KissMeData/210540/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120948	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11820	-20	5	-0.17	111313860	9493	34.26	11800	11840	11700	15390	8290	11840	11725.89	7.50	0	-321	12180	12010	11830	11660	11480	11920	11570	55	3550	500	8520	10	1	11041708	1305	7.31	0.54	12	0.09	1617.00	21776.00	17800	20230725	-33.60	10440	20230327	13.22	12940	-8.66	20240110	11650	1.46	20240122	17800	-33.60	20230725	10440	13.22	20230327	1.95	N	210540	500	55 억	828139	N	N	6	N	N
3	20240123	110944	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11800	-40	5	-0.34	105989840	9042	32.63	11800	11830	11700	15390	8290	11840	11721.95	7.50	0	-304	12180	12010	11830	11660	11480	11920	11570	55	3550	500	8520	10	1	11041708	1303	7.30	0.54	12	0.08	1617.00	21776.00	17800	20230725	-33.71	10440	20230327	13.03	12940	-8.81	20240110	11650	1.29	20240122	17800	-33.71	20230725	10440	13.03	20230327	1.95	N	210540	500	55 억	828139	N	N	6	N	N
4	20240123	100944	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11750	-90	5	-0.76	32919570	2803	10.12	11800	11830	11700	15390	8290	11840	11744.41	7.50	0	-1098	12180	12010	11830	11660	11480	11920	11570	55	3550	500	8520	10	1	11041708	1297	7.27	0.54	12	0.03	1617.00	21776.00	17800	20230725	-33.99	10440	20230327	12.55	12940	-9.20	20240110	11650	0.86	20240122	17800	-33.99	20230725	10440	12.55	20230327	1.95	N	210540	500	55 억	828139	N	N	6	N	N
5	20240123	090945	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11740	-100	5	-0.84	2452800	208	0.75	11800	11800	11740	15390	8290	11840	11792.31	7.50	0	-148	12180	12010	11830	11660	11480	11920	11570	55	3550	500	8520	10	1	11041708	1296	7.26	0.54	12	0.00	1617.00	21776.00	17800	20230725	-34.04	10440	20230327	12.45	12940	-9.27	20240110	11650	0.77	20240122	17800	-34.04	20230725	10440	12.45	20230327	1.95	N	210540	500	55 억	828139	N	N	6	N	N
6	20240119	160938	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11860	-20	5	-0.17	367436210	30945	116.45	11940	12060	11790	15440	8320	11880	11873.85	7.64	0	-4894	12166	12022	11906	11762	11646	11965	11705	55	3560	500	8550	10	1	11041708	1310	7.33	0.54	12	0.28	1617.00	21776.00	17800	20230725	-33.37	10440	20230327	13.60	12940	-8.35	20240110	11790	0.59	20240119	17800	-33.37	20230725	10440	13.60	20230327	1.94	N	210540	500	55 억	843993	N	N	0	N	N
7	20240119	150941	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11850	-30	5	-0.25	349672570	29447	110.82	11940	12060	11790	15440	8320	11880	11874.64	7.64	0	-4758	12166	12022	11906	11762	11646	11965	11705	55	3560	500	8550	10	1	11041708	1308	7.33	0.54	12	0.27	1617.00	21776.00	17800	20230725	-33.43	10440	20230327	13.51	12940	-8.42	20240110	11790	0.51	20240119	17800	-33.43	20230725	10440	13.51	20230327	1.94	N	210540	500	55 억	843993	N	N	0	N	N
8	20240119	140939	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11790	-90	5	-0.76	309600330	26057	98.06	11940	12060	11790	15440	8320	11880	11881.66	7.64	0	-3919	12166	12022	11906	11762	11646	11965	11705	55	3560	500	8550	10	1	11041708	1302	7.29	0.54	12	0.24	1617.00	21776.00	17800	20230725	-33.76	10440	20230327	12.93	12940	-8.89	20240110	11790	0.00	20240119	17800	-33.76	20230725	10440	12.93	20230327	1.94	N	210540	500	55 억	843993	N	N	0	N	N
9	20240119	130940	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11870	-10	5	-0.08	199372890	16741	63.00	11940	12060	11820	15440	8320	11880	11909.26	7.64	0	-1736	12166	12022	11906	11762	11646	11965	11705	55	3560	500	8550	10	1	11041708	1311	7.34	0.55	12	0.15	1617.00	21776.00	17800	20230725	-33.31	10440	20230327	13.70	12940	-8.27	20240110	11790	0.68	20240118	17800	-33.31	20230725	10440	13.70	20230327	1.94	N	210540	500	55 억	843993	N	N	0	N	N
10	20240119	120943	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11890	10	2	0.08	167322810	14036	52.82	11940	12060	11820	15440	8320	11880	11920.98	7.64	0	-440	12166	12022	11906	11762	11646	11965	11705	55	3560	500	8550	10	1	11041708	1313	7.35	0.55	12	0.13	1617.00	21776.00	17800	20230725	-33.20	10440	20230327	13.89	12940	-8.11	20240110	11790	0.85	20240118	17800	-33.20	20230725	10440	13.89	20230327	1.94	N	210540	500	55 억	843993	N	N	0	N	N
11	20240119	110942	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11880	0	3	0.00	126282920	10577	39.80	11940	12060	11880	15440	8320	11880	11939.39	7.64	0	-922	12166	12022	11906	11762	11646	11965	11705	55	3560	500	8550	10	1	11041708	1312	7.35	0.55	12	0.10	1617.00	21776.00	17800	20230725	-33.26	10440	20230327	13.79	12940	-8.19	20240110	11790	0.76	20240118	17800	-33.26	20230725	10440	13.79	20230327	1.94	N	210540	500	55 억	843993	N	N	0	N	N
12	20240119	100947	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11990	110	2	0.93	54798860	4575	17.22	11940	12060	11900	15440	8320	11880	11977.89	7.64	0	-156	12166	12022	11906	11762	11646	11965	11705	55	3560	500	8550	10	1	11041708	1324	7.41	0.55	12	0.04	1617.00	21776.00	17800	20230725	-32.64	10440	20230327	14.85	12940	-7.34	20240110	11790	1.70	20240118	17800	-32.64	20230725	10440	14.85	20230327	1.94	N	210540	500	55 억	843993	N	N	0	N	N
13	20240119	090940	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11940	60	2	0.51	28751570	2408	9.06	11940	11990	11940	15440	8320	11880	11940.02	7.64	0	0	12166	12022	11906	11762	11646	11965	11705	55	3560	500	8550	10	1	11041708	1318	7.38	0.55	12	0.02	1617.00	21776.00	17800	20230725	-32.92	10440	20230327	14.37	12940	-7.73	20240110	11790	1.27	20240118	17800	-32.92	20230725	10440	14.37	20230327	1.94	N	210540	500	55 억	843993	N	N	0	N	N
14	20240118	160937	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11880	-80	5	-0.67	314220940	26443	67.47	12050	12050	11790	15540	8380	11960	11882.98	7.76	0	-11907	12566	12262	12076	11772	11586	12170	11680	55	3580	500	8610	10	1	11041708	1312	7.35	0.55	12	0.24	1617.00	21776.00	17800	20230725	-33.26	10440	20230327	13.79	12940	-8.19	20240110	11790	0.76	20240118	17800	-33.26	20230725	10440	13.79	20230327	1.93	N	210540	500	55 억	856619	N	N	0	N	N
15	20240118	150939	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11930	-30	5	-0.25	287888520	24230	61.82	12050	12050	11790	15540	8380	11960	11881.49	7.76	0	-11336	12566	12262	12076	11772	11586	12170	11680	55	3580	500	8610	10	1	11041708	1317	7.38	0.55	12	0.22	1617.00	21776.00	17800	20230725	-32.98	10440	20230327	14.27	12940	-7.81	20240110	11790	1.19	20240118	17800	-32.98	20230725	10440	14.27	20230327	1.93	N	210540	500	55 억	856619	N	N	0	N	N
16	20240118	140939	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11860	-100	5	-0.84	255160640	21474	54.79	12050	12050	11790	15540	8380	11960	11882.31	7.76	0	-9684	12566	12262	12076	11772	11586	12170	11680	55	3580	500	8610	10	1	11041708	1310	7.33	0.54	12	0.19	1617.00	21776.00	17800	20230725	-33.37	10440	20230327	13.60	12940	-8.35	20240110	11790	0.59	20240118	17800	-33.37	20230725	10440	13.60	20230327	1.93	N	210540	500	55 억	856619	N	N	0	N	N
17	20240118	130936	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11860	-100	5	-0.84	142631140	11963	30.52	12050	12050	11860	15540	8380	11960	11922.69	7.76	0	-5715	12566	12262	12076	11772	11586	12170	11680	55	3580	500	8610	10	1	11041708	1310	7.33	0.54	12	0.11	1617.00	21776.00	17800	20230725	-33.37	10440	20230327	13.60	12940	-8.35	20240110	11860	0.00	20240118	17800	-33.37	20230725	10440	13.60	20230327	1.93	N	210540	500	55 억	856619	N	N	0	N	N
18	20240118	120940	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11940	-20	5	-0.17	77535710	6498	16.58	12050	12050	11870	15540	8380	11960	11932.24	7.76	0	-3067	12566	12262	12076	11772	11586	12170	11680	55	3580	500	8610	10	1	11041708	1318	7.38	0.55	12	0.06	1617.00	21776.00	17800	20230725	-32.92	10440	20230327	14.37	12940	-7.73	20240110	11870	0.59	20240118	17800	-32.92	20230725	10440	14.37	20230327	1.93	N	210540	500	55 억	856619	N	N	0	N	N
19	20240118	110940	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11960	0	3	0.00	68009080	5701	14.55	12050	12050	11870	15540	8380	11960	11929.32	7.76	0	-2509	12566	12262	12076	11772	11586	12170	11680	55	3580	500	8610	10	1	11041708	1321	7.40	0.55	12	0.05	1617.00	21776.00	17800	20230725	-32.81	10440	20230327	14.56	12940	-7.57	20240110	11870	0.76	20240118	17800	-32.81	20230725	10440	14.56	20230327	1.93	N	210540	500	55 억	856619	N	N	0	N	N
20	20240118	100935	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11950	-10	5	-0.08	40588150	3410	8.70	12050	12050	11870	15540	8380	11960	11902.68	7.76	0	-653	12566	12262	12076	11772	11586	12170	11680	55	3580	500	8610	10	1	11041708	1319	7.39	0.55	12	0.03	1617.00	21776.00	17800	20230725	-32.87	10440	20230327	14.46	12940	-7.65	20240110	11870	0.67	20240118	17800	-32.87	20230725	10440	14.46	20230327	1.93	N	210540	500	55 억	856619	N	N	0	N	N
21	20240118	090937	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11960	0	3	0.00	119770	10	0.03	12050	12050	11960	15540	8380	11960	11977.00	7.76	0	-8	12566	12262	12076	11772	11586	12170	11680	55	3580	500	8610	10	1	11041708	1321	7.40	0.55	12	0.00	1617.00	21776.00	17800	20230725	-32.81	10440	20230327	14.56	12940	-7.57	20240110	11890	0.59	20240103	17800	-32.81	20230725	10440	14.56	20230327	1.93	N	210540	500	55 억	856619	N	N	0	N	N
22	20240117	160935	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11960	-370	5	-3.00	471472240	39092	94.47	12380	12380	11890	16020	8640	12330	12060.58	7.97	0	-23387	12503	12416	12303	12216	12103	12460	12260	55	3690	500	8870	10	1	11041708	1321	7.40	0.55	12	0.35	1617.00	21776.00	17800	20230725	-32.81	10440	20230327	14.56	12940	-7.57	20240110	11890	0.59	20240117	17800	-32.81	20230725	10440	14.56	20230327	1.93	N	210540	500	55 억	880102	N	N	0	N	N
23	20240117	150938	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11990	-340	5	-2.76	450939930	37376	90.32	12380	12380	11890	16020	8640	12330	12064.96	7.97	0	-22515	12503	12416	12303	12216	12103	12460	12260	55	3690	500	8870	10	1	11041708	1324	7.41	0.55	12	0.34	1617.00	21776.00	17800	20230725	-32.64	10440	20230327	14.85	12940	-7.34	20240110	11890	0.84	20240117	17800	-32.64	20230725	10440	14.85	20230327	1.93	N	210540	500	55 억	880102	N	N	0	N	N
24	20240117	140935	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11970	-360	5	-2.92	389845690	32267	77.97	12380	12380	11890	16020	8640	12330	12081.87	7.97	0	-19258	12503	12416	12303	12216	12103	12460	12260	55	3690	500	8870	10	1	11041708	1322	7.40	0.55	12	0.29	1617.00	21776.00	17800	20230725	-32.75	10440	20230327	14.66	12940	-7.50	20240110	11890	0.67	20240117	17800	-32.75	20230725	10440	14.66	20230327	1.93	N	210540	500	55 억	880102	N	N	0	N	N
25	20240117	130934	55	50.00	KOSPI	기계	N	N	N	Y	50	N	11990	-340	5	-2.76	339153170	28020	67.71	12380	12380	11950	16020	8640	12330	12103.97	7.97	0	-18144	12503	12416	12303	12216	12103	12460	12260	55	3690	500	8870	10	1	11041708	1324	7.41	0.55	12	0.25	1617.00	21776.00	17800	20230725	-32.64	10440	20230327	14.85	12940	-7.34	20240110	11890	0.84	20240103	17800	-32.64	20230725	10440	14.85	20230327	1.93	N	210540	500	55 억	880102	N	N	0	N	N
26	20240117	120938	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12000	-330	5	-2.68	287349870	23695	57.26	12380	12380	11960	16020	8640	12330	12127.03	7.97	0	-15490	12503	12416	12303	12216	12103	12460	12260	55	3690	500	8870	10	1	11041708	1325	7.42	0.55	12	0.21	1617.00	21776.00	17800	20230725	-32.58	10440	20230327	14.94	12940	-7.26	20240110	11890	0.93	20240103	17800	-32.58	20230725	10440	14.94	20230327	1.93	N	210540	500	55 억	880102	N	N	0	N	N
27	20240117	110938	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12120	-210	5	-1.70	191354320	15726	38.00	12380	12380	12080	16020	8640	12330	12168.02	7.97	0	-9390	12503	12416	12303	12216	12103	12460	12260	55	3690	500	8870	10	1	11041708	1338	7.50	0.56	12	0.14	1617.00	21776.00	17800	20230725	-31.91	10440	20230327	16.09	12940	-6.34	20240110	11890	1.93	20240103	17800	-31.91	20230725	10440	16.09	20230327	1.93	N	210540	500	55 억	880102	N	N	0	N	N
28	20240117	100934	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12170	-160	5	-1.30	152324210	12500	30.21	12380	12380	12100	16020	8640	12330	12185.94	7.97	0	-8162	12503	12416	12303	12216	12103	12460	12260	55	3690	500	8870	10	1	11041708	1344	7.53	0.56	12	0.11	1617.00	21776.00	17800	20230725	-31.63	10440	20230327	16.57	12940	-5.95	20240110	11890	2.35	20240103	17800	-31.63	20230725	10440	16.57	20230327	1.93	N	210540	500	55 억	880102	N	N	0	N	N
29	20240117	090937	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12220	-110	5	-0.89	3957770	322	0.78	12380	12380	12220	16020	8640	12330	12291.21	7.97	0	-180	12503	12416	12303	12216	12103	12460	12260	55	3690	500	8870	10	1	11041708	1349	7.56	0.56	12	0.00	1617.00	21776.00	17800	20230725	-31.35	10440	20230327	17.05	12940	-5.56	20240110	11890	2.78	20240103	17800	-31.35	20230725	10440	17.05	20230327	1.93	N	210540	500	55 억	880102	N	N	0	N	N
30	20240116	160933	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12330	60	2	0.49	506760500	41352	199.15	12260	12390	12190	15950	8590	12270	12254.78	7.97	0	-1227	12490	12380	12290	12180	12090	12335	12135	55	3680	500	8830	10	1	11041708	1361	7.63	0.57	12	0.37	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	12940	-4.71	20240110	11890	3.70	20240103	17800	-30.73	20230725	10440	18.10	20230327	1.92	N	210540	500	55 억	880237	N	N	0	N	N
31	20240116	150931	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12260	-10	5	-0.08	380557350	31059	149.58	12260	12390	12190	15950	8590	12270	12252.72	7.97	0	-3561	12490	12380	12290	12180	12090	12335	12135	55	3680	500	8830	10	1	11041708	1354	7.58	0.56	12	0.28	1617.00	21776.00	17800	20230725	-31.12	10440	20230327	17.43	12940	-5.26	20240110	11890	3.11	20240103	17800	-31.12	20230725	10440	17.43	20230327	1.92	N	210540	500	55 억	880237	N	N	0	N	N
32	20240116	140934	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12300	30	2	0.24	315598710	25762	124.07	12260	12390	12190	15950	8590	12270	12250.55	7.97	0	-4684	12490	12380	12290	12180	12090	12335	12135	55	3680	500	8830	10	1	11041708	1358	7.61	0.56	12	0.23	1617.00	21776.00	17800	20230725	-30.90	10440	20230327	17.82	12940	-4.95	20240110	11890	3.45	20240103	17800	-30.90	20230725	10440	17.82	20230327	1.92	N	210540	500	55 억	880237	N	N	0	N	N
33	20240116	130936	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12250	-20	5	-0.16	299225900	24429	117.65	12260	12390	12190	15950	8590	12270	12248.80	7.97	0	-5404	12490	12380	12290	12180	12090	12335	12135	55	3680	500	8830	10	1	11041708	1353	7.58	0.56	12	0.22	1617.00	21776.00	17800	20230725	-31.18	10440	20230327	17.34	12940	-5.33	20240110	11890	3.03	20240103	17800	-31.18	20230725	10440	17.34	20230327	1.92	N	210540	500	55 억	880237	N	N	0	N	N
34	20240116	120933	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12270	0	3	0.00	214834010	17543	84.49	12260	12390	12190	15950	8590	12270	12246.14	7.97	0	-6610	12490	12380	12290	12180	12090	12335	12135	55	3680	500	8830	10	1	11041708	1355	7.59	0.56	12	0.16	1617.00	21776.00	17800	20230725	-31.07	10440	20230327	17.53	12940	-5.18	20240110	11890	3.20	20240103	17800	-31.07	20230725	10440	17.53	20230327	1.92	N	210540	500	55 억	880237	N	N	0	N	N
35	20240116	110932	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12250	-20	5	-0.16	196614370	16059	77.34	12260	12390	12190	15950	8590	12270	12243.25	7.97	0	-6912	12490	12380	12290	12180	12090	12335	12135	55	3680	500	8830	10	1	11041708	1353	7.58	0.56	12	0.15	1617.00	21776.00	17800	20230725	-31.18	10440	20230327	17.34	12940	-5.33	20240110	11890	3.03	20240103	17800	-31.18	20230725	10440	17.34	20230327	1.92	N	210540	500	55 억	880237	N	N	0	N	N
36	20240116	100932	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12190	-80	5	-0.65	153192970	12511	60.25	12260	12390	12190	15950	8590	12270	12244.66	7.97	0	-7033	12490	12380	12290	12180	12090	12335	12135	55	3680	500	8830	10	1	11041708	1346	7.54	0.56	12	0.11	1617.00	21776.00	17800	20230725	-31.52	10440	20230327	16.76	12940	-5.80	20240110	11890	2.52	20240103	17800	-31.52	20230725	10440	16.76	20230327	1.92	N	210540	500	55 억	880237	N	N	0	N	N
37	20240116	090930	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12270	0	3	0.00	15314080	1249	6.02	12260	12270	12250	15950	8590	12270	12261.07	7.97	0	-44	12490	12380	12290	12180	12090	12335	12135	55	3680	500	8830	10	1	11041708	1355	7.59	0.56	12	0.01	1617.00	21776.00	17800	20230725	-31.07	10440	20230327	17.53	12940	-5.18	20240110	11890	3.20	20240103	17800	-31.07	20230725	10440	17.53	20230327	1.92	N	210540	500	55 억	880237	N	N	0	N	N
38	20240115	160930	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12270	-30	5	-0.24	255033220	20764	29.40	12290	12400	12200	15990	8610	12300	12282.50	8.36	0	2791	12693	12496	12283	12086	11873	12390	11980	55	3690	500	8850	10	1	11041708	1355	7.59	0.56	12	0.19	1617.00	21776.00	17800	20230725	-31.07	10440	20230327	17.53	12940	-5.18	20240110	11890	3.20	20240103	17800	-31.07	20230725	10440	17.53	20230327	1.91	N	210540	500	55 억	922535	N	N	0	N	N
39	20240115	150930	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12280	-20	5	-0.16	234459260	19088	27.03	12290	12400	12200	15990	8610	12300	12283.07	8.36	0	2427	12693	12496	12283	12086	11873	12390	11980	55	3690	500	8850	10	1	11041708	1356	7.59	0.56	12	0.17	1617.00	21776.00	17800	20230725	-31.01	10440	20230327	17.62	12940	-5.10	20240110	11890	3.28	20240103	17800	-31.01	20230725	10440	17.62	20230327	1.91	N	210540	500	55 억	922535	N	N	0	N	N
40	20240115	140930	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12250	-50	5	-0.41	215972420	17581	24.89	12290	12400	12200	15990	8610	12300	12284.42	8.36	0	2713	12693	12496	12283	12086	11873	12390	11980	55	3690	500	8850	10	1	11041708	1353	7.58	0.56	12	0.16	1617.00	21776.00	17800	20230725	-31.18	10440	20230327	17.34	12940	-5.33	20240110	11890	3.03	20240103	17800	-31.18	20230725	10440	17.34	20230327	1.91	N	210540	500	55 억	922535	N	N	0	N	N
41	20240115	130929	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12260	-40	5	-0.33	203346890	16551	23.44	12290	12400	12200	15990	8610	12300	12286.08	8.36	0	2704	12693	12496	12283	12086	11873	12390	11980	55	3690	500	8850	10	1	11041708	1354	7.58	0.56	12	0.15	1617.00	21776.00	17800	20230725	-31.12	10440	20230327	17.43	12940	-5.26	20240110	11890	3.11	20240103	17800	-31.12	20230725	10440	17.43	20230327	1.91	N	210540	500	55 억	922535	N	N	0	N	N
42	20240115	120930	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12250	-50	5	-0.41	185205690	15072	21.34	12290	12400	12200	15990	8610	12300	12288.06	8.36	0	2300	12693	12496	12283	12086	11873	12390	11980	55	3690	500	8850	10	1	11041708	1353	7.58	0.56	12	0.14	1617.00	21776.00	17800	20230725	-31.18	10440	20230327	17.34	12940	-5.33	20240110	11890	3.03	20240103	17800	-31.18	20230725	10440	17.34	20230327	1.91	N	210540	500	55 억	922535	N	N	0	N	N
43	20240115	110929	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12220	-80	5	-0.65	171687110	13971	19.78	12290	12400	12200	15990	8610	12300	12288.82	8.36	0	2269	12693	12496	12283	12086	11873	12390	11980	55	3690	500	8850	10	1	11041708	1349	7.56	0.56	12	0.13	1617.00	21776.00	17800	20230725	-31.35	10440	20230327	17.05	12940	-5.56	20240110	11890	2.78	20240103	17800	-31.35	20230725	10440	17.05	20230327	1.91	N	210540	500	55 억	922535	N	N	0	N	N
44	20240115	100926	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12390	90	2	0.73	64602000	5240	7.42	12290	12400	12200	15990	8610	12300	12328.63	8.36	0	862	12693	12496	12283	12086	11873	12390	11980	55	3690	500	8850	10	1	11041708	1368	7.66	0.57	12	0.05	1617.00	21776.00	17800	20230725	-30.39	10440	20230327	18.68	12940	-4.25	20240110	11890	4.21	20240103	17800	-30.39	20230725	10440	18.68	20230327	1.91	N	210540	500	55 억	922535	N	N	0	N	N
45	20240115	090928	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12300	0	3	0.00	15780960	1286	1.82	12290	12300	12200	15990	8610	12300	12271.35	8.36	0	416	12693	12496	12283	12086	11873	12390	11980	55	3690	500	8850	10	1	11041708	1358	7.61	0.56	12	0.01	1617.00	21776.00	17800	20230725	-30.90	10440	20230327	17.82	12940	-4.95	20240110	11890	3.45	20240103	17800	-30.90	20230725	10440	17.82	20230327	1.91	N	210540	500	55 억	922535	N	N	0	N	N
46	20240112	160940	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12300	-130	5	-1.05	864230250	70621	326.16	12310	12480	12070	16150	8710	12430	12237.58	8.40	0	-8763	12790	12610	12490	12310	12190	12550	12250	55	3720	500	8940	10	1	11041708	1358	7.61	0.56	12	0.64	1617.00	21776.00	17800	20230725	-30.90	10440	20230327	17.82	12940	-4.95	20240110	11890	3.45	20240103	17800	-30.90	20230725	10440	17.82	20230327	1.97	N	210540	500	55 억	927486	N	N	22	N	N
47	20240112	150927	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12220	-210	5	-1.69	792914320	64815	299.35	12310	12480	12070	16150	8710	12430	12233.50	8.40	0	-7850	12790	12610	12490	12310	12190	12550	12250	55	3720	500	8940	10	1	11041708	1349	7.56	0.56	12	0.59	1617.00	21776.00	17800	20230725	-31.35	10440	20230327	17.05	12940	-5.56	20240110	11890	2.78	20240103	17800	-31.35	20230725	10440	17.05	20230327	1.97	N	210540	500	55 억	927486	N	N	22	N	N
48	20240112	140926	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12210	-220	5	-1.77	608412540	49726	229.66	12310	12480	12070	16150	8710	12430	12235.30	8.40	0	-10760	12790	12610	12490	12310	12190	12550	12250	55	3720	500	8940	10	1	11041708	1348	7.55	0.56	12	0.45	1617.00	21776.00	17800	20230725	-31.40	10440	20230327	16.95	12940	-5.64	20240110	11890	2.69	20240103	17800	-31.40	20230725	10440	16.95	20230327	1.97	N	210540	500	55 억	927486	N	N	22	N	N
49	20240112	130922	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12230	-200	5	-1.61	342262110	27881	128.77	12310	12480	12220	16150	8710	12430	12275.82	8.40	0	-895	12790	12610	12490	12310	12190	12550	12250	55	3720	500	8940	10	1	11041708	1350	7.56	0.56	12	0.25	1617.00	21776.00	17800	20230725	-31.29	10440	20230327	17.15	12940	-5.49	20240110	11890	2.86	20240103	17800	-31.29	20230725	10440	17.15	20230327	1.97	N	210540	500	55 억	927486	N	N	22	N	N
50	20240112	120926	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12250	-180	5	-1.45	246233210	20034	92.53	12310	12480	12240	16150	8710	12430	12290.77	8.40	0	58	12790	12610	12490	12310	12190	12550	12250	55	3720	500	8940	10	1	11041708	1353	7.58	0.56	12	0.18	1617.00	21776.00	17800	20230725	-31.18	10440	20230327	17.34	12940	-5.33	20240110	11890	3.03	20240103	17800	-31.18	20230725	10440	17.34	20230327	1.97	N	210540	500	55 억	927486	N	N	22	N	N
51	20240112	110922	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12310	-120	5	-0.97	149679430	12164	56.18	12310	12480	12240	16150	8710	12430	12305.12	8.40	0	-792	12790	12610	12490	12310	12190	12550	12250	55	3720	500	8940	10	1	11041708	1359	7.61	0.57	12	0.11	1617.00	21776.00	17800	20230725	-30.84	10440	20230327	17.91	12940	-4.87	20240110	11890	3.53	20240103	17800	-30.84	20230725	10440	17.91	20230327	1.97	N	210540	500	55 억	927486	N	N	22	N	N
52	20240112	100922	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12260	-170	5	-1.37	77539160	6286	29.03	12310	12480	12240	16150	8710	12430	12335.21	8.40	0	-2304	12790	12610	12490	12310	12190	12550	12250	55	3720	500	8940	10	1	11041708	1354	7.58	0.56	12	0.06	1617.00	21776.00	17800	20230725	-31.12	10440	20230327	17.43	12940	-5.26	20240110	11890	3.11	20240103	17800	-31.12	20230725	10440	17.43	20230327	1.97	N	210540	500	55 억	927486	N	N	22	N	N
53	20240112	090925	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12450	20	2	0.16	21160660	1706	7.88	12310	12480	12310	16150	8710	12430	12403.67	8.40	0	-846	12790	12610	12490	12310	12190	12550	12250	55	3720	500	8940	10	1	11041708	1375	7.70	0.57	12	0.02	1617.00	21776.00	17800	20230725	-30.06	10440	20230327	19.25	12940	-3.79	20240110	11890	4.71	20240103	17800	-30.06	20230725	10440	19.25	20230327	1.97	N	210540	500	55 억	927486	N	N	22	N	N
54	20240111	160918	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12430	-170	5	-1.35	269514250	21601	24.66	12540	12670	12370	16380	8820	12600	12476.94	8.49	29	-9303	13326	12962	12576	12212	11826	13145	12395	55	3780	500	9070	10	1	11041708	1372	7.69	0.57	12	0.20	1617.00	21776.00	17800	20230725	-30.17	10440	20230327	19.06	12940	-3.94	20240110	11890	4.54	20240103	17800	-30.17	20230725	10440	19.06	20230327	1.95	N	210540	500	55 억	937721	N	N	22	N	N
55	20240111	150924	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12410	-190	5	-1.51	225772240	18075	20.64	12540	12670	12410	16380	8820	12600	12490.86	8.49	29	-8229	13326	12962	12576	12212	11826	13145	12395	55	3780	500	9070	10	1	11041708	1370	7.67	0.57	12	0.16	1617.00	21776.00	17800	20230725	-30.28	10440	20230327	18.87	12940	-4.10	20240110	11890	4.37	20240103	17800	-30.28	20230725	10440	18.87	20230327	1.95	N	210540	500	55 억	937721	N	N	12	N	N
56	20240111	140921	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12470	-130	5	-1.03	173708230	13886	15.85	12540	12670	12440	16380	8820	12600	12509.59	8.49	29	-5995	13326	12962	12576	12212	11826	13145	12395	55	3780	500	9070	10	1	11041708	1377	7.71	0.57	12	0.13	1617.00	21776.00	17800	20230725	-29.94	10440	20230327	19.44	12940	-3.63	20240110	11890	4.88	20240103	17800	-29.94	20230725	10440	19.44	20230327	1.95	N	210540	500	55 억	937721	N	N	12	N	N
57	20240111	130919	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12480	-120	5	-0.95	143839100	11489	13.12	12540	12670	12460	16380	8820	12600	12519.72	8.49	29	-4048	13326	12962	12576	12212	11826	13145	12395	55	3780	500	9070	10	1	11041708	1378	7.72	0.57	12	0.10	1617.00	21776.00	17800	20230725	-29.89	10440	20230327	19.54	12940	-3.55	20240110	11890	4.96	20240103	17800	-29.89	20230725	10440	19.54	20230327	1.95	N	210540	500	55 억	937721	N	N	12	N	N
58	20240111	120919	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12540	-60	5	-0.48	110862330	8850	10.10	12540	12670	12460	16380	8820	12600	12526.82	8.49	29	-2008	13326	12962	12576	12212	11826	13145	12395	55	3780	500	9070	10	1	11041708	1385	7.76	0.58	12	0.08	1617.00	21776.00	17800	20230725	-29.55	10440	20230327	20.11	12940	-3.09	20240110	11890	5.47	20240103	17800	-29.55	20230725	10440	20.11	20230327	1.95	N	210540	500	55 억	937721	N	N	12	N	N
59	20240111	110921	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12480	-120	5	-0.95	96290140	7686	8.78	12540	12670	12460	16380	8820	12600	12527.99	8.49	29	-1213	13326	12962	12576	12212	11826	13145	12395	55	3780	500	9070	10	1	11041708	1378	7.72	0.57	12	0.07	1617.00	21776.00	17800	20230725	-29.89	10440	20230327	19.54	12940	-3.55	20240110	11890	4.96	20240103	17800	-29.89	20230725	10440	19.54	20230327	1.95	N	210540	500	55 억	937721	N	N	12	N	N
60	20240111	100920	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12510	-90	5	-0.71	65943750	5256	6.00	12540	12670	12510	16380	8820	12600	12546.38	8.49	29	-434	13326	12962	12576	12212	11826	13145	12395	55	3780	500	9070	10	1	11041708	1381	7.74	0.57	12	0.05	1617.00	21776.00	17800	20230725	-29.72	10440	20230327	19.83	12940	-3.32	20240110	11890	5.21	20240103	17800	-29.72	20230725	10440	19.83	20230327	1.95	N	210540	500	55 억	937721	N	N	12	N	N
61	20240111	090920	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12540	-60	5	-0.48	20863740	1660	1.90	12540	12670	12530	16380	8820	12600	12568.52	8.49	29	266	13326	12962	12576	12212	11826	13145	12395	55	3780	500	9070	10	1	11041708	1385	7.76	0.58	12	0.02	1617.00	21776.00	17800	20230725	-29.55	10440	20230327	20.11	12940	-3.09	20240110	11890	5.47	20240103	17800	-29.55	20230725	10440	20.11	20230327	1.95	N	210540	500	55 억	937721	N	N	12	N	N
62	20240110	160917	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12600	420	2	3.45	1097512730	87206	118.28	12240	12940	12190	15830	8530	12180	12585.27	8.46	0	-2557	12373	12276	12203	12106	12033	12240	12070	55	3650	500	8760	10	1	11041708	1391	7.79	0.58	12	0.79	1617.00	21776.00	17800	20230725	-29.21	10440	20230327	20.69	12940	-2.63	20240110	11890	5.97	20240103	17800	-29.21	20230725	10440	20.69	20230327	1.95	N	210540	500	55 억	934137	N	N	12	N	N
63	20240110	150919	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12590	410	2	3.37	1077054190	85582	116.08	12240	12940	12190	15830	8530	12180	12585.06	8.46	0	-2190	12373	12276	12203	12106	12033	12240	12070	55	3650	500	8760	10	1	11041708	1390	7.79	0.58	12	0.78	1617.00	21776.00	17800	20230725	-29.27	10440	20230327	20.59	12940	-2.70	20240110	11890	5.89	20240103	17800	-29.27	20230725	10440	20.59	20230327	1.95	N	210540	500	55 억	934137	N	N	2	N	N
64	20240110	140921	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12690	510	2	4.19	997688380	79298	107.56	12240	12940	12190	15830	8530	12180	12581.51	8.46	0	-1912	12373	12276	12203	12106	12033	12240	12070	55	3650	500	8760	10	1	11041708	1401	7.85	0.58	12	0.72	1617.00	21776.00	17800	20230725	-28.71	10440	20230327	21.55	12940	-1.93	20240110	11890	6.73	20240103	17800	-28.71	20230725	10440	21.55	20230327	1.95	N	210540	500	55 억	934137	N	N	2	N	N
65	20240110	130917	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12540	360	2	2.96	515611800	41449	56.22	12240	12600	12190	15830	8530	12180	12439.67	8.46	0	4244	12373	12276	12203	12106	12033	12240	12070	55	3650	500	8760	10	1	11041708	1385	7.76	0.58	12	0.38	1617.00	21776.00	17800	20230725	-29.55	10440	20230327	20.11	12600	-0.48	20240110	11890	5.47	20240103	17800	-29.55	20230725	10440	20.11	20230327	1.95	N	210540	500	55 억	934137	N	N	2	N	N
66	20240110	120919	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12500	320	2	2.63	394165890	31766	43.09	12240	12560	12190	15830	8530	12180	12408.42	8.46	0	4655	12373	12276	12203	12106	12033	12240	12070	55	3650	500	8760	10	1	11041708	1380	7.73	0.57	12	0.29	1617.00	21776.00	17800	20230725	-29.78	10440	20230327	19.73	12560	-0.48	20240110	11890	5.13	20240103	17800	-29.78	20230725	10440	19.73	20230327	1.95	N	210540	500	55 억	934137	N	N	2	N	N
67	20240110	110918	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12460	280	2	2.30	264377690	21389	29.01	12240	12510	12190	15830	8530	12180	12360.45	8.46	0	4137	12373	12276	12203	12106	12033	12240	12070	55	3650	500	8760	10	1	11041708	1376	7.71	0.57	12	0.19	1617.00	21776.00	17800	20230725	-30.00	10440	20230327	19.35	12510	-0.40	20240110	11890	4.79	20240103	17800	-30.00	20230725	10440	19.35	20230327	1.95	N	210540	500	55 억	934137	N	N	2	N	N
68	20240110	100916	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12250	70	2	0.57	52709500	4308	5.84	12240	12270	12190	15830	8530	12180	12235.26	8.46	0	205	12373	12276	12203	12106	12033	12240	12070	55	3650	500	8760	10	1	11041708	1353	7.58	0.56	12	0.04	1617.00	21776.00	17800	20230725	-31.18	10440	20230327	17.34	12380	-1.05	20240104	11890	3.03	20240103	17800	-31.18	20230725	10440	17.34	20230327	1.95	N	210540	500	55 억	934137	N	N	2	N	N
69	20240110	090917	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12230	50	2	0.41	2260710	185	0.25	12240	12240	12190	15830	8530	12180	12220.05	8.46	0	-12	12373	12276	12203	12106	12033	12240	12070	55	3650	500	8760	10	1	11041708	1350	7.56	0.56	12	0.00	1617.00	21776.00	17800	20230725	-31.29	10440	20230327	17.15	12380	-1.21	20240104	11890	2.86	20240103	17800	-31.29	20230725	10440	17.15	20230327	1.95	N	210540	500	55 억	934137	N	N	2	N	N
70	20240109	160914	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12180	-70	5	-0.57	900439520	73725	425.74	12250	12300	12130	15920	8580	12250	12213.49	8.39	0	3432	12330	12290	12210	12170	12090	12310	12190	55	3670	500	8820	10	1	11041708	1345	7.53	0.56	12	0.67	1617.00	21776.00	17800	20230725	-31.57	10440	20230327	16.67	12380	-1.62	20240104	11890	2.44	20240103	17800	-31.57	20230725	10440	16.67	20230327	1.95	N	210540	500	55 억	926125	N	N	2	N	N
71	20240109	150916	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12230	-20	5	-0.16	761142820	62290	359.70	12250	12300	12130	15920	8580	12250	12219.34	8.39	0	617	12330	12290	12210	12170	12090	12310	12190	55	3670	500	8820	10	1	11041708	1350	7.56	0.56	12	0.56	1617.00	21776.00	17800	20230725	-31.29	10440	20230327	17.15	12380	-1.21	20240104	11890	2.86	20240103	17800	-31.29	20230725	10440	17.15	20230327	1.95	N	210540	500	55 억	926125	N	N	41	N	N
72	20240109	140915	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12210	-40	5	-0.33	740418450	60595	349.92	12250	12300	12130	15920	8580	12250	12219.13	8.39	0	345	12330	12290	12210	12170	12090	12310	12190	55	3670	500	8820	10	1	11041708	1348	7.55	0.56	12	0.55	1617.00	21776.00	17800	20230725	-31.40	10440	20230327	16.95	12380	-1.37	20240104	11890	2.69	20240103	17800	-31.40	20230725	10440	16.95	20230327	1.95	N	210540	500	55 억	926125	N	N	41	N	N
73	20240109	130915	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12210	-40	5	-0.33	701782920	57429	331.63	12250	12300	12130	15920	8580	12250	12220.01	8.39	0	1353	12330	12290	12210	12170	12090	12310	12190	55	3670	500	8820	10	1	11041708	1348	7.55	0.56	12	0.52	1617.00	21776.00	17800	20230725	-31.40	10440	20230327	16.95	12380	-1.37	20240104	11890	2.69	20240103	17800	-31.40	20230725	10440	16.95	20230327	1.95	N	210540	500	55 억	926125	N	N	41	N	N
74	20240109	120923	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12230	-20	5	-0.16	644331300	52727	304.48	12250	12300	12130	15920	8580	12250	12220.14	8.39	0	542	12330	12290	12210	12170	12090	12310	12190	55	3670	500	8820	10	1	11041708	1350	7.56	0.56	12	0.48	1617.00	21776.00	17800	20230725	-31.29	10440	20230327	17.15	12380	-1.21	20240104	11890	2.86	20240103	17800	-31.29	20230725	10440	17.15	20230327	1.95	N	210540	500	55 억	926125	N	N	41	N	N
75	20240109	110918	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12180	-70	5	-0.57	550358580	45026	260.01	12250	12300	12130	15920	8580	12250	12223.13	8.39	0	1504	12330	12290	12210	12170	12090	12310	12190	55	3670	500	8820	10	1	11041708	1345	7.53	0.56	12	0.41	1617.00	21776.00	17800	20230725	-31.57	10440	20230327	16.67	12380	-1.62	20240104	11890	2.44	20240103	17800	-31.57	20230725	10440	16.67	20230327	1.95	N	210540	500	55 억	926125	N	N	41	N	N
76	20240109	100916	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12240	-10	5	-0.08	273874160	22371	129.19	12250	12300	12200	15920	8580	12250	12242.37	8.39	0	5137	12330	12290	12210	12170	12090	12310	12190	55	3670	500	8820	10	1	11041708	1352	7.57	0.56	12	0.20	1617.00	21776.00	17800	20230725	-31.24	10440	20230327	17.24	12380	-1.13	20240104	11890	2.94	20240103	17800	-31.24	20230725	10440	17.24	20230327	1.95	N	210540	500	55 억	926125	N	N	41	N	N
77	20240109	090916	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12300	50	2	0.41	44104080	3602	20.80	12250	12300	12200	15920	8580	12250	12244.33	8.39	0	1646	12330	12290	12210	12170	12090	12310	12190	55	3670	500	8820	10	1	11041708	1358	7.61	0.56	12	0.03	1617.00	21776.00	17800	20230725	-30.90	10440	20230327	17.82	12380	-0.65	20240104	11890	3.45	20240103	17800	-30.90	20230725	10440	17.82	20230327	1.95	N	210540	500	55 억	926125	N	N	41	N	N
78	20240108	160914	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12250	70	2	0.57	211167010	17317	158.83	12180	12250	12130	15830	8530	12180	12193.94	8.36	0	2563	12413	12296	12183	12066	11953	12240	12010	55	3650	500	8760	10	1	11041708	1353	7.58	0.56	12	0.16	1617.00	21776.00	17800	20230725	-31.18	10440	20230327	17.34	12380	-1.05	20240104	11890	3.03	20240103	17800	-31.18	20230725	10440	17.34	20230327	1.97	N	210540	500	55 억	923600	N	N	41	N	N
79	20240108	150915	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12250	70	2	0.57	206426280	16930	155.28	12180	12250	12130	15830	8530	12180	12192.93	8.36	0	2512	12413	12296	12183	12066	11953	12240	12010	55	3650	500	8760	10	1	11041708	1353	7.58	0.56	12	0.15	1617.00	21776.00	17800	20230725	-31.18	10440	20230327	17.34	12380	-1.05	20240104	11890	3.03	20240103	17800	-31.18	20230725	10440	17.34	20230327	1.97	N	210540	500	55 억	923600	N	N	46	N	N
80	20240108	140914	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12190	10	2	0.08	190971730	15665	143.68	12180	12240	12130	15830	8530	12180	12190.98	8.36	0	2228	12413	12296	12183	12066	11953	12240	12010	55	3650	500	8760	10	1	11041708	1346	7.54	0.56	12	0.14	1617.00	21776.00	17800	20230725	-31.52	10440	20230327	16.76	12380	-1.53	20240104	11890	2.52	20240103	17800	-31.52	20230725	10440	16.76	20230327	1.97	N	210540	500	55 억	923600	N	N	46	N	N
81	20240108	130914	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12190	10	2	0.08	103757070	8509	78.04	12180	12240	12130	15830	8530	12180	12193.80	8.36	0	952	12413	12296	12183	12066	11953	12240	12010	55	3650	500	8760	10	1	11041708	1346	7.54	0.56	12	0.08	1617.00	21776.00	17800	20230725	-31.52	10440	20230327	16.76	12380	-1.53	20240104	11890	2.52	20240103	17800	-31.52	20230725	10440	16.76	20230327	1.97	N	210540	500	55 억	923600	N	N	46	N	N
82	20240108	120915	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12190	10	2	0.08	85507760	7014	64.33	12180	12230	12130	15830	8530	12180	12191.01	8.36	0	760	12413	12296	12183	12066	11953	12240	12010	55	3650	500	8760	10	1	11041708	1346	7.54	0.56	12	0.06	1617.00	21776.00	17800	20230725	-31.52	10440	20230327	16.76	12380	-1.53	20240104	11890	2.52	20240103	17800	-31.52	20230725	10440	16.76	20230327	1.97	N	210540	500	55 억	923600	N	N	46	N	N
83	20240108	110916	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12200	20	2	0.16	60523830	4966	45.55	12180	12230	12130	15830	8530	12180	12187.64	8.36	0	592	12413	12296	12183	12066	11953	12240	12010	55	3650	500	8760	10	1	11041708	1347	7.54	0.56	12	0.04	1617.00	21776.00	17800	20230725	-31.46	10440	20230327	16.86	12380	-1.45	20240104	11890	2.61	20240103	17800	-31.46	20230725	10440	16.86	20230327	1.97	N	210540	500	55 억	923600	N	N	46	N	N
84	20240108	100916	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12200	20	2	0.16	40129990	3295	30.22	12180	12220	12130	15830	8530	12180	12179.06	8.36	0	555	12413	12296	12183	12066	11953	12240	12010	55	3650	500	8760	10	1	11041708	1347	7.54	0.56	12	0.03	1617.00	21776.00	17800	20230725	-31.46	10440	20230327	16.86	12380	-1.45	20240104	11890	2.61	20240103	17800	-31.46	20230725	10440	16.86	20230327	1.97	N	210540	500	55 억	923600	N	N	46	N	N
85	20240108	090913	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12150	-30	5	-0.25	23071810	1898	17.41	12180	12190	12130	15830	8530	12180	12155.85	8.36	0	-141	12413	12296	12183	12066	11953	12240	12010	55	3650	500	8760	10	1	11041708	1342	7.51	0.56	12	0.02	1617.00	21776.00	17800	20230725	-31.74	10440	20230327	16.38	12380	-1.86	20240104	11890	2.19	20240103	17800	-31.74	20230725	10440	16.38	20230327	1.97	N	210540	500	55 억	923600	N	N	46	N	N
86	20240105	160913	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12180	-20	5	-0.16	132946460	10903	52.41	12200	12300	12070	15860	8540	12200	12193.57	8.39	0	-3686	12506	12352	12226	12072	11946	12430	12150	55	3660	500	8780	10	1	11041708	1345	7.53	0.56	12	0.10	1617.00	21776.00	17800	20230725	-31.57	10440	20230327	16.67	12380	-1.62	20240104	11890	2.44	20240103	17800	-31.57	20230725	10440	16.67	20230327	1.97	N	210540	500	55 억	926410	N	N	46	N	N
87	20240105	150915	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12180	-20	5	-0.16	122444800	10041	48.27	12200	12300	12070	15860	8540	12200	12194.48	8.39	0	-3213	12506	12352	12226	12072	11946	12430	12150	55	3660	500	8780	10	1	11041708	1345	7.53	0.56	12	0.09	1617.00	21776.00	17800	20230725	-31.57	10440	20230327	16.67	12380	-1.62	20240104	11890	2.44	20240103	17800	-31.57	20230725	10440	16.67	20230327	1.97	N	210540	500	55 억	926410	N	N	88	N	N
88	20240105	140911	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12210	10	2	0.08	89924350	7375	35.45	12200	12300	12070	15860	8540	12200	12193.13	8.39	0	-1934	12506	12352	12226	12072	11946	12430	12150	55	3660	500	8780	10	1	11041708	1348	7.55	0.56	12	0.07	1617.00	21776.00	17800	20230725	-31.40	10440	20230327	16.95	12380	-1.37	20240104	11890	2.69	20240103	17800	-31.40	20230725	10440	16.95	20230327	1.97	N	210540	500	55 억	926410	N	N	88	N	N
89	20240105	130913	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12220	20	2	0.16	59424940	4880	23.46	12200	12250	12070	15860	8540	12200	12177.24	8.39	0	-730	12506	12352	12226	12072	11946	12430	12150	55	3660	500	8780	10	1	11041708	1349	7.56	0.56	12	0.04	1617.00	21776.00	17800	20230725	-31.35	10440	20230327	17.05	12380	-1.29	20240104	11890	2.78	20240103	17800	-31.35	20230725	10440	17.05	20230327	1.97	N	210540	500	55 억	926410	N	N	88	N	N
90	20240105	120913	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12240	40	2	0.33	59143480	4857	23.35	12200	12250	12070	15860	8540	12200	12176.96	8.39	0	-730	12506	12352	12226	12072	11946	12430	12150	55	3660	500	8780	10	1	11041708	1352	7.57	0.56	12	0.04	1617.00	21776.00	17800	20230725	-31.24	10440	20230327	17.24	12380	-1.13	20240104	11890	2.94	20240103	17800	-31.24	20230725	10440	17.24	20230327	1.97	N	210540	500	55 억	926410	N	N	88	N	N
91	20240105	110911	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12220	20	2	0.16	42735770	3513	16.89	12200	12250	12070	15860	8540	12200	12165.04	8.39	0	-756	12506	12352	12226	12072	11946	12430	12150	55	3660	500	8780	10	1	11041708	1349	7.56	0.56	12	0.03	1617.00	21776.00	17800	20230725	-31.35	10440	20230327	17.05	12380	-1.29	20240104	11890	2.78	20240103	17800	-31.35	20230725	10440	17.05	20230327	1.97	N	210540	500	55 억	926410	N	N	88	N	N
92	20240105	100914	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12210	10	2	0.08	24614210	2029	9.75	12200	12250	12070	15860	8540	12200	12131.20	8.39	0	-436	12506	12352	12226	12072	11946	12430	12150	55	3660	500	8780	10	1	11041708	1348	7.55	0.56	12	0.02	1617.00	21776.00	17800	20230725	-31.40	10440	20230327	16.95	12380	-1.37	20240104	11890	2.69	20240103	17800	-31.40	20230725	10440	16.95	20230327	1.97	N	210540	500	55 억	926410	N	N	88	N	N
93	20240105	090911	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12090	-110	5	-0.90	4331610	357	1.72	12200	12200	12090	15860	8540	12200	12133.36	8.39	0	-213	12506	12352	12226	12072	11946	12430	12150	55	3660	500	8780	10	1	11041708	1335	7.48	0.56	12	0.00	1617.00	21776.00	17800	20230725	-32.08	10440	20230327	15.80	12380	-2.34	20240104	11890	1.68	20240103	17800	-32.08	20230725	10440	15.80	20230327	1.97	N	210540	500	55 억	926410	N	N	88	N	N
94	20240104	160909	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12200	10	2	0.08	254822020	20802	40.79	12110	12380	12100	15840	8540	12190	12249.88	8.32	0	5733	12456	12322	12106	11972	11756	12390	12040	55	3650	500	8770	10	1	11041708	1347	7.54	0.56	12	0.19	1617.00	21776.00	17800	20230725	-31.46	10440	20230327	16.86	12380	-1.45	20240104	11890	2.61	20240103	17800	-31.46	20230725	10440	16.86	20230327	1.96	N	210540	500	55 억	918789	N	N	88	N	N
95	20240104	150911	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12220	30	2	0.25	246232360	20098	39.41	12110	12380	12100	15840	8540	12190	12251.59	8.32	0	5786	12456	12322	12106	11972	11756	12390	12040	55	3650	500	8770	10	1	11041708	1349	7.56	0.56	12	0.18	1617.00	21776.00	17800	20230725	-31.35	10440	20230327	17.05	12380	-1.29	20240104	11890	2.78	20240103	17800	-31.35	20230725	10440	17.05	20230327	1.96	N	210540	500	55 억	918789	N	N	74	N	N
96	20240104	140911	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12230	40	2	0.33	224165840	18290	35.86	12110	12380	12100	15840	8540	12190	12256.20	8.32	0	5867	12456	12322	12106	11972	11756	12390	12040	55	3650	500	8770	10	1	11041708	1350	7.56	0.56	12	0.17	1617.00	21776.00	17800	20230725	-31.29	10440	20230327	17.15	12380	-1.21	20240104	11890	2.86	20240103	17800	-31.29	20230725	10440	17.15	20230327	1.96	N	210540	500	55 억	918789	N	N	74	N	N
97	20240104	130911	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12210	20	2	0.16	220782310	18013	35.32	12110	12380	12100	15840	8540	12190	12256.83	8.32	0	5835	12456	12322	12106	11972	11756	12390	12040	55	3650	500	8770	10	1	11041708	1348	7.55	0.56	12	0.16	1617.00	21776.00	17800	20230725	-31.40	10440	20230327	16.95	12380	-1.37	20240104	11890	2.69	20240103	17800	-31.40	20230725	10440	16.95	20230327	1.96	N	210540	500	55 억	918789	N	N	74	N	N
98	20240104	120908	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12250	60	2	0.49	206511210	16844	33.03	12110	12380	12100	15840	8540	12190	12260.22	8.32	0	5548	12456	12322	12106	11972	11756	12390	12040	55	3650	500	8770	10	1	11041708	1353	7.58	0.56	12	0.15	1617.00	21776.00	17800	20230725	-31.18	10440	20230327	17.34	12380	-1.05	20240104	11890	3.03	20240103	17800	-31.18	20230725	10440	17.34	20230327	1.96	N	210540	500	55 억	918789	N	N	74	N	N
99	20240104	110908	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12350	160	2	1.31	193848670	15810	31.00	12110	12380	12100	15840	8540	12190	12261.14	8.32	0	5358	12456	12322	12106	11972	11756	12390	12040	55	3650	500	8770	10	1	11041708	1364	7.64	0.57	12	0.14	1617.00	21776.00	17800	20230725	-30.62	10440	20230327	18.30	12380	-0.24	20240104	11890	3.87	20240103	17800	-30.62	20230725	10440	18.30	20230327	1.96	N	210540	500	55 억	918789	N	N	74	N	N
100	20240104	100908	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12310	120	2	0.98	102004360	8356	16.38	12110	12310	12100	15840	8540	12190	12207.32	8.32	0	2976	12456	12322	12106	11972	11756	12390	12040	55	3650	500	8770	10	1	11041708	1359	7.61	0.57	12	0.08	1617.00	21776.00	17800	20230725	-30.84	10440	20230327	17.91	12370	-0.49	20240102	11890	3.53	20240103	17800	-30.84	20230725	10440	17.91	20230327	1.96	N	210540	500	55 억	918789	N	N	74	N	N
101	20240104	090911	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12180	-10	5	-0.08	1275370	105	0.21	12110	12190	12110	15840	8540	12190	12146.38	8.32	0	-42	12456	12322	12106	11972	11756	12390	12040	55	3650	500	8770	10	1	11041708	1345	7.53	0.56	12	0.00	1617.00	21776.00	17800	20230725	-31.57	10440	20230327	16.67	12370	-1.54	20240102	11890	2.44	20240103	17800	-31.57	20230725	10440	16.67	20230327	1.96	N	210540	500	55 억	918789	N	N	74	N	N
102	20240103	160907	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12190	10	2	0.08	614404560	50997	153.97	12120	12240	11890	15830	8530	12180	12047.86	8.27	0	8383	12466	12322	12226	12082	11986	12275	12035	55	3650	500	8760	10	1	11041708	1346	7.54	0.56	12	0.46	1617.00	21776.00	17800	20230725	-31.52	10440	20230327	16.76	12370	-1.46	20240102	11890	2.52	20240103	17800	-31.52	20230725	10440	16.76	20230327	1.95	N	210540	500	55 억	913544	N	N	74	N	N
103	20240103	150905	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12180	0	3	0.00	603141620	50072	151.18	12120	12240	11890	15830	8530	12180	12045.49	8.27	0	8521	12466	12322	12226	12082	11986	12275	12035	55	3650	500	8760	10	1	11041708	1345	7.53	0.56	12	0.45	1617.00	21776.00	17800	20230725	-31.57	10440	20230327	16.67	12370	-1.54	20240102	11890	2.44	20240103	17800	-31.57	20230725	10440	16.67	20230327	1.95	N	210540	500	55 억	913544	N	N	1	N	N
104	20240103	140903	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12180	0	3	0.00	567792050	47168	142.41	12120	12240	11890	15830	8530	12180	12037.65	8.27	0	8217	12466	12322	12226	12082	11986	12275	12035	55	3650	500	8760	10	1	11041708	1345	7.53	0.56	12	0.43	1617.00	21776.00	17800	20230725	-31.57	10440	20230327	16.67	12370	-1.54	20240102	11890	2.44	20240103	17800	-31.57	20230725	10440	16.67	20230327	1.95	N	210540	500	55 억	913544	N	N	1	N	N
105	20240103	130905	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12190	10	2	0.08	537819820	44711	134.99	12120	12200	11890	15830	8530	12180	12028.80	8.27	0	7689	12466	12322	12226	12082	11986	12275	12035	55	3650	500	8760	10	1	11041708	1346	7.54	0.56	12	0.40	1617.00	21776.00	17800	20230725	-31.52	10440	20230327	16.76	12370	-1.46	20240102	11890	2.52	20240103	17800	-31.52	20230725	10440	16.76	20230327	1.95	N	210540	500	55 억	913544	N	N	1	N	N
106	20240103	120909	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12150	-30	5	-0.25	433199500	36089	108.96	12120	12170	11890	15830	8530	12180	12003.64	8.27	0	7822	12466	12322	12226	12082	11986	12275	12035	55	3650	500	8760	10	1	11041708	1342	7.51	0.56	12	0.33	1617.00	21776.00	17800	20230725	-31.74	10440	20230327	16.38	12370	-1.78	20240102	11890	2.19	20240103	17800	-31.74	20230725	10440	16.38	20230327	1.95	N	210540	500	55 억	913544	N	N	1	N	N
107	20240103	110904	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12100	-80	5	-0.66	391247850	32630	98.52	12120	12170	11890	15830	8530	12180	11990.43	8.27	0	5637	12466	12322	12226	12082	11986	12275	12035	55	3650	500	8760	10	1	11041708	1336	7.48	0.56	12	0.30	1617.00	21776.00	17800	20230725	-32.02	10440	20230327	15.90	12370	-2.18	20240102	11890	1.77	20240103	17800	-32.02	20230725	10440	15.90	20230327	1.95	N	210540	500	55 억	913544	N	N	1	N	N
108	20240103	100904	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12060	-120	5	-0.99	284481880	23776	71.79	12120	12170	11890	15830	8530	12180	11965.09	8.27	0	3637	12466	12322	12226	12082	11986	12275	12035	55	3650	500	8760	10	1	11041708	1332	7.46	0.55	12	0.22	1617.00	21776.00	17800	20230725	-32.25	10440	20230327	15.52	12370	-2.51	20240102	11890	1.43	20240103	17800	-32.25	20230725	10440	15.52	20230327	1.95	N	210540	500	55 억	913544	N	N	1	N	N
109	20240103	090905	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12070	-110	5	-0.90	11446210	946	2.86	12120	12170	12070	15830	8530	12180	12099.59	8.27	0	-228	12466	12322	12226	12082	11986	12275	12035	55	3650	500	8760	10	1	11041708	1333	7.46	0.55	12	0.01	1617.00	21776.00	17800	20230725	-32.19	10440	20230327	15.61	12370	-2.43	20240102	12070	0.00	20240103	17800	-32.19	20230725	10440	15.61	20230327	1.95	N	210540	500	55 억	913544	N	N	1	N	N
110	20240102	160903	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12180	-150	5	-1.22	403191960	33119	242.01	12370	12370	12130	16020	8640	12330	12174.03	8.30	0	-10281	12530	12430	12300	12200	12070	12365	12135	55	3690	500	8870	10	1	11041708	1345	7.53	0.56	12	0.30	1617.00	21776.00	17800	20230725	-31.57	10440	20230327	16.67	12370	-1.54	20240102	12130	0.41	20240102	17800	-31.57	20230725	10440	16.67	20230327	1.98	N	210540	500	55 억	916465	N	N	1	N	N
111	20240102	150903	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12180	-150	5	-1.22	386679520	31763	232.10	12370	12370	12130	16020	8640	12330	12173.90	8.30	0	-9827	12530	12430	12300	12200	12070	12365	12135	55	3690	500	8870	10	1	11041708	1345	7.53	0.56	12	0.29	1617.00	21776.00	17800	20230725	-31.57	10440	20230327	16.67	12370	-1.54	20240102	12130	0.41	20240102	17800	-31.57	20230725	10440	16.67	20230327	1.98	N	210540	500	55 억	916465	N	N	2	N	N
112	20240102	140904	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12180	-150	5	-1.22	331662020	27242	199.06	12370	12370	12130	16020	8640	12330	12174.66	8.30	0	-9291	12530	12430	12300	12200	12070	12365	12135	55	3690	500	8870	10	1	11041708	1345	7.53	0.56	12	0.25	1617.00	21776.00	17800	20230725	-31.57	10440	20230327	16.67	12370	-1.54	20240102	12130	0.41	20240102	17800	-31.57	20230725	10440	16.67	20230327	1.98	N	210540	500	55 억	916465	N	N	2	N	N
113	20240102	130858	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12160	-170	5	-1.38	284094300	23334	170.51	12370	12370	12130	16020	8640	12330	12175.12	8.30	0	-7367	12530	12430	12300	12200	12070	12365	12135	55	3690	500	8870	10	1	11041708	1343	7.52	0.56	12	0.21	1617.00	21776.00	17800	20230725	-31.69	10440	20230327	16.48	12370	-1.70	20240102	12130	0.25	20240102	17800	-31.69	20230725	10440	16.48	20230327	1.98	N	210540	500	55 억	916465	N	N	2	N	N
114	20240102	120857	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12180	-150	5	-1.22	221150840	18156	132.67	12370	12370	12130	16020	8640	12330	12180.59	8.30	0	-5550	12530	12430	12300	12200	12070	12365	12135	55	3690	500	8870	10	1	11041708	1345	7.53	0.56	12	0.16	1617.00	21776.00	17800	20230725	-31.57	10440	20230327	16.67	12370	-1.54	20240102	12130	0.41	20240102	17800	-31.57	20230725	10440	16.67	20230327	1.98	N	210540	500	55 억	916465	N	N	2	N	N
115	20240102	110857	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12140	-190	5	-1.54	114136180	9354	68.35	12370	12370	12140	16020	8640	12330	12201.86	8.30	0	-4695	12530	12430	12300	12200	12070	12365	12135	55	3690	500	8870	10	1	11041708	1340	7.51	0.56	12	0.08	1617.00	21776.00	17800	20230725	-31.80	10440	20230327	16.28	12370	-1.86	20240102	12140	0.00	20240102	17800	-31.80	20230725	10440	16.28	20230327	1.98	N	210540	500	55 억	916465	N	N	2	N	N
116	20240102	100849	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12260	-70	5	-0.57	14815860	1199	8.76	12370	12370	12260	16020	8640	12330	12356.85	8.30	0	-757	12530	12430	12300	12200	12070	12365	12135	55	3690	500	8870	10	1	11041708	1354	7.58	0.56	12	0.01	1617.00	21776.00	17800	20230725	-31.12	10440	20230327	17.43	12370	-0.89	20240102	12260	0.00	20240102	17800	-31.12	20230725	10440	17.43	20230327	1.98	N	210540	500	55 억	916465	N	N	2	N	N
117	20240102	090838	55	50.00	KOSPI	기계	N	N	N	Y	50	N	12330	0	3	0.00	0	0	0.00	0	0	0	16020	8640	12330	0.00	8.30	0	0	12530	12430	12300	12200	12070	12365	12135	55	3690	500	8870	10	1	11041708	1361	7.63	0.57	12	0.00	1617.00	21776.00	17800	20230725	-30.73	10440	20230327	18.10	0	0.00	0	0	0.00	0	17800	-30.73	20230725	10440	18.10	20230327	1.98	N	210540	500	55 억	916465	N	N	2	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History