KissMeData/092440/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	120728	57	100.00	KOSPI	기계	N	N	N	N	N	3075	-5	5	-0.16	22518830	7345	40.60	3080	3080	3055	4000	2160	3080	3065.87	63.48	-11	3103	3091	3073	3061	3043	3097	3067	146	920	500	2210	5	1	29200000	898	20.50	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3090	-0.49	20240111	3025	1.65	20240117	3920	-21.56	20230309	2980	3.19	20231116	0.89	N	092440	500	146 억	18536587	N	N	7	N	N
3	20240123	110725	57	100.00	KOSPI	기계	N	N	N	N	N	3075	-5	5	-0.16	21234755	6927	38.29	3080	3080	3055	4000	2160	3080	3065.51	63.48	-11	3103	3091	3073	3061	3043	3097	3067	146	920	500	2210	5	1	29200000	898	20.50	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3090	-0.49	20240111	3025	1.65	20240117	3920	-21.56	20230309	2980	3.19	20231116	0.89	N	092440	500	146 억	18536587	N	N	7	N	N
4	20240123	100725	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-10	5	-0.32	2688790	874	4.83	3080	3080	3070	4000	2160	3080	3076.42	63.48	-11	3103	3091	3073	3061	3043	3097	3067	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3090	-0.65	20240111	3025	1.49	20240117	3920	-21.68	20230309	2980	3.02	20231116	0.89	N	092440	500	146 억	18536587	N	N	7	N	N
5	20240123	090726	57	100.00	KOSPI	기계	N	N	N	N	N	3080	0	3	0.00	785400	255	1.41	3080	3080	3080	4000	2160	3080	3080.00	63.48	-11	3103	3091	3073	3061	3043	3097	3067	146	920	500	2210	5	1	29200000	899	20.53	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.43	2980	20231116	3.36	3090	-0.32	20240111	3025	1.82	20240117	3920	-21.43	20230309	2980	3.36	20231116	0.89	N	092440	500	146 억	18536587	N	N	7	N	N
6	20240119	160721	57	100.00	KOSPI	기계	N	N	N	N	N	3075	15	2	0.49	26905480	8775	67.39	3060	3080	3055	3975	2145	3060	3066.15	63.48	-139	3073	3066	3053	3046	3033	3070	3050	146	915	500	2200	5	1	29200000	898	20.50	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3090	-0.49	20240111	3025	1.65	20240117	3920	-21.56	20230309	2980	3.19	20231116	0.90	N	092440	500	146 억	18536644	N	N	9	N	N
7	20240119	150723	57	100.00	KOSPI	기계	N	N	N	N	N	3070	10	2	0.33	22431405	7320	56.21	3060	3080	3055	3975	2145	3060	3064.40	63.48	-139	3073	3066	3053	3046	3033	3070	3050	146	915	500	2200	5	1	29200000	896	20.47	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3090	-0.65	20240111	3025	1.49	20240117	3920	-21.68	20230309	2980	3.02	20231116	0.90	N	092440	500	146 억	18536644	N	N	14	N	N
8	20240119	140721	57	100.00	KOSPI	기계	N	N	N	N	N	3075	15	2	0.49	20625585	6732	51.70	3060	3080	3055	3975	2145	3060	3063.81	63.48	-139	3073	3066	3053	3046	3033	3070	3050	146	915	500	2200	5	1	29200000	898	20.50	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3090	-0.49	20240111	3025	1.65	20240117	3920	-21.56	20230309	2980	3.19	20231116	0.90	N	092440	500	146 억	18536644	N	N	14	N	N
9	20240119	130721	57	100.00	KOSPI	기계	N	N	N	N	N	3075	15	2	0.49	19640055	6411	49.23	3060	3080	3055	3975	2145	3060	3063.49	63.48	-139	3073	3066	3053	3046	3033	3070	3050	146	915	500	2200	5	1	29200000	898	20.50	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3090	-0.49	20240111	3025	1.65	20240117	3920	-21.56	20230309	2980	3.19	20231116	0.90	N	092440	500	146 억	18536644	N	N	14	N	N
10	20240119	120725	57	100.00	KOSPI	기계	N	N	N	N	N	3070	10	2	0.33	18359860	5994	46.03	3060	3080	3055	3975	2145	3060	3063.04	63.48	-139	3073	3066	3053	3046	3033	3070	3050	146	915	500	2200	5	1	29200000	896	20.47	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3090	-0.65	20240111	3025	1.49	20240117	3920	-21.68	20230309	2980	3.02	20231116	0.90	N	092440	500	146 억	18536644	N	N	14	N	N
11	20240119	110724	57	100.00	KOSPI	기계	N	N	N	N	N	3075	15	2	0.49	14987910	4893	37.57	3060	3080	3055	3975	2145	3060	3063.13	63.48	-154	3073	3066	3053	3046	3033	3070	3050	146	915	500	2200	5	1	29200000	898	20.50	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3090	-0.49	20240111	3025	1.65	20240117	3920	-21.56	20230309	2980	3.19	20231116	0.90	N	092440	500	146 억	18536644	N	N	14	N	N
12	20240119	100728	57	100.00	KOSPI	기계	N	N	N	N	N	3060	0	3	0.00	5673075	1852	14.22	3060	3065	3060	3975	2145	3060	3063.22	63.48	-94	3073	3066	3053	3046	3033	3070	3050	146	915	500	2200	5	1	29200000	894	20.40	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3090	-0.97	20240111	3025	1.16	20240117	3920	-21.94	20230309	2980	2.68	20231116	0.90	N	092440	500	146 억	18536644	N	N	14	N	N
13	20240119	090720	57	100.00	KOSPI	기계	N	N	N	N	N	3060	0	3	0.00	801720	262	2.01	3060	3060	3060	3975	2145	3060	3060.00	63.48	-74	3073	3066	3053	3046	3033	3070	3050	146	915	500	2200	5	1	29200000	894	20.40	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3090	-0.97	20240111	3025	1.16	20240117	3920	-21.94	20230309	2980	2.68	20231116	0.90	N	092440	500	146 억	18536644	N	N	14	N	N
14	20240118	160719	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	39761665	13022	26.31	3050	3060	3040	3965	2135	3050	3047.80	63.48	-119	3100	3075	3050	3025	3000	3062	3012	146	915	500	2190	5	1	29200000	894	20.40	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3090	-0.97	20240111	3025	1.16	20240117	3920	-21.94	20230309	2980	2.68	20231116	0.90	N	092440	500	146 억	18536653	N	N	14	N	N
15	20240118	150721	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	19411610	6371	12.87	3050	3060	3040	3965	2135	3050	3046.87	63.48	-119	3100	3075	3050	3025	3000	3062	3012	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.02	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3090	-1.13	20240111	3025	0.99	20240117	3920	-22.07	20230309	2980	2.52	20231116	0.90	N	092440	500	146 억	18536653	N	N	2	N	N
16	20240118	140721	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-5	5	-0.16	16180815	5311	10.73	3050	3060	3040	3965	2135	3050	3046.66	63.48	-119	3100	3075	3050	3025	3000	3062	3012	146	915	500	2190	5	1	29200000	889	20.30	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3090	-1.46	20240111	3025	0.66	20240117	3920	-22.32	20230309	2980	2.18	20231116	0.90	N	092440	500	146 억	18536653	N	N	2	N	N
17	20240118	130720	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	13826280	4539	9.17	3050	3060	3040	3965	2135	3050	3046.11	63.48	-119	3100	3075	3050	3025	3000	3062	3012	146	915	500	2190	5	1	29200000	894	20.40	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3090	-0.97	20240111	3025	1.16	20240117	3920	-21.94	20230309	2980	2.68	20231116	0.90	N	092440	500	146 억	18536653	N	N	2	N	N
18	20240118	120722	57	100.00	KOSPI	기계	N	N	N	N	N	3055	5	2	0.16	13621560	4472	9.03	3050	3060	3040	3965	2135	3050	3045.97	63.48	-119	3100	3075	3050	3025	3000	3062	3012	146	915	500	2190	5	1	29200000	892	20.37	0.36	03	0.02	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3090	-1.13	20240111	3025	0.99	20240117	3920	-22.07	20230309	2980	2.52	20231116	0.90	N	092440	500	146 억	18536653	N	N	2	N	N
19	20240118	110722	57	100.00	KOSPI	기계	N	N	N	N	N	3060	10	2	0.33	12647010	4153	8.39	3050	3060	3040	3965	2135	3050	3045.27	63.48	-119	3100	3075	3050	3025	3000	3062	3012	146	915	500	2190	5	1	29200000	894	20.40	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3090	-0.97	20240111	3025	1.16	20240117	3920	-21.94	20230309	2980	2.68	20231116	0.90	N	092440	500	146 억	18536653	N	N	2	N	N
20	20240118	100718	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	1393865	457	0.92	3050	3055	3050	3965	2135	3050	3050.03	63.48	-12	3100	3075	3050	3025	3000	3062	3012	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3090	-1.29	20240111	3025	0.83	20240117	3920	-22.19	20230309	2980	2.35	20231116	0.90	N	092440	500	146 억	18536653	N	N	2	N	N
21	20240118	090719	57	100.00	KOSPI	기계	N	N	N	N	N	3050	0	3	0.00	860100	282	0.57	3050	3050	3050	3965	2135	3050	3050.00	63.48	-9	3100	3075	3050	3025	3000	3062	3012	146	915	500	2190	5	1	29200000	891	20.33	0.35	03	0.00	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3090	-1.29	20240111	3025	0.83	20240117	3920	-22.19	20230309	2980	2.35	20231116	0.90	N	092440	500	146 억	18536653	N	N	2	N	N
22	20240117	160718	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-20	5	-0.65	149578115	49177	847.88	3070	3075	3025	3990	2150	3070	3041.63	63.48	18	3083	3076	3068	3061	3053	3077	3062	146	920	500	2210	5	1	29200000	891	20.33	0.35	03	0.17	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3090	-1.29	20240111	3025	0.83	20240117	3920	-22.19	20230309	2980	2.35	20231116	0.90	N	092440	500	146 억	18536684	N	N	2	N	N
23	20240117	150721	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-25	5	-0.81	145854060	47956	826.83	3070	3075	3025	3990	2150	3070	3041.41	63.48	18	3083	3076	3068	3061	3053	3077	3062	146	920	500	2210	5	1	29200000	889	20.30	0.35	03	0.16	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3090	-1.46	20240111	3025	0.66	20240117	3920	-22.32	20230309	2980	2.18	20231116	0.90	N	092440	500	146 억	18536684	N	N	4	N	N
24	20240117	140719	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-15	5	-0.49	142242890	46772	806.41	3070	3075	3025	3990	2150	3070	3041.20	63.48	19	3083	3076	3068	3061	3053	3077	3062	146	920	500	2210	5	1	29200000	892	20.37	0.36	03	0.16	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3090	-1.13	20240111	3025	0.99	20240117	3920	-22.07	20230309	2980	2.52	20231116	0.90	N	092440	500	146 억	18536684	N	N	4	N	N
25	20240117	130719	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-10	5	-0.33	140722880	46274	797.83	3070	3075	3025	3990	2150	3070	3041.08	63.48	19	3083	3076	3068	3061	3053	3077	3062	146	920	500	2210	5	1	29200000	894	20.40	0.36	03	0.16	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3090	-0.97	20240111	3025	1.16	20240117	3920	-21.94	20230309	2980	2.68	20231116	0.90	N	092440	500	146 억	18536684	N	N	4	N	N
26	20240117	120720	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-30	5	-0.98	135725915	44637	769.60	3070	3075	3025	3990	2150	3070	3040.66	63.48	19	3083	3076	3068	3061	3053	3077	3062	146	920	500	2210	5	1	29200000	888	20.27	0.35	03	0.15	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3090	-1.62	20240111	3025	0.50	20240117	3920	-22.45	20230309	2980	2.01	20231116	0.90	N	092440	500	146 억	18536684	N	N	4	N	N
27	20240117	110721	57	100.00	KOSPI	기계	N	N	N	N	N	3045	-25	5	-0.81	134596840	44266	763.21	3070	3075	3025	3990	2150	3070	3040.64	63.48	19	3083	3076	3068	3061	3053	3077	3062	146	920	500	2210	5	1	29200000	889	20.30	0.35	03	0.15	150.00	8601.00	3920	20230309	-22.32	2980	20231116	2.18	3090	-1.46	20240111	3025	0.66	20240117	3920	-22.32	20230309	2980	2.18	20231116	0.90	N	092440	500	146 억	18536684	N	N	4	N	N
28	20240117	100717	57	100.00	KOSPI	기계	N	N	N	N	N	3040	-30	5	-0.98	72468230	23829	410.84	3070	3075	3025	3990	2150	3070	3041.18	63.48	19	3083	3076	3068	3061	3053	3077	3062	146	920	500	2210	5	1	29200000	888	20.27	0.35	03	0.08	150.00	8601.00	3920	20230309	-22.45	2980	20231116	2.01	3090	-1.62	20240111	3025	0.50	20240117	3920	-22.45	20230309	2980	2.01	20231116	0.90	N	092440	500	146 억	18536684	N	N	4	N	N
29	20240117	090721	57	100.00	KOSPI	기계	N	N	N	N	N	3075	5	2	0.16	865745	282	4.86	3070	3075	3070	3990	2150	3070	3070.02	63.48	-41	3083	3076	3068	3061	3053	3077	3062	146	920	500	2210	5	1	29200000	898	20.50	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3090	-0.49	20240111	3040	1.15	20240104	3920	-21.56	20230309	2980	3.19	20231116	0.90	N	092440	500	146 억	18536684	N	N	4	N	N
30	20240116	160717	57	100.00	KOSPI	기계	N	N	N	N	N	3070	0	3	0.00	17770585	5799	81.55	3070	3075	3060	3990	2150	3070	3064.42	63.48	-48	3083	3076	3063	3056	3043	3080	3060	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3090	-0.65	20240111	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.90	N	092440	500	146 억	18536712	N	N	4	N	N
31	20240116	150716	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-10	5	-0.33	16543060	5399	75.92	3070	3075	3060	3990	2150	3070	3064.10	63.48	-48	3083	3076	3063	3056	3043	3080	3060	146	920	500	2210	5	1	29200000	894	20.40	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3090	-0.97	20240111	3040	0.66	20240104	3920	-21.94	20230309	2980	2.68	20231116	0.90	N	092440	500	146 억	18536712	N	N	5	N	N
32	20240116	140718	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-10	5	-0.33	11715755	3822	53.75	3070	3075	3060	3990	2150	3070	3065.35	63.48	-49	3083	3076	3063	3056	3043	3080	3060	146	920	500	2210	5	1	29200000	894	20.40	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3090	-0.97	20240111	3040	0.66	20240104	3920	-21.94	20230309	2980	2.68	20231116	0.90	N	092440	500	146 억	18536712	N	N	5	N	N
33	20240116	130719	57	100.00	KOSPI	기계	N	N	N	N	N	3070	0	3	0.00	10691885	3488	49.05	3070	3075	3060	3990	2150	3070	3065.33	63.48	-49	3083	3076	3063	3056	3043	3080	3060	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3090	-0.65	20240111	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.90	N	092440	500	146 억	18536712	N	N	5	N	N
34	20240116	120717	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-10	5	-0.33	9774355	3189	44.85	3070	3075	3060	3990	2150	3070	3065.02	63.48	-49	3083	3076	3063	3056	3043	3080	3060	146	920	500	2210	5	1	29200000	894	20.40	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3090	-0.97	20240111	3040	0.66	20240104	3920	-21.94	20230309	2980	2.68	20231116	0.90	N	092440	500	146 억	18536712	N	N	5	N	N
35	20240116	110715	57	100.00	KOSPI	기계	N	N	N	N	N	3070	0	3	0.00	8334530	2719	38.24	3070	3075	3060	3990	2150	3070	3065.29	63.48	-56	3083	3076	3063	3056	3043	3080	3060	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3090	-0.65	20240111	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.90	N	092440	500	146 억	18536712	N	N	5	N	N
36	20240116	100717	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-5	5	-0.16	5334880	1740	24.47	3070	3075	3060	3990	2150	3070	3066.02	63.48	-56	3083	3076	3063	3056	3043	3080	3060	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3090	-0.81	20240111	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.90	N	092440	500	146 억	18536712	N	N	5	N	N
37	20240116	090715	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-5	5	-0.16	1155705	377	5.30	3070	3070	3060	3990	2150	3070	3065.53	63.48	-42	3083	3076	3063	3056	3043	3080	3060	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3090	-0.81	20240111	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.90	N	092440	500	146 억	18536712	N	N	5	N	N
38	20240115	160714	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-5	5	-0.16	21767040	7111	16.50	3050	3070	3050	3995	2155	3075	3061.04	63.48	-147	3108	3091	3068	3051	3028	3080	3040	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3090	-0.65	20240111	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.89	N	092440	500	146 억	18536859	N	N	5	N	N
39	20240115	150716	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-10	5	-0.33	18777365	6137	14.24	3050	3070	3050	3995	2155	3075	3059.70	63.48	-147	3108	3091	3068	3051	3028	3080	3040	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3090	-0.81	20240111	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18536859	N	N	8	N	N
40	20240115	140716	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-5	5	-0.16	17217265	5628	13.06	3050	3070	3050	3995	2155	3075	3059.22	63.48	-147	3108	3091	3068	3051	3028	3080	3040	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3090	-0.65	20240111	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.89	N	092440	500	146 억	18536859	N	N	8	N	N
41	20240115	130714	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-10	5	-0.33	16375445	5353	12.42	3050	3070	3050	3995	2155	3075	3059.12	63.48	-147	3108	3091	3068	3051	3028	3080	3040	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3090	-0.81	20240111	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18536859	N	N	8	N	N
42	20240115	120715	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-10	5	-0.33	15523375	5075	11.78	3050	3070	3050	3995	2155	3075	3058.79	63.48	-147	3108	3091	3068	3051	3028	3080	3040	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3090	-0.81	20240111	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18536859	N	N	8	N	N
43	20240115	110714	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-5	5	-0.16	7845125	2564	5.95	3050	3070	3050	3995	2155	3075	3059.72	63.48	-148	3108	3091	3068	3051	3028	3080	3040	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3090	-0.65	20240111	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.89	N	092440	500	146 억	18536859	N	N	8	N	N
44	20240115	100712	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-10	5	-0.33	4670095	1529	3.55	3050	3065	3050	3995	2155	3075	3054.35	63.48	-151	3108	3091	3068	3051	3028	3080	3040	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3090	-0.81	20240111	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18536859	N	N	8	N	N
45	20240115	090715	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-10	5	-0.33	3251315	1066	2.47	3050	3065	3050	3995	2155	3075	3050.01	63.48	-150	3108	3091	3068	3051	3028	3080	3040	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3090	-0.81	20240111	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18536859	N	N	8	N	N
46	20240112	160710	57	100.00	KOSPI	기계	N	N	N	N	N	3075	-10	5	-0.32	131711980	43096	285.54	3085	3085	3045	4010	2160	3085	3056.24	63.47	2280	3108	3096	3078	3066	3048	3087	3057	146	925	500	2220	5	1	29200000	898	20.50	0.36	03	0.15	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3090	-0.49	20240111	3040	1.15	20240104	3920	-21.56	20230309	2980	3.19	20231116	0.90	N	092440	500	146 억	18534629	N	N	8	N	N
47	20240112	150713	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-30	5	-0.97	127206680	41623	275.78	3085	3085	3045	4010	2160	3085	3056.16	63.47	2280	3108	3096	3078	3066	3048	3087	3057	146	925	500	2220	5	1	29200000	892	20.37	0.36	03	0.14	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3090	-1.13	20240111	3040	0.49	20240104	3920	-22.07	20230309	2980	2.52	20231116	0.90	N	092440	500	146 억	18534629	N	N	12	N	N
48	20240112	140712	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-30	5	-0.97	109405340	35794	237.16	3085	3085	3045	4010	2160	3085	3056.53	63.47	2279	3108	3096	3078	3066	3048	3087	3057	146	925	500	2220	5	1	29200000	892	20.37	0.36	03	0.12	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3090	-1.13	20240111	3040	0.49	20240104	3920	-22.07	20230309	2980	2.52	20231116	0.90	N	092440	500	146 억	18534629	N	N	12	N	N
49	20240112	130709	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-30	5	-0.97	105142495	34399	227.91	3085	3085	3045	4010	2160	3085	3056.56	63.47	2279	3108	3096	3078	3066	3048	3087	3057	146	925	500	2220	5	1	29200000	892	20.37	0.36	03	0.12	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3090	-1.13	20240111	3040	0.49	20240104	3920	-22.07	20230309	2980	2.52	20231116	0.90	N	092440	500	146 억	18534629	N	N	12	N	N
50	20240112	120713	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-15	5	-0.49	86396405	28269	187.30	3085	3085	3045	4010	2160	3085	3056.22	63.47	1824	3108	3096	3078	3066	3048	3087	3057	146	925	500	2220	5	1	29200000	896	20.47	0.36	03	0.10	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3090	-0.65	20240111	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.90	N	092440	500	146 억	18534629	N	N	12	N	N
51	20240112	110709	57	100.00	KOSPI	기계	N	N	N	N	N	3075	-10	5	-0.32	86264375	28226	187.01	3085	3085	3045	4010	2160	3085	3056.20	63.47	1824	3108	3096	3078	3066	3048	3087	3057	146	925	500	2220	5	1	29200000	898	20.50	0.36	03	0.10	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3090	-0.49	20240111	3040	1.15	20240104	3920	-21.56	20230309	2980	3.19	20231116	0.90	N	092440	500	146 억	18534629	N	N	12	N	N
52	20240112	100710	57	100.00	KOSPI	기계	N	N	N	N	N	3075	-10	5	-0.32	9653385	3149	20.86	3085	3085	3060	4010	2160	3085	3065.54	63.47	-11	3108	3096	3078	3066	3048	3087	3057	146	925	500	2220	5	1	29200000	898	20.50	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3090	-0.49	20240111	3040	1.15	20240104	3920	-21.56	20230309	2980	3.19	20231116	0.90	N	092440	500	146 억	18534629	N	N	12	N	N
53	20240112	090710	57	100.00	KOSPI	기계	N	N	N	N	N	3085	0	3	0.00	21595	7	0.05	3085	3085	3085	4010	2160	3085	3085.00	63.47	-7	3108	3096	3078	3066	3048	3087	3057	146	925	500	2220	5	1	29200000	901	20.57	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.30	2980	20231116	3.52	3090	-0.16	20240111	3040	1.48	20240104	3920	-21.30	20230309	2980	3.52	20231116	0.90	N	092440	500	146 억	18534629	N	N	12	N	N
54	20240111	160706	57	100.00	KOSPI	기계	N	N	N	N	N	3085	0	3	0.00	46328650	15091	98.14	3090	3090	3060	4010	2160	3085	3069.95	63.47	160	3098	3091	3078	3071	3058	3095	3075	146	925	500	2220	5	1	29200000	901	20.57	0.36	03	0.05	150.00	8601.00	3920	20230309	-21.30	2980	20231116	3.52	3090	-0.16	20240111	3040	1.48	20240104	3920	-21.30	20230309	2980	3.52	20231116	0.90	N	092440	500	146 억	18534545	N	N	12	N	N
55	20240111	150711	57	100.00	KOSPI	기계	N	N	N	N	N	3085	0	3	0.00	43813145	14275	92.83	3090	3090	3060	4010	2160	3085	3069.22	63.47	161	3098	3091	3078	3071	3058	3095	3075	146	925	500	2220	5	1	29200000	901	20.57	0.36	03	0.05	150.00	8601.00	3920	20230309	-21.30	2980	20231116	3.52	3090	-0.16	20240111	3040	1.48	20240104	3920	-21.30	20230309	2980	3.52	20231116	0.90	N	092440	500	146 억	18534545	N	N	12	N	N
56	20240111	140708	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-20	5	-0.65	38684225	12603	81.96	3090	3090	3060	4010	2160	3085	3069.45	63.47	159	3098	3091	3078	3071	3058	3095	3075	146	925	500	2220	5	1	29200000	895	20.43	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3090	-0.81	20240111	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.90	N	092440	500	146 억	18534545	N	N	12	N	N
57	20240111	130706	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-15	5	-0.49	21878640	7119	46.30	3090	3090	3065	4010	2160	3085	3073.27	63.47	159	3098	3091	3078	3071	3058	3095	3075	146	925	500	2220	5	1	29200000	896	20.47	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3090	-0.65	20240111	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.90	N	092440	500	146 억	18534545	N	N	12	N	N
58	20240111	120707	57	100.00	KOSPI	기계	N	N	N	N	N	3080	-5	5	-0.16	15613105	5080	33.04	3090	3090	3065	4010	2160	3085	3073.45	63.47	158	3098	3091	3078	3071	3058	3095	3075	146	925	500	2220	5	1	29200000	899	20.53	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.43	2980	20231116	3.36	3090	-0.32	20240111	3040	1.32	20240104	3920	-21.43	20230309	2980	3.36	20231116	0.90	N	092440	500	146 억	18534545	N	N	12	N	N
59	20240111	110710	57	100.00	KOSPI	기계	N	N	N	N	N	3085	0	3	0.00	14765865	4805	31.25	3090	3090	3065	4010	2160	3085	3073.02	63.47	143	3098	3091	3078	3071	3058	3095	3075	146	925	500	2220	5	1	29200000	901	20.57	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.30	2980	20231116	3.52	3090	-0.16	20240111	3040	1.48	20240104	3920	-21.30	20230309	2980	3.52	20231116	0.90	N	092440	500	146 억	18534545	N	N	12	N	N
60	20240111	100708	57	100.00	KOSPI	기계	N	N	N	N	N	3085	0	3	0.00	7875065	2562	16.66	3090	3090	3065	4010	2160	3085	3073.80	63.47	127	3098	3091	3078	3071	3058	3095	3075	146	925	500	2220	5	1	29200000	901	20.57	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.30	2980	20231116	3.52	3090	-0.16	20240111	3040	1.48	20240104	3920	-21.30	20230309	2980	3.52	20231116	0.90	N	092440	500	146 억	18534545	N	N	12	N	N
61	20240111	090707	57	100.00	KOSPI	기계	N	N	N	N	N	3085	0	3	0.00	2433525	790	5.14	3090	3090	3070	4010	2160	3085	3080.41	63.47	100	3098	3091	3078	3071	3058	3095	3075	146	925	500	2220	5	1	29200000	901	20.57	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.30	2980	20231116	3.52	3090	-0.16	20240111	3040	1.48	20240104	3920	-21.30	20230309	2980	3.52	20231116	0.90	N	092440	500	146 억	18534545	N	N	12	N	N
62	20240110	160705	57	100.00	KOSPI	기계	N	N	N	N	N	3085	10	2	0.33	47313170	15377	137.92	3075	3085	3065	3995	2155	3075	3076.84	63.47	-63	3088	3081	3068	3061	3048	3085	3065	146	920	500	2210	5	1	29200000	901	20.57	0.36	03	0.05	150.00	8601.00	3920	20230309	-21.30	2980	20231116	3.52	3085	0.00	20240110	3040	1.48	20240104	3920	-21.30	20230309	2980	3.52	20231116	0.89	N	092440	500	146 억	18534548	N	N	12	N	N
63	20240110	150707	57	100.00	KOSPI	기계	N	N	N	N	N	3075	0	3	0.00	44993255	14625	131.18	3075	3085	3065	3995	2155	3075	3076.46	63.47	-63	3088	3081	3068	3061	3048	3085	3065	146	920	500	2210	5	1	29200000	898	20.50	0.36	03	0.05	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3085	-0.32	20240110	3040	1.15	20240104	3920	-21.56	20230309	2980	3.19	20231116	0.89	N	092440	500	146 억	18534548	N	N	18	N	N
64	20240110	140709	57	100.00	KOSPI	기계	N	N	N	N	N	3080	5	2	0.16	40792855	13261	118.94	3075	3085	3065	3995	2155	3075	3076.15	63.47	-60	3088	3081	3068	3061	3048	3085	3065	146	920	500	2210	5	1	29200000	899	20.53	0.36	03	0.05	150.00	8601.00	3920	20230309	-21.43	2980	20231116	3.36	3085	-0.16	20240110	3040	1.32	20240104	3920	-21.43	20230309	2980	3.36	20231116	0.89	N	092440	500	146 억	18534548	N	N	18	N	N
65	20240110	130706	57	100.00	KOSPI	기계	N	N	N	N	N	3075	0	3	0.00	33853410	11009	98.74	3075	3085	3065	3995	2155	3075	3075.07	63.47	-60	3088	3081	3068	3061	3048	3085	3065	146	920	500	2210	5	1	29200000	898	20.50	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3085	-0.32	20240110	3040	1.15	20240104	3920	-21.56	20230309	2980	3.19	20231116	0.89	N	092440	500	146 억	18534548	N	N	18	N	N
66	20240110	120707	57	100.00	KOSPI	기계	N	N	N	N	N	3080	5	2	0.16	30136690	9802	87.92	3075	3085	3065	3995	2155	3075	3074.54	63.47	-60	3088	3081	3068	3061	3048	3085	3065	146	920	500	2210	5	1	29200000	899	20.53	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.43	2980	20231116	3.36	3085	-0.16	20240110	3040	1.32	20240104	3920	-21.43	20230309	2980	3.36	20231116	0.89	N	092440	500	146 억	18534548	N	N	18	N	N
67	20240110	110706	57	100.00	KOSPI	기계	N	N	N	N	N	3080	5	2	0.16	22850540	7431	66.65	3075	3085	3065	3995	2155	3075	3075.03	63.47	-60	3088	3081	3068	3061	3048	3085	3065	146	920	500	2210	5	1	29200000	899	20.53	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.43	2980	20231116	3.36	3085	-0.16	20240110	3040	1.32	20240104	3920	-21.43	20230309	2980	3.36	20231116	0.89	N	092440	500	146 억	18534548	N	N	18	N	N
68	20240110	100705	57	100.00	KOSPI	기계	N	N	N	N	N	3080	5	2	0.16	18827790	6123	54.92	3075	3085	3065	3995	2155	3075	3074.93	63.47	-60	3088	3081	3068	3061	3048	3085	3065	146	920	500	2210	5	1	29200000	899	20.53	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.43	2980	20231116	3.36	3085	-0.16	20240110	3040	1.32	20240104	3920	-21.43	20230309	2980	3.36	20231116	0.89	N	092440	500	146 억	18534548	N	N	18	N	N
69	20240110	090704	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-5	5	-0.16	1199245	390	3.50	3075	3075	3070	3995	2155	3075	3074.99	63.47	-20	3088	3081	3068	3061	3048	3085	3065	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3080	-0.32	20240105	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.89	N	092440	500	146 억	18534548	N	N	18	N	N
70	20240109	160703	57	100.00	KOSPI	기계	N	N	N	N	N	3075	10	2	0.33	34111865	11117	96.28	3065	3075	3055	3980	2150	3065	3068.44	63.47	-277	3078	3071	3058	3051	3038	3075	3055	146	915	500	2200	5	1	29200000	898	20.50	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3080	-0.16	20240105	3040	1.15	20240104	3920	-21.56	20230309	2980	3.19	20231116	0.89	N	092440	500	146 억	18534548	N	N	18	N	N
71	20240109	150705	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	30786790	10035	86.91	3065	3075	3055	3980	2150	3065	3067.94	63.47	-230	3078	3071	3058	3051	3038	3075	3055	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3080	-0.49	20240105	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18534548	N	N	30	N	N
72	20240109	140704	57	100.00	KOSPI	기계	N	N	N	N	N	3070	5	2	0.16	22230785	7248	62.77	3065	3075	3055	3980	2150	3065	3067.16	63.47	-81	3078	3071	3058	3051	3038	3075	3055	146	915	500	2200	5	1	29200000	896	20.47	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3080	-0.32	20240105	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.89	N	092440	500	146 억	18534548	N	N	30	N	N
73	20240109	130704	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	13720450	4477	38.77	3065	3075	3055	3980	2150	3065	3064.65	63.47	-81	3078	3071	3058	3051	3038	3075	3055	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3080	-0.49	20240105	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18534548	N	N	30	N	N
74	20240109	120710	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	13141160	4288	37.14	3065	3075	3055	3980	2150	3065	3064.64	63.47	-81	3078	3071	3058	3051	3038	3075	3055	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3080	-0.49	20240105	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18534548	N	N	30	N	N
75	20240109	110706	57	100.00	KOSPI	기계	N	N	N	N	N	3070	5	2	0.16	12800940	4177	36.17	3065	3075	3055	3980	2150	3065	3064.63	63.47	-81	3078	3071	3058	3051	3038	3075	3055	146	915	500	2200	5	1	29200000	896	20.47	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3080	-0.32	20240105	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.89	N	092440	500	146 억	18534548	N	N	30	N	N
76	20240109	100705	57	100.00	KOSPI	기계	N	N	N	N	N	3075	10	2	0.33	7471395	2438	21.11	3065	3075	3060	3980	2150	3065	3064.56	63.47	-61	3078	3071	3058	3051	3038	3075	3055	146	915	500	2200	5	1	29200000	898	20.50	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3080	-0.16	20240105	3040	1.15	20240104	3920	-21.56	20230309	2980	3.19	20231116	0.89	N	092440	500	146 억	18534548	N	N	30	N	N
77	20240109	090705	57	100.00	KOSPI	기계	N	N	N	N	N	3070	5	2	0.16	162455	53	0.46	3065	3070	3065	3980	2150	3065	3065.19	63.47	-42	3078	3071	3058	3051	3038	3075	3055	146	915	500	2200	5	1	29200000	896	20.47	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3080	-0.32	20240105	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.89	N	092440	500	146 억	18534548	N	N	30	N	N
78	20240108	160703	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	35235145	11547	93.68	3065	3065	3045	3980	2150	3065	3051.45	63.47	-281	3088	3076	3068	3056	3048	3072	3052	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3080	-0.49	20240105	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18534569	N	N	30	N	N
79	20240108	150705	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-5	5	-0.16	33387075	10944	88.79	3065	3065	3045	3980	2150	3065	3050.72	63.47	-298	3088	3076	3068	3056	3048	3072	3052	146	915	500	2200	5	1	29200000	894	20.40	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3080	-0.65	20240105	3040	0.66	20240104	3920	-21.94	20230309	2980	2.68	20231116	0.89	N	092440	500	146 억	18534569	N	N	57	N	N
80	20240108	140703	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-5	5	-0.16	33047470	10833	87.89	3065	3065	3045	3980	2150	3065	3050.63	63.47	-298	3088	3076	3068	3056	3048	3072	3052	146	915	500	2200	5	1	29200000	894	20.40	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3080	-0.65	20240105	3040	0.66	20240104	3920	-21.94	20230309	2980	2.68	20231116	0.89	N	092440	500	146 억	18534569	N	N	57	N	N
81	20240108	130703	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-5	5	-0.16	29047245	9520	77.24	3065	3065	3045	3980	2150	3065	3051.18	63.47	-297	3088	3076	3068	3056	3048	3072	3052	146	915	500	2200	5	1	29200000	894	20.40	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3080	-0.65	20240105	3040	0.66	20240104	3920	-21.94	20230309	2980	2.68	20231116	0.89	N	092440	500	146 억	18534569	N	N	57	N	N
82	20240108	120704	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-15	5	-0.49	27333735	8959	72.68	3065	3065	3045	3980	2150	3065	3050.98	63.47	-180	3088	3076	3068	3056	3048	3072	3052	146	915	500	2200	5	1	29200000	891	20.33	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3080	-0.97	20240105	3040	0.33	20240104	3920	-22.19	20230309	2980	2.35	20231116	0.89	N	092440	500	146 억	18534569	N	N	57	N	N
83	20240108	110705	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-15	5	-0.49	24967920	8184	66.40	3065	3065	3045	3980	2150	3065	3050.82	63.47	-46	3088	3076	3068	3056	3048	3072	3052	146	915	500	2200	5	1	29200000	891	20.33	0.35	03	0.03	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3080	-0.97	20240105	3040	0.33	20240104	3920	-22.19	20230309	2980	2.35	20231116	0.89	N	092440	500	146 억	18534569	N	N	57	N	N
84	20240108	100705	57	100.00	KOSPI	기계	N	N	N	N	N	3050	-15	5	-0.49	17341270	5683	46.11	3065	3065	3050	3980	2150	3065	3051.43	63.47	36	3088	3076	3068	3056	3048	3072	3052	146	915	500	2200	5	1	29200000	891	20.33	0.35	03	0.02	150.00	8601.00	3920	20230309	-22.19	2980	20231116	2.35	3080	-0.97	20240105	3040	0.33	20240104	3920	-22.19	20230309	2980	2.35	20231116	0.89	N	092440	500	146 억	18534569	N	N	57	N	N
85	20240108	090703	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	936390	306	2.48	3065	3065	3060	3980	2150	3065	3060.10	63.47	0	3088	3076	3068	3056	3048	3072	3052	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3080	-0.49	20240105	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18534569	N	N	57	N	N
86	20240105	160703	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-5	5	-0.16	37834380	12326	66.86	3070	3080	3060	3990	2150	3070	3069.48	63.47	-37	3090	3080	3060	3050	3030	3085	3055	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3080	-0.49	20240105	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.88	N	092440	500	146 억	18534584	N	N	57	N	N
87	20240105	150704	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-5	5	-0.16	35695755	11628	63.08	3070	3080	3060	3990	2150	3070	3069.81	63.47	-31	3090	3080	3060	3050	3030	3085	3055	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3080	-0.49	20240105	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.88	N	092440	500	146 억	18534584	N	N	32	N	N
88	20240105	140701	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-5	5	-0.16	32692485	10647	57.75	3070	3080	3065	3990	2150	3070	3070.58	63.47	-12	3090	3080	3060	3050	3030	3085	3055	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3080	-0.49	20240105	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.88	N	092440	500	146 억	18534584	N	N	32	N	N
89	20240105	130702	57	100.00	KOSPI	기계	N	N	N	N	N	3070	0	3	0.00	28271385	9205	49.93	3070	3080	3065	3990	2150	3070	3071.31	63.47	-12	3090	3080	3060	3050	3030	3085	3055	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3080	-0.32	20240105	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.88	N	092440	500	146 억	18534584	N	N	32	N	N
90	20240105	120702	57	100.00	KOSPI	기계	N	N	N	N	N	3080	10	2	0.33	12210200	3974	21.56	3070	3080	3065	3990	2150	3070	3072.52	63.47	-13	3090	3080	3060	3050	3030	3085	3055	146	920	500	2210	5	1	29200000	899	20.53	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.43	2980	20231116	3.36	3080	0.00	20240105	3040	1.32	20240104	3920	-21.43	20230309	2980	3.36	20231116	0.88	N	092440	500	146 억	18534584	N	N	32	N	N
91	20240105	110701	57	100.00	KOSPI	기계	N	N	N	N	N	3075	5	2	0.16	11179550	3639	19.74	3070	3080	3065	3990	2150	3070	3072.15	63.47	-30	3090	3080	3060	3050	3030	3085	3055	146	920	500	2210	5	1	29200000	898	20.50	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3080	-0.16	20240105	3040	1.15	20240104	3920	-21.56	20230309	2980	3.19	20231116	0.88	N	092440	500	146 억	18534584	N	N	32	N	N
92	20240105	100704	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-5	5	-0.16	11062780	3601	19.53	3070	3080	3065	3990	2150	3070	3072.14	63.47	-50	3090	3080	3060	3050	3030	3085	3055	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3080	-0.49	20240105	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.88	N	092440	500	146 억	18534584	N	N	32	N	N
93	20240105	090701	57	100.00	KOSPI	기계	N	N	N	N	N	3070	0	3	0.00	531110	173	0.94	3070	3070	3070	3990	2150	3070	3070.00	63.47	-20	3090	3080	3060	3050	3030	3085	3055	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3075	-0.16	20240102	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.88	N	092440	500	146 억	18534584	N	N	32	N	N
94	20240104	160659	57	100.00	KOSPI	기계	N	N	N	N	N	3070	0	3	0.00	56269905	18434	148.21	3065	3070	3040	3990	2150	3070	3052.51	63.47	114	3093	3081	3063	3051	3033	3072	3042	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.06	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3075	-0.16	20240102	3040	0.99	20240104	3920	-21.68	20230309	2980	3.02	20231116	0.89	N	092440	500	146 억	18534571	N	N	32	N	N
95	20240104	150700	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-10	5	-0.33	53971640	17684	142.18	3065	3065	3040	3990	2150	3070	3052.00	63.47	128	3093	3081	3063	3051	3033	3072	3042	146	920	500	2210	5	1	29200000	894	20.40	0.36	03	0.06	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3075	-0.49	20240102	3040	0.66	20240104	3920	-21.94	20230309	2980	2.68	20231116	0.89	N	092440	500	146 억	18534571	N	N	274	N	N
96	20240104	140701	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-10	5	-0.33	51483460	16871	135.64	3065	3065	3040	3990	2150	3070	3051.60	63.47	145	3093	3081	3063	3051	3033	3072	3042	146	920	500	2210	5	1	29200000	894	20.40	0.36	03	0.06	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3075	-0.49	20240102	3040	0.66	20240104	3920	-21.94	20230309	2980	2.68	20231116	0.89	N	092440	500	146 억	18534571	N	N	274	N	N
97	20240104	130701	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-5	5	-0.16	45283845	14845	119.35	3065	3065	3040	3990	2150	3070	3050.44	63.47	145	3093	3081	3063	3051	3033	3072	3042	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.05	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3075	-0.33	20240102	3040	0.82	20240104	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18534571	N	N	274	N	N
98	20240104	120659	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-15	5	-0.49	38793960	12721	102.28	3065	3065	3040	3990	2150	3070	3049.60	63.47	138	3093	3081	3063	3051	3033	3072	3042	146	920	500	2210	5	1	29200000	892	20.37	0.36	03	0.04	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3075	-0.65	20240102	3040	0.49	20240104	3920	-22.07	20230309	2980	2.52	20231116	0.89	N	092440	500	146 억	18534571	N	N	274	N	N
99	20240104	110658	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-10	5	-0.33	35120515	11520	92.62	3065	3065	3040	3990	2150	3070	3048.66	63.47	126	3093	3081	3063	3051	3033	3072	3042	146	920	500	2210	5	1	29200000	894	20.40	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3075	-0.49	20240102	3040	0.66	20240104	3920	-21.94	20230309	2980	2.68	20231116	0.89	N	092440	500	146 억	18534571	N	N	274	N	N
100	20240104	100658	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-15	5	-0.49	20042735	6572	52.84	3065	3065	3045	3990	2150	3070	3049.72	63.47	80	3093	3081	3063	3051	3033	3072	3042	146	920	500	2210	5	1	29200000	892	20.37	0.36	03	0.02	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3075	-0.65	20240102	3045	0.33	20240104	3920	-22.07	20230309	2980	2.52	20231116	0.89	N	092440	500	146 억	18534571	N	N	274	N	N
101	20240104	090701	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-10	5	-0.33	1133385	370	2.97	3065	3065	3060	3990	2150	3070	3063.20	63.47	6	3093	3081	3063	3051	3033	3072	3042	146	920	500	2210	5	1	29200000	894	20.40	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3075	-0.49	20240102	3045	0.49	20240102	3920	-21.94	20230309	2980	2.68	20231116	0.89	N	092440	500	146 억	18534571	N	N	274	N	N
102	20240103	160657	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-5	5	-0.16	38044555	12438	69.11	3075	3075	3045	3995	2155	3075	3058.73	63.47	-127	3095	3085	3065	3055	3035	3090	3060	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3075	0.00	20240102	3045	0.82	20240103	3920	-21.68	20230309	2980	3.02	20231116	0.86	N	092440	500	146 억	18534562	N	N	274	N	N
103	20240103	150656	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-15	5	-0.49	29201740	9548	53.05	3075	3075	3045	3995	2155	3075	3058.41	63.47	-71	3095	3085	3065	3055	3035	3090	3060	146	920	500	2210	5	1	29200000	894	20.40	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3075	0.00	20240102	3045	0.49	20240103	3920	-21.94	20230309	2980	2.68	20231116	0.86	N	092440	500	146 억	18534562	N	N	2	N	N
104	20240103	140654	57	100.00	KOSPI	기계	N	N	N	N	N	3065	-10	5	-0.33	28458085	9305	51.70	3075	3075	3045	3995	2155	3075	3058.36	63.47	-36	3095	3085	3065	3055	3035	3090	3060	146	920	500	2210	5	1	29200000	895	20.43	0.36	03	0.03	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3075	0.00	20240102	3045	0.66	20240103	3920	-21.81	20230309	2980	2.85	20231116	0.86	N	092440	500	146 억	18534562	N	N	2	N	N
105	20240103	130656	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-20	5	-0.65	28249815	9237	51.33	3075	3075	3045	3995	2155	3075	3058.33	63.47	-36	3095	3085	3065	3055	3035	3090	3060	146	920	500	2210	5	1	29200000	892	20.37	0.36	03	0.03	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3075	0.00	20240102	3045	0.33	20240103	3920	-22.07	20230309	2980	2.52	20231116	0.86	N	092440	500	146 억	18534562	N	N	2	N	N
106	20240103	120659	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-20	5	-0.65	27221660	8901	49.46	3075	3075	3045	3995	2155	3075	3058.27	63.47	-36	3095	3085	3065	3055	3035	3090	3060	146	920	500	2210	5	1	29200000	892	20.37	0.36	03	0.03	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3075	0.00	20240102	3045	0.33	20240103	3920	-22.07	20230309	2980	2.52	20231116	0.86	N	092440	500	146 억	18534562	N	N	2	N	N
107	20240103	110655	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-20	5	-0.65	22559730	7375	40.98	3075	3075	3045	3995	2155	3075	3058.95	63.47	-36	3095	3085	3065	3055	3035	3090	3060	146	920	500	2210	5	1	29200000	892	20.37	0.36	03	0.03	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3075	0.00	20240102	3045	0.33	20240103	3920	-22.07	20230309	2980	2.52	20231116	0.86	N	092440	500	146 억	18534562	N	N	2	N	N
108	20240103	100656	57	100.00	KOSPI	기계	N	N	N	N	N	3055	-20	5	-0.65	10311920	3361	18.68	3075	3075	3050	3995	2155	3075	3068.11	63.47	-40	3095	3085	3065	3055	3035	3090	3060	146	920	500	2210	5	1	29200000	892	20.37	0.36	03	0.01	150.00	8601.00	3920	20230309	-22.07	2980	20231116	2.52	3075	0.00	20240102	3045	0.33	20240102	3920	-22.07	20230309	2980	2.52	20231116	0.86	N	092440	500	146 억	18534562	N	N	2	N	N
109	20240103	090656	57	100.00	KOSPI	기계	N	N	N	N	N	3070	-5	5	-0.16	737400	240	1.33	3075	3075	3070	3995	2155	3075	3072.50	63.47	-40	3095	3085	3065	3055	3035	3090	3060	146	920	500	2210	5	1	29200000	896	20.47	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3075	0.00	20240102	3045	0.82	20240102	3920	-21.68	20230309	2980	3.02	20231116	0.86	N	092440	500	146 억	18534562	N	N	2	N	N
110	20240102	160655	57	100.00	KOSPI	기계	N	N	N	N	N	3075	10	2	0.33	55042020	17997	68.85	3070	3075	3045	3980	2150	3065	3058.39	63.47	-23	3098	3081	3063	3046	3028	3072	3037	146	915	500	2200	5	1	29200000	898	20.50	0.36	03	0.06	150.00	8601.00	3920	20230309	-21.56	2980	20231116	3.19	3075	0.00	20240102	3045	0.99	20240102	3920	-21.56	20230309	2980	3.19	20231116	0.89	N	092440	500	146 억	18534565	N	N	2	N	N
111	20240102	150655	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	51993190	17005	65.06	3070	3075	3045	3980	2150	3065	3057.52	63.47	-23	3098	3081	3063	3046	3028	3072	3037	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.06	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3075	-0.33	20240102	3045	0.66	20240102	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18534565	N	N	7	N	N
112	20240102	140655	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-5	5	-0.16	31995375	10470	40.06	3070	3070	3045	3980	2150	3065	3055.91	63.47	-5	3098	3081	3063	3046	3028	3072	3037	146	915	500	2200	5	1	29200000	894	20.40	0.36	03	0.04	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3070	-0.33	20240102	3045	0.49	20240102	3920	-21.94	20230309	2980	2.68	20231116	0.89	N	092440	500	146 억	18534565	N	N	7	N	N
113	20240102	130651	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	13765575	4496	17.20	3070	3070	3055	3980	2150	3065	3061.74	63.47	-45	3098	3081	3063	3046	3028	3072	3037	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.02	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3070	-0.16	20240102	3055	0.33	20240102	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18534565	N	N	7	N	N
114	20240102	120651	57	100.00	KOSPI	기계	N	N	N	N	N	3070	5	2	0.16	12856365	4199	16.06	3070	3070	3055	3980	2150	3065	3061.77	63.47	-45	3098	3081	3063	3046	3028	3072	3037	146	915	500	2200	5	1	29200000	896	20.47	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.68	2980	20231116	3.02	3070	0.00	20240102	3055	0.49	20240102	3920	-21.68	20230309	2980	3.02	20231116	0.89	N	092440	500	146 억	18534565	N	N	7	N	N
115	20240102	110652	57	100.00	KOSPI	기계	N	N	N	N	N	3060	-5	5	-0.16	12629710	4125	15.78	3070	3070	3055	3980	2150	3065	3061.75	63.47	-44	3098	3081	3063	3046	3028	3072	3037	146	915	500	2200	5	1	29200000	894	20.40	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.94	2980	20231116	2.68	3070	-0.33	20240102	3055	0.16	20240102	3920	-21.94	20230309	2980	2.68	20231116	0.89	N	092440	500	146 억	18534565	N	N	7	N	N
116	20240102	100643	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	4168055	1358	5.20	3070	3070	3065	3980	2150	3065	3069.26	63.47	-43	3098	3081	3063	3046	3028	3072	3037	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	3070	-0.16	20240102	3065	0.00	20240102	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18534565	N	N	7	N	N
117	20240102	090636	57	100.00	KOSPI	기계	N	N	N	N	N	3065	0	3	0.00	0	0	0.00	0	0	0	3980	2150	3065	0.00	63.47	0	3098	3081	3063	3046	3028	3072	3037	146	915	500	2200	5	1	29200000	895	20.43	0.36	03	0.00	150.00	8601.00	3920	20230309	-21.81	2980	20231116	2.85	0	0.00	0	0	0.00	0	3920	-21.81	20230309	2980	2.85	20231116	0.89	N	092440	500	146 억	18534565	N	N	7	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History