KissMeData/025890/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

48 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	120357	57	100.00	KOSPI	기계	N	N	N	N	N	2730	5	2	0.18	14072210	5162	35.17	2725	2735	2715	3540	1910	2725	2726.13	3.78	-343	2758	2741	2718	2701	2678	2750	2710	57	815	500	1900	5	1	11309259	309	17.96	1.01	12	0.05	152.00	2714.00	4705	20230417	-41.98	2300	20231030	18.70	3205	-14.82	20240104	2630	3.80	20240119	4705	-41.98	20230417	2300	18.70	20231030	0.51	N	025890	500	56 억	427478	N	N	7	N	N
3	20240123	110356	57	100.00	KOSPI	기계	N	N	N	N	N	2730	5	2	0.18	11847190	4348	29.62	2725	2735	2715	3540	1910	2725	2724.74	3.78	-343	2758	2741	2718	2701	2678	2750	2710	57	815	500	1900	5	1	11309259	309	17.96	1.01	12	0.04	152.00	2714.00	4705	20230417	-41.98	2300	20231030	18.70	3205	-14.82	20240104	2630	3.80	20240119	4705	-41.98	20230417	2300	18.70	20231030	0.51	N	025890	500	56 억	427478	N	N	7	N	N
4	20240123	100356	57	100.00	KOSPI	기계	N	N	N	N	N	2735	10	2	0.37	9299660	3413	23.25	2725	2735	2715	3540	1910	2725	2724.77	3.78	-338	2758	2741	2718	2701	2678	2750	2710	57	815	500	1900	5	1	11309259	309	17.99	1.01	12	0.03	152.00	2714.00	4705	20230417	-41.87	2300	20231030	18.91	3205	-14.66	20240104	2630	3.99	20240119	4705	-41.87	20230417	2300	18.91	20231030	0.51	N	025890	500	56 억	427478	N	N	7	N	N
5	20240123	090355	57	100.00	KOSPI	기계	N	N	N	N	N	2720	-5	5	-0.18	7011220	2573	17.53	2725	2725	2720	3540	1910	2725	2724.92	3.78	-329	2758	2741	2718	2701	2678	2750	2710	57	815	500	1900	5	1	11309259	308	17.89	1.00	12	0.02	152.00	2714.00	4705	20230417	-42.19	2300	20231030	18.26	3205	-15.13	20240104	2630	3.42	20240119	4705	-42.19	20230417	2300	18.26	20231030	0.51	N	025890	500	56 억	427478	N	N	7	N	N
6	20240119	160353	57	100.00	KOSPI	기계	N	N	N	N	N	2690	40	2	1.51	65721445	24736	76.36	2650	2690	2630	3445	1855	2650	2657.05	3.75	2701	2683	2666	2658	2641	2633	2662	2637	57	795	500	1850	5	1	11309259	304	17.70	0.99	12	0.22	152.00	2714.00	4705	20230417	-42.83	2300	20231030	16.96	3205	-16.07	20240104	2630	2.28	20240119	4705	-42.83	20230417	2300	16.96	20231030	0.30	N	025890	500	56 억	424387	N	N	11	N	N
7	20240119	150354	57	100.00	KOSPI	기계	N	N	N	N	N	2680	30	2	1.13	57931175	21837	67.41	2650	2680	2630	3445	1855	2650	2652.96	3.75	2698	2683	2666	2658	2641	2633	2662	2637	57	795	500	1850	5	1	11309259	303	17.63	0.99	12	0.19	152.00	2714.00	4705	20230417	-43.04	2300	20231030	16.52	3205	-16.38	20240104	2630	1.90	20240119	4705	-43.04	20230417	2300	16.52	20231030	0.30	N	025890	500	56 억	424387	N	N	11	N	N
8	20240119	140353	57	100.00	KOSPI	기계	N	N	N	N	N	2680	30	2	1.13	54297440	20479	63.21	2650	2680	2630	3445	1855	2650	2651.40	3.75	2708	2683	2666	2658	2641	2633	2662	2637	57	795	500	1850	5	1	11309259	303	17.63	0.99	12	0.18	152.00	2714.00	4705	20230417	-43.04	2300	20231030	16.52	3205	-16.38	20240104	2630	1.90	20240119	4705	-43.04	20230417	2300	16.52	20231030	0.30	N	025890	500	56 억	424387	N	N	11	N	N
9	20240119	130354	57	100.00	KOSPI	기계	N	N	N	N	N	2675	25	2	0.94	52027755	19631	60.60	2650	2675	2630	3445	1855	2650	2650.29	3.75	2708	2683	2666	2658	2641	2633	2662	2637	57	795	500	1850	5	1	11309259	303	17.60	0.99	12	0.17	152.00	2714.00	4705	20230417	-43.15	2300	20231030	16.30	3205	-16.54	20240104	2630	1.71	20240119	4705	-43.15	20230417	2300	16.30	20231030	0.30	N	025890	500	56 억	424387	N	N	11	N	N
10	20240119	120356	57	100.00	KOSPI	기계	N	N	N	N	N	2670	20	2	0.75	49901440	18835	58.14	2650	2670	2630	3445	1855	2650	2649.38	3.75	2708	2683	2666	2658	2641	2633	2662	2637	57	795	500	1850	5	1	11309259	302	17.57	0.98	12	0.17	152.00	2714.00	4705	20230417	-43.25	2300	20231030	16.09	3205	-16.69	20240104	2630	1.52	20240119	4705	-43.25	20230417	2300	16.09	20231030	0.30	N	025890	500	56 억	424387	N	N	11	N	N
11	20240119	110355	57	100.00	KOSPI	기계	N	N	N	N	N	2660	10	2	0.38	41440360	15658	48.33	2650	2660	2630	3445	1855	2650	2646.49	3.75	2401	2683	2666	2658	2641	2633	2662	2637	57	795	500	1850	5	1	11309259	301	17.50	0.98	12	0.14	152.00	2714.00	4705	20230417	-43.46	2300	20231030	15.65	3205	-17.00	20240104	2630	1.14	20240119	4705	-43.46	20230417	2300	15.65	20231030	0.30	N	025890	500	56 억	424387	N	N	11	N	N
12	20240119	100359	57	100.00	KOSPI	기계	N	N	N	N	N	2640	-10	5	-0.38	39637790	14978	46.23	2650	2650	2630	3445	1855	2650	2646.28	3.75	2304	2683	2666	2658	2641	2633	2662	2637	57	795	500	1850	5	1	11309259	299	17.37	0.97	12	0.13	152.00	2714.00	4705	20230417	-43.89	2300	20231030	14.78	3205	-17.63	20240104	2630	0.38	20240119	4705	-43.89	20230417	2300	14.78	20231030	0.30	N	025890	500	56 억	424387	N	N	11	N	N
13	20240119	090354	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-20	5	-0.75	11359390	4294	13.25	2650	2650	2630	3445	1855	2650	2644.83	3.75	-1227	2683	2666	2658	2641	2633	2662	2637	57	795	500	1850	5	1	11309259	297	17.30	0.97	12	0.04	152.00	2714.00	4705	20230417	-44.10	2300	20231030	14.35	3205	-17.94	20240104	2630	0.00	20240119	4705	-44.10	20230417	2300	14.35	20231030	0.30	N	025890	500	56 억	424387	N	N	11	N	N
14	20240118	160353	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-45	5	-1.67	85943435	32359	169.92	2675	2675	2650	3500	1890	2695	2655.90	3.75	188	2821	2757	2726	2662	2631	2742	2647	57	805	500	1880	5	1	11309259	300	17.43	0.98	12	0.29	152.00	2714.00	4705	20230417	-43.68	2300	20231030	15.22	3205	-17.32	20240104	2650	0.00	20240118	4705	-43.68	20230417	2300	15.22	20231030	0.30	N	025890	500	56 억	424206	N	N	11	N	N
15	20240118	150354	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-45	5	-1.67	83502730	31438	165.08	2675	2675	2650	3500	1890	2695	2656.07	3.75	201	2821	2757	2726	2662	2631	2742	2647	57	805	500	1880	5	1	11309259	300	17.43	0.98	12	0.28	152.00	2714.00	4705	20230417	-43.68	2300	20231030	15.22	3205	-17.32	20240104	2650	0.00	20240118	4705	-43.68	20230417	2300	15.22	20231030	0.30	N	025890	500	56 억	424206	N	N	12	N	N
16	20240118	140354	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-35	5	-1.30	77639340	29227	153.47	2675	2675	2650	3500	1890	2695	2656.39	3.75	201	2821	2757	2726	2662	2631	2742	2647	57	805	500	1880	5	1	11309259	301	17.50	0.98	12	0.26	152.00	2714.00	4705	20230417	-43.46	2300	20231030	15.65	3205	-17.00	20240104	2650	0.38	20240118	4705	-43.46	20230417	2300	15.65	20231030	0.30	N	025890	500	56 억	424206	N	N	12	N	N
17	20240118	130353	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-35	5	-1.30	58186120	21894	114.97	2675	2675	2650	3500	1890	2695	2657.58	3.75	364	2821	2757	2726	2662	2631	2742	2647	57	805	500	1880	5	1	11309259	301	17.50	0.98	12	0.19	152.00	2714.00	4705	20230417	-43.46	2300	20231030	15.65	3205	-17.00	20240104	2650	0.38	20240118	4705	-43.46	20230417	2300	15.65	20231030	0.30	N	025890	500	56 억	424206	N	N	12	N	N
18	20240118	120355	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-35	5	-1.30	54786855	20613	108.24	2675	2675	2650	3500	1890	2695	2657.83	3.75	339	2821	2757	2726	2662	2631	2742	2647	57	805	500	1880	5	1	11309259	301	17.50	0.98	12	0.18	152.00	2714.00	4705	20230417	-43.46	2300	20231030	15.65	3205	-17.00	20240104	2650	0.38	20240118	4705	-43.46	20230417	2300	15.65	20231030	0.30	N	025890	500	56 억	424206	N	N	12	N	N
19	20240118	110355	57	100.00	KOSPI	기계	N	N	N	N	N	2670	-25	5	-0.93	14549000	5445	28.59	2675	2675	2665	3500	1890	2695	2671.87	3.75	265	2821	2757	2726	2662	2631	2742	2647	57	805	500	1880	5	1	11309259	302	17.57	0.98	12	0.05	152.00	2714.00	4705	20230417	-43.25	2300	20231030	16.09	3205	-16.69	20240104	2665	0.19	20240118	4705	-43.25	20230417	2300	16.09	20231030	0.30	N	025890	500	56 억	424206	N	N	12	N	N
20	20240118	100353	57	100.00	KOSPI	기계	N	N	N	N	N	2670	-25	5	-0.93	7882045	2948	15.48	2675	2675	2665	3500	1890	2695	2673.49	3.75	51	2821	2757	2726	2662	2631	2742	2647	57	805	500	1880	5	1	11309259	302	17.57	0.98	12	0.03	152.00	2714.00	4705	20230417	-43.25	2300	20231030	16.09	3205	-16.69	20240104	2665	0.19	20240118	4705	-43.25	20230417	2300	16.09	20231030	0.30	N	025890	500	56 억	424206	N	N	12	N	N
21	20240118	090352	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-20	5	-0.74	2033560	760	3.99	2675	2675	2675	3500	1890	2695	2675.00	3.75	-89	2821	2757	2726	2662	2631	2742	2647	57	805	500	1880	5	1	11309259	303	17.60	0.99	12	0.01	152.00	2714.00	4705	20230417	-43.15	2300	20231030	16.30	3205	-16.54	20240104	2675	0.00	20240118	4705	-43.15	20230417	2300	16.30	20231030	0.30	N	025890	500	56 억	424206	N	N	12	N	N
22	20240117	160352	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-95	5	-3.41	51665895	19044	113.94	2745	2790	2695	3625	1955	2790	2712.87	3.76	-729	2853	2821	2798	2766	2743	2810	2755	57	835	500	1950	5	1	11309259	305	17.73	0.99	12	0.17	152.00	2714.00	4705	20230417	-42.72	2300	20231030	17.17	3205	-15.91	20240104	2695	0.00	20240117	4705	-42.72	20230417	2300	17.17	20231030	0.30	N	025890	500	56 억	424942	N	N	12	N	N
23	20240117	150354	57	100.00	KOSPI	기계	N	N	N	N	N	2715	-75	5	-2.69	44916105	16540	98.96	2745	2790	2695	3625	1955	2790	2715.48	3.76	-730	2853	2821	2798	2766	2743	2810	2755	57	835	500	1950	5	1	11309259	307	17.86	1.00	12	0.15	152.00	2714.00	4705	20230417	-42.30	2300	20231030	18.04	3205	-15.29	20240104	2695	0.74	20240117	4705	-42.30	20230417	2300	18.04	20231030	0.30	N	025890	500	56 억	424942	N	N	15	N	N
24	20240117	140353	57	100.00	KOSPI	기계	N	N	N	N	N	2715	-75	5	-2.69	34618855	12723	76.12	2745	2790	2695	3625	1955	2790	2720.82	3.76	-734	2853	2821	2798	2766	2743	2810	2755	57	835	500	1950	5	1	11309259	307	17.86	1.00	12	0.11	152.00	2714.00	4705	20230417	-42.30	2300	20231030	18.04	3205	-15.29	20240104	2695	0.74	20240117	4705	-42.30	20230417	2300	18.04	20231030	0.30	N	025890	500	56 억	424942	N	N	15	N	N
25	20240117	130353	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-85	5	-3.05	30001975	11014	65.90	2745	2790	2695	3625	1955	2790	2723.82	3.76	-669	2853	2821	2798	2766	2743	2810	2755	57	835	500	1950	5	1	11309259	306	17.80	1.00	12	0.10	152.00	2714.00	4705	20230417	-42.51	2300	20231030	17.61	3205	-15.60	20240104	2695	0.37	20240117	4705	-42.51	20230417	2300	17.61	20231030	0.30	N	025890	500	56 억	424942	N	N	15	N	N
26	20240117	120354	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-55	5	-1.97	14657370	5342	31.96	2745	2790	2720	3625	1955	2790	2743.56	3.76	-687	2853	2821	2798	2766	2743	2810	2755	57	835	500	1950	5	1	11309259	309	17.99	1.01	12	0.05	152.00	2714.00	4705	20230417	-41.87	2300	20231030	18.91	3205	-14.66	20240104	2720	0.55	20240117	4705	-41.87	20230417	2300	18.91	20231030	0.30	N	025890	500	56 억	424942	N	N	15	N	N
27	20240117	110354	57	100.00	KOSPI	기계	N	N	N	N	N	2745	-45	5	-1.61	9322420	3389	20.28	2745	2790	2740	3625	1955	2790	2750.47	3.76	-497	2853	2821	2798	2766	2743	2810	2755	57	835	500	1950	5	1	11309259	310	18.06	1.01	12	0.03	152.00	2714.00	4705	20230417	-41.66	2300	20231030	19.35	3205	-14.35	20240104	2740	0.18	20240117	4705	-41.66	20230417	2300	19.35	20231030	0.30	N	025890	500	56 억	424942	N	N	15	N	N
28	20240117	100352	57	100.00	KOSPI	기계	N	N	N	N	N	2745	-45	5	-1.61	8184270	2974	17.79	2745	2790	2745	3625	1955	2790	2751.59	3.76	-497	2853	2821	2798	2766	2743	2810	2755	57	835	500	1950	5	1	11309259	310	18.06	1.01	12	0.03	152.00	2714.00	4705	20230417	-41.66	2300	20231030	19.35	3205	-14.35	20240104	2745	0.00	20240117	4705	-41.66	20230417	2300	19.35	20231030	0.30	N	025890	500	56 억	424942	N	N	15	N	N
29	20240117	090353	57	100.00	KOSPI	기계	N	N	N	N	N	2790	0	3	0.00	3284380	1195	7.15	2745	2790	2745	3625	1955	2790	2747.47	3.76	-135	2853	2821	2798	2766	2743	2810	2755	57	835	500	1950	5	1	11309259	316	18.36	1.03	12	0.01	152.00	2714.00	4705	20230417	-40.70	2300	20231030	21.30	3205	-12.95	20240104	2745	1.64	20240117	4705	-40.70	20230417	2300	21.30	20231030	0.30	N	025890	500	56 억	424942	N	N	15	N	N
30	20240116	160351	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-50	5	-1.76	46852500	16714	116.58	2830	2830	2775	3690	1990	2840	2803.06	3.77	-1355	2926	2882	2861	2817	2796	2872	2807	57	850	500	1980	5	1	11309259	316	18.36	1.03	12	0.15	152.00	2714.00	4705	20230417	-40.70	2300	20231030	21.30	3205	-12.95	20240104	2775	0.54	20240116	4705	-40.70	20230417	2300	21.30	20231030	0.30	N	025890	500	56 억	426318	N	N	15	N	N
31	20240116	150352	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-45	5	-1.58	45613300	16270	113.48	2830	2830	2775	3690	1990	2840	2803.39	3.77	-1156	2926	2882	2861	2817	2796	2872	2807	57	850	500	1980	5	1	11309259	316	18.39	1.03	12	0.14	152.00	2714.00	4705	20230417	-40.60	2300	20231030	21.52	3205	-12.79	20240104	2775	0.72	20240116	4705	-40.60	20230417	2300	21.52	20231030	0.30	N	025890	500	56 억	426318	N	N	16	N	N
32	20240116	140353	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-45	5	-1.58	43451480	15497	108.09	2830	2830	2775	3690	1990	2840	2803.73	3.77	-1170	2926	2882	2861	2817	2796	2872	2807	57	850	500	1980	5	1	11309259	316	18.39	1.03	12	0.14	152.00	2714.00	4705	20230417	-40.60	2300	20231030	21.52	3205	-12.79	20240104	2775	0.72	20240116	4705	-40.60	20230417	2300	21.52	20231030	0.30	N	025890	500	56 억	426318	N	N	16	N	N
33	20240116	130352	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-45	5	-1.58	41424330	14773	103.04	2830	2830	2775	3690	1990	2840	2803.92	3.77	-1170	2926	2882	2861	2817	2796	2872	2807	57	850	500	1980	5	1	11309259	316	18.39	1.03	12	0.13	152.00	2714.00	4705	20230417	-40.60	2300	20231030	21.52	3205	-12.79	20240104	2775	0.72	20240116	4705	-40.60	20230417	2300	21.52	20231030	0.30	N	025890	500	56 억	426318	N	N	16	N	N
34	20240116	120352	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-50	5	-1.76	35042390	12486	87.09	2830	2830	2775	3690	1990	2840	2806.38	3.77	-1159	2926	2882	2861	2817	2796	2872	2807	57	850	500	1980	5	1	11309259	316	18.36	1.03	12	0.11	152.00	2714.00	4705	20230417	-40.70	2300	20231030	21.30	3205	-12.95	20240104	2775	0.54	20240116	4705	-40.70	20230417	2300	21.30	20231030	0.30	N	025890	500	56 억	426318	N	N	16	N	N
35	20240116	110351	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-50	5	-1.76	32053780	11415	79.62	2830	2830	2775	3690	1990	2840	2807.88	3.77	-1183	2926	2882	2861	2817	2796	2872	2807	57	850	500	1980	5	1	11309259	316	18.36	1.03	12	0.10	152.00	2714.00	4705	20230417	-40.70	2300	20231030	21.30	3205	-12.95	20240104	2775	0.54	20240116	4705	-40.70	20230417	2300	21.30	20231030	0.30	N	025890	500	56 억	426318	N	N	16	N	N
36	20240116	100352	57	100.00	KOSPI	기계	N	N	N	N	N	2810	-30	5	-1.06	29652125	10555	73.62	2830	2830	2775	3690	1990	2840	2809.13	3.77	-1181	2926	2882	2861	2817	2796	2872	2807	57	850	500	1980	5	1	11309259	318	18.49	1.04	12	0.09	152.00	2714.00	4705	20230417	-40.28	2300	20231030	22.17	3205	-12.32	20240104	2775	1.26	20240116	4705	-40.28	20230417	2300	22.17	20231030	0.30	N	025890	500	56 억	426318	N	N	16	N	N
37	20240116	090350	57	100.00	KOSPI	기계	N	N	N	N	N	2830	-10	5	-0.35	6993510	2471	17.24	2830	2830	2830	3690	1990	2840	2830.00	3.77	-150	2926	2882	2861	2817	2796	2872	2807	57	850	500	1980	5	1	11309259	320	18.62	1.04	12	0.02	152.00	2714.00	4705	20230417	-39.85	2300	20231030	23.04	3205	-11.70	20240104	2830	0.00	20240116	4705	-39.85	20230417	2300	23.04	20231030	0.30	N	025890	500	56 억	426318	N	N	16	N	N
38	20240115	160351	57	100.00	KOSPI	기계	N	N	N	N	N	2840	-65	5	-2.24	41107575	14320	76.98	2905	2905	2840	3775	2035	2905	2869.82	3.78	-942	2991	2947	2926	2882	2861	2937	2872	57	870	500	2030	5	1	11309259	321	18.68	1.05	12	0.13	152.00	2714.00	4705	20230417	-39.64	2300	20231030	23.48	3205	-11.39	20240104	2840	0.00	20240115	4705	-39.64	20230417	2300	23.48	20231030	0.31	N	025890	500	56 억	427106	N	N	16	N	N
39	20240115	150352	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-60	5	-2.07	38954440	13562	72.91	2905	2905	2845	3775	2035	2905	2871.50	3.78	-931	2991	2947	2926	2882	2861	2937	2872	57	870	500	2030	5	1	11309259	322	18.72	1.05	12	0.12	152.00	2714.00	4705	20230417	-39.53	2300	20231030	23.70	3205	-11.23	20240104	2845	0.00	20240115	4705	-39.53	20230417	2300	23.70	20231030	0.31	N	025890	500	56 억	427106	N	N	15	N	N
40	20240115	140352	57	100.00	KOSPI	기계	N	N	N	N	N	2860	-45	5	-1.55	34872345	12131	65.21	2905	2905	2845	3775	2035	2905	2873.79	3.78	-875	2991	2947	2926	2882	2861	2937	2872	57	870	500	2030	5	1	11309259	323	18.82	1.05	12	0.11	152.00	2714.00	4705	20230417	-39.21	2300	20231030	24.35	3205	-10.76	20240104	2845	0.53	20240115	4705	-39.21	20230417	2300	24.35	20231030	0.31	N	025890	500	56 억	427106	N	N	15	N	N
41	20240115	130351	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-50	5	-1.72	32441000	11282	60.65	2905	2905	2845	3775	2035	2905	2874.56	3.78	-831	2991	2947	2926	2882	2861	2937	2872	57	870	500	2030	5	1	11309259	323	18.78	1.05	12	0.10	152.00	2714.00	4705	20230417	-39.32	2300	20231030	24.13	3205	-10.92	20240104	2845	0.35	20240115	4705	-39.32	20230417	2300	24.13	20231030	0.31	N	025890	500	56 억	427106	N	N	15	N	N
42	20240115	120350	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-50	5	-1.72	25559155	8869	47.68	2905	2905	2850	3775	2035	2905	2880.95	3.78	-787	2991	2947	2926	2882	2861	2937	2872	57	870	500	2030	5	1	11309259	323	18.78	1.05	12	0.08	152.00	2714.00	4705	20230417	-39.32	2300	20231030	24.13	3205	-10.92	20240104	2850	0.18	20240115	4705	-39.32	20230417	2300	24.13	20231030	0.31	N	025890	500	56 억	427106	N	N	15	N	N
43	20240115	110350	57	100.00	KOSPI	기계	N	N	N	N	N	2870	-35	5	-1.20	19892825	6885	37.01	2905	2905	2860	3775	2035	2905	2888.50	3.78	-751	2991	2947	2926	2882	2861	2937	2872	57	870	500	2030	5	1	11309259	325	18.88	1.06	12	0.06	152.00	2714.00	4705	20230417	-39.00	2300	20231030	24.78	3205	-10.45	20240104	2860	0.35	20240115	4705	-39.00	20230417	2300	24.78	20231030	0.31	N	025890	500	56 억	427106	N	N	15	N	N
44	20240115	100350	57	100.00	KOSPI	기계	N	N	N	N	N	2880	-25	5	-0.86	16622595	5745	30.88	2905	2905	2860	3775	2035	2905	2892.69	3.78	-714	2991	2947	2926	2882	2861	2937	2872	57	870	500	2030	5	1	11309259	326	18.95	1.06	12	0.05	152.00	2714.00	4705	20230417	-38.79	2300	20231030	25.22	3205	-10.14	20240104	2860	0.70	20240115	4705	-38.79	20230417	2300	25.22	20231030	0.31	N	025890	500	56 억	427106	N	N	15	N	N
45	20240115	090350	57	100.00	KOSPI	기계	N	N	N	N	N	2900	-5	5	-0.17	6416715	2210	11.88	2905	2905	2895	3775	2035	2905	2903.22	3.78	-606	2991	2947	2926	2882	2861	2937	2872	57	870	500	2030	5	1	11309259	328	19.08	1.07	12	0.02	152.00	2714.00	4705	20230417	-38.36	2300	20231030	26.09	3205	-9.52	20240104	2895	0.17	20240115	4705	-38.36	20230417	2300	26.09	20231030	0.31	N	025890	500	56 억	427106	N	N	15	N	N
46	20240112	160349	57	100.00	KOSPI	기계	N	N	N	N	N	2905	-70	5	-2.35	53686165	18236	113.21	2965	2970	2905	3865	2085	2975	2943.55	3.79	-988	3058	3016	2993	2951	2928	3005	2940	57	890	500	2080	5	1	11309259	329	19.11	1.07	12	0.16	152.00	2714.00	4705	20230417	-38.26	2300	20231030	26.30	3205	-9.36	20240104	2905	0.00	20240112	4705	-38.26	20230417	2300	26.30	20231030	0.31	N	025890	500	56 억	428094	N	N	15	N	N
47	20240112	150350	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-65	5	-2.18	51562135	17506	108.68	2965	2970	2910	3865	2085	2975	2944.99	3.79	-923	3058	3016	2993	2951	2928	3005	2940	57	890	500	2080	5	1	11309259	329	19.14	1.07	12	0.15	152.00	2714.00	4705	20230417	-38.15	2300	20231030	26.52	3205	-9.20	20240104	2910	0.00	20240112	4705	-38.15	20230417	2300	26.52	20231030	0.31	N	025890	500	56 억	428094	N	N	22	N	N
48	20240112	140350	57	100.00	KOSPI	기계	N	N	N	N	N	2930	-45	5	-1.51	40509715	13720	85.18	2965	2970	2930	3865	2085	2975	2952.20	3.79	-920	3058	3016	2993	2951	2928	3005	2940	57	890	500	2080	5	1	11309259	331	19.28	1.08	12	0.12	152.00	2714.00	4705	20230417	-37.73	2300	20231030	27.39	3205	-8.58	20240104	2930	0.00	20240112	4705	-37.73	20230417	2300	27.39	20231030	0.31	N	025890	500	56 억	428094	N	N	22	N	N
49	20240112	130348	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-25	5	-0.84	33763145	11421	70.90	2965	2970	2935	3865	2085	2975	2955.83	3.79	-737	3058	3016	2993	2951	2928	3005	2940	57	890	500	2080	5	1	11309259	334	19.41	1.09	12	0.10	152.00	2714.00	4705	20230417	-37.30	2300	20231030	28.26	3205	-7.96	20240104	2935	0.51	20240112	4705	-37.30	20230417	2300	28.26	20231030	0.31	N	025890	500	56 억	428094	N	N	22	N	N
50	20240112	120349	57	100.00	KOSPI	기계	N	N	N	N	N	2935	-40	5	-1.34	31469815	10642	66.07	2965	2970	2935	3865	2085	2975	2956.72	3.79	-638	3058	3016	2993	2951	2928	3005	2940	57	890	500	2080	5	1	11309259	332	19.31	1.08	12	0.09	152.00	2714.00	4705	20230417	-37.62	2300	20231030	27.61	3205	-8.42	20240104	2935	0.00	20240112	4705	-37.62	20230417	2300	27.61	20231030	0.31	N	025890	500	56 억	428094	N	N	22	N	N
51	20240112	110348	57	100.00	KOSPI	기계	N	N	N	N	N	2950	-25	5	-0.84	23108775	7803	48.44	2965	2970	2950	3865	2085	2975	2961.10	3.79	-626	3058	3016	2993	2951	2928	3005	2940	57	890	500	2080	5	1	11309259	334	19.41	1.09	12	0.07	152.00	2714.00	4705	20230417	-37.30	2300	20231030	28.26	3205	-7.96	20240104	2950	0.00	20240112	4705	-37.30	20230417	2300	28.26	20231030	0.31	N	025890	500	56 억	428094	N	N	22	N	N
52	20240112	100349	57	100.00	KOSPI	기계	N	N	N	N	N	2960	-15	5	-0.50	14802700	4992	30.99	2965	2970	2960	3865	2085	2975	2964.79	3.79	-583	3058	3016	2993	2951	2928	3005	2940	57	890	500	2080	5	1	11309259	335	19.47	1.09	12	0.04	152.00	2714.00	4705	20230417	-37.09	2300	20231030	28.70	3205	-7.64	20240104	2960	0.00	20240112	4705	-37.09	20230417	2300	28.70	20231030	0.31	N	025890	500	56 억	428094	N	N	22	N	N
53	20240112	090349	57	100.00	KOSPI	기계	N	N	N	N	N	2965	-10	5	-0.34	4242350	1430	8.88	2965	2965	2965	3865	2085	2975	2965.00	3.79	-146	3058	3016	2993	2951	2928	3005	2940	57	890	500	2080	5	1	11309259	335	19.51	1.09	12	0.01	152.00	2714.00	4705	20230417	-36.98	2300	20231030	28.91	3205	-7.49	20240104	2965	0.00	20240112	4705	-36.98	20230417	2300	28.91	20231030	0.31	N	025890	500	56 억	428094	N	N	22	N	N
54	20240111	160347	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-60	5	-1.98	48363935	16108	119.21	3035	3035	2970	3945	2125	3035	3001.36	3.78	76	3081	3057	3026	3002	2971	3042	2987	57	910	500	2120	5	1	11309259	336	19.57	1.10	12	0.14	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	3205	-7.18	20240104	2970	0.17	20240111	4705	-36.77	20230417	2300	29.35	20231030	0.31	N	025890	500	56 억	428018	N	N	22	N	N
55	20240111	150350	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-60	5	-1.98	47317580	15756	116.61	3035	3035	2970	3945	2125	3035	3002.02	3.78	76	3081	3057	3026	3002	2971	3042	2987	57	910	500	2120	5	1	11309259	336	19.57	1.10	12	0.14	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	3205	-7.18	20240104	2970	0.17	20240111	4705	-36.77	20230417	2300	29.35	20231030	0.31	N	025890	500	56 억	428018	N	N	23	N	N
56	20240111	140349	57	100.00	KOSPI	기계	N	N	N	N	N	2975	-60	5	-1.98	38503125	12792	94.67	3035	3035	2970	3945	2125	3035	3008.84	3.78	72	3081	3057	3026	3002	2971	3042	2987	57	910	500	2120	5	1	11309259	336	19.57	1.10	12	0.11	152.00	2714.00	4705	20230417	-36.77	2300	20231030	29.35	3205	-7.18	20240104	2970	0.17	20240111	4705	-36.77	20230417	2300	29.35	20231030	0.31	N	025890	500	56 억	428018	N	N	23	N	N
57	20240111	130347	57	100.00	KOSPI	기계	N	N	N	N	N	2995	-40	5	-1.32	33626310	11153	82.54	3035	3035	2970	3945	2125	3035	3013.99	3.78	72	3081	3057	3026	3002	2971	3042	2987	57	910	500	2120	5	1	11309259	339	19.70	1.10	12	0.10	152.00	2714.00	4705	20230417	-36.34	2300	20231030	30.22	3205	-6.55	20240104	2970	0.84	20240111	4705	-36.34	20230417	2300	30.22	20231030	0.31	N	025890	500	56 억	428018	N	N	23	N	N
58	20240111	120348	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-45	5	-1.48	29888585	9899	73.26	3035	3035	2990	3945	2125	3035	3018.46	3.78	74	3081	3057	3026	3002	2971	3042	2987	57	910	500	2120	5	1	11309259	338	19.67	1.10	12	0.09	152.00	2714.00	4705	20230417	-36.45	2300	20231030	30.00	3205	-6.71	20240104	2970	0.67	20240102	4705	-36.45	20230417	2300	30.00	20231030	0.31	N	025890	500	56 억	428018	N	N	23	N	N
59	20240111	110350	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-5	5	-0.16	22424040	7410	54.84	3035	3035	3000	3945	2125	3035	3025.50	3.78	-74	3081	3057	3026	3002	2971	3042	2987	57	910	500	2120	5	1	11309259	343	19.93	1.12	12	0.07	152.00	2714.00	4705	20230417	-35.60	2300	20231030	31.74	3205	-5.46	20240104	2970	2.02	20240102	4705	-35.60	20230417	2300	31.74	20231030	0.31	N	025890	500	56 억	428018	N	N	23	N	N
60	20240111	100348	57	100.00	KOSPI	기계	N	N	N	N	N	3025	-10	5	-0.33	18856385	6225	46.07	3035	3035	3015	3945	2125	3035	3028.59	3.78	-224	3081	3057	3026	3002	2971	3042	2987	57	910	500	2120	5	1	11309259	342	19.90	1.11	12	0.06	152.00	2714.00	4705	20230417	-35.71	2300	20231030	31.52	3205	-5.62	20240104	2970	1.85	20240102	4705	-35.71	20230417	2300	31.52	20231030	0.31	N	025890	500	56 억	428018	N	N	23	N	N
61	20240111	090347	57	100.00	KOSPI	기계	N	N	N	N	N	3030	-5	5	-0.16	8681775	2861	21.17	3035	3035	3030	3945	2125	3035	3034.42	3.78	-196	3081	3057	3026	3002	2971	3042	2987	57	910	500	2120	5	1	11309259	343	19.93	1.12	12	0.03	152.00	2714.00	4705	20230417	-35.60	2300	20231030	31.74	3205	-5.46	20240104	2970	2.02	20240102	4705	-35.60	20230417	2300	31.74	20231030	0.31	N	025890	500	56 억	428018	N	N	23	N	N
62	20240110	160346	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-15	5	-0.49	40756490	13512	52.63	3050	3050	2995	3965	2135	3050	3016.23	3.79	-419	3120	3085	3030	2995	2940	3057	2967	57	915	500	2130	5	1	11309259	343	19.97	1.12	12	0.12	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	3205	-5.30	20240104	2970	2.19	20240102	4705	-35.49	20230417	2300	31.96	20231030	0.32	N	025890	500	56 억	428437	N	N	23	N	N
63	20240110	150347	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-15	5	-0.49	39486080	13092	51.00	3050	3050	2995	3965	2135	3050	3015.95	3.79	-419	3120	3085	3030	2995	2940	3057	2967	57	915	500	2130	5	1	11309259	343	19.97	1.12	12	0.12	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	3205	-5.30	20240104	2970	2.19	20240102	4705	-35.49	20230417	2300	31.96	20231030	0.32	N	025890	500	56 억	428437	N	N	1	N	N
64	20240110	140348	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-15	5	-0.49	33288785	11037	42.99	3050	3050	2995	3965	2135	3050	3016.00	3.79	-410	3120	3085	3030	2995	2940	3057	2967	57	915	500	2130	5	1	11309259	343	19.97	1.12	12	0.10	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	3205	-5.30	20240104	2970	2.19	20240102	4705	-35.49	20230417	2300	31.96	20231030	0.32	N	025890	500	56 억	428437	N	N	1	N	N
65	20240110	130347	57	100.00	KOSPI	기계	N	N	N	N	N	3015	-35	5	-1.15	31242245	10361	40.36	3050	3050	2995	3965	2135	3050	3015.25	3.79	-399	3120	3085	3030	2995	2940	3057	2967	57	915	500	2130	5	1	11309259	341	19.84	1.11	12	0.09	152.00	2714.00	4705	20230417	-35.92	2300	20231030	31.09	3205	-5.93	20240104	2970	1.52	20240102	4705	-35.92	20230417	2300	31.09	20231030	0.32	N	025890	500	56 억	428437	N	N	1	N	N
66	20240110	120348	57	100.00	KOSPI	기계	N	N	N	N	N	3015	-35	5	-1.15	24634210	8170	31.82	3050	3050	2995	3965	2135	3050	3015.05	3.79	-393	3120	3085	3030	2995	2940	3057	2967	57	915	500	2130	5	1	11309259	341	19.84	1.11	12	0.07	152.00	2714.00	4705	20230417	-35.92	2300	20231030	31.09	3205	-5.93	20240104	2970	1.52	20240102	4705	-35.92	20230417	2300	31.09	20231030	0.32	N	025890	500	56 억	428437	N	N	1	N	N
67	20240110	110347	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-50	5	-1.64	18482145	6120	23.84	3050	3050	3000	3965	2135	3050	3019.78	3.79	-365	3120	3085	3030	2995	2940	3057	2967	57	915	500	2130	5	1	11309259	339	19.74	1.11	12	0.05	152.00	2714.00	4705	20230417	-36.24	2300	20231030	30.43	3205	-6.40	20240104	2970	1.01	20240102	4705	-36.24	20230417	2300	30.43	20231030	0.32	N	025890	500	56 억	428437	N	N	1	N	N
68	20240110	100346	57	100.00	KOSPI	기계	N	N	N	N	N	3000	-50	5	-1.64	15364885	5084	19.80	3050	3050	3000	3965	2135	3050	3022.01	3.79	-358	3120	3085	3030	2995	2940	3057	2967	57	915	500	2130	5	1	11309259	339	19.74	1.11	12	0.04	152.00	2714.00	4705	20230417	-36.24	2300	20231030	30.43	3205	-6.40	20240104	2970	1.01	20240102	4705	-36.24	20230417	2300	30.43	20231030	0.32	N	025890	500	56 억	428437	N	N	1	N	N
69	20240110	090346	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	5480850	1797	7.00	3050	3050	3050	3965	2135	3050	3050.00	3.79	-260	3120	3085	3030	2995	2940	3057	2967	57	915	500	2130	5	1	11309259	345	20.07	1.12	12	0.02	152.00	2714.00	4705	20230417	-35.18	2300	20231030	32.61	3205	-4.84	20240104	2970	2.69	20240102	4705	-35.18	20230417	2300	32.61	20231030	0.32	N	025890	500	56 억	428437	N	N	1	N	N
70	20240109	160346	57	100.00	KOSPI	기계	N	N	N	N	N	3050	15	2	0.49	77241375	25523	58.03	3065	3065	2975	3945	2125	3035	3026.34	3.79	-181	3175	3105	3065	2995	2955	3085	2975	57	910	500	2120	5	1	11309259	345	20.07	1.12	12	0.23	152.00	2714.00	4705	20230417	-35.18	2300	20231030	32.61	3205	-4.84	20240104	2970	2.69	20240102	4705	-35.18	20230417	2300	32.61	20231030	0.40	N	025890	500	56 억	428617	N	N	1	N	N
71	20240109	150347	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-15	5	-0.49	73269715	24220	55.07	3065	3065	2975	3945	2125	3035	3025.17	3.79	-185	3175	3105	3065	2995	2955	3085	2975	57	910	500	2120	5	1	11309259	342	19.87	1.11	12	0.21	152.00	2714.00	4705	20230417	-35.81	2300	20231030	31.30	3205	-5.77	20240104	2970	1.68	20240102	4705	-35.81	20230417	2300	31.30	20231030	0.40	N	025890	500	56 억	428617	N	N	12	N	N
72	20240109	140346	57	100.00	KOSPI	기계	N	N	N	N	N	3050	15	2	0.49	65706935	21716	49.38	3065	3065	2975	3945	2125	3035	3025.74	3.79	-339	3175	3105	3065	2995	2955	3085	2975	57	910	500	2120	5	1	11309259	345	20.07	1.12	12	0.19	152.00	2714.00	4705	20230417	-35.18	2300	20231030	32.61	3205	-4.84	20240104	2970	2.69	20240102	4705	-35.18	20230417	2300	32.61	20231030	0.40	N	025890	500	56 억	428617	N	N	12	N	N
73	20240109	130346	57	100.00	KOSPI	기계	N	N	N	N	N	3045	10	2	0.33	55410115	18335	41.69	3065	3065	2975	3945	2125	3035	3022.10	3.79	-321	3175	3105	3065	2995	2955	3085	2975	57	910	500	2120	5	1	11309259	344	20.03	1.12	12	0.16	152.00	2714.00	4705	20230417	-35.28	2300	20231030	32.39	3205	-4.99	20240104	2970	2.53	20240102	4705	-35.28	20230417	2300	32.39	20231030	0.40	N	025890	500	56 억	428617	N	N	12	N	N
74	20240109	120348	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	47915050	15863	36.07	3065	3065	2975	3945	2125	3035	3020.55	3.79	-297	3175	3105	3065	2995	2955	3085	2975	57	910	500	2120	5	1	11309259	343	19.97	1.12	12	0.14	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	3205	-5.30	20240104	2970	2.19	20240102	4705	-35.49	20230417	2300	31.96	20231030	0.40	N	025890	500	56 억	428617	N	N	12	N	N
75	20240109	110346	57	100.00	KOSPI	기계	N	N	N	N	N	3040	5	2	0.16	42136130	13959	31.74	3065	3065	2975	3945	2125	3035	3018.56	3.79	-274	3175	3105	3065	2995	2955	3085	2975	57	910	500	2120	5	1	11309259	344	20.00	1.12	12	0.12	152.00	2714.00	4705	20230417	-35.39	2300	20231030	32.17	3205	-5.15	20240104	2970	2.36	20240102	4705	-35.39	20230417	2300	32.17	20231030	0.40	N	025890	500	56 억	428617	N	N	12	N	N
76	20240109	100346	57	100.00	KOSPI	기계	N	N	N	N	N	3055	20	2	0.66	38371605	12718	28.92	3065	3065	2975	3945	2125	3035	3017.11	3.79	-229	3175	3105	3065	2995	2955	3085	2975	57	910	500	2120	5	1	11309259	345	20.10	1.13	12	0.11	152.00	2714.00	4705	20230417	-35.07	2300	20231030	32.83	3205	-4.68	20240104	2970	2.86	20240102	4705	-35.07	20230417	2300	32.83	20231030	0.40	N	025890	500	56 억	428617	N	N	12	N	N
77	20240109	090346	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	11420760	3756	8.54	3065	3065	3035	3945	2125	3035	3040.67	3.79	279	3175	3105	3065	2995	2955	3085	2975	57	910	500	2120	5	1	11309259	343	19.97	1.12	12	0.03	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	3205	-5.30	20240104	2970	2.19	20240102	4705	-35.49	20230417	2300	31.96	20231030	0.40	N	025890	500	56 억	428617	N	N	12	N	N
78	20240108	160346	57	100.00	KOSPI	기계	N	N	N	N	N	3035	-65	5	-2.10	134680495	43978	147.80	3095	3135	3025	4030	2170	3100	3062.20	3.71	8537	3173	3136	3103	3066	3033	3155	3085	57	930	500	2170	5	1	11309259	343	19.97	1.12	12	0.39	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	3205	-5.30	20240104	2970	2.19	20240102	4705	-35.49	20230417	2300	31.96	20231030	0.40	N	025890	500	56 억	420084	N	N	12	N	N
79	20240108	150347	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-60	5	-1.94	132415690	43232	145.29	3095	3135	3025	4030	2170	3100	3062.66	3.71	8819	3173	3136	3103	3066	3033	3155	3085	57	930	500	2170	5	1	11309259	344	20.00	1.12	12	0.38	152.00	2714.00	4705	20230417	-35.39	2300	20231030	32.17	3205	-5.15	20240104	2970	2.36	20240102	4705	-35.39	20230417	2300	32.17	20231030	0.40	N	025890	500	56 억	420084	N	N	44	N	N
80	20240108	140346	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-45	5	-1.45	129742715	42354	142.34	3095	3135	3025	4030	2170	3100	3063.04	3.71	9064	3173	3136	3103	3066	3033	3155	3085	57	930	500	2170	5	1	11309259	345	20.10	1.13	12	0.37	152.00	2714.00	4705	20230417	-35.07	2300	20231030	32.83	3205	-4.68	20240104	2970	2.86	20240102	4705	-35.07	20230417	2300	32.83	20231030	0.40	N	025890	500	56 억	420084	N	N	44	N	N
81	20240108	130345	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-30	5	-0.97	111365125	36299	121.99	3095	3135	3040	4030	2170	3100	3067.73	3.71	9260	3173	3136	3103	3066	3033	3155	3085	57	930	500	2170	5	1	11309259	347	20.20	1.13	12	0.32	152.00	2714.00	4705	20230417	-34.75	2300	20231030	33.48	3205	-4.21	20240104	2970	3.37	20240102	4705	-34.75	20230417	2300	33.48	20231030	0.40	N	025890	500	56 억	420084	N	N	44	N	N
82	20240108	120347	57	100.00	KOSPI	기계	N	N	N	N	N	3075	-25	5	-0.81	91620110	29817	100.21	3095	3135	3050	4030	2170	3100	3072.48	3.71	9215	3173	3136	3103	3066	3033	3155	3085	57	930	500	2170	5	1	11309259	348	20.23	1.13	12	0.26	152.00	2714.00	4705	20230417	-34.64	2300	20231030	33.70	3205	-4.06	20240104	2970	3.54	20240102	4705	-34.64	20230417	2300	33.70	20231030	0.40	N	025890	500	56 억	420084	N	N	44	N	N
83	20240108	110347	57	100.00	KOSPI	기계	N	N	N	N	N	3080	-20	5	-0.65	72845280	23667	79.54	3095	3135	3050	4030	2170	3100	3077.65	3.71	8164	3173	3136	3103	3066	3033	3155	3085	57	930	500	2170	5	1	11309259	348	20.26	1.13	12	0.21	152.00	2714.00	4705	20230417	-34.54	2300	20231030	33.91	3205	-3.90	20240104	2970	3.70	20240102	4705	-34.54	20230417	2300	33.91	20231030	0.40	N	025890	500	56 억	420084	N	N	44	N	N
84	20240108	100347	57	100.00	KOSPI	기계	N	N	N	N	N	3075	-25	5	-0.81	35381145	11416	38.37	3095	3135	3075	4030	2170	3100	3099.24	3.71	7722	3173	3136	3103	3066	3033	3155	3085	57	930	500	2170	5	1	11309259	348	20.23	1.13	12	0.10	152.00	2714.00	4705	20230417	-34.64	2300	20231030	33.70	3205	-4.06	20240104	2970	3.54	20240102	4705	-34.64	20230417	2300	33.70	20231030	0.40	N	025890	500	56 억	420084	N	N	44	N	N
85	20240108	090345	57	100.00	KOSPI	기계	N	N	N	N	N	3135	35	2	1.13	28244285	9109	30.61	3095	3135	3095	4030	2170	3100	3100.72	3.71	7806	3173	3136	3103	3066	3033	3155	3085	57	930	500	2170	5	1	11309259	355	20.62	1.16	12	0.08	152.00	2714.00	4705	20230417	-33.37	2300	20231030	36.30	3205	-2.18	20240104	2970	5.56	20240102	4705	-33.37	20230417	2300	36.30	20231030	0.40	N	025890	500	56 억	420084	N	N	44	N	N
86	20240105	160345	57	100.00	KOSPI	기계	N	N	N	N	N	3100	20	2	0.65	92011240	29755	111.22	3080	3140	3070	4000	2160	3080	3092.36	3.72	-291	3266	3172	3111	3017	2956	3142	2987	57	920	500	2150	5	1	11309259	351	20.39	1.14	12	0.26	152.00	2714.00	4705	20230417	-34.11	2300	20231030	34.78	3205	-3.28	20240104	2970	4.38	20240102	4705	-34.11	20230417	2300	34.78	20231030	0.41	N	025890	500	56 억	420352	N	N	44	N	N
87	20240105	150345	57	100.00	KOSPI	기계	N	N	N	N	N	3135	55	2	1.79	84534055	27347	102.22	3080	3140	3070	4000	2160	3080	3091.26	3.72	-384	3266	3172	3111	3017	2956	3142	2987	57	920	500	2150	5	1	11309259	355	20.62	1.16	12	0.24	152.00	2714.00	4705	20230417	-33.37	2300	20231030	36.30	3205	-2.18	20240104	2970	5.56	20240102	4705	-33.37	20230417	2300	36.30	20231030	0.41	N	025890	500	56 억	420352	N	N	49	N	N
88	20240105	140345	57	100.00	KOSPI	기계	N	N	N	N	N	3095	15	2	0.49	57488940	18631	69.64	3080	3140	3070	4000	2160	3080	3085.73	3.72	-497	3266	3172	3111	3017	2956	3142	2987	57	920	500	2150	5	1	11309259	350	20.36	1.14	12	0.16	152.00	2714.00	4705	20230417	-34.22	2300	20231030	34.57	3205	-3.43	20240104	2970	4.21	20240102	4705	-34.22	20230417	2300	34.57	20231030	0.41	N	025890	500	56 억	420352	N	N	49	N	N
89	20240105	130345	57	100.00	KOSPI	기계	N	N	N	N	N	3095	15	2	0.49	52888500	17143	64.08	3080	3140	3070	4000	2160	3080	3085.20	3.72	-497	3266	3172	3111	3017	2956	3142	2987	57	920	500	2150	5	1	11309259	350	20.36	1.14	12	0.15	152.00	2714.00	4705	20230417	-34.22	2300	20231030	34.57	3205	-3.43	20240104	2970	4.21	20240102	4705	-34.22	20230417	2300	34.57	20231030	0.41	N	025890	500	56 억	420352	N	N	49	N	N
90	20240105	120345	57	100.00	KOSPI	기계	N	N	N	N	N	3095	15	2	0.49	46909035	15211	56.86	3080	3140	3070	4000	2160	3080	3083.95	3.72	-497	3266	3172	3111	3017	2956	3142	2987	57	920	500	2150	5	1	11309259	350	20.36	1.14	12	0.13	152.00	2714.00	4705	20230417	-34.22	2300	20231030	34.57	3205	-3.43	20240104	2970	4.21	20240102	4705	-34.22	20230417	2300	34.57	20231030	0.41	N	025890	500	56 억	420352	N	N	49	N	N
91	20240105	110344	57	100.00	KOSPI	기계	N	N	N	N	N	3085	5	2	0.16	39926125	12953	48.42	3080	3140	3070	4000	2160	3080	3082.43	3.72	-507	3266	3172	3111	3017	2956	3142	2987	57	920	500	2150	5	1	11309259	349	20.30	1.14	12	0.11	152.00	2714.00	4705	20230417	-34.43	2300	20231030	34.13	3205	-3.74	20240104	2970	3.87	20240102	4705	-34.43	20230417	2300	34.13	20231030	0.41	N	025890	500	56 억	420352	N	N	49	N	N
92	20240105	100347	57	100.00	KOSPI	기계	N	N	N	N	N	3130	50	2	1.62	37487435	12166	45.47	3080	3140	3070	4000	2160	3080	3081.35	3.72	-415	3266	3172	3111	3017	2956	3142	2987	57	920	500	2150	5	1	11309259	354	20.59	1.15	12	0.11	152.00	2714.00	4705	20230417	-33.48	2300	20231030	36.09	3205	-2.34	20240104	2970	5.39	20240102	4705	-33.48	20230417	2300	36.09	20231030	0.41	N	025890	500	56 억	420352	N	N	49	N	N
93	20240105	090345	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-10	5	-0.32	8036990	2611	9.76	3080	3080	3070	4000	2160	3080	3077.95	3.72	-15	3266	3172	3111	3017	2956	3142	2987	57	920	500	2150	5	1	11309259	347	20.20	1.13	12	0.02	152.00	2714.00	4705	20230417	-34.75	2300	20231030	33.48	3205	-4.21	20240104	2970	3.37	20240102	4705	-34.75	20230417	2300	33.48	20231030	0.41	N	025890	500	56 억	420352	N	N	49	N	N
94	20240104	160343	57	100.00	KOSPI	기계	N	N	N	N	N	3080	-60	5	-1.91	83195270	26654	35.00	3140	3205	3050	4080	2200	3140	3120.94	3.73	-1765	3280	3210	3095	3025	2910	3245	3060	57	940	500	2190	5	1	11309259	348	20.26	1.13	12	0.24	152.00	2714.00	4705	20230417	-34.54	2300	20231030	33.91	3205	-3.90	20240104	2970	3.70	20240102	4705	-34.54	20230417	2300	33.91	20231030	0.41	N	025890	500	56 억	422036	N	N	49	N	N
95	20240104	150344	57	100.00	KOSPI	기계	N	N	N	N	N	3085	-55	5	-1.75	77494500	24802	32.57	3140	3205	3050	4080	2200	3140	3124.20	3.73	-1563	3280	3210	3095	3025	2910	3245	3060	57	940	500	2190	5	1	11309259	349	20.30	1.14	12	0.22	152.00	2714.00	4705	20230417	-34.43	2300	20231030	34.13	3205	-3.74	20240104	2970	3.87	20240102	4705	-34.43	20230417	2300	34.13	20231030	0.41	N	025890	500	56 억	422036	N	N	79	N	N
96	20240104	140345	57	100.00	KOSPI	기계	N	N	N	N	N	3085	-55	5	-1.75	65622515	20972	27.54	3140	3205	3050	4080	2200	3140	3128.78	3.73	-1376	3280	3210	3095	3025	2910	3245	3060	57	940	500	2190	5	1	11309259	349	20.30	1.14	12	0.19	152.00	2714.00	4705	20230417	-34.43	2300	20231030	34.13	3205	-3.74	20240104	2970	3.87	20240102	4705	-34.43	20230417	2300	34.13	20231030	0.41	N	025890	500	56 억	422036	N	N	79	N	N
97	20240104	130345	57	100.00	KOSPI	기계	N	N	N	N	N	3090	-50	5	-1.59	63883660	20408	26.80	3140	3205	3050	4080	2200	3140	3130.07	3.73	-1376	3280	3210	3095	3025	2910	3245	3060	57	940	500	2190	5	1	11309259	349	20.33	1.14	12	0.18	152.00	2714.00	4705	20230417	-34.33	2300	20231030	34.35	3205	-3.59	20240104	2970	4.04	20240102	4705	-34.33	20230417	2300	34.35	20231030	0.41	N	025890	500	56 억	422036	N	N	79	N	N
98	20240104	120343	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-80	5	-2.55	61319215	19574	25.71	3140	3205	3050	4080	2200	3140	3132.49	3.73	-1359	3280	3210	3095	3025	2910	3245	3060	57	940	500	2190	5	1	11309259	346	20.13	1.13	12	0.17	152.00	2714.00	4705	20230417	-34.96	2300	20231030	33.04	3205	-4.52	20240104	2970	3.03	20240102	4705	-34.96	20230417	2300	33.04	20231030	0.41	N	025890	500	56 억	422036	N	N	79	N	N
99	20240104	110343	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-80	5	-2.55	59449715	18963	24.90	3140	3205	3060	4080	2200	3140	3134.90	3.73	-1405	3280	3210	3095	3025	2910	3245	3060	57	940	500	2190	5	1	11309259	346	20.13	1.13	12	0.17	152.00	2714.00	4705	20230417	-34.96	2300	20231030	33.04	3205	-4.52	20240104	2970	3.03	20240102	4705	-34.96	20230417	2300	33.04	20231030	0.41	N	025890	500	56 억	422036	N	N	79	N	N
100	20240104	100343	57	100.00	KOSPI	기계	N	N	N	N	N	3090	-50	5	-1.59	51807895	16484	21.65	3140	3205	3085	4080	2200	3140	3143.01	3.73	-978	3280	3210	3095	3025	2910	3245	3060	57	940	500	2190	5	1	11309259	349	20.33	1.14	12	0.15	152.00	2714.00	4705	20230417	-34.33	2300	20231030	34.35	3205	-3.59	20240104	2970	4.04	20240102	4705	-34.33	20230417	2300	34.35	20231030	0.41	N	025890	500	56 억	422036	N	N	79	N	N
101	20240104	090345	57	100.00	KOSPI	기계	N	N	N	N	N	3150	10	2	0.32	11958630	3805	5.00	3140	3150	3140	4080	2200	3140	3143.32	3.73	30	3280	3210	3095	3025	2910	3245	3060	57	940	500	2190	5	1	11309259	356	20.72	1.16	12	0.03	152.00	2714.00	4705	20230417	-33.05	2300	20231030	36.96	3165	-0.47	20240103	2970	6.06	20240102	4705	-33.05	20230417	2300	36.96	20231030	0.41	N	025890	500	56 억	422036	N	N	79	N	N
102	20240103	160343	57	100.00	KOSPI	기계	N	N	N	N	N	3140	160	2	5.37	232365845	74731	166.83	2980	3165	2980	3870	2090	2980	3110.81	3.75	-1863	3073	3026	2998	2951	2923	3012	2937	57	890	500	2080	5	1	11309259	355	20.66	1.16	12	0.66	152.00	2714.00	4705	20230417	-33.26	2300	20231030	36.52	3165	-0.79	20240103	2970	5.72	20240102	4705	-33.26	20230417	2300	36.52	20231030	0.41	N	025890	500	56 억	423846	N	N	79	N	N
103	20240103	150342	57	100.00	KOSPI	기계	N	N	N	N	N	3120	140	2	4.70	216378740	69636	155.45	2980	3165	2980	3870	2090	2980	3108.85	3.75	-2038	3073	3026	2998	2951	2923	3012	2937	57	890	500	2080	5	1	11309259	353	20.53	1.15	12	0.62	152.00	2714.00	4705	20230417	-33.69	2300	20231030	35.65	3165	-1.42	20240103	2970	5.05	20240102	4705	-33.69	20230417	2300	35.65	20231030	0.41	N	025890	500	56 억	423846	N	N	0	N	N
104	20240103	140340	57	100.00	KOSPI	기계	N	N	N	N	N	3115	135	2	4.53	200921825	64692	144.41	2980	3165	2980	3870	2090	2980	3107.50	3.75	-2111	3073	3026	2998	2951	2923	3012	2937	57	890	500	2080	5	1	11309259	352	20.49	1.15	12	0.57	152.00	2714.00	4705	20230417	-33.79	2300	20231030	35.43	3165	-1.58	20240103	2970	4.88	20240102	4705	-33.79	20230417	2300	35.43	20231030	0.41	N	025890	500	56 억	423846	N	N	0	N	N
105	20240103	130343	57	100.00	KOSPI	기계	N	N	N	N	N	3120	140	2	4.70	185990710	59909	133.74	2980	3165	2980	3870	2090	2980	3106.34	3.75	-2057	3073	3026	2998	2951	2923	3012	2937	57	890	500	2080	5	1	11309259	353	20.53	1.15	12	0.53	152.00	2714.00	4705	20230417	-33.69	2300	20231030	35.65	3165	-1.42	20240103	2970	5.05	20240102	4705	-33.69	20230417	2300	35.65	20231030	0.41	N	025890	500	56 억	423846	N	N	0	N	N
106	20240103	120345	57	100.00	KOSPI	기계	N	N	N	N	N	3090	110	2	3.69	179616450	57863	129.17	2980	3165	2980	3870	2090	2980	3106.02	3.75	-1862	3073	3026	2998	2951	2923	3012	2937	57	890	500	2080	5	1	11309259	349	20.33	1.14	12	0.51	152.00	2714.00	4705	20230417	-34.33	2300	20231030	34.35	3165	-2.37	20240103	2970	4.04	20240102	4705	-34.33	20230417	2300	34.35	20231030	0.41	N	025890	500	56 억	423846	N	N	0	N	N
107	20240103	110342	57	100.00	KOSPI	기계	N	N	N	N	N	3105	125	2	4.19	169339060	54543	121.76	2980	3165	2980	3870	2090	2980	3106.66	3.75	-2021	3073	3026	2998	2951	2923	3012	2937	57	890	500	2080	5	1	11309259	351	20.43	1.14	12	0.48	152.00	2714.00	4705	20230417	-34.01	2300	20231030	35.00	3165	-1.90	20240103	2970	4.55	20240102	4705	-34.01	20230417	2300	35.00	20231030	0.41	N	025890	500	56 억	423846	N	N	0	N	N
108	20240103	100342	57	100.00	KOSPI	기계	N	N	N	N	N	3120	140	2	4.70	148921145	47942	107.02	2980	3165	2980	3870	2090	2980	3108.55	3.75	-1808	3073	3026	2998	2951	2923	3012	2937	57	890	500	2080	5	1	11309259	353	20.53	1.15	12	0.42	152.00	2714.00	4705	20230417	-33.69	2300	20231030	35.65	3165	-1.42	20240103	2970	5.05	20240102	4705	-33.69	20230417	2300	35.65	20231030	0.41	N	025890	500	56 억	423846	N	N	0	N	N
109	20240103	090341	57	100.00	KOSPI	기계	N	N	N	N	N	2980	0	3	0.00	5387840	1808	4.04	2980	2980	2980	3870	2090	2980	2980.00	3.75	-54	3073	3026	2998	2951	2923	3012	2937	57	890	500	2080	5	1	11309259	337	19.61	1.10	12	0.02	152.00	2714.00	4705	20230417	-36.66	2300	20231030	29.57	3045	-2.13	20240102	2970	0.34	20240102	4705	-36.66	20230417	2300	29.57	20231030	0.41	N	025890	500	56 억	423846	N	N	0	N	N
110	20240102	160342	57	100.00	KOSPI	기계	N	N	N	N	N	2980	-55	5	-1.81	134719355	44796	222.69	3035	3045	2970	3945	2125	3035	3007.40	3.74	644	3071	3052	3031	3012	2991	3055	3015	57	910	500	2120	5	1	11309259	337	19.61	1.10	12	0.40	152.00	2714.00	4705	20230417	-36.66	2300	20231030	29.57	3045	-2.13	20240102	2970	0.34	20240102	4705	-36.66	20230417	2300	29.57	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
111	20240102	150341	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-65	5	-2.14	132082510	43910	218.28	3035	3045	2970	3945	2125	3035	3008.03	3.74	514	3071	3052	3031	3012	2991	3055	3015	57	910	500	2120	5	1	11309259	336	19.54	1.09	12	0.39	152.00	2714.00	4705	20230417	-36.88	2300	20231030	29.13	3045	-2.46	20240102	2970	0.00	20240102	4705	-36.88	20230417	2300	29.13	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
112	20240102	140342	57	100.00	KOSPI	기계	N	N	N	N	N	2985	-50	5	-1.65	121882550	40484	201.25	3035	3045	2970	3945	2125	3035	3010.64	3.74	398	3071	3052	3031	3012	2991	3055	3015	57	910	500	2120	5	1	11309259	338	19.64	1.10	12	0.36	152.00	2714.00	4705	20230417	-36.56	2300	20231030	29.78	3045	-1.97	20240102	2970	0.51	20240102	4705	-36.56	20230417	2300	29.78	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
113	20240102	130340	57	100.00	KOSPI	기계	N	N	N	N	N	2970	-65	5	-2.14	106417315	35302	175.49	3035	3045	2970	3945	2125	3035	3014.48	3.74	177	3071	3052	3031	3012	2991	3055	3015	57	910	500	2120	5	1	11309259	336	19.54	1.09	12	0.31	152.00	2714.00	4705	20230417	-36.88	2300	20231030	29.13	3045	-2.46	20240102	2970	0.00	20240102	4705	-36.88	20230417	2300	29.13	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
114	20240102	120340	57	100.00	KOSPI	기계	N	N	N	N	N	2990	-45	5	-1.48	89395065	29590	147.10	3035	3045	2985	3945	2125	3035	3021.12	3.74	181	3071	3052	3031	3012	2991	3055	3015	57	910	500	2120	5	1	11309259	338	19.67	1.10	12	0.26	152.00	2714.00	4705	20230417	-36.45	2300	20231030	30.00	3045	-1.81	20240102	2985	0.17	20240102	4705	-36.45	20230417	2300	30.00	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
115	20240102	110340	57	100.00	KOSPI	기계	N	N	N	N	N	3020	-15	5	-0.49	59045425	19471	96.79	3035	3045	3020	3945	2125	3035	3032.48	3.74	-90	3071	3052	3031	3012	2991	3055	3015	57	910	500	2120	5	1	11309259	342	19.87	1.11	12	0.17	152.00	2714.00	4705	20230417	-35.81	2300	20231030	31.30	3045	-0.82	20240102	3020	0.00	20240102	4705	-35.81	20230417	2300	31.30	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
116	20240102	100336	57	100.00	KOSPI	기계	N	N	N	N	N	3045	10	2	0.33	6504065	2143	10.65	3035	3045	3035	3945	2125	3035	3035.03	3.74	-246	3071	3052	3031	3012	2991	3055	3015	57	910	500	2120	5	1	11309259	344	20.03	1.12	12	0.02	152.00	2714.00	4705	20230417	-35.28	2300	20231030	32.39	3045	0.00	20240102	3035	0.33	20240102	4705	-35.28	20230417	2300	32.39	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N
117	20240102	090333	57	100.00	KOSPI	기계	N	N	N	N	N	3035	0	3	0.00	0	0	0.00	0	0	0	3945	2125	3035	0.00	3.74	0	3071	3052	3031	3012	2991	3055	3015	57	910	500	2120	5	1	11309259	343	19.97	1.12	12	0.00	152.00	2714.00	4705	20230417	-35.49	2300	20231030	31.96	0	0.00	0	0	0.00	0	4705	-35.49	20230417	2300	31.96	20231030	0.39	N	025890	500	56 억	423209	N	N	1	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History