPI	기계	N	N	N	N	N	16550	150	2	0.91	18163797610	1078495	223.39	16580	17240	16380	21300	11480	16400	16841.93	4.26	0	-9576	17100	16750	16530	16180	15960	16640	16070	254	4900	1000	11800	10	1	25392588	4202	10.63	1.21	12	4.25	1557.00	13722.00	20800	20230915	-20.43	9820	20230818	68.53	18360	-9.86	20240102	16270	1.72	20240110	20800	-20.43	20230915	9820	68.53	20230818	3.56	N	000490	1000	253 억	1082446	N	N	48	N	N
35	20240116	110107	57	100.00	KOSPI	기계	N	N	N	N	N	16780	380	2	2.32	17189114220	1020040	211.29	16580	17240	16380	21300	11480	16400	16851.55	4.26	0	-10762	17100	16750	16530	16180	15960	16640	16070	254	4900	1000	11800	10	1	25392588	4261	10.78	1.22	12	4.02	1557.00	13722.00	20800	20230915	-19.33	9820	20230818	70.88	18360	-8.61	20240102	16270	3.13	20240110	20800	-19.33	20230915	9820	70.88	20230818	3.56	N	000490	1000	253 억	1082446	N	N	48	N	N
36	20240116	100108	57	100.00	KOSPI	기계	N	N	N	N	N	16510	110	2	0.67	14116038340	834178	172.79	16580	17240	16480	21300	11480	16400	16922.29	4.26	0	21387	17100	16750	16530	16180	15960	16640	16070	254	4900	1000	11800	10	1	25392588	4192	10.60	1.20	12	3.29	1557.00	13722.00	20800	20230915	-20.62	9820	20230818	68.13	18360	-10.08	20240102	16270	1.48	20240110	20800	-20.62	20230915	9820	68.13	20230818	3.56	N	000490	1000	253 억	1082446	N	N	48	N	N
37	20240116	090107	57	100.00	KOSPI	기계	N	N	N	N	N	16530	130	2	0.79	218294200	13189	2.73	16580	16580	16500	21300	11480	16400	16554.93	4.26	0	-5420	17100	16750	16530	16180	15960	16640	16070	254	4900	1000	11800	10	1	25392588	4197	10.62	1.20	12	0.05	1557.00	13722.00	20800	20230915	-20.53	9820	20230818	68.33	18360	-9.97	20240102	16270	1.60	20240110	20800	-20.53	20230915	9820	68.33	20230818	3.56	N	000490	1000	253 억	1082446	N	N	48	N	N
38	20240115	160107	57	100.00	KOSPI	기계	N	N	N	N	N	16400	-340	5	-2.03	7901030120	479079	24.53	16790	16880	16310	21750	11720	16740	16492.39	4.16	0	23469	17760	17250	16930	16420	16100	17505	16675	254	5010	1000	12050	10	1	25392588	4164	10.53	1.20	12	1.89	1557.00	13722.00	20800	20230915	-21.15	9820	20230818	67.01	18360	-10.68	20240102	16270	0.80	20240110	20800	-21.15	20230915	9820	67.01	20230818	3.60	N	000490	1000	253 억	1055864	N	N	48	N	N
39	20240115	150107	57	100.00	KOSPI	기계	N	N	N	N	N	16340	-400	5	-2.39	7279477550	441140	22.58	16790	16880	16310	21750	11720	16740	16501.42	4.16	0	10342	17760	17250	16930	16420	16100	17505	16675	254	5010	1000	12050	10	1	25392588	4149	10.49	1.19	12	1.74	1557.00	13722.00	20800	20230915	-21.44	9820	20230818	66.40	18360	-11.00	20240102	16270	0.43	20240110	20800	-21.44	20230915	9820	66.40	20230818	3.60	N	000490	1000	253 억	1055864	N	N	125	N	N
40	20240115	140107	57	100.00	KOSPI	기계	N	N	N	N	N	16430	-310	5	-1.85	5981199470	361787	18.52	16790	16880	16350	21750	11720	16740	16532.27	4.16	0	13398	17760	17250	16930	16420	16100	17505	16675	254	5010	1000	12050	10	1	25392588	4172	10.55	1.20	12	1.42	1557.00	13722.00	20800	20230915	-21.01	9820	20230818	67.31	18360	-10.51	20240102	16270	0.98	20240110	20800	-21.01	20230915	9820	67.31	20230818	3.60	N	000490	1000	253 억	1055864	N	N	125	N	N
41	20240115	130107	57	100.00	KOSPI	기계	N	N	N	N	N	16430	-310	5	-1.85	5607747000	339041	17.36	16790	16880	16350	21750	11720	16740	16539.92	4.16	0	12989	17760	17250	16930	16420	16100	17505	16675	254	5010	1000	12050	10	1	25392588	4172	10.55	1.20	12	1.34	1557.00	13722.00	20800	20230915	-21.01	9820	20230818	67.31	18360	-10.51	20240102	16270	0.98	20240110	20800	-21.01	20230915	9820	67.31	20230818	3.60	N	000490	1000	253 억	1055864	N	N	125	N	N
42	20240115	120107	57	100.00	KOSPI	기계	N	N	N	N	N	16510	-230	5	-1.37	4889042460	295298	15.12	16790	16880	16350	21750	11720	16740	16556.19	4.16	0	13735	17760	17250	16930	16420	16100	17505	16675	254	5010	1000	12050	10	1	25392588	4192	10.60	1.20	12	1.16	1557.00	13722.00	20800	20230915	-20.62	9820	20230818	68.13	18360	-10.08	20240102	16270	1.48	20240110	20800	-20.62	20230915	9820	68.13	20230818	3.60	N	000490	1000	253 억	1055864	N	N	125	N	N
43	20240115	110107	57	100.00	KOSPI	기계	N	N	N	N	N	16460	-280	5	-1.67	4376073090	264173	13.52	16790	16880	16350	21750	11720	16740	16565.06	4.16	0	15673	17760	17250	16930	16420	16100	17505	16675	254	5010	1000	12050	10	1	25392588	4180	10.57	1.20	12	1.04	1557.00	13722.00	20800	20230915	-20.87	9820	20230818	67.62	18360	-10.35	20240102	16270	1.17	20240110	20800	-20.87	20230915	9820	67.62	20230818	3.60	N	000490	1000	253 억	1055864	N	N	125	N	N
44	20240115	100107	57	100.00	KOSPI	기계	N	N	N	N	N	16640	-100	5	-0.60	2967846990	178926	9.16	16790	16880	16350	21750	11720	16740	16586.85	4.16	0	2654	17760	17250	16930	16420	16100	17505	16675	254	5010	1000	12050	10	1	25392588	4225	10.69	1.21	12	0.70	1557.00	13722.00	20800	20230915	-20.00	9820	20230818	69.45	18360	-9.37	20240102	16270	2.27	20240110	20800	-20.00	20230915	9820	69.45	20230818	3.60	N	000490	1000	253 억	1055864	N	N	125	N	N
45	20240115	090108	57	100.00	KOSPI	기계	N	N	N	N	N	16810	70	2	0.42	206083560	12283	0.63	16790	16810	16710	21750	11720	16740	16778.52	4.16	0	-4528	17760	17250	16930	16420	16100	17505	16675	254	5010	1000	12050	10	1	25392588	4268	10.80	1.23	12	0.05	1557.00	13722.00	20800	20230915	-19.18	9820	20230818	71.18	18360	-8.44	20240102	16270	3.32	20240110	20800	-19.18	20230915	9820	71.18	20230818	3.60	N	000490	1000	253 억	1055864	N	N	125	N	N
46	20240112	160108	57	100.00	KOSPI	기계	N	N	N	N	N	16740	90	2	0.54	33281589490	1941277	235.55	16710	17440	16610	21600	11660	16650	17144.57	4.51	0	-85680	17336	16992	16786	16442	16236	17165	16615	254	4950	1000	11980	10	1	25392588	4251	10.75	1.22	12	7.65	1557.00	13722.00	20800	20230915	-19.52	9820	20230818	70.47	18360	-8.82	20240102	16270	2.89	20240110	20800	-19.52	20230915	9820	70.47	20230818	3.65	N	000490	1000	253 억	1144145	N	N	125	N	N
47	20240112	150108	57	100.00	KOSPI	기계	N	N	N	N	N	16790	140	2	0.84	32409043520	1889210	229.23	16710	17440	16610	21600	11660	16650	17154.99	4.51	0	-86042	17336	16992	16786	16442	16236	17165	16615	254	4950	1000	11980	10	1	25392588	4263	10.78	1.22	12	7.44	1557.00	13722.00	20800	20230915	-19.28	9820	20230818	70.98	18360	-8.55	20240102	16270	3.20	20240110	20800	-19.28	20230915	9820	70.98	20230818	3.65	N	000490	1000	253 억	1144145	N	N	40	N	N
48	20240112	140107	57	100.00	KOSPI	기계	N	N	N	N	N	16940	290	2	1.74	30597382210	1781468	216.16	16710	17440	16610	21600	11660	16650	17175.57	4.51	0	-77363	17336	16992	16786	16442	16236	17165	16615	254	4950	1000	11980	10	1	25392588	4302	10.88	1.23	12	7.02	1557.00	13722.00	20800	20230915	-18.56	9820	20230818	72.51	18360	-7.73	20240102	16270	4.12	20240110	20800	-18.56	20230915	9820	72.51	20230818	3.65	N	000490	1000	253 억	1144145	N	N	40	N	N
49	20240112	130107	57	100.00	KOSPI	기계	N	N	N	N	N	17340	690	2	4.14	26039540260	1513906	183.70	16710	17440	16610	21600	11660	16650	17200.47	4.51	0	-4704	17336	16992	16786	16442	16236	17165	16615	254	4950	1000	11980	10	1	25392588	4403	11.14	1.26	12	5.96	1557.00	13722.00	20800	20230915	-16.63	9820	20230818	76.58	18360	-5.56	20240102	16270	6.58	20240110	20800	-16.63	20230915	9820	76.58	20230818	3.65	N	000490	1000	253 억	1144145	N	N	40	N	N
50	20240112	120107	57	100.00	KOSPI	기계	N	N	N	N	N	17310	660	2	3.96	20454417960	1189779	144.37	16710	17440	16610	21600	11660	16650	17192.07	4.51	0	10855	17336	16992	16786	16442	16236	17165	16615	254	4950	1000	11980	10	1	25392588	4395	11.12	1.26	12	4.69	1557.00	13722.00	20800	20230915	-16.78	9820	20230818	76.27	18360	-5.72	20240102	16270	6.39	20240110	20800	-16.78	20230915	9820	76.27	20230818	3.65	N	000490	1000	253 억	1144145	N	N	40	N	N
51	20240112	110107	57	100.00	KOSPI	기계	N	N	N	N	N	17240	590	2	3.54	13545814590	790402	95.91	16710	17430	16610	21600	11660	16650	17138.28	4.51	0	71431	17336	16992	16786	16442	16236	17165	16615	254	4950	1000	11980	10	1	25392588	4378	11.07	1.26	12	3.11	1557.00	13722.00	20800	20230915	-17.12	9820	20230818	75.56	18360	-6.10	20240102	16270	5.96	20240110	20800	-17.12	20230915	9820	75.56	20230818	3.65	N	000490	1000	253 억	1144145	N	N	40	N	N
52	20240112	100107	57	100.00	KOSPI	기계	N	N	N	N	N	16850	200	2	1.20	8802198770	514969	62.49	16710	17370	16610	21600	11660	16650	17093.24	4.51	0	-6760	17336	16992	16786	16442	16236	17165	16615	254	4950	1000	11980	10	1	25392588	4279	10.82	1.23	12	2.03	1557.00	13722.00	20800	20230915	-18.99	9820	20230818	71.59	18360	-8.22	20240102	16270	3.56	20240110	20800	-18.99	20230915	9820	71.59	20230818	3.65	N	000490	1000	253 억	1144145	N	N	40	N	N
53	20240112	090108	57	100.00	KOSPI	기계	N	N	N	N	N	16630	-20	5	-0.12	169124140	10137	1.23	16710	16710	16610	21600	11660	16650	16686.16	4.51	0	-6162	17336	16992	16786	16442	16236	17165	16615	254	4950	1000	11980	10	1	25392588	4223	10.68	1.21	12	0.04	1557.00	13722.00	20800	20230915	-20.05	9820	20230818	69.35	18360	-9.42	20240102	16270	2.21	20240110	20800	-20.05	20230915	9820	69.35	20230818	3.65	N	000490	1000	253 억	1144145	N	N	40	N	N
54	20240111	160107	57	100.00	KOSPI	기계	N	N	N	N	N	16650	70	2	0.42	13830815530	817213	142.80	16580	17130	16580	21550	11610	16580	16924.90	4.57	-1351	-9111	17186	16882	16576	16272	15966	16730	16120	254	4970	1000	11930	10	1	25392588	4228	10.69	1.21	12	3.22	1557.00	13722.00	20800	20230915	-19.95	9820	20230818	69.55	18360	-9.31	20240102	16270	2.34	20240110	20800	-19.95	20230915	9820	69.55	20230818	3.72	N	000490	1000	253 억	1159897	N	N	40	N	N
55	20240111	150107	57	100.00	KOSPI	기계	N	N	N	N	N	16700	120	2	0.72	13209427950	779937	136.28	16580	17130	16580	21550	11610	16580	16936.76	4.57	-1351	-7573	17186	16882	16576	16272	15966	16730	16120	254	4970	1000	11930	10	1	25392588	4241	10.73	1.22	12	3.07	1557.00	13722.00	20800	20230915	-19.71	9820	20230818	70.06	18360	-9.04	20240102	16270	2.64	20240110	20800	-19.71	20230915	9820	70.06	20230818	3.72	N	000490	1000	253 억	1159897	N	N	876	N	N
56	20240111	140107	57	100.00	KOSPI	기계	N	N	N	N	N	16700	120	2	0.72	12387769820	730817	127.70	16580	17130	16580	21550	11610	16580	16950.83	4.57	-1351	-2543	17186	16882	16576	16272	15966	16730	16120	254	4970	1000	11930	10	1	25392588	4241	10.73	1.22	12	2.88	1557.00	13722.00	20800	20230915	-19.71	9820	20230818	70.06	18360	-9.04	20240102	16270	2.64	20240110	20800	-19.71	20230915	9820	70.06	20230818	3.72	N	000490	1000	253 억	1159897	N	N	876	N	N
57	20240111	130107	57	100.00	KOSPI	기계	N	N	N	N	N	16920	340	2	2.05	10994853740	647987	113.23	16580	17130	16580	21550	11610	16580	16968.01	4.57	-1351	11289	17186	16882	16576	16272	15966	16730	16120	254	4970	1000	11930	10	1	25392588	4296	10.87	1.23	12	2.55	1557.00	13722.00	20800	20230915	-18.65	9820	20230818	72.30	18360	-7.84	20240102	16270	4.00	20240110	20800	-18.65	20230915	9820	72.30	20230818	3.72	N	000490	1000	253 억	1159897	N	N	876	N	N
58	20240111	120107	57	100.00	KOSPI	기계	N	N	N	N	N	17010	430	2	2.59	9979332700	588113	102.76	16580	17130	16580	21550	11610	16580	16968.72	4.57	-1351	15110	17186	16882	16576	16272	15966	16730	16120	254	4970	1000	11930	10	1	25392588	4319	10.92	1.24	12	2.32	1557.00	13722.00	20800	20230915	-18.22	9820	20230818	73.22	18360	-7.35	20240102	16270	4.55	20240110	20800	-18.22	20230915	9820	73.22	20230818	3.72	N	000490	1000	253 억	1159897	N	N	876	N	N
59	20240111	110107	57	100.00	KOSPI	기계	N	N	N	N	N	16900	320	2	1.93	7566603210	446541	78.03	16580	17110	16580	21550	11610	16580	16945.33	4.57	-1351	21523	17186	16882	16576	16272	15966	16730	16120	254	4970	1000	11930	10	1	25392588	4291	10.85	1.23	12	1.76	1557.00	13722.00	20800	20230915	-18.75	9820	20230818	72.10	18360	-7.95	20240102	16270	3.87	20240110	20800	-18.75	20230915	9820	72.10	20230818	3.72	N	000490	1000	253 억	1159897	N	N	876	N	N
60	20240111	100107	57	100.00	KOSPI	기계	N	N	N	N	N	16840	260	2	1.57	5694900700	336244	58.75	16580	17110	16580	21550	11610	16580	16937.34	4.57	-1351	34717	17186	16882	16576	16272	15966	16730	16120	254	4970	1000	11930	10	1	25392588	4276	10.82	1.23	12	1.32	1557.00	13722.00	20800	20230915	-19.04	9820	20230818	71.49	18360	-8.28	20240102	16270	3.50	20240110	20800	-19.04	20230915	9820	71.49	20230818	3.72	N	000490	1000	253 억	1159897	N	N	876	N	N
61	20240111	090107	57	100.00	KOSPI	기계	N	N	N	N	N	16780	200	2	1.21	261842480	15706	2.74	16580	16810	16580	21550	11610	16580	16674.49	4.57	-1351	5160	17186	16882	16576	16272	15966	16730	16120	254	4970	1000	11930	10	1	25392588	4261	10.78	1.22	12	0.06	1557.00	13722.00	20800	20230915	-19.33	9820	20230818	70.88	18360	-8.61	20240102	16270	3.13	20240110	20800	-19.33	20230915	9820	70.88	20230818	3.72	N	000490	1000	253 억	1159897	N	N	876	N	N
62	20240110	160107	57	100.00	KOSPI	기계	N	N	N	N	N	16580	-170	5	-1.01	9314517120	563489	90.57	16770	16880	16270	21750	11730	16750	16529.72	4.39	0	44289	17216	16982	16866	16632	16516	16925	16575	254	5000	1000	12060	10	1	25392588	4210	10.65	1.21	12	2.22	1557.00	13722.00	20800	20230915	-20.29	9820	20230818	68.84	18360	-9.69	20240102	16270	1.91	20240110	20800	-20.29	20230915	9820	68.84	20230818	3.72	N	000490	1000	253 억	1114807	N	N	876	N	N
63	20240110	150107	57	100.00	KOSPI	기계	N	N	N	N	N	16580	-170	5	-1.01	8838293210	534722	85.94	16770	16880	16270	21750	11730	16750	16528.46	4.39	0	44440	17216	16982	16866	16632	16516	16925	16575	254	5000	1000	12060	10	1	25392588	4210	10.65	1.21	12	2.11	1557.00	13722.00	20800	20230915	-20.29	9820	20230818	68.84	18360	-9.69	20240102	16270	1.91	20240110	20800	-20.29	20230915	9820	68.84	20230818	3.72	N	000490	1000	253 억	1114807	N	N	389	N	N
64	20240110	140107	57	100.00	KOSPI	기계	N	N	N	N	N	16350	-400	5	-2.39	7380997740	446742	71.80	16770	16880	16270	21750	11730	16750	16521.46	4.39	0	34148	17216	16982	16866	16632	16516	16925	16575	254	5000	1000	12060	10	1	25392588	4152	10.50	1.19	12	1.76	1557.00	13722.00	20800	20230915	-21.39	9820	20230818	66.50	18360	-10.95	20240102	16270	0.49	20240110	20800	-21.39	20230915	9820	66.50	20230818	3.72	N	000490	1000	253 억	1114807	N	N	389	N	N
65	20240110	130107	57	100.00	KOSPI	기계	N	N	N	N	N	16340	-410	5	-2.45	6641631900	401441	64.52	16770	16880	16300	21750	11730	16750	16544.10	4.39	0	29347	17216	16982	16866	16632	16516	16925	16575	254	5000	1000	12060	10	1	25392588	4149	10.49	1.19	12	1.58	1557.00	13722.00	20800	20230915	-21.44	9820	20230818	66.40	18360	-11.00	20240102	16300	0.25	20240110	20800	-21.44	20230915	9820	66.40	20230818	3.72	N	000490	1000	253 억	1114807	N	N	389	N	N
66	20240110	120107	57	100.00	KOSPI	기계	N	N	N	N	N	16520	-230	5	-1.37	4865727290	293216	47.13	16770	16880	16500	21750	11730	16750	16593.96	4.39	0	24260	17216	16982	16866	16632	16516	16925	16575	254	5000	1000	12060	10	1	25392588	4195	10.61	1.20	12	1.15	1557.00	13722.00	20800	20230915	-20.58	9820	20230818	68.23	18360	-10.02	20240102	16500	0.12	20240110	20800	-20.58	20230915	9820	68.23	20230818	3.72	N	000490	1000	253 억	1114807	N	N	389	N	N
67	20240110	110108	57	100.00	KOSPI	기계	N	N	N	N	N	16590	-160	5	-0.96	4140934180	249429	40.09	16770	16880	16500	21750	11730	16750	16601.22	4.39	0	25173	17216	16982	16866	16632	16516	16925	16575	254	5000	1000	12060	10	1	25392588	4213	10.66	1.21	12	0.98	1557.00	13722.00	20800	20230915	-20.24	9820	20230818	68.94	18360	-9.64	20240102	16500	0.55	20240110	20800	-20.24	20230915	9820	68.94	20230818	3.72	N	000490	1000	253 억	1114807	N	N	389	N	N
68	20240110	100107	57	100.00	KOSPI	기계	N	N	N	N	N	16620	-130	5	-0.78	2666795740	160273	25.76	16770	16880	16500	21750	11730	16750	16638.58	4.39	0	17544	17216	16982	16866	16632	16516	16925	16575	254	5000	1000	12060	10	1	25392588	4220	10.67	1.21	12	0.63	1557.00	13722.00	20800	20230915	-20.10	9820	20230818	69.25	18360	-9.48	20240102	16500	0.73	20240110	20800	-20.10	20230915	9820	69.25	20230818	3.72	N	000490	1000	253 억	1114807	N	N	389	N	N
69	20240110	090107	57	100.00	KOSPI	기계	N	N	N	N	N	16820	70	2	0.42	74641720	4449	0.72	16770	16880	16770	21750	11730	16750	16782.53	4.39	0	-67	17216	16982	16866	16632	16516	16925	16575	254	5000	1000	12060	10	1	25392588	4271	10.80	1.23	12	0.02	1557.00	13722.00	20800	20230915	-19.13	9820	20230818	71.28	18360	-8.39	20240102	16550	1.63	20240105	20800	-19.13	20230915	9820	71.28	20230818	3.72	N	000490	1000	253 억	1114807	N	N	389	N	N
70	20240109	160107	57	100.00	KOSPI	기계	N	N	N	N	N	16750	-210	5	-1.24	10412502630	615525	69.77	16850	17100	16750	22000	11880	16960	16916.88	4.38	0	-4271	17766	17362	17096	16692	16426	17230	16560	254	5040	1000	12210	10	1	25392588	4253	10.76	1.22	12	2.42	1557.00	13722.00	20800	20230915	-19.47	9820	20230818	70.57	18360	-8.77	20240102	16550	1.21	20240105	20800	-19.47	20230915	9820	70.57	20230818	3.83	N	000490	1000	253 억	1112486	N	N	389	N	N
71	20240109	150107	57	100.00	KOSPI	기계	N	N	N	N	N	16800	-160	5	-0.94	9397632440	555017	62.92	16850	17100	16760	22000	11880	16960	16932.11	4.38	0	-6103	17766	17362	17096	16692	16426	17230	16560	254	5040	1000	12210	10	1	25392588	4266	10.79	1.22	12	2.19	1557.00	13722.00	20800	20230915	-19.23	9820	20230818	71.08	18360	-8.50	20240102	16550	1.51	20240105	20800	-19.23	20230915	9820	71.08	20230818	3.83	N	000490	1000	253 억	1112486	N	N	89	N	N
72	20240109	140107	57	100.00	KOSPI	기계	N	N	N	N	N	16870	-90	5	-0.53	8236740160	486033	55.10	16850	17100	16760	22000	11880	16960	16946.85	4.38	0	228	17766	17362	17096	16692	16426	17230	16560	254	5040	1000	12210	10	1	25392588	4284	10.83	1.23	12	1.91	1557.00	13722.00	20800	20230915	-18.89	9820	20230818	71.79	18360	-8.12	20240102	16550	1.93	20240105	20800	-18.89	20230915	9820	71.79	20230818	3.83	N	000490	1000	253 억	1112486	N	N	89	N	N
73	20240109	130107	57	100.00	KOSPI	기계	N	N	N	N	N	16930	-30	5	-0.18	7351841920	433577	49.15	16850	17100	16760	22000	11880	16960	16956.25	4.38	0	13456	17766	17362	17096	16692	16426	17230	16560	254	5040	1000	12210	10	1	25392588	4299	10.87	1.23	12	1.71	1557.00	13722.00	20800	20230915	-18.61	9820	20230818	72.40	18360	-7.79	20240102	16550	2.30	20240105	20800	-18.61	20230915	9820	72.40	20230818	3.83	N	000490	1000	253 억	1112486	N	N	89	N	N
74	20240109	120108	57	100.00	KOSPI	기계	N	N	N	N	N	16900	-60	5	-0.35	5262240800	310577	35.21	16850	17100	16760	22000	11880	16960	16943.39	4.38	0	27229	17766	17362	17096	16692	16426	17230	16560	254	5040	1000	12210	10	1	25392588	4291	10.85	1.23	12	1.22	1557.00	13722.00	20800	20230915	-18.75	9820	20230818	72.10	18360	-7.95	20240102	16550	2.11	20240105	20800	-18.75	20230915	9820	72.10	20230818	3.83	N	000490	1000	253 억	1112486	N	N	89	N	N
75	20240109	110107	57	100.00	KOSPI	기계	N	N	N	N	N	16870	-90	5	-0.53	4332321100	255640	28.98	16850	17100	16760	22000	11880	16960	16946.92	4.38	0	23108	17766	17362	17096	16692	16426	17230	16560	254	5040	1000	12210	10	1	25392588	4284	10.83	1.23	12	1.01	1557.00	13722.00	20800	20230915	-18.89	9820	20230818	71.79	18360	-8.12	20240102	16550	1.93	20240105	20800	-18.89	20230915	9820	71.79	20230818	3.83	N	000490	1000	253 억	1112486	N	N	89	N	N
76	20240109	100107	57	100.00	KOSPI	기계	N	N	N	N	N	17010	50	2	0.29	3122252450	184136	20.87	16850	17100	16760	22000	11880	16960	16956.21	4.38	0	19178	17766	17362	17096	16692	16426	17230	16560	254	5040	1000	12210	10	1	25392588	4319	10.92	1.24	12	0.73	1557.00	13722.00	20800	20230915	-18.22	9820	20230818	73.22	18360	-7.35	20240102	16550	2.78	20240105	20800	-18.22	20230915	9820	73.22	20230818	3.83	N	000490	1000	253 억	1112486	N	N	89	N	N
77	20240109	090107	57	100.00	KOSPI	기계	N	N	N	N	N	16860	-100	5	-0.59	385311070	22782	2.58	16850	17080	16850	22000	11880	16960	16911.29	4.38	0	1160	17766	17362	17096	16692	16426	17230	16560	254	5040	1000	12210	10	1	25392588	4281	10.83	1.23	12	0.09	1557.00	13722.00	20800	20230915	-18.94	9820	20230818	71.69	18360	-8.17	20240102	16550	1.87	20240105	20800	-18.94	20230915	9820	71.69	20230818	3.83	N	000490	1000	253 억	1112486	N	N	89	N	N
78	20240108	160107	57	100.00	KOSPI	기계	N	N	N	N	N	16960	-110	5	-0.64	15001400860	874897	99.62	17260	17500	16830	22150	11950	17070	17146.76	4.61	0	-52728	17803	17436	16993	16626	16183	17620	16810	254	5080	1000	12290	10	1	25392588	4307	10.89	1.24	12	3.45	1557.00	13722.00	20800	20230915	-18.46	9820	20230818	72.71	18360	-7.63	20240102	16550	2.48	20240105	20800	-18.46	20230915	9820	72.71	20230818	3.74	N	000490	1000	253 억	1171693	N	N	89	N	N
79	20240108	150107	57	100.00	KOSPI	기계	N	N	N	N	N	16940	-130	5	-0.76	14462344240	843101	96.00	17260	17500	16830	22150	11950	17070	17153.76	4.61	0	-59988	17803	17436	16993	16626	16183	17620	16810	254	5080	1000	12290	10	1	25392588	4302	10.88	1.23	12	3.32	1557.00	13722.00	20800	20230915	-18.56	9820	20230818	72.51	18360	-7.73	20240102	16550	2.36	20240105	20800	-18.56	20230915	9820	72.51	20230818	3.74	N	000490	1000	253 억	1171693	N	N	91	N	N
80	20240108	140107	57	100.00	KOSPI	기계	N	N	N	N	N	16910	-160	5	-0.94	13702724500	798275	90.89	17260	17500	16830	22150	11950	17070	17165.43	4.61	0	-64865	17803	17436	16993	16626	16183	17620	16810	254	5080	1000	12290	10	1	25392588	4294	10.86	1.23	12	3.14	1557.00	13722.00	20800	20230915	-18.70	9820	20230818	72.20	18360	-7.90	20240102	16550	2.18	20240105	20800	-18.70	20230915	9820	72.20	20230818	3.74	N	000490	1000	253 억	1171693	N	N	91	N	N
81	20240108	130107	57	100.00	KOSPI	기계	N	N	N	N	N	16970	-100	5	-0.59	12334790390	717382	81.68	17260	17500	16830	22150	11950	17070	17194.19	4.61	0	-46372	17803	17436	16993	16626	16183	17620	16810	254	5080	1000	12290	10	1	25392588	4309	10.90	1.24	12	2.83	1557.00	13722.00	20800	20230915	-18.41	9820	20230818	72.81	18360	-7.57	20240102	16550	2.54	20240105	20800	-18.41	20230915	9820	72.81	20230818	3.74	N	000490	1000	253 억	1171693	N	N	91	N	N
82	20240108	120107	57	100.00	KOSPI	기계	N	N	N	N	N	17100	30	2	0.18	10827518650	628785	71.59	17260	17500	16830	22150	11950	17070	17219.78	4.61	0	-30289	17803	17436	16993	16626	16183	17620	16810	254	5080	1000	12290	10	1	25392588	4342	10.98	1.25	12	2.48	1557.00	13722.00	20800	20230915	-17.79	9820	20230818	74.13	18360	-6.86	20240102	16550	3.32	20240105	20800	-17.79	20230915	9820	74.13	20230818	3.74	N	000490	1000	253 억	1171693	N	N	91	N	N
83	20240108	110107	57	100.00	KOSPI	기계	N	N	N	N	N	17160	90	2	0.53	4619630640	269862	30.73	17260	17280	16830	22150	11950	17070	17118.51	4.61	0	-649	17803	17436	16993	16626	16183	17620	16810	254	5080	1000	12290	10	1	25392588	4357	11.02	1.25	12	1.06	1557.00	13722.00	20800	20230915	-17.50	9820	20230818	74.75	18360	-6.54	20240102	16550	3.69	20240105	20800	-17.50	20230915	9820	74.75	20230818	3.74	N	000490	1000	253 억	1171693	N	N	91	N	N
84	20240108	100107	57	100.00	KOSPI	기계	N	N	N	N	N	17200	130	2	0.76	3586099470	209500	23.85	17260	17280	16830	22150	11950	17070	17117.45	4.61	0	-2374	17803	17436	16993	16626	16183	17620	16810	254	5080	1000	12290	10	1	25392588	4368	11.05	1.25	12	0.83	1557.00	13722.00	20800	20230915	-17.31	9820	20230818	75.15	18360	-6.32	20240102	16550	3.93	20240105	20800	-17.31	20230915	9820	75.15	20230818	3.74	N	000490	1000	253 억	1171693	N	N	91	N	N
85	20240108	090107	57	100.00	KOSPI	기계	N	N	N	N	N	17200	130	2	0.76	428654140	24948	2.84	17260	17280	17050	22150	11950	17070	17182.44	4.61	0	-13553	17803	17436	16993	16626	16183	17620	16810	254	5080	1000	12290	10	1	25392588	4368	11.05	1.25	12	0.10	1557.00	13722.00	20800	20230915	-17.31	9820	20230818	75.15	18360	-6.32	20240102	16550	3.93	20240105	20800	-17.31	20230915	9820	75.15	20230818	3.74	N	000490	1000	253 억	1171693	N	N	91	N	N
86	20240105	160107	57	100.00	KOSPI	기계	N	N	N	N	N	17070	260	2	1.55	14841020510	869993	95.87	16860	17360	16550	21850	11770	16810	17058.88	4.53	0	18473	17496	17152	16926	16582	16356	17040	16470	254	5040	1000	12100	10	1	25392588	4335	10.96	1.24	12	3.43	1557.00	13722.00	20800	20230915	-17.93	9820	20230818	73.83	18360	-7.03	20240102	16550	3.14	20240105	20800	-17.93	20230915	9820	73.83	20230818	3.72	N	000490	1000	253 억	1150903	N	N	91	N	N
87	20240105	150107	57	100.00	KOSPI	기계	N	N	N	N	N	17010	200	2	1.19	13797447750	808890	89.14	16860	17360	16550	21850	11770	16810	17057.38	4.53	0	6589	17496	17152	16926	16582	16356	17040	16470	254	5040	1000	12100	10	1	25392588	4319	10.92	1.24	12	3.19	1557.00	13722.00	20800	20230915	-18.22	9820	20230818	73.22	18360	-7.35	20240102	16550	2.78	20240105	20800	-18.22	20230915	9820	73.22	20230818	3.72	N	000490	1000	253 억	1150903	N	N	262	N	N
88	20240105	140107	57	100.00	KOSPI	기계	N	N	N	N	N	16880	70	2	0.42	12515039070	732988	80.77	16860	17360	16550	21850	11770	16810	17074.14	4.53	0	-7298	17496	17152	16926	16582	16356	17040	16470	254	5040	1000	12100	10	1	25392588	4286	10.84	1.23	12	2.89	1557.00	13722.00	20800	20230915	-18.85	9820	20230818	71.89	18360	-8.06	20240102	16550	1.99	20240105	20800	-18.85	20230915	9820	71.89	20230818	3.72	N	000490	1000	253 억	1150903	N	N	262	N	N
89	20240105	130107	57	100.00	KOSPI	기계	N	N	N	N	N	16860	50	2	0.30	11556750960	675981	74.49	16860	17360	16550	21850	11770	16810	17096.43	4.53	0	-4468	17496	17152	16926	16582	16356	17040	16470	254	5040	1000	12100	10	1	25392588	4281	10.83	1.23	12	2.66	1557.00	13722.00	20800	20230915	-18.94	9820	20230818	71.69	18360	-8.17	20240102	16550	1.87	20240105	20800	-18.94	20230915	9820	71.69	20230818	3.72	N	000490	1000	253 억	1150903	N	N	262	N	N
90	20240105	120107	57	100.00	KOSPI	기계	N	N	N	N	N	16990	180	2	1.07	10640338520	621812	68.52	16860	17360	16550	21850	11770	16810	17112.01	4.53	0	4134	17496	17152	16926	16582	16356	17040	16470	254	5040	1000	12100	10	1	25392588	4314	10.91	1.24	12	2.45	1557.00	13722.00	20800	20230915	-18.32	9820	20230818	73.01	18360	-7.46	20240102	16550	2.66	20240105	20800	-18.32	20230915	9820	73.01	20230818	3.72	N	000490	1000	253 억	1150903	N	N	262	N	N
91	20240105	110107	57	100.00	KOSPI	기계	N	N	N	N	N	17180	370	2	2.20	9359544430	546649	60.24	16860	17360	16550	21850	11770	16810	17121.89	4.53	0	6926	17496	17152	16926	16582	16356	17040	16470	254	5040	1000	12100	10	1	25392588	4362	11.03	1.25	12	2.15	1557.00	13722.00	20800	20230915	-17.40	9820	20230818	74.95	18360	-6.43	20240102	16550	3.81	20240105	20800	-17.40	20230915	9820	74.95	20230818	3.72	N	000490	1000	253 억	1150903	N	N	262	N	N
92	20240105	100107	57	100.00	KOSPI	기계	N	N	N	N	N	17210	400	2	2.38	7853248590	459206	50.60	16860	17360	16550	21850	11770	16810	17102.04	4.53	0	-7888	17496	17152	16926	16582	16356	17040	16470	254	5040	1000	12100	10	1	25392588	4370	11.05	1.25	12	1.81	1557.00	13722.00	20800	20230915	-17.26	9820	20230818	75.25	18360	-6.26	20240102	16550	3.99	20240105	20800	-17.26	20230915	9820	75.25	20230818	3.72	N	000490	1000	253 억	1150903	N	N	262	N	N
93	20240105	090107	57	100.00	KOSPI	기계	N	N	N	N	N	16880	70	2	0.42	102561700	6072	0.67	16860	16960	16860	21850	11770	16810	16896.36	4.53	0	442	17496	17152	16926	16582	16356	17040	16470	254	5040	1000	12100	10	1	25392588	4286	10.84	1.23	12	0.02	1557.00	13722.00	20800	20230915	-18.85	9820	20230818	71.89	18360	-8.06	20240102	16700	1.08	20240104	20800	-18.85	20230915	9820	71.89	20230818	3.72	N	000490	1000	253 억	1150903	N	N	262	N	N
94	20240104	160107	57	100.00	KOSPI	기계	N	N	N	N	N	16810	-460	5	-2.66	15047770450	891083	71.23	17060	17270	16700	22450	12090	17270	16887.50	4.43	-112	18660	18043	17656	17383	16996	16723	17520	16860	254	5180	1000	12430	10	1	25392588	4268	10.80	1.23	12	3.51	1557.00	13722.00	20800	20230915	-19.18	9820	20230818	71.18	18360	-8.44	20240102	16700	0.66	20240104	20800	-19.18	20230915	9820	71.18	20230818	3.81	N	000490	1000	253 억	1125440	N	N	262	N	N
95	20240104	150107	57	100.00	KOSPI	기계	N	N	N	N	N	16860	-410	5	-2.37	14236041590	842864	67.38	17060	17270	16700	22450	12090	17270	16890.02	4.43	-112	15678	18043	17656	17383	16996	16723	17520	16860	254	5180	1000	12430	10	1	25392588	4281	10.83	1.23	12	3.32	1557.00	13722.00	20800	20230915	-18.94	9820	20230818	71.69	18360	-8.17	20240102	16700	0.96	20240104	20800	-18.94	20230915	9820	71.69	20230818	3.81	N	000490	1000	253 억	1125440	N	N	670	N	N
96	20240104	140108	57	100.00	KOSPI	기계	N	N	N	N	N	16880	-390	5	-2.26	12848316370	760966	60.83	17060	17270	16700	22450	12090	17270	16884.15	4.43	-112	18971	18043	17656	17383	16996	16723	17520	16860	254	5180	1000	12430	10	1	25392588	4286	10.84	1.23	12	3.00	1557.00	13722.00	20800	20230915	-18.85	9820	20230818	71.89	18360	-8.06	20240102	16700	1.08	20240104	20800	-18.85	20230915	9820	71.89	20230818	3.81	N	000490	1000	253 억	1125440	N	N	670	N	N
97	20240104	130107	57	100.00	KOSPI	기계	N	N	N	N	N	16880	-390	5	-2.26	12012808720	711382	56.87	17060	17270	16700	22450	12090	17270	16886.51	4.43	-112	16974	18043	17656	17383	16996	16723	17520	16860	254	5180	1000	12430	10	1	25392588	4286	10.84	1.23	12	2.80	1557.00	13722.00	20800	20230915	-18.85	9820	20230818	71.89	18360	-8.06	20240102	16700	1.08	20240104	20800	-18.85	20230915	9820	71.89	20230818	3.81	N	000490	1000	253 억	1125440	N	N	670	N	N
98	20240104	120107	57	100.00	KOSPI	기계	N	N	N	N	N	16810	-460	5	-2.66	11258948520	666795	53.30	17060	17270	16700	22450	12090	17270	16885.10	4.43	-112	21785	18043	17656	17383	16996	16723	17520	16860	254	5180	1000	12430	10	1	25392588	4268	10.80	1.23	12	2.63	1557.00	13722.00	20800	20230915	-19.18	9820	20230818	71.18	18360	-8.44	20240102	16700	0.66	20240104	20800	-19.18	20230915	9820	71.18	20230818	3.81	N	000490	1000	253 억	1125440	N	N	670	N	N
99	20240104	110107	57	100.00	KOSPI	기계	N	N	N	N	N	16750	-520	5	-3.01	9642500580	570272	45.59	17060	17270	16700	22450	12090	17270	16908.52	4.43	-112	11233	18043	17656	17383	16996	16723	17520	16860	254	5180	1000	12430	10	1	25392588	4253	10.76	1.22	12	2.25	1557.00	13722.00	20800	20230915	-19.47	9820	20230818	70.57	18360	-8.77	20240102	16700	0.30	20240104	20800	-19.47	20230915	9820	70.57	20230818	3.81	N	000490	1000	253 억	1125440	N	N	670	N	N
100	20240104	100107	57	100.00	KOSPI	기계	N	N	N	N	N	16900	-370	5	-2.14	6234000840	367284	29.36	17060	17270	16770	22450	12090	17270	16973.14	4.43	-112	1506	18043	17656	17383	16996	16723	17520	16860	254	5180	1000	12430	10	1	25392588	4291	10.85	1.23	12	1.45	1557.00	13722.00	20800	20230915	-18.75	9820	20230818	72.10	18360	-7.95	20240102	16770	0.78	20240104	20800	-18.75	20230915	9820	72.10	20230818	3.81	N	000490	1000	253 억	1125440	N	N	670	N	N
101	20240104	090107	57	100.00	KOSPI	기계	N	N	N	N	N	17010	-260	5	-1.51	536868000	31495	2.52	17060	17270	17000	22450	12090	17270	17045.19	4.43	-112	-13234	18043	17656	17383	16996	16723	17520	16860	254	5180	1000	12430	10	1	25392588	4319	10.92	1.24	12	0.12	1557.00	13722.00	20800	20230915	-18.22	9820	20230818	73.22	18360	-7.35	20240102	17000	0.06	20240104	20800	-18.22	20230915	9820	73.22	20230818	3.81	N	000490	1000	253 억	1125440	N	N	670	N	N
102	20240103	160107	57	100.00	KOSPI	기계	N	N	N	N	N	17270	-600	5	-3.36	21622604510	1240668	32.14	17520	17770	17110	23200	12510	17870	17427.25	4.29	0	33793	18836	18352	17876	17392	16916	18595	17635	254	5330	1000	12860	10	1	25392588	4385	11.09	1.26	12	4.89	1557.00	13722.00	20800	20230915	-16.97	9820	20230818	75.87	18360	-5.94	20240102	17110	0.94	20240103	20800	-16.97	20230915	9820	75.87	20230818	3.67	N	000490	1000	253 억	1088853	N	N	670	N	N
103	20240103	150107	57	100.00	KOSPI	기계	N	N	N	N	N	17310	-560	5	-3.13	20571917090	1179785	30.57	17520	17770	17110	23200	12510	17870	17435.79	4.29	0	8986	18836	18352	17876	17392	16916	18595	17635	254	5330	1000	12860	10	1	25392588	4395	11.12	1.26	12	4.65	1557.00	13722.00	20800	20230915	-16.78	9820	20230818	76.27	18360	-5.72	20240102	17110	1.17	20240103	20800	-16.78	20230915	9820	76.27	20230818	3.67	N	000490	1000	253 억	1088853	N	N	1215	N	N
104	20240103	140107	57	100.00	KOSPI	기계	N	N	N	N	N	17240	-630	5	-3.53	17394268760	995366	25.79	17520	17770	17210	23200	12510	17870	17473.93	4.29	0	-29424	18836	18352	17876	17392	16916	18595	17635	254	5330	1000	12860	10	1	25392588	4378	11.07	1.26	12	3.92	1557.00	13722.00	20800	20230915	-17.12	9820	20230818	75.56	18360	-6.10	20240102	17210	0.17	20240103	20800	-17.12	20230915	9820	75.56	20230818	3.67	N	000490	1000	253 억	1088853	N	N	1215	N	N
105	20240103	130107	57	100.00	KOSPI	기계	N	N	N	N	N	17290	-580	5	-3.25	15371809820	878185	22.75	17520	17770	17280	23200	12510	17870	17502.68	4.29	0	-39922	18836	18352	17876	17392	16916	18595	17635	254	5330	1000	12860	10	1	25392588	4390	11.10	1.26	12	3.46	1557.00	13722.00	20800	20230915	-16.88	9820	20230818	76.07	18360	-5.83	20240102	17280	0.06	20240103	20800	-16.88	20230915	9820	76.07	20230818	3.67	N	000490	1000	253 억	1088853	N	N	1215	N	N
106	20240103	120108	57	100.00	KOSPI	기계	N	N	N	N	N	17460	-410	5	-2.29	13205737690	753253	19.52	17520	17770	17390	23200	12510	17870	17530.11	4.29	0	-29600	18836	18352	17876	17392	16916	18595	17635	254	5330	1000	12860	10	1	25392588	4434	11.21	1.27	12	2.97	1557.00	13722.00	20800	20230915	-16.06	9820	20230818	77.80	18360	-4.90	20240102	17390	0.40	20240103	20800	-16.06	20230915	9820	77.80	20230818	3.67	N	000490	1000	253 억	1088853	N	N	1215	N	N
107	20240103	110107	57	100.00	KOSPI	기계	N	N	N	N	N	17500	-370	5	-2.07	10943126030	623611	16.16	17520	17770	17390	23200	12510	17870	17546.28	4.29	0	-6148	18836	18352	17876	17392	16916	18595	17635	254	5330	1000	12860	10	1	25392588	4444	11.24	1.28	12	2.46	1557.00	13722.00	20800	20230915	-15.87	9820	20230818	78.21	18360	-4.68	20240102	17390	0.63	20240103	20800	-15.87	20230915	9820	78.21	20230818	3.67	N	000490	1000	253 억	1088853	N	N	1215	N	N
108	20240103	100107	57	100.00	KOSPI	기계	N	N	N	N	N	17560	-310	5	-1.73	9061322620	516219	13.37	17520	17770	17390	23200	12510	17870	17551.21	4.29	0	-17454	18836	18352	17876	17392	16916	18595	17635	254	5330	1000	12860	10	1	25392588	4459	11.28	1.28	12	2.03	1557.00	13722.00	20800	20230915	-15.58	9820	20230818	78.82	18360	-4.36	20240102	17390	0.98	20240103	20800	-15.58	20230915	9820	78.82	20230818	3.67	N	000490	1000	253 억	1088853	N	N	1215	N	N
109	20240103	090107	57	100.00	KOSPI	기계	N	N	N	N	N	17410	-460	5	-2.57	1236002030	70529	1.83	17520	17670	17410	23200	12510	17870	17507.71	4.29	0	-23021	18836	18352	17876	17392	16916	18595	17635	254	5330	1000	12860	10	1	25392588	4421	11.18	1.27	12	0.28	1557.00	13722.00	20800	20230915	-16.30	9820	20230818	77.29	18360	-5.17	20240102	17400	0.06	20240102	20800	-16.30	20230915	9820	77.29	20230818	3.67	N	000490	1000	253 억	1088853	N	N	1215	N	N
110	20240102	160107	57	100.00	KOSPI	기계	N	N	N	N	N	17870	850	2	4.99	68064396830	3825198	150.38	17610	18360	17400	22100	11920	17020	17794.94	4.38	0	-25393	17826	17422	17036	16632	16246	17625	16835	254	5080	1000	12250	10	1	25392588	4538	11.48	1.30	12	15.06	1557.00	13722.00	20800	20230915	-14.09	9820	20230818	81.98	18360	-2.67	20240102	17400	2.70	20240102	20800	-14.09	20230915	9820	81.98	20230818	3.54	N	000490	1000	253 억	1111924	N	N	1215	N	N
111	20240102	150106	57	100.00	KOSPI	기계	N	N	N	N	N	17940	920	2	5.41	63273734480	3556724	139.83	17610	18360	17400	22100	11920	17020	17791.64	4.38	0	-48590	17826	17422	17036	16632	16246	17625	16835	254	5080	1000	12250	10	1	25392588	4555	11.52	1.31	12	14.01	1557.00	13722.00	20800	20230915	-13.75	9820	20230818	82.69	18360	-2.29	20240102	17400	3.10	20240102	20800	-13.75	20230915	9820	82.69	20230818	3.54	N	000490	1000	253 억	1111924	N	N	10	N	N
112	20240102	140107	57	100.00	KOSPI	기계	N	N	N	N	N	17590	570	2	3.35	41995018070	2376446	93.43	17610	18000	17400	22100	11920	17020	17673.57	4.38	0	-103818	17826	17422	17036	16632	16246	17625	16835	254	5080	1000	12250	10	1	25392588	4467	11.30	1.28	12	9.36	1557.00	13722.00	20800	20230915	-15.43	9820	20230818	79.12	18000	-2.28	20240102	17400	1.09	20240102	20800	-15.43	20230915	9820	79.12	20230818	3.54	N	000490	1000	253 억	1111924	N	N	10	N	N
113	20240102	130106	57	100.00	KOSPI	기계	N	N	N	N	N	17820	800	2	4.70	37581412700	2126793	83.61	17610	18000	17400	22100	11920	17020	17672.93	4.38	0	-95788	17826	17422	17036	16632	16246	17625	16835	254	5080	1000	12250	10	1	25392588	4525	11.45	1.30	12	8.38	1557.00	13722.00	20800	20230915	-14.33	9820	20230818	81.47	18000	-1.00	20240102	17400	2.41	20240102	20800	-14.33	20230915	9820	81.47	20230818	3.54	N	000490	1000	253 억	1111924	N	N	10	N	N
114	20240102	120107	57	100.00	KOSPI	기계	N	N	N	N	N	17500	480	2	2.82	29880126150	1693384	66.57	17610	18000	17400	22100	11920	17020	17648.20	4.38	0	-111000	17826	17422	17036	16632	16246	17625	16835	254	5080	1000	12250	10	1	25392588	4444	11.24	1.28	12	6.67	1557.00	13722.00	20800	20230915	-15.87	9820	20230818	78.21	18000	-2.78	20240102	17400	0.57	20240102	20800	-15.87	20230915	9820	78.21	20230818	3.54	N	000490	1000	253 억	1111924	N	N	10	N	N
115	20240102	110107	57	100.00	KOSPI	기계	N	N	N	N	N	17470	450	2	2.64	26773281540	1516247	59.61	17610	18000	17400	22100	11920	17020	17661.00	4.38	0	-112144	17826	17422	17036	16632	16246	17625	16835	254	5080	1000	12250	10	1	25392588	4436	11.22	1.27	12	5.97	1557.00	13722.00	20800	20230915	-16.01	9820	20230818	77.90	18000	-2.94	20240102	17400	0.40	20240102	20800	-16.01	20230915	9820	77.90	20230818	3.54	N	000490	1000	253 억	1111924	N	N	10	N	N
116	20240102	100107	57	100.00	KOSPI	기계	N	N	N	N	N	17530	510	2	3.00	3758778680	213717	8.40	17610	17690	17530	22100	11920	17020	17609.85	4.38	0	-9688	17826	17422	17036	16632	16246	17625	16835	254	5080	1000	12250	10	1	25392588	4451	11.26	1.28	12	0.84	1557.00	13722.00	20800	20230915	-15.72	9820	20230818	78.51	17690	-0.90	20240102	17530	0.00	20240102	20800	-15.72	20230915	9820	78.51	20230818	3.54	N	000490	1000	253 억	1111924	N	N	10	N	N
117	20240102	090107	57	100.00	KOSPI	기계	N	N	N	N	N	17020	0	3	0.00	0	0	0.00	0	0	0	22100	11920	17020	0.00	4.38	0	0	17826	17422	17036	16632	16246	17625	16835	254	5080	1000	12250	10	1	25392588	4322	10.93	1.24	12	0.00	1557.00	13722.00	20800	20230915	-18.17	9820	20230818	73.32	0	0.00	0	0	0.00	0	20800	-18.17	20230915	9820	73.32	20230818	3.54	N	000490	1000	253 억	1111924	N	N	10	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History