KissMeData/009310/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120242	57	100.00	KOSPI	기계	N	N	N	N	N	400	2	2	0.50	51853850	130730	73.06	398	401	392	517	279	398	396.65	1.51	14292	409	403	400	394	391	402	393	429	119	500	250	1	1	84867419	339	-11.43	0.30	12	0.15	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	421	-4.99	20240102	392	2.04	20240123	867	-53.86	20230329	362	10.50	20231020	0.23	N	009310	500	428 억	1285053	N	N	28	N	N
3	20240123	110241	57	100.00	KOSPI	기계	N	N	N	N	N	399	1	2	0.25	49658064	125228	69.98	398	401	392	517	279	398	396.54	1.51	14770	409	403	400	394	391	402	393	429	119	500	250	1	1	84867419	339	-11.40	0.30	12	0.15	-35.00	1329.00	867	20230329	-53.98	362	20231020	10.22	421	-5.23	20240102	392	1.79	20240123	867	-53.98	20230329	362	10.22	20231020	0.23	N	009310	500	428 억	1285053	N	N	28	N	N
4	20240123	100241	57	100.00	KOSPI	기계	N	N	N	N	N	398	0	3	0.00	36197129	91193	50.96	398	401	392	517	279	398	396.93	1.51	-1081	409	403	400	394	391	402	393	429	119	500	250	1	1	84867419	338	-11.37	0.30	12	0.11	-35.00	1329.00	867	20230329	-54.09	362	20231020	9.94	421	-5.46	20240102	392	1.53	20240123	867	-54.09	20230329	362	9.94	20231020	0.23	N	009310	500	428 억	1285053	N	N	28	N	N
5	20240123	090241	57	100.00	KOSPI	기계	N	N	N	N	N	398	0	3	0.00	327952	824	0.46	398	398	398	517	279	398	398.00	1.51	-197	409	403	400	394	391	402	393	429	119	500	250	1	1	84867419	338	-11.37	0.30	12	0.00	-35.00	1329.00	867	20230329	-54.09	362	20231020	9.94	421	-5.46	20240102	395	0.76	20240117	867	-54.09	20230329	362	9.94	20231020	0.23	N	009310	500	428 억	1285053	N	N	28	N	N
6	20240119	160239	57	100.00	KOSPI	기계	N	N	N	N	N	400	2	2	0.50	55524264	139057	376.87	398	402	396	517	279	398	399.29	1.51	12107	402	399	398	395	394	401	397	429	119	500	250	1	1	84867419	339	-11.43	0.30	12	0.16	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	421	-4.99	20240102	395	1.27	20240117	867	-53.86	20230329	362	10.50	20231020	0.23	N	009310	500	428 억	1285643	N	N	49	N	N
7	20240119	150240	57	100.00	KOSPI	기계	N	N	N	N	N	401	3	2	0.75	55212525	138278	374.76	398	402	396	517	279	398	399.29	1.51	12068	402	399	398	395	394	401	397	429	119	500	250	1	1	84867419	340	-11.46	0.30	12	0.16	-35.00	1329.00	867	20230329	-53.75	362	20231020	10.77	421	-4.75	20240102	395	1.52	20240117	867	-53.75	20230329	362	10.77	20231020	0.23	N	009310	500	428 억	1285643	N	N	43	N	N
8	20240119	140238	57	100.00	KOSPI	기계	N	N	N	N	N	401	3	2	0.75	52152640	130647	354.08	398	402	396	517	279	398	399.19	1.51	16901	402	399	398	395	394	401	397	429	119	500	250	1	1	84867419	340	-11.46	0.30	12	0.15	-35.00	1329.00	867	20230329	-53.75	362	20231020	10.77	421	-4.75	20240102	395	1.52	20240117	867	-53.75	20230329	362	10.77	20231020	0.23	N	009310	500	428 억	1285643	N	N	43	N	N
9	20240119	130240	57	100.00	KOSPI	기계	N	N	N	N	N	399	1	2	0.25	45802386	114804	311.14	398	402	396	517	279	398	398.96	1.51	18404	402	399	398	395	394	401	397	429	119	500	250	1	1	84867419	339	-11.40	0.30	12	0.14	-35.00	1329.00	867	20230329	-53.98	362	20231020	10.22	421	-5.23	20240102	395	1.01	20240117	867	-53.98	20230329	362	10.22	20231020	0.23	N	009310	500	428 억	1285643	N	N	43	N	N
10	20240119	120241	57	100.00	KOSPI	기계	N	N	N	N	N	398	0	3	0.00	44385243	111244	301.49	398	402	396	517	279	398	398.99	1.51	18404	402	399	398	395	394	401	397	429	119	500	250	1	1	84867419	338	-11.37	0.30	12	0.13	-35.00	1329.00	867	20230329	-54.09	362	20231020	9.94	421	-5.46	20240102	395	0.76	20240117	867	-54.09	20230329	362	9.94	20231020	0.23	N	009310	500	428 억	1285643	N	N	43	N	N
11	20240119	110240	57	100.00	KOSPI	기계	N	N	N	N	N	399	1	2	0.25	36432324	91286	247.40	398	402	396	517	279	398	399.10	1.51	18347	402	399	398	395	394	401	397	429	119	500	250	1	1	84867419	339	-11.40	0.30	12	0.11	-35.00	1329.00	867	20230329	-53.98	362	20231020	10.22	421	-5.23	20240102	395	1.01	20240117	867	-53.98	20230329	362	10.22	20231020	0.23	N	009310	500	428 억	1285643	N	N	43	N	N
12	20240119	100243	57	100.00	KOSPI	기계	N	N	N	N	N	396	-2	5	-0.50	9780118	24539	66.50	398	401	396	517	279	398	398.55	1.51	5840	402	399	398	395	394	401	397	429	119	500	250	1	1	84867419	336	-11.31	0.30	12	0.03	-35.00	1329.00	867	20230329	-54.33	362	20231020	9.39	421	-5.94	20240102	395	0.25	20240117	867	-54.33	20230329	362	9.39	20231020	0.23	N	009310	500	428 억	1285643	N	N	43	N	N
13	20240119	090240	57	100.00	KOSPI	기계	N	N	N	N	N	400	2	2	0.50	2989784	7478	20.27	398	400	398	517	279	398	399.81	1.51	5840	402	399	398	395	394	401	397	429	119	500	250	1	1	84867419	339	-11.43	0.30	12	0.01	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	421	-4.99	20240102	395	1.27	20240117	867	-53.86	20230329	362	10.50	20231020	0.23	N	009310	500	428 억	1285643	N	N	43	N	N
14	20240118	160239	57	100.00	KOSPI	기계	N	N	N	N	N	398	-1	5	-0.25	14165671	35568	49.06	397	401	397	518	280	399	398.27	1.51	15	403	401	398	396	393	402	397	429	119	500	250	1	1	84867419	338	-11.37	0.30	12	0.04	-35.00	1329.00	867	20230329	-54.09	362	20231020	9.94	421	-5.46	20240102	395	0.76	20240117	867	-54.09	20230329	362	9.94	20231020	0.23	N	009310	500	428 억	1285667	N	N	43	N	N
15	20240118	150239	57	100.00	KOSPI	기계	N	N	N	N	N	398	-1	5	-0.25	13346587	33510	46.22	397	401	397	518	280	399	398.29	1.51	15	403	401	398	396	393	402	397	429	119	500	250	1	1	84867419	338	-11.37	0.30	12	0.04	-35.00	1329.00	867	20230329	-54.09	362	20231020	9.94	421	-5.46	20240102	395	0.76	20240117	867	-54.09	20230329	362	9.94	20231020	0.23	N	009310	500	428 억	1285667	N	N	64	N	N
16	20240118	140240	57	100.00	KOSPI	기계	N	N	N	N	N	397	-2	5	-0.50	11951597	30005	41.39	397	401	397	518	280	399	398.32	1.51	1469	403	401	398	396	393	402	397	429	119	500	250	1	1	84867419	337	-11.34	0.30	12	0.04	-35.00	1329.00	867	20230329	-54.21	362	20231020	9.67	421	-5.70	20240102	395	0.51	20240117	867	-54.21	20230329	362	9.67	20231020	0.23	N	009310	500	428 억	1285667	N	N	64	N	N
17	20240118	130239	57	100.00	KOSPI	기계	N	N	N	N	N	399	0	3	0.00	11705911	29389	40.54	397	401	397	518	280	399	398.31	1.51	2021	403	401	398	396	393	402	397	429	119	500	250	1	1	84867419	339	-11.40	0.30	12	0.03	-35.00	1329.00	867	20230329	-53.98	362	20231020	10.22	421	-5.23	20240102	395	1.01	20240117	867	-53.98	20230329	362	10.22	20231020	0.23	N	009310	500	428 억	1285667	N	N	64	N	N
18	20240118	120240	57	100.00	KOSPI	기계	N	N	N	N	N	400	1	2	0.25	11486602	28837	39.78	397	401	397	518	280	399	398.33	1.51	2164	403	401	398	396	393	402	397	429	119	500	250	1	1	84867419	339	-11.43	0.30	12	0.03	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	421	-4.99	20240102	395	1.27	20240117	867	-53.86	20230329	362	10.50	20231020	0.23	N	009310	500	428 억	1285667	N	N	64	N	N
19	20240118	110240	57	100.00	KOSPI	기계	N	N	N	N	N	399	0	3	0.00	3108102	7795	10.75	397	400	397	518	280	399	398.73	1.51	-113	403	401	398	396	393	402	397	429	119	500	250	1	1	84867419	339	-11.40	0.30	12	0.01	-35.00	1329.00	867	20230329	-53.98	362	20231020	10.22	421	-5.23	20240102	395	1.01	20240117	867	-53.98	20230329	362	10.22	20231020	0.23	N	009310	500	428 억	1285667	N	N	64	N	N
20	20240118	100239	57	100.00	KOSPI	기계	N	N	N	N	N	399	0	3	0.00	2811979	7053	9.73	397	400	397	518	280	399	398.69	1.51	-113	403	401	398	396	393	402	397	429	119	500	250	1	1	84867419	339	-11.40	0.30	12	0.01	-35.00	1329.00	867	20230329	-53.98	362	20231020	10.22	421	-5.23	20240102	395	1.01	20240117	867	-53.98	20230329	362	10.22	20231020	0.23	N	009310	500	428 억	1285667	N	N	64	N	N
21	20240118	090238	57	100.00	KOSPI	기계	N	N	N	N	N	398	-1	5	-0.25	528470	1330	1.83	397	398	397	518	280	399	397.35	1.51	-113	403	401	398	396	393	402	397	429	119	500	250	1	1	84867419	338	-11.37	0.30	12	0.00	-35.00	1329.00	867	20230329	-54.09	362	20231020	9.94	421	-5.46	20240102	395	0.76	20240117	867	-54.09	20230329	362	9.94	20231020	0.23	N	009310	500	428 억	1285667	N	N	64	N	N
22	20240117	160238	57	100.00	KOSPI	기계	N	N	N	N	N	399	-1	5	-0.25	28419129	71461	38.92	398	400	395	520	280	400	397.69	1.55	-32204	408	403	401	396	394	403	396	429	120	500	250	1	1	84867419	339	-11.40	0.30	12	0.08	-35.00	1329.00	867	20230329	-53.98	362	20231020	10.22	421	-5.23	20240102	395	1.01	20240117	867	-53.98	20230329	362	10.22	20231020	0.23	N	009310	500	428 억	1317910	N	N	64	N	N
23	20240117	150240	57	100.00	KOSPI	기계	N	N	N	N	N	398	-2	5	-0.50	21051196	52988	28.86	398	400	395	520	280	400	397.28	1.55	-30795	408	403	401	396	394	403	396	429	120	500	250	1	1	84867419	338	-11.37	0.30	12	0.06	-35.00	1329.00	867	20230329	-54.09	362	20231020	9.94	421	-5.46	20240102	395	0.76	20240117	867	-54.09	20230329	362	9.94	20231020	0.23	N	009310	500	428 억	1317910	N	N	75	N	N
24	20240117	140238	57	100.00	KOSPI	기계	N	N	N	N	N	398	-2	5	-0.50	20813437	52391	28.53	398	400	395	520	280	400	397.27	1.55	-30691	408	403	401	396	394	403	396	429	120	500	250	1	1	84867419	338	-11.37	0.30	12	0.06	-35.00	1329.00	867	20230329	-54.09	362	20231020	9.94	421	-5.46	20240102	395	0.76	20240117	867	-54.09	20230329	362	9.94	20231020	0.23	N	009310	500	428 억	1317910	N	N	75	N	N
25	20240117	130239	57	100.00	KOSPI	기계	N	N	N	N	N	398	-2	5	-0.50	15826522	39861	21.71	398	400	395	520	280	400	397.04	1.55	-22843	408	403	401	396	394	403	396	429	120	500	250	1	1	84867419	338	-11.37	0.30	12	0.05	-35.00	1329.00	867	20230329	-54.09	362	20231020	9.94	421	-5.46	20240102	395	0.76	20240117	867	-54.09	20230329	362	9.94	20231020	0.23	N	009310	500	428 억	1317910	N	N	75	N	N
26	20240117	120240	57	100.00	KOSPI	기계	N	N	N	N	N	398	-2	5	-0.50	12781729	32195	17.53	398	400	395	520	280	400	397.01	1.55	-17978	408	403	401	396	394	403	396	429	120	500	250	1	1	84867419	338	-11.37	0.30	12	0.04	-35.00	1329.00	867	20230329	-54.09	362	20231020	9.94	421	-5.46	20240102	395	0.76	20240117	867	-54.09	20230329	362	9.94	20231020	0.23	N	009310	500	428 억	1317910	N	N	75	N	N
27	20240117	110240	57	100.00	KOSPI	기계	N	N	N	N	N	398	-2	5	-0.50	9574845	24136	13.14	398	400	395	520	280	400	396.70	1.55	-11742	408	403	401	396	394	403	396	429	120	500	250	1	1	84867419	338	-11.37	0.30	12	0.03	-35.00	1329.00	867	20230329	-54.09	362	20231020	9.94	421	-5.46	20240102	395	0.76	20240117	867	-54.09	20230329	362	9.94	20231020	0.23	N	009310	500	428 억	1317910	N	N	75	N	N
28	20240117	100239	57	100.00	KOSPI	기계	N	N	N	N	N	398	-2	5	-0.50	8303772	20942	11.41	398	400	395	520	280	400	396.51	1.55	-11174	408	403	401	396	394	403	396	429	120	500	250	1	1	84867419	338	-11.37	0.30	12	0.02	-35.00	1329.00	867	20230329	-54.09	362	20231020	9.94	421	-5.46	20240102	395	0.76	20240117	867	-54.09	20230329	362	9.94	20231020	0.23	N	009310	500	428 억	1317910	N	N	75	N	N
29	20240117	090239	57	100.00	KOSPI	기계	N	N	N	N	N	399	-1	5	-0.25	1709413	4295	2.34	398	399	398	520	280	400	398.00	1.55	-550	408	403	401	396	394	403	396	429	120	500	250	1	1	84867419	339	-11.40	0.30	12	0.01	-35.00	1329.00	867	20230329	-53.98	362	20231020	10.22	421	-5.23	20240102	398	0.25	20240117	867	-53.98	20230329	362	10.22	20231020	0.23	N	009310	500	428 억	1317910	N	N	75	N	N
30	20240116	160238	57	100.00	KOSPI	기계	N	N	N	N	N	400	-4	5	-0.99	73590279	183557	302.35	402	406	399	525	283	404	400.91	1.57	-10424	412	407	404	399	396	406	398	429	121	500	250	1	1	84867419	339	-11.43	0.30	12	0.22	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	421	-4.99	20240102	399	0.25	20240116	867	-53.86	20230329	362	10.50	20231020	0.23	N	009310	500	428 억	1328649	N	N	75	N	N
31	20240116	150239	57	100.00	KOSPI	기계	N	N	N	N	N	399	-5	5	-1.24	71620680	178626	294.22	402	406	399	525	283	404	400.95	1.57	-10463	412	407	404	399	396	406	398	429	121	500	250	1	1	84867419	339	-11.40	0.30	12	0.21	-35.00	1329.00	867	20230329	-53.98	362	20231020	10.22	421	-5.23	20240102	399	0.00	20240116	867	-53.98	20230329	362	10.22	20231020	0.23	N	009310	500	428 억	1328649	N	N	82	N	N
32	20240116	140239	57	100.00	KOSPI	기계	N	N	N	N	N	400	-4	5	-0.99	65726251	163894	269.96	402	406	399	525	283	404	401.03	1.57	-9909	412	407	404	399	396	406	398	429	121	500	250	1	1	84867419	339	-11.43	0.30	12	0.19	-35.00	1329.00	867	20230329	-53.86	362	20231020	10.50	421	-4.99	20240102	399	0.25	20240116	867	-53.86	20230329	362	10.50	20231020	0.23	N	009310	500	428 억	1328649	N	N	82	N	N
33	20240116	130239	57	100.00	KOSPI	기계	N	N	N	N	N	403	-1	5	-0.25	46212755	115076	189.55	402	406	400	525	283	404	401.58	1.57	-4362	412	407	404	399	396	406	398	429	121	500	250	1	1	84867419	342	-11.51	0.30	12	0.14	-35.00	1329.00	867	20230329	-53.52	362	20231020	11.33	421	-4.28	20240102	400	0.75	20240116	867	-53.52	20230329	362	11.33	20231020	0.23	N	009310	500	428 억	1328649	N	N	82	N	N
34	20240116	120238	57	100.00	KOSPI	기계	N	N	N	N	N	402	-2	5	-0.50	31526537	78416	129.16	402	406	400	525	283	404	402.04	1.57	-4352	412	407	404	399	396	406	398	429	121	500	250	1	1	84867419	341	-11.49	0.30	12	0.09	-35.00	1329.00	867	20230329	-53.63	362	20231020	11.05	421	-4.51	20240102	400	0.50	20240116	867	-53.63	20230329	362	11.05	20231020	0.23	N	009310	500	428 억	1328649	N	N	82	N	N
35	20240116	110238	57	100.00	KOSPI	기계	N	N	N	N	N	401	-3	5	-0.74	18373727	45683	75.25	402	406	400	525	283	404	402.20	1.57	-2565	412	407	404	399	396	406	398	429	121	500	250	1	1	84867419	340	-11.46	0.30	12	0.05	-35.00	1329.00	867	20230329	-53.75	362	20231020	10.77	421	-4.75	20240102	400	0.25	20240116	867	-53.75	20230329	362	10.77	20231020	0.23	N	009310	500	428 억	1328649	N	N	82	N	N
36	20240116	100238	57	100.00	KOSPI	기계	N	N	N	N	N	402	-2	5	-0.50	12226547	30370	50.02	402	406	400	525	283	404	402.59	1.57	-2565	412	407	404	399	396	406	398	429	121	500	250	1	1	84867419	341	-11.49	0.30	12	0.04	-35.00	1329.00	867	20230329	-53.63	362	20231020	11.05	421	-4.51	20240102	400	0.50	20240116	867	-53.63	20230329	362	11.05	20231020	0.23	N	009310	500	428 억	1328649	N	N	82	N	N
37	20240116	090237	57	100.00	KOSPI	기계	N	N	N	N	N	405	1	2	0.25	5588682	13897	22.89	402	405	400	525	283	404	402.15	1.57	335	412	407	404	399	396	406	398	429	121	500	250	1	1	84867419	344	-11.57	0.30	12	0.02	-35.00	1329.00	867	20230329	-53.29	362	20231020	11.88	421	-3.80	20240102	400	1.25	20240116	867	-53.29	20230329	362	11.88	20231020	0.23	N	009310	500	428 억	1328649	N	N	82	N	N
38	20240115	160237	57	100.00	KOSPI	기계	N	N	N	N	N	404	-4	5	-0.98	24309254	60092	94.30	408	409	401	530	286	408	404.53	1.58	-16798	422	415	410	403	398	412	400	429	122	500	260	1	1	84867419	343	-11.54	0.30	12	0.07	-35.00	1329.00	867	20230329	-53.40	362	20231020	11.60	421	-4.04	20240102	401	0.75	20240115	867	-53.40	20230329	362	11.60	20231020	0.23	N	009310	500	428 억	1344589	N	N	82	N	N
39	20240115	150239	57	100.00	KOSPI	기계	N	N	N	N	N	404	-4	5	-0.98	22169816	54806	86.01	408	409	401	530	286	408	404.51	1.58	-15860	422	415	410	403	398	412	400	429	122	500	260	1	1	84867419	343	-11.54	0.30	12	0.06	-35.00	1329.00	867	20230329	-53.40	362	20231020	11.60	421	-4.04	20240102	401	0.75	20240115	867	-53.40	20230329	362	11.60	20231020	0.23	N	009310	500	428 억	1344589	N	N	73	N	N
40	20240115	140239	57	100.00	KOSPI	기계	N	N	N	N	N	404	-4	5	-0.98	21522024	53201	83.49	408	409	401	530	286	408	404.54	1.58	-15541	422	415	410	403	398	412	400	429	122	500	260	1	1	84867419	343	-11.54	0.30	12	0.06	-35.00	1329.00	867	20230329	-53.40	362	20231020	11.60	421	-4.04	20240102	401	0.75	20240115	867	-53.40	20230329	362	11.60	20231020	0.23	N	009310	500	428 억	1344589	N	N	73	N	N
41	20240115	130237	57	100.00	KOSPI	기계	N	N	N	N	N	406	-2	5	-0.49	19579524	48393	75.95	408	409	401	530	286	408	404.59	1.58	-14520	422	415	410	403	398	412	400	429	122	500	260	1	1	84867419	345	-11.60	0.31	12	0.06	-35.00	1329.00	867	20230329	-53.17	362	20231020	12.15	421	-3.56	20240102	401	1.25	20240115	867	-53.17	20230329	362	12.15	20231020	0.23	N	009310	500	428 억	1344589	N	N	73	N	N
42	20240115	120237	57	100.00	KOSPI	기계	N	N	N	N	N	404	-4	5	-0.98	16973504	41951	65.84	408	409	401	530	286	408	404.60	1.58	-13199	422	415	410	403	398	412	400	429	122	500	260	1	1	84867419	343	-11.54	0.30	12	0.05	-35.00	1329.00	867	20230329	-53.40	362	20231020	11.60	421	-4.04	20240102	401	0.75	20240115	867	-53.40	20230329	362	11.60	20231020	0.23	N	009310	500	428 억	1344589	N	N	73	N	N
43	20240115	110237	57	100.00	KOSPI	기계	N	N	N	N	N	403	-5	5	-1.23	15473319	38237	60.01	408	409	401	530	286	408	404.67	1.58	-11768	422	415	410	403	398	412	400	429	122	500	260	1	1	84867419	342	-11.51	0.30	12	0.05	-35.00	1329.00	867	20230329	-53.52	362	20231020	11.33	421	-4.28	20240102	401	0.50	20240115	867	-53.52	20230329	362	11.33	20231020	0.23	N	009310	500	428 억	1344589	N	N	73	N	N
44	20240115	100237	57	100.00	KOSPI	기계	N	N	N	N	N	406	-2	5	-0.49	12329976	30442	47.77	408	409	401	530	286	408	405.03	1.58	-6431	422	415	410	403	398	412	400	429	122	500	260	1	1	84867419	345	-11.60	0.31	12	0.04	-35.00	1329.00	867	20230329	-53.17	362	20231020	12.15	421	-3.56	20240102	401	1.25	20240115	867	-53.17	20230329	362	12.15	20231020	0.23	N	009310	500	428 억	1344589	N	N	73	N	N
45	20240115	090238	57	100.00	KOSPI	기계	N	N	N	N	N	409	1	2	0.25	1857757	4553	7.15	408	409	408	530	286	408	408.03	1.58	-575	422	415	410	403	398	412	400	429	122	500	260	1	1	84867419	347	-11.69	0.31	12	0.01	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	403	1.49	20240111	867	-52.83	20230329	362	12.98	20231020	0.23	N	009310	500	428 억	1344589	N	N	73	N	N
46	20240112	160237	57	100.00	KOSPI	기계	N	N	N	N	N	408	-7	5	-1.69	26000125	63621	32.27	415	417	405	539	291	415	408.67	1.60	-13470	425	419	411	405	397	423	409	429	124	500	260	1	1	84867419	346	-11.66	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	421	-3.09	20240102	403	1.24	20240111	867	-52.94	20230329	362	12.71	20231020	0.23	N	009310	500	428 억	1358059	N	N	73	N	N
47	20240112	150238	57	100.00	KOSPI	기계	N	N	N	N	N	409	-6	5	-1.45	20877306	51040	25.88	415	417	406	539	291	415	409.04	1.60	-8390	425	419	411	405	397	423	409	429	124	500	260	1	1	84867419	347	-11.69	0.31	12	0.06	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	403	1.49	20240111	867	-52.83	20230329	362	12.98	20231020	0.23	N	009310	500	428 억	1358059	N	N	106	N	N
48	20240112	140238	57	100.00	KOSPI	기계	N	N	N	N	N	407	-8	5	-1.93	19117438	46713	23.69	415	417	406	539	291	415	409.25	1.60	-8097	425	419	411	405	397	423	409	429	124	500	260	1	1	84867419	345	-11.63	0.31	12	0.06	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	421	-3.33	20240102	403	0.99	20240111	867	-53.06	20230329	362	12.43	20231020	0.23	N	009310	500	428 억	1358059	N	N	106	N	N
49	20240112	130236	57	100.00	KOSPI	기계	N	N	N	N	N	408	-7	5	-1.69	13121429	31986	16.22	415	417	406	539	291	415	410.22	1.60	-5145	425	419	411	405	397	423	409	429	124	500	260	1	1	84867419	346	-11.66	0.31	12	0.04	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	421	-3.09	20240102	403	1.24	20240111	867	-52.94	20230329	362	12.71	20231020	0.23	N	009310	500	428 억	1358059	N	N	106	N	N
50	20240112	120237	57	100.00	KOSPI	기계	N	N	N	N	N	410	-5	5	-1.20	10801282	26310	13.34	415	417	406	539	291	415	410.54	1.60	-3947	425	419	411	405	397	423	409	429	124	500	260	1	1	84867419	348	-11.71	0.31	12	0.03	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	403	1.74	20240111	867	-52.71	20230329	362	13.26	20231020	0.23	N	009310	500	428 억	1358059	N	N	106	N	N
51	20240112	110236	57	100.00	KOSPI	기계	N	N	N	N	N	412	-3	5	-0.72	5613191	13601	6.90	415	417	410	539	291	415	412.70	1.60	-3274	425	419	411	405	397	423	409	429	124	500	260	1	1	84867419	350	-11.77	0.31	12	0.02	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	421	-2.14	20240102	403	2.23	20240111	867	-52.48	20230329	362	13.81	20231020	0.23	N	009310	500	428 억	1358059	N	N	106	N	N
52	20240112	100237	57	100.00	KOSPI	기계	N	N	N	N	N	413	-2	5	-0.48	4170828	10104	5.12	415	417	410	539	291	415	412.79	1.60	-3052	425	419	411	405	397	423	409	429	124	500	260	1	1	84867419	351	-11.80	0.31	12	0.01	-35.00	1329.00	867	20230329	-52.36	362	20231020	14.09	421	-1.90	20240102	403	2.48	20240111	867	-52.36	20230329	362	14.09	20231020	0.23	N	009310	500	428 억	1358059	N	N	106	N	N
53	20240112	090237	57	100.00	KOSPI	기계	N	N	N	N	N	415	0	3	0.00	1119735	2697	1.37	415	417	415	539	291	415	415.18	1.60	-2432	425	419	411	405	397	423	409	429	124	500	260	1	1	84867419	352	-11.86	0.31	12	0.00	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	421	-1.43	20240102	403	2.98	20240111	867	-52.13	20230329	362	14.64	20231020	0.23	N	009310	500	428 억	1358059	N	N	106	N	N
54	20240111	160236	57	100.00	KOSPI	기계	N	N	N	N	N	415	8	2	1.97	80800028	197181	256.36	407	417	403	529	285	407	409.78	1.58	20470	419	413	410	404	401	411	402	429	122	500	260	1	1	84867419	352	-11.86	0.31	12	0.23	-35.00	1329.00	867	20230329	-52.13	362	20231020	14.64	421	-1.43	20240102	403	2.98	20240111	867	-52.13	20230329	362	14.64	20231020	0.23	N	009310	500	428 억	1337639	N	N	106	N	N
55	20240111	150237	57	100.00	KOSPI	기계	N	N	N	N	N	412	5	2	1.23	60916541	149193	193.97	407	412	403	529	285	407	408.31	1.58	20648	419	413	410	404	401	411	402	429	122	500	260	1	1	84867419	350	-11.77	0.31	12	0.18	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	421	-2.14	20240102	403	2.23	20240111	867	-52.48	20230329	362	13.81	20231020	0.23	N	009310	500	428 억	1337639	N	N	103	N	N
56	20240111	140236	57	100.00	KOSPI	기계	N	N	N	N	N	409	2	2	0.49	36567693	89812	116.77	407	410	403	529	285	407	407.16	1.58	12985	419	413	410	404	401	411	402	429	122	500	260	1	1	84867419	347	-11.69	0.31	12	0.11	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	403	1.49	20240111	867	-52.83	20230329	362	12.98	20231020	0.23	N	009310	500	428 억	1337639	N	N	103	N	N
57	20240111	130236	57	100.00	KOSPI	기계	N	N	N	N	N	406	-1	5	-0.25	36107440	88684	115.30	407	410	403	529	285	407	407.15	1.58	13148	419	413	410	404	401	411	402	429	122	500	260	1	1	84867419	345	-11.60	0.31	12	0.10	-35.00	1329.00	867	20230329	-53.17	362	20231020	12.15	421	-3.56	20240102	403	0.74	20240111	867	-53.17	20230329	362	12.15	20231020	0.23	N	009310	500	428 억	1337639	N	N	103	N	N
58	20240111	120236	57	100.00	KOSPI	기계	N	N	N	N	N	408	1	2	0.25	33707270	82780	107.63	407	410	403	529	285	407	407.19	1.58	13478	419	413	410	404	401	411	402	429	122	500	260	1	1	84867419	346	-11.66	0.31	12	0.10	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	421	-3.09	20240102	403	1.24	20240111	867	-52.94	20230329	362	12.71	20231020	0.23	N	009310	500	428 억	1337639	N	N	103	N	N
59	20240111	110236	57	100.00	KOSPI	기계	N	N	N	N	N	410	3	2	0.74	24644142	60515	78.68	407	410	403	529	285	407	407.24	1.58	13169	419	413	410	404	401	411	402	429	122	500	260	1	1	84867419	348	-11.71	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	403	1.74	20240111	867	-52.71	20230329	362	13.26	20231020	0.23	N	009310	500	428 억	1337639	N	N	103	N	N
60	20240111	100236	57	100.00	KOSPI	기계	N	N	N	N	N	407	0	3	0.00	15726646	38739	50.37	407	409	403	529	285	407	405.96	1.58	13556	419	413	410	404	401	411	402	429	122	500	260	1	1	84867419	345	-11.63	0.31	12	0.05	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	421	-3.33	20240102	403	0.99	20240111	867	-53.06	20230329	362	12.43	20231020	0.23	N	009310	500	428 억	1337639	N	N	103	N	N
61	20240111	090236	57	100.00	KOSPI	기계	N	N	N	N	N	407	0	3	0.00	3665442	9006	11.71	407	407	407	529	285	407	407.00	1.58	-366	419	413	410	404	401	411	402	429	122	500	260	1	1	84867419	345	-11.63	0.31	12	0.01	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	421	-3.33	20240102	405	0.49	20240102	867	-53.06	20230329	362	12.43	20231020	0.23	N	009310	500	428 억	1337639	N	N	103	N	N
62	20240110	160235	57	100.00	KOSPI	기계	N	N	N	N	N	407	0	3	0.00	31522306	76915	108.45	407	416	407	529	285	407	409.83	1.58	-3196	412	409	408	405	404	409	405	429	122	500	260	1	1	84867419	345	-11.63	0.31	12	0.09	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	421	-3.33	20240102	405	0.49	20240102	867	-53.06	20230329	362	12.43	20231020	0.23	N	009310	500	428 억	1340835	N	N	103	N	N
63	20240110	150235	57	100.00	KOSPI	기계	N	N	N	N	N	407	0	3	0.00	30808738	75164	105.98	407	416	407	529	285	407	409.89	1.58	-3196	412	409	408	405	404	409	405	429	122	500	260	1	1	84867419	345	-11.63	0.31	12	0.09	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	421	-3.33	20240102	405	0.49	20240102	867	-53.06	20230329	362	12.43	20231020	0.23	N	009310	500	428 억	1340835	N	N	43	N	N
64	20240110	140236	57	100.00	KOSPI	기계	N	N	N	N	N	409	2	2	0.49	29243118	71324	100.57	407	416	407	529	285	407	410.00	1.58	-3196	412	409	408	405	404	409	405	429	122	500	260	1	1	84867419	347	-11.69	0.31	12	0.08	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240102	867	-52.83	20230329	362	12.98	20231020	0.23	N	009310	500	428 억	1340835	N	N	43	N	N
65	20240110	130236	57	100.00	KOSPI	기계	N	N	N	N	N	409	2	2	0.49	23068978	56235	79.29	407	416	407	529	285	407	410.22	1.58	-2928	412	409	408	405	404	409	405	429	122	500	260	1	1	84867419	347	-11.69	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240102	867	-52.83	20230329	362	12.98	20231020	0.23	N	009310	500	428 억	1340835	N	N	43	N	N
66	20240110	120236	57	100.00	KOSPI	기계	N	N	N	N	N	410	3	2	0.74	23049308	56187	79.22	407	416	407	529	285	407	410.22	1.58	-2928	412	409	408	405	404	409	405	429	122	500	260	1	1	84867419	348	-11.71	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	405	1.23	20240102	867	-52.71	20230329	362	13.26	20231020	0.23	N	009310	500	428 억	1340835	N	N	43	N	N
67	20240110	110236	57	100.00	KOSPI	기계	N	N	N	N	N	411	4	2	0.98	22759361	55479	78.23	407	416	407	529	285	407	410.23	1.58	-2872	412	409	408	405	404	409	405	429	122	500	260	1	1	84867419	349	-11.74	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.60	362	20231020	13.54	421	-2.38	20240102	405	1.48	20240102	867	-52.60	20230329	362	13.54	20231020	0.23	N	009310	500	428 억	1340835	N	N	43	N	N
68	20240110	100235	57	100.00	KOSPI	기계	N	N	N	N	N	416	9	2	2.21	14997871	36600	51.61	407	416	407	529	285	407	409.78	1.58	-2256	412	409	408	405	404	409	405	429	122	500	260	1	1	84867419	353	-11.89	0.31	12	0.04	-35.00	1329.00	867	20230329	-52.02	362	20231020	14.92	421	-1.19	20240102	405	2.72	20240102	867	-52.02	20230329	362	14.92	20231020	0.23	N	009310	500	428 억	1340835	N	N	43	N	N
69	20240110	090236	57	100.00	KOSPI	기계	N	N	N	N	N	407	0	3	0.00	241758	594	0.84	407	407	407	529	285	407	407.00	1.58	-88	412	409	408	405	404	409	405	429	122	500	260	1	1	84867419	345	-11.63	0.31	12	0.00	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	421	-3.33	20240102	405	0.49	20240102	867	-53.06	20230329	362	12.43	20231020	0.23	N	009310	500	428 억	1340835	N	N	43	N	N
70	20240109	160235	57	100.00	KOSPI	기계	N	N	N	N	N	407	-2	5	-0.49	28951442	70897	91.15	408	411	407	531	287	409	408.36	1.59	-4469	413	410	409	406	405	410	406	429	122	500	260	1	1	84867419	345	-11.63	0.31	12	0.08	-35.00	1329.00	867	20230329	-53.06	362	20231020	12.43	421	-3.33	20240102	405	0.49	20240102	867	-53.06	20230329	362	12.43	20231020	0.25	N	009310	500	428 억	1345299	N	N	43	N	N
71	20240109	150236	57	100.00	KOSPI	기계	N	N	N	N	N	409	0	3	0.00	28449714	69665	89.57	408	411	407	531	287	409	408.38	1.59	-4456	413	410	409	406	405	410	406	429	122	500	260	1	1	84867419	347	-11.69	0.31	12	0.08	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240102	867	-52.83	20230329	362	12.98	20231020	0.25	N	009310	500	428 억	1345299	N	N	123	N	N
72	20240109	140235	57	100.00	KOSPI	기계	N	N	N	N	N	408	-1	5	-0.24	16662508	40778	52.43	408	411	407	531	287	409	408.62	1.59	-4300	413	410	409	406	405	410	406	429	122	500	260	1	1	84867419	346	-11.66	0.31	12	0.05	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	421	-3.09	20240102	405	0.74	20240102	867	-52.94	20230329	362	12.71	20231020	0.25	N	009310	500	428 억	1345299	N	N	123	N	N
73	20240109	130235	57	100.00	KOSPI	기계	N	N	N	N	N	409	0	3	0.00	14846153	36326	46.70	408	411	407	531	287	409	408.69	1.59	-1214	413	410	409	406	405	410	406	429	122	500	260	1	1	84867419	347	-11.69	0.31	12	0.04	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240102	867	-52.83	20230329	362	12.98	20231020	0.25	N	009310	500	428 억	1345299	N	N	123	N	N
74	20240109	120236	57	100.00	KOSPI	기계	N	N	N	N	N	408	-1	5	-0.24	10172709	24862	31.96	408	411	407	531	287	409	409.17	1.59	-457	413	410	409	406	405	410	406	429	122	500	260	1	1	84867419	346	-11.66	0.31	12	0.03	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	421	-3.09	20240102	405	0.74	20240102	867	-52.94	20230329	362	12.71	20231020	0.25	N	009310	500	428 억	1345299	N	N	123	N	N
75	20240109	110235	57	100.00	KOSPI	기계	N	N	N	N	N	410	1	2	0.24	9615914	23501	30.21	408	411	407	531	287	409	409.17	1.59	-407	413	410	409	406	405	410	406	429	122	500	260	1	1	84867419	348	-11.71	0.31	12	0.03	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	405	1.23	20240102	867	-52.71	20230329	362	13.26	20231020	0.25	N	009310	500	428 억	1345299	N	N	123	N	N
76	20240109	100235	57	100.00	KOSPI	기계	N	N	N	N	N	409	0	3	0.00	5213931	12763	16.41	408	410	407	531	287	409	408.52	1.59	-163	413	410	409	406	405	410	406	429	122	500	260	1	1	84867419	347	-11.69	0.31	12	0.02	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240102	867	-52.83	20230329	362	12.98	20231020	0.25	N	009310	500	428 억	1345299	N	N	123	N	N
77	20240109	090235	57	100.00	KOSPI	기계	N	N	N	N	N	408	-1	5	-0.24	472464	1158	1.49	408	408	408	531	287	409	408.00	1.59	-158	413	410	409	406	405	410	406	429	122	500	260	1	1	84867419	346	-11.66	0.31	12	0.00	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	421	-3.09	20240102	405	0.74	20240102	867	-52.94	20230329	362	12.71	20231020	0.25	N	009310	500	428 억	1345299	N	N	123	N	N
78	20240108	160235	57	100.00	KOSPI	기계	N	N	N	N	N	409	-3	5	-0.73	31845515	77780	80.67	412	412	408	535	289	412	409.43	1.59	57	421	416	413	408	405	419	411	429	123	500	260	1	1	84867419	347	-11.69	0.31	12	0.09	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240102	867	-52.83	20230329	362	12.98	20231020	0.26	N	009310	500	428 억	1345298	N	N	123	N	N
79	20240108	150236	57	100.00	KOSPI	기계	N	N	N	N	N	408	-4	5	-0.97	19939045	48648	50.46	412	412	408	535	289	412	409.86	1.59	28	421	416	413	408	405	419	411	429	123	500	260	1	1	84867419	346	-11.66	0.31	12	0.06	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	421	-3.09	20240102	405	0.74	20240102	867	-52.94	20230329	362	12.71	20231020	0.26	N	009310	500	428 억	1345298	N	N	174	N	N
80	20240108	140235	57	100.00	KOSPI	기계	N	N	N	N	N	409	-3	5	-0.73	16953741	41335	42.87	412	412	408	535	289	412	410.15	1.59	676	421	416	413	408	405	419	411	429	123	500	260	1	1	84867419	347	-11.69	0.31	12	0.05	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240102	867	-52.83	20230329	362	12.98	20231020	0.26	N	009310	500	428 억	1345298	N	N	174	N	N
81	20240108	130234	57	100.00	KOSPI	기계	N	N	N	N	N	410	-2	5	-0.49	16824381	41019	42.54	412	412	408	535	289	412	410.16	1.59	676	421	416	413	408	405	419	411	429	123	500	260	1	1	84867419	348	-11.71	0.31	12	0.05	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	405	1.23	20240102	867	-52.71	20230329	362	13.26	20231020	0.26	N	009310	500	428 억	1345298	N	N	174	N	N
82	20240108	120236	57	100.00	KOSPI	기계	N	N	N	N	N	410	-2	5	-0.49	11681382	28473	29.53	412	412	408	535	289	412	410.26	1.59	676	421	416	413	408	405	419	411	429	123	500	260	1	1	84867419	348	-11.71	0.31	12	0.03	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	405	1.23	20240102	867	-52.71	20230329	362	13.26	20231020	0.26	N	009310	500	428 억	1345298	N	N	174	N	N
83	20240108	110235	57	100.00	KOSPI	기계	N	N	N	N	N	409	-3	5	-0.73	9519365	23186	24.05	412	412	409	535	289	412	410.57	1.59	676	421	416	413	408	405	419	411	429	123	500	260	1	1	84867419	347	-11.69	0.31	12	0.03	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240102	867	-52.83	20230329	362	12.98	20231020	0.26	N	009310	500	428 억	1345298	N	N	174	N	N
84	20240108	100237	57	100.00	KOSPI	기계	N	N	N	N	N	410	-2	5	-0.49	7351808	17903	18.57	412	412	410	535	289	412	410.65	1.59	676	421	416	413	408	405	419	411	429	123	500	260	1	1	84867419	348	-11.71	0.31	12	0.02	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	405	1.23	20240102	867	-52.71	20230329	362	13.26	20231020	0.26	N	009310	500	428 억	1345298	N	N	174	N	N
85	20240108	090235	57	100.00	KOSPI	기계	N	N	N	N	N	411	-1	5	-0.24	1371721	3331	3.45	412	412	411	535	289	412	411.80	1.59	676	421	416	413	408	405	419	411	429	123	500	260	1	1	84867419	349	-11.74	0.31	12	0.00	-35.00	1329.00	867	20230329	-52.60	362	20231020	13.54	421	-2.38	20240102	405	1.48	20240102	867	-52.60	20230329	362	13.54	20231020	0.26	N	009310	500	428 억	1345298	N	N	174	N	N
86	20240105	160235	57	100.00	KOSPI	기계	N	N	N	N	N	412	0	3	0.00	39753018	96382	171.81	410	418	410	535	289	412	412.45	1.59	-1230	415	413	410	408	405	414	409	429	123	500	260	1	1	84867419	350	-11.77	0.31	12	0.11	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	421	-2.14	20240102	405	1.73	20240102	867	-52.48	20230329	362	13.81	20231020	0.27	N	009310	500	428 억	1346433	N	N	174	N	N
87	20240105	150234	57	100.00	KOSPI	기계	N	N	N	N	N	411	-1	5	-0.24	32786075	79512	141.74	410	418	410	535	289	412	412.34	1.59	-337	415	413	410	408	405	414	409	429	123	500	260	1	1	84867419	349	-11.74	0.31	12	0.09	-35.00	1329.00	867	20230329	-52.60	362	20231020	13.54	421	-2.38	20240102	405	1.48	20240102	867	-52.60	20230329	362	13.54	20231020	0.27	N	009310	500	428 억	1346433	N	N	142	N	N
88	20240105	140234	57	100.00	KOSPI	기계	N	N	N	N	N	412	0	3	0.00	27734810	67232	119.85	410	418	410	535	289	412	412.52	1.59	739	415	413	410	408	405	414	409	429	123	500	260	1	1	84867419	350	-11.77	0.31	12	0.08	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	421	-2.14	20240102	405	1.73	20240102	867	-52.48	20230329	362	13.81	20231020	0.27	N	009310	500	428 억	1346433	N	N	142	N	N
89	20240105	130235	57	100.00	KOSPI	기계	N	N	N	N	N	410	-2	5	-0.49	26905970	65216	116.26	410	418	410	535	289	412	412.57	1.59	821	415	413	410	408	405	414	409	429	123	500	260	1	1	84867419	348	-11.71	0.31	12	0.08	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	405	1.23	20240102	867	-52.71	20230329	362	13.26	20231020	0.27	N	009310	500	428 억	1346433	N	N	142	N	N
90	20240105	120235	57	100.00	KOSPI	기계	N	N	N	N	N	412	0	3	0.00	18289167	44214	78.82	410	418	410	535	289	412	413.65	1.59	-1024	415	413	410	408	405	414	409	429	123	500	260	1	1	84867419	350	-11.77	0.31	12	0.05	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	421	-2.14	20240102	405	1.73	20240102	867	-52.48	20230329	362	13.81	20231020	0.27	N	009310	500	428 억	1346433	N	N	142	N	N
91	20240105	110234	57	100.00	KOSPI	기계	N	N	N	N	N	414	2	2	0.49	8656420	20851	37.17	410	418	410	535	289	412	415.16	1.59	761	415	413	410	408	405	414	409	429	123	500	260	1	1	84867419	351	-11.83	0.31	12	0.02	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	421	-1.66	20240102	405	2.22	20240102	867	-52.25	20230329	362	14.36	20231020	0.27	N	009310	500	428 억	1346433	N	N	142	N	N
92	20240105	100235	57	100.00	KOSPI	기계	N	N	N	N	N	414	2	2	0.49	5244876	12655	22.56	410	418	410	535	289	412	414.45	1.59	943	415	413	410	408	405	414	409	429	123	500	260	1	1	84867419	351	-11.83	0.31	12	0.01	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	421	-1.66	20240102	405	2.22	20240102	867	-52.25	20230329	362	14.36	20231020	0.27	N	009310	500	428 억	1346433	N	N	142	N	N
93	20240105	090235	57	100.00	KOSPI	기계	N	N	N	N	N	410	-2	5	-0.49	15990	39	0.07	410	410	410	535	289	412	410.00	1.59	-39	415	413	410	408	405	414	409	429	123	500	260	1	1	84867419	348	-11.71	0.31	12	0.00	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	405	1.23	20240102	867	-52.71	20230329	362	13.26	20231020	0.27	N	009310	500	428 억	1346433	N	N	142	N	N
94	20240104	160233	57	100.00	KOSPI	기계	N	N	N	N	N	412	2	2	0.49	22927002	56047	27.60	409	412	407	533	287	410	409.07	1.59	325	416	413	409	406	402	414	407	429	123	500	260	1	1	84867419	350	-11.77	0.31	12	0.07	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	421	-2.14	20240102	405	1.73	20240102	867	-52.48	20230329	362	13.81	20231020	0.29	N	009310	500	428 억	1345867	N	N	142	N	N
95	20240104	150234	57	100.00	KOSPI	기계	N	N	N	N	N	410	0	3	0.00	17644086	43185	21.26	409	410	407	533	287	410	408.57	1.59	684	416	413	409	406	402	414	407	429	123	500	260	1	1	84867419	348	-11.71	0.31	12	0.05	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	405	1.23	20240102	867	-52.71	20230329	362	13.26	20231020	0.29	N	009310	500	428 억	1345867	N	N	332	N	N
96	20240104	140234	57	100.00	KOSPI	기계	N	N	N	N	N	409	-1	5	-0.24	17484836	42796	21.07	409	410	407	533	287	410	408.56	1.59	684	416	413	409	406	402	414	407	429	123	500	260	1	1	84867419	347	-11.69	0.31	12	0.05	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240102	867	-52.83	20230329	362	12.98	20231020	0.29	N	009310	500	428 억	1345867	N	N	332	N	N
97	20240104	130234	57	100.00	KOSPI	기계	N	N	N	N	N	410	0	3	0.00	16655087	40769	20.07	409	410	407	533	287	410	408.52	1.59	684	416	413	409	406	402	414	407	429	123	500	260	1	1	84867419	348	-11.71	0.31	12	0.05	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	405	1.23	20240102	867	-52.71	20230329	362	13.26	20231020	0.29	N	009310	500	428 억	1345867	N	N	332	N	N
98	20240104	120233	57	100.00	KOSPI	기계	N	N	N	N	N	409	-1	5	-0.24	12181639	29834	14.69	409	410	407	533	287	410	408.31	1.59	772	416	413	409	406	402	414	407	429	123	500	260	1	1	84867419	347	-11.69	0.31	12	0.04	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240102	867	-52.83	20230329	362	12.98	20231020	0.29	N	009310	500	428 억	1345867	N	N	332	N	N
99	20240104	110233	57	100.00	KOSPI	기계	N	N	N	N	N	409	-1	5	-0.24	6287886	15371	7.57	409	410	408	533	287	410	409.07	1.59	772	416	413	409	406	402	414	407	429	123	500	260	1	1	84867419	347	-11.69	0.31	12	0.02	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240102	867	-52.83	20230329	362	12.98	20231020	0.29	N	009310	500	428 억	1345867	N	N	332	N	N
100	20240104	100233	57	100.00	KOSPI	기계	N	N	N	N	N	410	0	3	0.00	3460284	8460	4.17	409	410	408	533	287	410	409.02	1.59	775	416	413	409	406	402	414	407	429	123	500	260	1	1	84867419	348	-11.71	0.31	12	0.01	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	405	1.23	20240102	867	-52.71	20230329	362	13.26	20231020	0.29	N	009310	500	428 억	1345867	N	N	332	N	N
101	20240104	090234	57	100.00	KOSPI	기계	N	N	N	N	N	409	-1	5	-0.24	476076	1164	0.57	409	409	409	533	287	410	409.00	1.59	0	416	413	409	406	402	414	407	429	123	500	260	1	1	84867419	347	-11.69	0.31	12	0.00	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240102	867	-52.83	20230329	362	12.98	20231020	0.29	N	009310	500	428 억	1345867	N	N	332	N	N
102	20240103	160233	57	100.00	KOSPI	기계	N	N	N	N	N	410	1	2	0.24	82916428	203089	149.78	408	412	405	531	287	409	408.28	1.58	3624	427	417	411	401	395	415	399	429	122	500	260	1	1	84867419	348	-11.71	0.31	12	0.24	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	405	1.23	20240103	867	-52.71	20230329	362	13.26	20231020	0.33	N	009310	500	428 억	1342082	N	N	332	N	N
103	20240103	150232	57	100.00	KOSPI	기계	N	N	N	N	N	409	0	3	0.00	81356429	199284	146.97	408	412	405	531	287	409	408.24	1.58	3574	427	417	411	401	395	415	399	429	122	500	260	1	1	84867419	347	-11.69	0.31	12	0.23	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240103	867	-52.83	20230329	362	12.98	20231020	0.33	N	009310	500	428 억	1342082	N	N	0	N	N
104	20240103	140231	57	100.00	KOSPI	기계	N	N	N	N	N	411	2	2	0.49	75293947	184477	136.05	408	412	405	531	287	409	408.15	1.58	3616	427	417	411	401	395	415	399	429	122	500	260	1	1	84867419	349	-11.74	0.31	12	0.22	-35.00	1329.00	867	20230329	-52.60	362	20231020	13.54	421	-2.38	20240102	405	1.48	20240103	867	-52.60	20230329	362	13.54	20231020	0.33	N	009310	500	428 억	1342082	N	N	0	N	N
105	20240103	130233	57	100.00	KOSPI	기계	N	N	N	N	N	408	-1	5	-0.24	71203143	174465	128.67	408	412	405	531	287	409	408.12	1.58	3657	427	417	411	401	395	415	399	429	122	500	260	1	1	84867419	346	-11.66	0.31	12	0.21	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	421	-3.09	20240102	405	0.74	20240103	867	-52.94	20230329	362	12.71	20231020	0.33	N	009310	500	428 억	1342082	N	N	0	N	N
106	20240103	120235	57	100.00	KOSPI	기계	N	N	N	N	N	408	-1	5	-0.24	68491730	167832	123.78	408	412	405	531	287	409	408.10	1.58	4741	427	417	411	401	395	415	399	429	122	500	260	1	1	84867419	346	-11.66	0.31	12	0.20	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	421	-3.09	20240102	405	0.74	20240103	867	-52.94	20230329	362	12.71	20231020	0.33	N	009310	500	428 억	1342082	N	N	0	N	N
107	20240103	110233	57	100.00	KOSPI	기계	N	N	N	N	N	408	-1	5	-0.24	66762335	163604	120.66	408	412	405	531	287	409	408.07	1.58	4771	427	417	411	401	395	415	399	429	122	500	260	1	1	84867419	346	-11.66	0.31	12	0.19	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	421	-3.09	20240102	405	0.74	20240103	867	-52.94	20230329	362	12.71	20231020	0.33	N	009310	500	428 억	1342082	N	N	0	N	N
108	20240103	100232	57	100.00	KOSPI	기계	N	N	N	N	N	410	1	2	0.24	52277681	128255	94.59	408	410	405	531	287	409	407.61	1.58	-2923	427	417	411	401	395	415	399	429	122	500	260	1	1	84867419	348	-11.71	0.31	12	0.15	-35.00	1329.00	867	20230329	-52.71	362	20231020	13.26	421	-2.61	20240102	405	1.23	20240103	867	-52.71	20230329	362	13.26	20231020	0.33	N	009310	500	428 억	1342082	N	N	0	N	N
109	20240103	090233	57	100.00	KOSPI	기계	N	N	N	N	N	408	-1	5	-0.24	11603928	28441	20.98	408	408	408	531	287	409	408.00	1.58	749	427	417	411	401	395	415	399	429	122	500	260	1	1	84867419	346	-11.66	0.31	12	0.03	-35.00	1329.00	867	20230329	-52.94	362	20231020	12.71	421	-3.09	20240102	405	0.74	20240102	867	-52.94	20230329	362	12.71	20231020	0.33	N	009310	500	428 억	1342082	N	N	0	N	N
110	20240102	160232	57	100.00	KOSPI	기계	N	N	N	N	N	409	-3	5	-0.73	55558076	135447	214.24	412	421	405	535	289	412	410.18	1.56	16727	422	417	410	405	398	419	407	429	123	500	260	1	1	84867419	347	-11.69	0.31	12	0.16	-35.00	1329.00	867	20230329	-52.83	362	20231020	12.98	421	-2.85	20240102	405	0.99	20240102	867	-52.83	20230329	362	12.98	20231020	0.33	N	009310	500	428 억	1325395	N	N	18	N	N
111	20240102	150232	57	100.00	KOSPI	기계	N	N	N	N	N	406	-6	5	-1.46	52439457	127828	202.19	412	421	405	535	289	412	410.23	1.56	16727	422	417	410	405	398	419	407	429	123	500	260	1	1	84867419	345	-11.60	0.31	12	0.15	-35.00	1329.00	867	20230329	-53.17	362	20231020	12.15	421	-3.56	20240102	405	0.25	20240102	867	-53.17	20230329	362	12.15	20231020	0.33	N	009310	500	428 억	1325395	N	N	18	N	N
112	20240102	140233	57	100.00	KOSPI	기계	N	N	N	N	N	414	2	2	0.49	46338821	112896	178.57	412	421	405	535	289	412	410.46	1.56	16698	422	417	410	405	398	419	407	429	123	500	260	1	1	84867419	351	-11.83	0.31	12	0.13	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	421	-1.66	20240102	405	2.22	20240102	867	-52.25	20230329	362	14.36	20231020	0.33	N	009310	500	428 억	1325395	N	N	18	N	N
113	20240102	130233	57	100.00	KOSPI	기계	N	N	N	N	N	414	2	2	0.49	41749772	101809	161.03	412	421	405	535	289	412	410.08	1.56	16698	422	417	410	405	398	419	407	429	123	500	260	1	1	84867419	351	-11.83	0.31	12	0.12	-35.00	1329.00	867	20230329	-52.25	362	20231020	14.36	421	-1.66	20240102	405	2.22	20240102	867	-52.25	20230329	362	14.36	20231020	0.33	N	009310	500	428 억	1325395	N	N	18	N	N
114	20240102	120233	57	100.00	KOSPI	기계	N	N	N	N	N	413	1	2	0.24	39168218	95568	151.16	412	421	405	535	289	412	409.85	1.56	17022	422	417	410	405	398	419	407	429	123	500	260	1	1	84867419	351	-11.80	0.31	12	0.11	-35.00	1329.00	867	20230329	-52.36	362	20231020	14.09	421	-1.90	20240102	405	1.98	20240102	867	-52.36	20230329	362	14.09	20231020	0.33	N	009310	500	428 억	1325395	N	N	18	N	N
115	20240102	110233	57	100.00	KOSPI	기계	N	N	N	N	N	411	-1	5	-0.24	36345222	88719	140.33	412	421	405	535	289	412	409.67	1.56	17201	422	417	410	405	398	419	407	429	123	500	260	1	1	84867419	349	-11.74	0.31	12	0.10	-35.00	1329.00	867	20230329	-52.60	362	20231020	13.54	421	-2.38	20240102	405	1.48	20240102	867	-52.60	20230329	362	13.54	20231020	0.33	N	009310	500	428 억	1325395	N	N	18	N	N
116	20240102	100229	57	100.00	KOSPI	기계	N	N	N	N	N	412	0	3	0.00	4697212	11401	18.03	412	412	412	535	289	412	412.00	1.56	-274	422	417	410	405	398	419	407	429	123	500	260	1	1	84867419	350	-11.77	0.31	12	0.01	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	412	0.00	20240102	412	0.00	20240102	867	-52.48	20230329	362	13.81	20231020	0.33	N	009310	500	428 억	1325395	N	N	18	N	N
117	20240102	090227	57	100.00	KOSPI	기계	N	N	N	N	N	412	0	3	0.00	0	0	0.00	0	0	0	535	289	412	0.00	1.56	0	422	417	410	405	398	419	407	429	123	500	260	1	1	84867419	350	-11.77	0.31	12	0.00	-35.00	1329.00	867	20230329	-52.48	362	20231020	13.81	0	0.00	0	0	0.00	0	867	-52.48	20230329	362	13.81	20231020	0.33	N	009310	500	428 억	1325395	N	N	18	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History