KissMeData/082740/price/prices-20240901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160703,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13460,340,2,2.59,5838449010,433968,131.75,13120,13600,13110,17050,9190,13120,13453.64,7.33,0,185904,13800,13460,13270,12930,12740,13365,12835,834,3930,1000,9440,10,1,83447142,11232,-2243.33,4.29,12,0.52,-6.00,3135.00,17160,20240724,-21.56,7560,20231024,78.04,17160,-21.56,20240724,7990,68.46,20240220,17160,-21.56,20240724,7560,78.04,20231024,0.50,N,082740,1000,834 억,,6114193,N,N,1537,N,00,N
20240930,150712,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13470,350,2,2.67,5546299780,412263,125.16,13120,13600,13110,17050,9190,13120,13453.30,7.33,0,180356,13800,13460,13270,12930,12740,13365,12835,834,3930,1000,9440,10,1,83447142,11240,-2245.00,4.30,12,0.49,-6.00,3135.00,17160,20240724,-21.50,7560,20231024,78.17,17160,-21.50,20240724,7990,68.59,20240220,17160,-21.50,20240724,7560,78.17,20231024,0.50,N,082740,1000,834 억,,6114193,N,N,403,N,00,N
20240930,140711,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13440,320,2,2.44,4719114040,350830,106.51,13120,13600,13110,17050,9190,13120,13451.28,7.33,0,162933,13800,13460,13270,12930,12740,13365,12835,834,3930,1000,9440,10,1,83447142,11215,-2240.00,4.29,12,0.42,-6.00,3135.00,17160,20240724,-21.68,7560,20231024,77.78,17160,-21.68,20240724,7990,68.21,20240220,17160,-21.68,20240724,7560,77.78,20231024,0.50,N,082740,1000,834 억,,6114193,N,N,403,N,00,N
20240930,130709,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13490,370,2,2.82,4436464510,329829,100.14,13120,13600,13110,17050,9190,13120,13450.80,7.33,0,155416,13800,13460,13270,12930,12740,13365,12835,834,3930,1000,9440,10,1,83447142,11257,-2248.33,4.30,12,0.40,-6.00,3135.00,17160,20240724,-21.39,7560,20231024,78.44,17160,-21.39,20240724,7990,68.84,20240220,17160,-21.39,20240724,7560,78.44,20231024,0.50,N,082740,1000,834 억,,6114193,N,N,403,N,00,N
20240930,120705,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13450,330,2,2.52,4137316480,307611,93.39,13120,13600,13110,17050,9190,13120,13449.83,7.33,0,143876,13800,13460,13270,12930,12740,13365,12835,834,3930,1000,9440,10,1,83447142,11224,-2241.67,4.29,12,0.37,-6.00,3135.00,17160,20240724,-21.62,7560,20231024,77.91,17160,-21.62,20240724,7990,68.34,20240220,17160,-21.62,20240724,7560,77.91,20231024,0.50,N,082740,1000,834 억,,6114193,N,N,403,N,00,N
20240930,110704,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13400,280,2,2.13,3836379870,285205,86.59,13120,13600,13110,17050,9190,13120,13451.31,7.33,0,140197,13800,13460,13270,12930,12740,13365,12835,834,3930,1000,9440,10,1,83447142,11182,-2233.33,4.27,12,0.34,-6.00,3135.00,17160,20240724,-21.91,7560,20231024,77.25,17160,-21.91,20240724,7990,67.71,20240220,17160,-21.91,20240724,7560,77.25,20231024,0.50,N,082740,1000,834 억,,6114193,N,N,403,N,00,N
20240930,100702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13490,370,2,2.82,3317240590,246548,74.85,13120,13600,13110,17050,9190,13120,13454.75,7.33,0,135409,13800,13460,13270,12930,12740,13365,12835,834,3930,1000,9440,10,1,83447142,11257,-2248.33,4.30,12,0.30,-6.00,3135.00,17160,20240724,-21.39,7560,20231024,78.44,17160,-21.39,20240724,7990,68.84,20240220,17160,-21.39,20240724,7560,78.44,20231024,0.50,N,082740,1000,834 억,,6114193,N,N,403,N,00,N
20240930,090637,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13370,250,2,1.91,684284110,51315,15.58,13120,13490,13110,17050,9190,13120,13334.97,7.33,0,19580,13800,13460,13270,12930,12740,13365,12835,834,3930,1000,9440,10,1,83447142,11157,-2228.33,4.26,12,0.06,-6.00,3135.00,17160,20240724,-22.09,7560,20231024,76.85,17160,-22.09,20240724,7990,67.33,20240220,17160,-22.09,20240724,7560,76.85,20231024,0.50,N,082740,1000,834 억,,6114193,N,N,403,N,00,N
20240927,160705,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13120,-420,5,-3.10,4336686930,328378,131.84,13610,13610,13080,17600,9480,13540,13206.47,7.35,0,-8657,13733,13636,13473,13376,13213,13685,13425,834,4060,1000,9740,10,1,83447142,10948,-2186.67,4.19,12,0.39,-6.00,3135.00,17160,20240724,-23.54,7560,20231024,73.54,17160,-23.54,20240724,7990,64.21,20240220,17160,-23.54,20240724,7560,73.54,20231024,0.53,N,082740,1000,834 억,,6131652,N,N,403,N,00,N
20240927,150710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13120,-420,5,-3.10,4138569050,313272,125.77,13610,13610,13080,17600,9480,13540,13210.79,7.35,0,-6415,13733,13636,13473,13376,13213,13685,13425,834,4060,1000,9740,10,1,83447142,10948,-2186.67,4.19,12,0.38,-6.00,3135.00,17160,20240724,-23.54,7560,20231024,73.54,17160,-23.54,20240724,7990,64.21,20240220,17160,-23.54,20240724,7560,73.54,20231024,0.53,N,082740,1000,834 억,,6131652,N,N,6143,N,00,N
20240927,140717,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13130,-410,5,-3.03,3562413810,269310,108.12,13610,13610,13100,17600,9480,13540,13227.93,7.35,0,-11449,13733,13636,13473,13376,13213,13685,13425,834,4060,1000,9740,10,1,83447142,10957,-2188.33,4.19,12,0.32,-6.00,3135.00,17160,20240724,-23.48,7560,20231024,73.68,17160,-23.48,20240724,7990,64.33,20240220,17160,-23.48,20240724,7560,73.68,20231024,0.53,N,082740,1000,834 억,,6131652,N,N,6143,N,00,N
20240927,130709,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13130,-410,5,-3.03,2966248650,223870,89.88,13610,13610,13120,17600,9480,13540,13249.87,7.35,0,-22122,13733,13636,13473,13376,13213,13685,13425,834,4060,1000,9740,10,1,83447142,10957,-2188.33,4.19,12,0.27,-6.00,3135.00,17160,20240724,-23.48,7560,20231024,73.68,17160,-23.48,20240724,7990,64.33,20240220,17160,-23.48,20240724,7560,73.68,20231024,0.53,N,082740,1000,834 억,,6131652,N,N,6143,N,00,N
20240927,120705,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13180,-360,5,-2.66,2586588830,194989,78.28,13610,13610,13120,17600,9480,13540,13265.31,7.35,0,-24147,13733,13636,13473,13376,13213,13685,13425,834,4060,1000,9740,10,1,83447142,10998,-2196.67,4.20,12,0.23,-6.00,3135.00,17160,20240724,-23.19,7560,20231024,74.34,17160,-23.19,20240724,7990,64.96,20240220,17160,-23.19,20240724,7560,74.34,20231024,0.53,N,082740,1000,834 억,,6131652,N,N,6143,N,00,N
20240927,110709,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13150,-390,5,-2.88,2236439290,168397,67.61,13610,13610,13120,17600,9480,13540,13280.75,7.35,0,-24848,13733,13636,13473,13376,13213,13685,13425,834,4060,1000,9740,10,1,83447142,10973,-2191.67,4.19,12,0.20,-6.00,3135.00,17160,20240724,-23.37,7560,20231024,73.94,17160,-23.37,20240724,7990,64.58,20240220,17160,-23.37,20240724,7560,73.94,20231024,0.53,N,082740,1000,834 억,,6131652,N,N,6143,N,00,N
20240927,100708,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13160,-380,5,-2.81,1495199800,112080,45.00,13610,13610,13150,17600,9480,13540,13340.47,7.35,0,-24237,13733,13636,13473,13376,13213,13685,13425,834,4060,1000,9740,10,1,83447142,10982,-2193.33,4.20,12,0.13,-6.00,3135.00,17160,20240724,-23.31,7560,20231024,74.07,17160,-23.31,20240724,7990,64.71,20240220,17160,-23.31,20240724,7560,74.07,20231024,0.53,N,082740,1000,834 억,,6131652,N,N,6143,N,00,N
20240927,090709,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13400,-140,5,-1.03,212297750,15691,6.30,13610,13610,13400,17600,9480,13540,13529.91,7.35,0,-3077,13733,13636,13473,13376,13213,13685,13425,834,4060,1000,9740,10,1,83447142,11182,-2233.33,4.27,12,0.02,-6.00,3135.00,17160,20240724,-21.91,7560,20231024,77.25,17160,-21.91,20240724,7990,67.71,20240220,17160,-21.91,20240724,7560,77.25,20231024,0.53,N,082740,1000,834 억,,6131652,N,N,6143,N,00,N
20240926,160656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13540,60,2,0.45,3346278090,248316,45.62,13480,13570,13310,17520,9440,13480,13475.75,7.31,0,-49503,13893,13686,13443,13236,12993,13790,13340,834,4040,1000,9700,10,1,83447142,11299,-2256.67,4.32,12,0.30,-6.00,3135.00,17160,20240724,-21.10,7560,20231024,79.10,17160,-21.10,20240724,7990,69.46,20240220,17160,-21.10,20240724,7560,79.10,20231024,0.52,N,082740,1000,834 억,,6098418,N,N,6143,N,00,N
20240926,150656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13530,50,2,0.37,3196734800,237264,43.59,13480,13570,13310,17520,9440,13480,13473.32,7.31,0,-50943,13893,13686,13443,13236,12993,13790,13340,834,4040,1000,9700,10,1,83447142,11290,-2255.00,4.32,12,0.28,-6.00,3135.00,17160,20240724,-21.15,7560,20231024,78.97,17160,-21.15,20240724,7990,69.34,20240220,17160,-21.15,20240724,7560,78.97,20231024,0.52,N,082740,1000,834 억,,6098418,N,N,5280,N,00,N
20240926,140705,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13530,50,2,0.37,2781133400,206572,37.95,13480,13570,13310,17520,9440,13480,13463.24,7.31,0,-45517,13893,13686,13443,13236,12993,13790,13340,834,4040,1000,9700,10,1,83447142,11290,-2255.00,4.32,12,0.25,-6.00,3135.00,17160,20240724,-21.15,7560,20231024,78.97,17160,-21.15,20240724,7990,69.34,20240220,17160,-21.15,20240724,7560,78.97,20231024,0.52,N,082740,1000,834 억,,6098418,N,N,5280,N,00,N
20240926,130704,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13470,-10,5,-0.07,2314727220,172051,31.61,13480,13570,13310,17520,9440,13480,13453.68,7.31,0,-36887,13893,13686,13443,13236,12993,13790,13340,834,4040,1000,9700,10,1,83447142,11240,-2245.00,4.30,12,0.21,-6.00,3135.00,17160,20240724,-21.50,7560,20231024,78.17,17160,-21.50,20240724,7990,68.59,20240220,17160,-21.50,20240724,7560,78.17,20231024,0.52,N,082740,1000,834 억,,6098418,N,N,5280,N,00,N
20240926,120706,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13490,10,2,0.07,1948556420,144901,26.62,13480,13570,13310,17520,9440,13480,13447.43,7.31,0,-29551,13893,13686,13443,13236,12993,13790,13340,834,4040,1000,9700,10,1,83447142,11257,-2248.33,4.30,12,0.17,-6.00,3135.00,17160,20240724,-21.39,7560,20231024,78.44,17160,-21.39,20240724,7990,68.84,20240220,17160,-21.39,20240724,7560,78.44,20231024,0.52,N,082740,1000,834 억,,6098418,N,N,5280,N,00,N
20240926,110704,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13490,10,2,0.07,1532804830,114022,20.95,13480,13570,13310,17520,9440,13480,13442.96,7.31,0,-24097,13893,13686,13443,13236,12993,13790,13340,834,4040,1000,9700,10,1,83447142,11257,-2248.33,4.30,12,0.14,-6.00,3135.00,17160,20240724,-21.39,7560,20231024,78.44,17160,-21.39,20240724,7990,68.84,20240220,17160,-21.39,20240724,7560,78.44,20231024,0.52,N,082740,1000,834 억,,6098418,N,N,5280,N,00,N
20240926,100705,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13510,30,2,0.22,1123496970,83736,15.38,13480,13570,13310,17520,9440,13480,13416.91,7.31,0,-20718,13893,13686,13443,13236,12993,13790,13340,834,4040,1000,9700,10,1,83447142,11274,-2251.67,4.31,12,0.10,-6.00,3135.00,17160,20240724,-21.27,7560,20231024,78.70,17160,-21.27,20240724,7990,69.09,20240220,17160,-21.27,20240724,7560,78.70,20231024,0.52,N,082740,1000,834 억,,6098418,N,N,5280,N,00,N
20240926,090702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13380,-100,5,-0.74,172213000,12845,2.36,13480,13570,13310,17520,9440,13480,13405.26,7.31,0,-7738,13893,13686,13443,13236,12993,13790,13340,834,4040,1000,9700,10,1,83447142,11165,-2230.00,4.27,12,0.02,-6.00,3135.00,17160,20240724,-22.03,7560,20231024,76.98,17160,-22.03,20240724,7990,67.46,20240220,17160,-22.03,20240724,7560,76.98,20231024,0.52,N,082740,1000,834 억,,6098418,N,N,5280,N,00,N
20240925,160656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13480,300,2,2.28,7315805960,542450,137.61,13220,13650,13200,17130,9230,13180,13486.62,7.21,0,107405,13413,13296,13133,13016,12853,13215,12935,834,3950,1000,9480,10,1,83447142,11249,-2246.67,4.30,12,0.65,-6.00,3135.00,17160,20240724,-21.45,7560,20231024,78.31,17160,-21.45,20240724,7990,68.71,20240220,17160,-21.45,20240724,7560,78.31,20231024,0.51,N,082740,1000,834 억,,6016534,N,N,5280,N,00,N
20240925,150701,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13370,190,2,1.44,6979805410,517365,131.25,13220,13650,13200,17130,9230,13180,13491.07,7.21,0,98719,13413,13296,13133,13016,12853,13215,12935,834,3950,1000,9480,10,1,83447142,11157,-2228.33,4.26,12,0.62,-6.00,3135.00,17160,20240724,-22.09,7560,20231024,76.85,17160,-22.09,20240724,7990,67.33,20240220,17160,-22.09,20240724,7560,76.85,20231024,0.51,N,082740,1000,834 억,,6016534,N,N,686,N,00,N
20240925,140703,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13510,330,2,2.50,5429900460,402476,102.10,13220,13650,13200,17130,9230,13180,13491.24,7.21,0,135162,13413,13296,13133,13016,12853,13215,12935,834,3950,1000,9480,10,1,83447142,11274,-2251.67,4.31,12,0.48,-6.00,3135.00,17160,20240724,-21.27,7560,20231024,78.70,17160,-21.27,20240724,7990,69.09,20240220,17160,-21.27,20240724,7560,78.70,20231024,0.51,N,082740,1000,834 억,,6016534,N,N,686,N,00,N
20240925,130702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13510,330,2,2.50,5020455680,372162,94.41,13220,13650,13200,17130,9230,13180,13489.97,7.21,0,132723,13413,13296,13133,13016,12853,13215,12935,834,3950,1000,9480,10,1,83447142,11274,-2251.67,4.31,12,0.45,-6.00,3135.00,17160,20240724,-21.27,7560,20231024,78.70,17160,-21.27,20240724,7990,69.09,20240220,17160,-21.27,20240724,7560,78.70,20231024,0.51,N,082740,1000,834 억,,6016534,N,N,686,N,00,N
20240925,120701,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13510,330,2,2.50,4407661430,326784,82.90,13220,13650,13200,17130,9230,13180,13488.00,7.21,0,133874,13413,13296,13133,13016,12853,13215,12935,834,3950,1000,9480,10,1,83447142,11274,-2251.67,4.31,12,0.39,-6.00,3135.00,17160,20240724,-21.27,7560,20231024,78.70,17160,-21.27,20240724,7990,69.09,20240220,17160,-21.27,20240724,7560,78.70,20231024,0.51,N,082740,1000,834 억,,6016534,N,N,686,N,00,N
20240925,110659,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13540,360,2,2.73,3959308170,293652,74.49,13220,13650,13200,17130,9230,13180,13483.00,7.21,0,128995,13413,13296,13133,13016,12853,13215,12935,834,3950,1000,9480,10,1,83447142,11299,-2256.67,4.32,12,0.35,-6.00,3135.00,17160,20240724,-21.10,7560,20231024,79.10,17160,-21.10,20240724,7990,69.46,20240220,17160,-21.10,20240724,7560,79.10,20231024,0.51,N,082740,1000,834 억,,6016534,N,N,686,N,00,N
20240925,100701,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13560,380,2,2.88,3306801670,245485,62.28,13220,13650,13200,17130,9230,13180,13470.48,7.21,0,103265,13413,13296,13133,13016,12853,13215,12935,834,3950,1000,9480,10,1,83447142,11315,-2260.00,4.33,12,0.29,-6.00,3135.00,17160,20240724,-20.98,7560,20231024,79.37,17160,-20.98,20240724,7990,69.71,20240220,17160,-20.98,20240724,7560,79.37,20231024,0.51,N,082740,1000,834 억,,6016534,N,N,686,N,00,N
20240925,090703,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13290,110,2,0.83,468781810,35282,8.95,13220,13420,13200,17130,9230,13180,13286.72,7.21,0,17512,13413,13296,13133,13016,12853,13215,12935,834,3950,1000,9480,10,1,83447142,11090,-2215.00,4.24,12,0.04,-6.00,3135.00,17160,20240724,-22.55,7560,20231024,75.79,17160,-22.55,20240724,7990,66.33,20240220,17160,-22.55,20240724,7560,75.79,20231024,0.51,N,082740,1000,834 억,,6016534,N,N,686,N,00,N
20240924,160656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13180,10,2,0.08,5121516710,391976,95.95,13220,13250,12970,17120,9220,13170,13065.85,7.10,0,78034,13596,13382,13206,12992,12816,13295,12905,834,3950,1000,9480,10,1,83447142,10998,-2196.67,4.20,12,0.47,-6.00,3135.00,17160,20240724,-23.19,7560,20231024,74.34,17160,-23.19,20240724,7990,64.96,20240220,17160,-23.19,20240724,7560,74.34,20231024,0.51,N,082740,1000,834 억,,5928239,N,N,686,N,00,N
20240924,150657,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13040,-130,5,-0.99,4799181900,367343,89.92,13220,13250,12970,17120,9220,13170,13064.55,7.10,0,72260,13596,13382,13206,12992,12816,13295,12905,834,3950,1000,9480,10,1,83447142,10882,-2173.33,4.16,12,0.44,-6.00,3135.00,17160,20240724,-24.01,7560,20231024,72.49,17160,-24.01,20240724,7990,63.20,20240220,17160,-24.01,20240724,7560,72.49,20231024,0.51,N,082740,1000,834 억,,5928239,N,N,2855,N,00,N
20240924,140656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13060,-110,5,-0.84,3968821420,303743,74.35,13220,13250,12970,17120,9220,13170,13066.35,7.10,0,57887,13596,13382,13206,12992,12816,13295,12905,834,3950,1000,9480,10,1,83447142,10898,-2176.67,4.17,12,0.36,-6.00,3135.00,17160,20240724,-23.89,7560,20231024,72.75,17160,-23.89,20240724,7990,63.45,20240220,17160,-23.89,20240724,7560,72.75,20231024,0.51,N,082740,1000,834 억,,5928239,N,N,2855,N,00,N
20240924,130656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13090,-80,5,-0.61,3218945440,246435,60.32,13220,13250,12970,17120,9220,13170,13062.00,7.10,0,41343,13596,13382,13206,12992,12816,13295,12905,834,3950,1000,9480,10,1,83447142,10923,-2181.67,4.18,12,0.30,-6.00,3135.00,17160,20240724,-23.72,7560,20231024,73.15,17160,-23.72,20240724,7990,63.83,20240220,17160,-23.72,20240724,7560,73.15,20231024,0.51,N,082740,1000,834 억,,5928239,N,N,2855,N,00,N
20240924,120653,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13080,-90,5,-0.68,2672542970,204675,50.10,13220,13250,12970,17120,9220,13170,13057.44,7.10,0,27348,13596,13382,13206,12992,12816,13295,12905,834,3950,1000,9480,10,1,83447142,10915,-2180.00,4.17,12,0.25,-6.00,3135.00,17160,20240724,-23.78,7560,20231024,73.02,17160,-23.78,20240724,7990,63.70,20240220,17160,-23.78,20240724,7560,73.02,20231024,0.51,N,082740,1000,834 억,,5928239,N,N,2855,N,00,N
20240924,110657,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13080,-90,5,-0.68,2109888770,161559,39.55,13220,13250,12970,17120,9220,13170,13059.49,7.10,0,11219,13596,13382,13206,12992,12816,13295,12905,834,3950,1000,9480,10,1,83447142,10915,-2180.00,4.17,12,0.19,-6.00,3135.00,17160,20240724,-23.78,7560,20231024,73.02,17160,-23.78,20240724,7990,63.70,20240220,17160,-23.78,20240724,7560,73.02,20231024,0.51,N,082740,1000,834 억,,5928239,N,N,2855,N,00,N
20240924,100655,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13020,-150,5,-1.14,1508231930,115456,28.26,13220,13250,12970,17120,9220,13170,13063.17,7.10,0,-10442,13596,13382,13206,12992,12816,13295,12905,834,3950,1000,9480,10,1,83447142,10865,-2170.00,4.15,12,0.14,-6.00,3135.00,17160,20240724,-24.13,7560,20231024,72.22,17160,-24.13,20240724,7990,62.95,20240220,17160,-24.13,20240724,7560,72.22,20231024,0.51,N,082740,1000,834 억,,5928239,N,N,2855,N,00,N
20240924,090657,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13220,50,2,0.38,310335360,23509,5.75,13220,13250,13140,17120,9220,13170,13200.84,7.10,0,-7460,13596,13382,13206,12992,12816,13295,12905,834,3950,1000,9480,10,1,83447142,11032,-2203.33,4.22,12,0.03,-6.00,3135.00,17160,20240724,-22.96,7560,20231024,74.87,17160,-22.96,20240724,7990,65.46,20240220,17160,-22.96,20240724,7560,74.87,20231024,0.51,N,082740,1000,834 억,,5928239,N,N,2855,N,00,N
20240923,160654,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13170,-200,5,-1.50,4809677500,363825,19.35,13350,13420,13030,17380,9360,13370,13219.89,6.89,0,28062,13656,13512,13356,13212,13056,13585,13285,834,4010,1000,9620,10,1,83447142,10990,-2195.00,4.20,12,0.44,-6.00,3135.00,17160,20240724,-23.25,7560,20231024,74.21,17160,-23.25,20240724,7990,64.83,20240220,17160,-23.25,20240724,7560,74.21,20231024,0.49,N,082740,1000,834 억,,5748535,N,N,2855,N,00,N
20240923,150655,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13080,-290,5,-2.17,4553407950,344282,18.31,13350,13420,13030,17380,9360,13370,13225.81,6.89,0,23240,13656,13512,13356,13212,13056,13585,13285,834,4010,1000,9620,10,1,83447142,10915,-2180.00,4.17,12,0.41,-6.00,3135.00,17160,20240724,-23.78,7560,20231024,73.02,17160,-23.78,20240724,7990,63.70,20240220,17160,-23.78,20240724,7560,73.02,20231024,0.49,N,082740,1000,834 억,,5748535,N,N,12641,N,00,N
20240923,140701,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13370,0,3,0.00,2115582350,158723,8.44,13350,13420,13160,17380,9360,13370,13328.77,6.89,0,-17913,13656,13512,13356,13212,13056,13585,13285,834,4010,1000,9620,10,1,83447142,11157,-2228.33,4.26,12,0.19,-6.00,3135.00,17160,20240724,-22.09,7560,20231024,76.85,17160,-22.09,20240724,7990,67.33,20240220,17160,-22.09,20240724,7560,76.85,20231024,0.49,N,082740,1000,834 억,,5748535,N,N,12641,N,00,N
20240923,130656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13360,-10,5,-0.07,1798004100,134986,7.18,13350,13420,13160,17380,9360,13370,13319.93,6.89,0,-17229,13656,13512,13356,13212,13056,13585,13285,834,4010,1000,9620,10,1,83447142,11149,-2226.67,4.26,12,0.16,-6.00,3135.00,17160,20240724,-22.14,7560,20231024,76.72,17160,-22.14,20240724,7990,67.21,20240220,17160,-22.14,20240724,7560,76.72,20231024,0.49,N,082740,1000,834 억,,5748535,N,N,12641,N,00,N
20240923,120654,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13350,-20,5,-0.15,1569281520,117872,6.27,13350,13420,13160,17380,9360,13370,13313.44,6.89,0,-11255,13656,13512,13356,13212,13056,13585,13285,834,4010,1000,9620,10,1,83447142,11140,-2225.00,4.26,12,0.14,-6.00,3135.00,17160,20240724,-22.20,7560,20231024,76.59,17160,-22.20,20240724,7990,67.08,20240220,17160,-22.20,20240724,7560,76.59,20231024,0.49,N,082740,1000,834 억,,5748535,N,N,12641,N,00,N
20240923,110656,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13380,10,2,0.07,1286316530,96715,5.14,13350,13400,13160,17380,9360,13370,13300.07,6.89,0,-4574,13656,13512,13356,13212,13056,13585,13285,834,4010,1000,9620,10,1,83447142,11165,-2230.00,4.27,12,0.12,-6.00,3135.00,17160,20240724,-22.03,7560,20231024,76.98,17160,-22.03,20240724,7990,67.46,20240220,17160,-22.03,20240724,7560,76.98,20231024,0.49,N,082740,1000,834 억,,5748535,N,N,12641,N,00,N
20240923,100654,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13290,-80,5,-0.60,1042235890,78431,4.17,13350,13400,13160,17380,9360,13370,13288.57,6.89,0,-9545,13656,13512,13356,13212,13056,13585,13285,834,4010,1000,9620,10,1,83447142,11090,-2215.00,4.24,12,0.09,-6.00,3135.00,17160,20240724,-22.55,7560,20231024,75.79,17160,-22.55,20240724,7990,66.33,20240220,17160,-22.55,20240724,7560,75.79,20231024,0.49,N,082740,1000,834 억,,5748535,N,N,12641,N,00,N
20240923,090654,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13200,-170,5,-1.27,186729180,14039,0.75,13350,13400,13200,17380,9360,13370,13300.75,6.89,0,449,13656,13512,13356,13212,13056,13585,13285,834,4010,1000,9620,10,1,83447142,11015,-2200.00,4.21,12,0.02,-6.00,3135.00,17160,20240724,-23.08,7560,20231024,74.60,17160,-23.08,20240724,7990,65.21,20240220,17160,-23.08,20240724,7560,74.60,20231024,0.49,N,082740,1000,834 억,,5748535,N,N,12641,N,00,N
20240913,160621,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12990,290,2,2.28,4708893700,362763,128.84,12700,13090,12640,16510,8890,12700,12980.62,6.67,0,-13961,12926,12812,12586,12472,12246,12870,12530,834,3810,1000,9140,10,1,83447142,10840,-2165.00,4.14,12,0.43,-6.00,3135.00,17160,20240724,-24.30,7560,20231024,71.83,17160,-24.30,20240724,7990,62.58,20240220,17160,-24.30,20240724,7560,71.83,20231024,0.49,N,082740,1000,834 억,,5567592,N,N,6540,N,00,N
20240913,150626,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12980,280,2,2.20,4555515190,350949,124.64,12700,13090,12640,16510,8890,12700,12980.56,6.67,0,-12417,12926,12812,12586,12472,12246,12870,12530,834,3810,1000,9140,10,1,83447142,10831,-2163.33,4.14,12,0.42,-6.00,3135.00,17160,20240724,-24.36,7560,20231024,71.69,17160,-24.36,20240724,7990,62.45,20240220,17160,-24.36,20240724,7560,71.69,20231024,0.49,N,082740,1000,834 억,,5567592,N,N,357,N,00,N
20240913,140629,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12990,290,2,2.28,4160030270,320480,113.82,12700,13090,12640,16510,8890,12700,12980.62,6.67,0,-8911,12926,12812,12586,12472,12246,12870,12530,834,3810,1000,9140,10,1,83447142,10840,-2165.00,4.14,12,0.38,-6.00,3135.00,17160,20240724,-24.30,7560,20231024,71.83,17160,-24.30,20240724,7990,62.58,20240220,17160,-24.30,20240724,7560,71.83,20231024,0.49,N,082740,1000,834 억,,5567592,N,N,357,N,00,N
20240913,130626,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12950,250,2,1.97,3913928710,301550,107.10,12700,13090,12640,16510,8890,12700,12979.37,6.67,0,-2811,12926,12812,12586,12472,12246,12870,12530,834,3810,1000,9140,10,1,83447142,10806,-2158.33,4.13,12,0.36,-6.00,3135.00,17160,20240724,-24.53,7560,20231024,71.30,17160,-24.53,20240724,7990,62.08,20240220,17160,-24.53,20240724,7560,71.30,20231024,0.49,N,082740,1000,834 억,,5567592,N,N,357,N,00,N
20240913,120626,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13030,330,2,2.60,3504424340,270052,95.91,12700,13090,12640,16510,8890,12700,12976.85,6.67,0,13121,12926,12812,12586,12472,12246,12870,12530,834,3810,1000,9140,10,1,83447142,10873,-2171.67,4.16,12,0.32,-6.00,3135.00,17160,20240724,-24.07,7560,20231024,72.35,17160,-24.07,20240724,7990,63.08,20240220,17160,-24.07,20240724,7560,72.35,20231024,0.49,N,082740,1000,834 억,,5567592,N,N,357,N,00,N
20240913,110627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13050,350,2,2.76,3128147800,241187,85.66,12700,13090,12640,16510,8890,12700,12969.80,6.67,0,18701,12926,12812,12586,12472,12246,12870,12530,834,3810,1000,9140,10,1,83447142,10890,-2175.00,4.16,12,0.29,-6.00,3135.00,17160,20240724,-23.95,7560,20231024,72.62,17160,-23.95,20240724,7990,63.33,20240220,17160,-23.95,20240724,7560,72.62,20231024,0.49,N,082740,1000,834 억,,5567592,N,N,357,N,00,N
20240913,100629,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12930,230,2,1.81,1958899560,151384,53.77,12700,13050,12640,16510,8890,12700,12939.94,6.67,0,7561,12926,12812,12586,12472,12246,12870,12530,834,3810,1000,9140,10,1,83447142,10790,-2155.00,4.12,12,0.18,-6.00,3135.00,17160,20240724,-24.65,7560,20231024,71.03,17160,-24.65,20240724,7990,61.83,20240220,17160,-24.65,20240724,7560,71.03,20231024,0.49,N,082740,1000,834 억,,5567592,N,N,357,N,00,N
20240913,090631,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12960,260,2,2.05,450986650,35119,12.47,12700,12960,12640,16510,8890,12700,12841.67,6.67,0,3224,12926,12812,12586,12472,12246,12870,12530,834,3810,1000,9140,10,1,83447142,10815,-2160.00,4.13,12,0.04,-6.00,3135.00,17160,20240724,-24.48,7560,20231024,71.43,17160,-24.48,20240724,7990,62.20,20240220,17160,-24.48,20240724,7560,71.43,20231024,0.49,N,082740,1000,834 억,,5567592,N,N,357,N,00,N
20240912,160619,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12700,340,2,2.75,3508488220,278903,93.31,12540,12700,12360,16060,8660,12360,12579.26,6.64,0,23977,12766,12562,12396,12192,12026,12480,12110,834,3700,1000,8890,10,1,83447142,10598,-2116.67,4.05,12,0.33,-6.00,3135.00,17160,20240724,-25.99,7560,20231024,67.99,17160,-25.99,20240724,7990,58.95,20240220,17160,-25.99,20240724,7560,67.99,20231024,0.51,N,082740,1000,834 억,,5543888,N,N,357,N,00,N
20240912,150625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12700,340,2,2.75,3246776530,258282,86.41,12540,12700,12360,16060,8660,12360,12570.67,6.64,0,18925,12766,12562,12396,12192,12026,12480,12110,834,3700,1000,8890,10,1,83447142,10598,-2116.67,4.05,12,0.31,-6.00,3135.00,17160,20240724,-25.99,7560,20231024,67.99,17160,-25.99,20240724,7990,58.95,20240220,17160,-25.99,20240724,7560,67.99,20231024,0.51,N,082740,1000,834 억,,5543888,N,N,0,N,00,N
20240912,140627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12600,240,2,1.94,2667243350,212484,71.09,12540,12690,12360,16060,8660,12360,12552.68,6.64,0,10462,12766,12562,12396,12192,12026,12480,12110,834,3700,1000,8890,10,1,83447142,10514,-2100.00,4.02,12,0.25,-6.00,3135.00,17160,20240724,-26.57,7560,20231024,66.67,17160,-26.57,20240724,7990,57.70,20240220,17160,-26.57,20240724,7560,66.67,20231024,0.51,N,082740,1000,834 억,,5543888,N,N,0,N,00,N
20240912,130624,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12500,140,2,1.13,2198727300,175122,58.59,12540,12690,12360,16060,8660,12360,12555.40,6.64,0,7289,12766,12562,12396,12192,12026,12480,12110,834,3700,1000,8890,10,1,83447142,10431,-2083.33,3.99,12,0.21,-6.00,3135.00,17160,20240724,-27.16,7560,20231024,65.34,17160,-27.16,20240724,7990,56.45,20240220,17160,-27.16,20240724,7560,65.34,20231024,0.51,N,082740,1000,834 억,,5543888,N,N,0,N,00,N
20240912,120623,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12490,130,2,1.05,2038863250,162334,54.31,12540,12690,12360,16060,8660,12360,12559.68,6.64,0,10425,12766,12562,12396,12192,12026,12480,12110,834,3700,1000,8890,10,1,83447142,10423,-2081.67,3.98,12,0.19,-6.00,3135.00,17160,20240724,-27.21,7560,20231024,65.21,17160,-27.21,20240724,7990,56.32,20240220,17160,-27.21,20240724,7560,65.21,20231024,0.51,N,082740,1000,834 억,,5543888,N,N,0,N,00,N
20240912,110621,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12580,220,2,1.78,1736936560,138230,46.25,12540,12690,12360,16060,8660,12360,12565.55,6.64,0,17435,12766,12562,12396,12192,12026,12480,12110,834,3700,1000,8890,10,1,83447142,10498,-2096.67,4.01,12,0.17,-6.00,3135.00,17160,20240724,-26.69,7560,20231024,66.40,17160,-26.69,20240724,7990,57.45,20240220,17160,-26.69,20240724,7560,66.40,20231024,0.51,N,082740,1000,834 억,,5543888,N,N,0,N,00,N
20240912,100623,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12620,260,2,2.10,1409050000,112204,37.54,12540,12690,12360,16060,8660,12360,12557.93,6.64,0,15429,12766,12562,12396,12192,12026,12480,12110,834,3700,1000,8890,10,1,83447142,10531,-2103.33,4.03,12,0.13,-6.00,3135.00,17160,20240724,-26.46,7560,20231024,66.93,17160,-26.46,20240724,7990,57.95,20240220,17160,-26.46,20240724,7560,66.93,20231024,0.51,N,082740,1000,834 억,,5543888,N,N,0,N,00,N
20240912,090623,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12490,130,2,1.05,380690460,30278,10.13,12540,12640,12480,16060,8660,12360,12573.17,6.64,0,-8560,12766,12562,12396,12192,12026,12480,12110,834,3700,1000,8890,10,1,83447142,10423,-2081.67,3.98,12,0.04,-6.00,3135.00,17160,20240724,-27.21,7560,20231024,65.21,17160,-27.21,20240724,7990,56.32,20240220,17160,-27.21,20240724,7560,65.21,20231024,0.51,N,082740,1000,834 억,,5543888,N,N,0,N,00,N
20240911,160610,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12360,140,2,1.15,3687687800,297515,87.52,12600,12600,12230,15880,8560,12220,12395.01,6.69,0,-45105,12680,12450,12240,12010,11800,12345,11905,834,3660,1000,8790,10,1,83447142,10314,-2060.00,3.94,12,0.36,-6.00,3135.00,17160,20240724,-27.97,7560,20231024,63.49,17160,-27.97,20240724,7990,54.69,20240220,17160,-27.97,20240724,7560,63.49,20231024,0.52,N,082740,1000,834 억,,5581250,N,N,189,N,00,N
20240911,150614,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12360,140,2,1.15,3533371950,285040,83.85,12600,12600,12230,15880,8560,12220,12396.06,6.69,0,-44506,12680,12450,12240,12010,11800,12345,11905,834,3660,1000,8790,10,1,83447142,10314,-2060.00,3.94,12,0.34,-6.00,3135.00,17160,20240724,-27.97,7560,20231024,63.49,17160,-27.97,20240724,7990,54.69,20240220,17160,-27.97,20240724,7560,63.49,20231024,0.52,N,082740,1000,834 억,,5581250,N,N,189,N,00,N
20240911,140614,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12360,140,2,1.15,3068871940,247448,72.79,12600,12600,12230,15880,8560,12220,12402.09,6.69,0,-40334,12680,12450,12240,12010,11800,12345,11905,834,3660,1000,8790,10,1,83447142,10314,-2060.00,3.94,12,0.30,-6.00,3135.00,17160,20240724,-27.97,7560,20231024,63.49,17160,-27.97,20240724,7990,54.69,20240220,17160,-27.97,20240724,7560,63.49,20231024,0.52,N,082740,1000,834 억,,5581250,N,N,189,N,00,N
20240911,130613,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12310,90,2,0.74,2637980300,212527,62.52,12600,12600,12230,15880,8560,12220,12412.45,6.69,0,-32124,12680,12450,12240,12010,11800,12345,11905,834,3660,1000,8790,10,1,83447142,10272,-2051.67,3.93,12,0.25,-6.00,3135.00,17160,20240724,-28.26,7560,20231024,62.83,17160,-28.26,20240724,7990,54.07,20240220,17160,-28.26,20240724,7560,62.83,20231024,0.52,N,082740,1000,834 억,,5581250,N,N,189,N,00,N
20240911,120617,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12290,70,2,0.57,2315416770,186287,54.80,12600,12600,12250,15880,8560,12220,12429.30,6.69,0,-24766,12680,12450,12240,12010,11800,12345,11905,834,3660,1000,8790,10,1,83447142,10256,-2048.33,3.92,12,0.22,-6.00,3135.00,17160,20240724,-28.38,7560,20231024,62.57,17160,-28.38,20240724,7990,53.82,20240220,17160,-28.38,20240724,7560,62.57,20231024,0.52,N,082740,1000,834 억,,5581250,N,N,189,N,00,N
20240911,110608,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12380,160,2,1.31,2025057720,162774,47.88,12600,12600,12250,15880,8560,12220,12440.92,6.69,0,-16959,12680,12450,12240,12010,11800,12345,11905,834,3660,1000,8790,10,1,83447142,10331,-2063.33,3.95,12,0.20,-6.00,3135.00,17160,20240724,-27.86,7560,20231024,63.76,17160,-27.86,20240724,7990,54.94,20240220,17160,-27.86,20240724,7560,63.76,20231024,0.52,N,082740,1000,834 억,,5581250,N,N,189,N,00,N
20240911,100608,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12390,170,2,1.39,1417550660,113564,33.41,12600,12600,12260,15880,8560,12220,12482.39,6.69,0,-2242,12680,12450,12240,12010,11800,12345,11905,834,3660,1000,8790,10,1,83447142,10339,-2065.00,3.95,12,0.14,-6.00,3135.00,17160,20240724,-27.80,7560,20231024,63.89,17160,-27.80,20240724,7990,55.07,20240220,17160,-27.80,20240724,7560,63.89,20231024,0.52,N,082740,1000,834 억,,5581250,N,N,189,N,00,N
20240911,090618,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12370,150,2,1.23,346666420,27817,8.18,12600,12600,12260,15880,8560,12220,12462.39,6.69,0,-16140,12680,12450,12240,12010,11800,12345,11905,834,3660,1000,8790,10,1,83447142,10322,-2061.67,3.95,12,0.03,-6.00,3135.00,17160,20240724,-27.91,7560,20231024,63.62,17160,-27.91,20240724,7990,54.82,20240220,17160,-27.91,20240724,7560,63.62,20231024,0.52,N,082740,1000,834 억,,5581250,N,N,189,N,00,N
20240910,160611,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12220,50,2,0.41,4147494220,337192,109.41,12300,12470,12030,15820,8520,12170,12300.13,6.77,0,-108797,12583,12376,11963,11756,11343,12480,11860,834,3650,1000,8760,10,1,83447142,10197,-2036.67,3.90,12,0.40,-6.00,3135.00,17160,20240724,-28.79,7560,20231024,61.64,17160,-28.79,20240724,7990,52.94,20240220,17160,-28.79,20240724,7560,61.64,20231024,0.52,N,082740,1000,834 억,,5647910,N,N,189,N,00,N
20240910,150615,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12280,110,2,0.90,3818343910,310320,100.69,12300,12470,12030,15820,8520,12170,12304.54,6.77,0,-102154,12583,12376,11963,11756,11343,12480,11860,834,3650,1000,8760,10,1,83447142,10247,-2046.67,3.92,12,0.37,-6.00,3135.00,17160,20240724,-28.44,7560,20231024,62.43,17160,-28.44,20240724,7990,53.69,20240220,17160,-28.44,20240724,7560,62.43,20231024,0.52,N,082740,1000,834 억,,5647910,N,N,1472,N,00,N
20240910,140612,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12310,140,2,1.15,3284838480,266895,86.60,12300,12470,12030,15820,8520,12170,12307.61,6.77,0,-76777,12583,12376,11963,11756,11343,12480,11860,834,3650,1000,8760,10,1,83447142,10272,-2051.67,3.93,12,0.32,-6.00,3135.00,17160,20240724,-28.26,7560,20231024,62.83,17160,-28.26,20240724,7990,54.07,20240220,17160,-28.26,20240724,7560,62.83,20231024,0.52,N,082740,1000,834 억,,5647910,N,N,1472,N,00,N
20240910,130611,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12410,240,2,1.97,2708270830,220197,71.45,12300,12470,12030,15820,8520,12170,12299.31,6.77,0,-54008,12583,12376,11963,11756,11343,12480,11860,834,3650,1000,8760,10,1,83447142,10356,-2068.33,3.96,12,0.26,-6.00,3135.00,17160,20240724,-27.68,7560,20231024,64.15,17160,-27.68,20240724,7990,55.32,20240220,17160,-27.68,20240724,7560,64.15,20231024,0.52,N,082740,1000,834 억,,5647910,N,N,1472,N,00,N
20240910,120611,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12390,220,2,1.81,2303743690,187522,60.85,12300,12470,12030,15820,8520,12170,12285.19,6.77,0,-45538,12583,12376,11963,11756,11343,12480,11860,834,3650,1000,8760,10,1,83447142,10339,-2065.00,3.95,12,0.22,-6.00,3135.00,17160,20240724,-27.80,7560,20231024,63.89,17160,-27.80,20240724,7990,55.07,20240220,17160,-27.80,20240724,7560,63.89,20231024,0.52,N,082740,1000,834 억,,5647910,N,N,1472,N,00,N
20240910,110610,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12290,120,2,0.99,1810997740,147510,47.86,12300,12470,12030,15820,8520,12170,12277.12,6.77,0,-25892,12583,12376,11963,11756,11343,12480,11860,834,3650,1000,8760,10,1,83447142,10256,-2048.33,3.92,12,0.18,-6.00,3135.00,17160,20240724,-28.38,7560,20231024,62.57,17160,-28.38,20240724,7990,53.82,20240220,17160,-28.38,20240724,7560,62.57,20231024,0.52,N,082740,1000,834 억,,5647910,N,N,1472,N,00,N
20240910,100613,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12290,120,2,0.99,1184893920,96986,31.47,12300,12340,12030,15820,8520,12170,12217.16,6.77,0,-8982,12583,12376,11963,11756,11343,12480,11860,834,3650,1000,8760,10,1,83447142,10256,-2048.33,3.92,12,0.12,-6.00,3135.00,17160,20240724,-28.38,7560,20231024,62.57,17160,-28.38,20240724,7990,53.82,20240220,17160,-28.38,20240724,7560,62.57,20231024,0.52,N,082740,1000,834 억,,5647910,N,N,1472,N,00,N
20240910,090611,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12260,90,2,0.74,334691140,27365,8.88,12300,12320,12170,15820,8520,12170,12230.63,6.77,0,-4038,12583,12376,11963,11756,11343,12480,11860,834,3650,1000,8760,10,1,83447142,10231,-2043.33,3.91,12,0.03,-6.00,3135.00,17160,20240724,-28.55,7560,20231024,62.17,17160,-28.55,20240724,7990,53.44,20240220,17160,-28.55,20240724,7560,62.17,20231024,0.52,N,082740,1000,834 억,,5647910,N,N,1472,N,00,N
20240909,160559,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12170,210,2,1.76,3663114920,306481,48.29,11600,12170,11550,15540,8380,11960,11951.96,6.73,0,40726,12433,12196,11853,11616,11273,12025,11445,834,3580,1000,8610,10,1,83447142,10156,-2028.33,3.88,12,0.37,-6.00,3135.00,17160,20240724,-29.08,7560,20231024,60.98,17160,-29.08,20240724,7990,52.32,20240220,17160,-29.08,20240724,7560,60.98,20231024,0.53,N,082740,1000,834 억,,5614140,N,N,1472,N,00,N
20240909,150603,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12080,120,2,1.00,3404998630,285205,44.94,11600,12110,11550,15540,8380,11960,11938.77,6.73,0,40979,12433,12196,11853,11616,11273,12025,11445,834,3580,1000,8610,10,1,83447142,10080,-2013.33,3.85,12,0.34,-6.00,3135.00,17160,20240724,-29.60,7560,20231024,59.79,17160,-29.60,20240724,7990,51.19,20240220,17160,-29.60,20240724,7560,59.79,20231024,0.53,N,082740,1000,834 억,,5614140,N,N,10183,N,00,N
20240909,140607,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12010,50,2,0.42,2801293510,234989,37.03,11600,12080,11550,15540,8380,11960,11920.95,6.73,0,25856,12433,12196,11853,11616,11273,12025,11445,834,3580,1000,8610,10,1,83447142,10022,-2001.67,3.83,12,0.28,-6.00,3135.00,17160,20240724,-30.01,7560,20231024,58.86,17160,-30.01,20240724,7990,50.31,20240220,17160,-30.01,20240724,7560,58.86,20231024,0.53,N,082740,1000,834 억,,5614140,N,N,10183,N,00,N
20240909,130604,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11940,-20,5,-0.17,2165273750,182069,28.69,11600,12040,11550,15540,8380,11960,11892.58,6.73,0,22754,12433,12196,11853,11616,11273,12025,11445,834,3580,1000,8610,10,1,83447142,9964,-1990.00,3.81,12,0.22,-6.00,3135.00,17160,20240724,-30.42,7560,20231024,57.94,17160,-30.42,20240724,7990,49.44,20240220,17160,-30.42,20240724,7560,57.94,20231024,0.53,N,082740,1000,834 억,,5614140,N,N,10183,N,00,N
20240909,120601,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12000,40,2,0.33,1891077710,159112,25.07,11600,12040,11550,15540,8380,11960,11885.18,6.73,0,23776,12433,12196,11853,11616,11273,12025,11445,834,3580,1000,8610,10,1,83447142,10014,-2000.00,3.83,12,0.19,-6.00,3135.00,17160,20240724,-30.07,7560,20231024,58.73,17160,-30.07,20240724,7990,50.19,20240220,17160,-30.07,20240724,7560,58.73,20231024,0.53,N,082740,1000,834 억,,5614140,N,N,10183,N,00,N
20240909,110602,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11970,10,2,0.08,1523688890,128469,20.24,11600,12040,11550,15540,8380,11960,11860.33,6.73,0,27695,12433,12196,11853,11616,11273,12025,11445,834,3580,1000,8610,10,1,83447142,9989,-1995.00,3.82,12,0.15,-6.00,3135.00,17160,20240724,-30.24,7560,20231024,58.33,17160,-30.24,20240724,7990,49.81,20240220,17160,-30.24,20240724,7560,58.33,20231024,0.53,N,082740,1000,834 억,,5614140,N,N,10183,N,00,N
20240909,100606,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11950,-10,5,-0.08,1197013830,101102,15.93,11600,12040,11550,15540,8380,11960,11839.61,6.73,0,24036,12433,12196,11853,11616,11273,12025,11445,834,3580,1000,8610,10,1,83447142,9972,-1991.67,3.81,12,0.12,-6.00,3135.00,17160,20240724,-30.36,7560,20231024,58.07,17160,-30.36,20240724,7990,49.56,20240220,17160,-30.36,20240724,7560,58.07,20231024,0.53,N,082740,1000,834 억,,5614140,N,N,10183,N,00,N
20240909,090600,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11690,-270,5,-2.26,340337840,29248,4.61,11600,11700,11550,15540,8380,11960,11635.75,6.73,0,9515,12433,12196,11853,11616,11273,12025,11445,834,3580,1000,8610,10,1,83447142,9755,-1948.33,3.73,12,0.04,-6.00,3135.00,17160,20240724,-31.88,7560,20231024,54.63,17160,-31.88,20240724,7990,46.31,20240220,17160,-31.88,20240724,7560,54.63,20231024,0.53,N,082740,1000,834 억,,5614140,N,N,10183,N,00,N
20240906,160554,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11960,-50,5,-0.42,7440048080,629957,108.38,12010,12090,11510,15610,8410,12010,11810.27,6.64,0,99857,12950,12480,12220,11750,11490,12350,11620,834,3600,1000,8640,10,1,83447142,9980,-1993.33,3.81,12,0.75,-6.00,3135.00,17160,20240724,-30.30,7560,20231024,58.20,17160,-30.30,20240724,7990,49.69,20240220,17160,-30.30,20240724,7560,58.20,20231024,0.52,N,082740,1000,834 억,,5539277,N,N,10183,N,00,N
20240906,150603,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11920,-90,5,-0.75,7163091520,606768,104.40,12010,12090,11510,15610,8410,12010,11805.22,6.64,0,91515,12950,12480,12220,11750,11490,12350,11620,834,3600,1000,8640,10,1,83447142,9947,-1986.67,3.80,12,0.73,-6.00,3135.00,17160,20240724,-30.54,7560,20231024,57.67,17160,-30.54,20240724,7990,49.19,20240220,17160,-30.54,20240724,7560,57.67,20231024,0.52,N,082740,1000,834 억,,5539277,N,N,16016,N,00,N
20240906,140606,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12060,50,2,0.42,6306563260,535217,92.08,12010,12090,11510,15610,8410,12010,11783.07,6.64,0,91691,12950,12480,12220,11750,11490,12350,11620,834,3600,1000,8640,10,1,83447142,10064,-2010.00,3.85,12,0.64,-6.00,3135.00,17160,20240724,-29.72,7560,20231024,59.52,17160,-29.72,20240724,7990,50.94,20240220,17160,-29.72,20240724,7560,59.52,20231024,0.52,N,082740,1000,834 억,,5539277,N,N,16016,N,00,N
20240906,130602,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11900,-110,5,-0.92,5495635450,467591,80.45,12010,12090,11510,15610,8410,12010,11752.92,6.64,0,96156,12950,12480,12220,11750,11490,12350,11620,834,3600,1000,8640,10,1,83447142,9930,-1983.33,3.80,12,0.56,-6.00,3135.00,17160,20240724,-30.65,7560,20231024,57.41,17160,-30.65,20240724,7990,48.94,20240220,17160,-30.65,20240724,7560,57.41,20231024,0.52,N,082740,1000,834 억,,5539277,N,N,16016,N,00,N
20240906,120603,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11950,-60,5,-0.50,4976974720,424273,73.00,12010,12090,11510,15610,8410,12010,11730.40,6.64,0,89570,12950,12480,12220,11750,11490,12350,11620,834,3600,1000,8640,10,1,83447142,9972,-1991.67,3.81,12,0.51,-6.00,3135.00,17160,20240724,-30.36,7560,20231024,58.07,17160,-30.36,20240724,7990,49.56,20240220,17160,-30.36,20240724,7560,58.07,20231024,0.52,N,082740,1000,834 억,,5539277,N,N,16016,N,00,N
20240906,110606,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11980,-30,5,-0.25,4310302080,368379,63.38,12010,12090,11510,15610,8410,12010,11700.48,6.64,0,81712,12950,12480,12220,11750,11490,12350,11620,834,3600,1000,8640,10,1,83447142,9997,-1996.67,3.82,12,0.44,-6.00,3135.00,17160,20240724,-30.19,7560,20231024,58.47,17160,-30.19,20240724,7990,49.94,20240220,17160,-30.19,20240724,7560,58.47,20231024,0.52,N,082740,1000,834 억,,5539277,N,N,16016,N,00,N
20240906,100600,57,100.00,KOSPI,,기계,N,N,N,N, ,N,11610,-400,5,-3.33,1600927510,135890,23.38,12010,12090,11600,15610,8410,12010,11780.56,6.64,0,10395,12950,12480,12220,11750,11490,12350,11620,834,3600,1000,8640,10,1,83447142,9688,-1935.00,3.70,12,0.16,-6.00,3135.00,17160,20240724,-32.34,7560,20231024,53.57,17160,-32.34,20240724,7990,45.31,20240220,17160,-32.34,20240724,7560,53.57,20231024,0.52,N,082740,1000,834 억,,5539277,N,N,16016,N,00,N
20240906,090604,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12050,40,2,0.33,99319430,8260,1.42,12010,12090,11950,15610,8410,12010,12024.66,6.64,0,-1763,12950,12480,12220,11750,11490,12350,11620,834,3600,1000,8640,10,1,83447142,10055,-2008.33,3.84,12,0.01,-6.00,3135.00,17160,20240724,-29.78,7560,20231024,59.39,17160,-29.78,20240724,7990,50.81,20240220,17160,-29.78,20240724,7560,59.39,20231024,0.52,N,082740,1000,834 억,,5539277,N,N,16016,N,00,N
20240905,160554,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12010,-490,5,-3.92,7055289820,577173,66.82,12500,12690,11960,16250,8750,12500,12223.93,6.55,0,65522,13126,12812,12586,12272,12046,12700,12160,834,3750,1000,9000,10,1,83447142,10022,-2001.67,3.83,12,0.69,-6.00,3135.00,17160,20240724,-30.01,7560,20231024,58.86,17160,-30.01,20240724,7990,50.31,20240220,17160,-30.01,20240724,7560,58.86,20231024,0.53,N,082740,1000,834 억,,5466867,N,N,16016,N,00,N
20240905,150602,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12170,-330,5,-2.64,6383241030,521508,60.37,12500,12690,11960,16250,8750,12500,12239.87,6.55,0,47104,13126,12812,12586,12272,12046,12700,12160,834,3750,1000,9000,10,1,83447142,10156,-2028.33,3.88,12,0.62,-6.00,3135.00,17160,20240724,-29.08,7560,20231024,60.98,17160,-29.08,20240724,7990,52.32,20240220,17160,-29.08,20240724,7560,60.98,20231024,0.53,N,082740,1000,834 억,,5466867,N,N,9772,N,00,N
20240905,140559,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12000,-500,5,-4.00,5195448770,422942,48.96,12500,12690,11990,16250,8750,12500,12283.97,6.55,0,15348,13126,12812,12586,12272,12046,12700,12160,834,3750,1000,9000,10,1,83447142,10014,-2000.00,3.83,12,0.51,-6.00,3135.00,17160,20240724,-30.07,7560,20231024,58.73,17160,-30.07,20240724,7990,50.19,20240220,17160,-30.07,20240724,7560,58.73,20231024,0.53,N,082740,1000,834 억,,5466867,N,N,9772,N,00,N
20240905,130602,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12110,-390,5,-3.12,4183075590,339025,39.25,12500,12690,12080,16250,8750,12500,12338.46,6.55,0,14892,13126,12812,12586,12272,12046,12700,12160,834,3750,1000,9000,10,1,83447142,10105,-2018.33,3.86,12,0.41,-6.00,3135.00,17160,20240724,-29.43,7560,20231024,60.19,17160,-29.43,20240724,7990,51.56,20240220,17160,-29.43,20240724,7560,60.19,20231024,0.53,N,082740,1000,834 억,,5466867,N,N,9772,N,00,N
20240905,120559,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12180,-320,5,-2.56,3477589740,280861,32.51,12500,12690,12080,16250,8750,12500,12381.81,6.55,0,10864,13126,12812,12586,12272,12046,12700,12160,834,3750,1000,9000,10,1,83447142,10164,-2030.00,3.89,12,0.34,-6.00,3135.00,17160,20240724,-29.02,7560,20231024,61.11,17160,-29.02,20240724,7990,52.44,20240220,17160,-29.02,20240724,7560,61.11,20231024,0.53,N,082740,1000,834 억,,5466867,N,N,9772,N,00,N
20240905,110556,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12390,-110,5,-0.88,1873931280,149285,17.28,12500,12690,12380,16250,8750,12500,12552.78,6.55,0,-33198,13126,12812,12586,12272,12046,12700,12160,834,3750,1000,9000,10,1,83447142,10339,-2065.00,3.95,12,0.18,-6.00,3135.00,17160,20240724,-27.80,7560,20231024,63.89,17160,-27.80,20240724,7990,55.07,20240220,17160,-27.80,20240724,7560,63.89,20231024,0.53,N,082740,1000,834 억,,5466867,N,N,9772,N,00,N
20240905,100556,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12620,120,2,0.96,1294754780,102918,11.91,12500,12690,12480,16250,8750,12500,12580.60,6.55,0,-15049,13126,12812,12586,12272,12046,12700,12160,834,3750,1000,9000,10,1,83447142,10531,-2103.33,4.03,12,0.12,-6.00,3135.00,17160,20240724,-26.46,7560,20231024,66.93,17160,-26.46,20240724,7990,57.95,20240220,17160,-26.46,20240724,7560,66.93,20231024,0.53,N,082740,1000,834 억,,5466867,N,N,9772,N,00,N
20240905,090601,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12610,110,2,0.88,253723520,20207,2.34,12500,12680,12500,16250,8750,12500,12556.75,6.55,0,639,13126,12812,12586,12272,12046,12700,12160,834,3750,1000,9000,10,1,83447142,10523,-2101.67,4.02,12,0.02,-6.00,3135.00,17160,20240724,-26.52,7560,20231024,66.80,17160,-26.52,20240724,7990,57.82,20240220,17160,-26.52,20240724,7560,66.80,20231024,0.53,N,082740,1000,834 억,,5466867,N,N,9772,N,00,N
20240904,160548,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12500,-770,5,-5.80,10780421940,860354,269.36,12670,12900,12360,17250,9290,13270,12530.23,6.57,0,52415,13850,13560,13410,13120,12970,13485,13045,834,3980,1000,9550,10,1,83447142,10431,-2083.33,3.99,12,1.03,-6.00,3135.00,17160,20240724,-27.16,7560,20231024,65.34,17160,-27.16,20240724,7990,56.45,20240220,17160,-27.16,20240724,7560,65.34,20231024,0.52,N,082740,1000,834 억,,5479826,N,N,9772,N,00,N
20240904,150553,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12490,-780,5,-5.88,10418029810,831362,260.28,12670,12900,12360,17250,9290,13270,12531.28,6.57,0,51364,13850,13560,13410,13120,12970,13485,13045,834,3980,1000,9550,10,1,83447142,10423,-2081.67,3.98,12,1.00,-6.00,3135.00,17160,20240724,-27.21,7560,20231024,65.21,17160,-27.21,20240724,7990,56.32,20240220,17160,-27.21,20240724,7560,65.21,20231024,0.52,N,082740,1000,834 억,,5479826,N,N,17850,N,00,N
20240904,140554,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12500,-770,5,-5.80,9247590840,737586,230.92,12670,12900,12360,17250,9290,13270,12537.64,6.57,0,31109,13850,13560,13410,13120,12970,13485,13045,834,3980,1000,9550,10,1,83447142,10431,-2083.33,3.99,12,0.88,-6.00,3135.00,17160,20240724,-27.16,7560,20231024,65.34,17160,-27.16,20240724,7990,56.45,20240220,17160,-27.16,20240724,7560,65.34,20231024,0.52,N,082740,1000,834 억,,5479826,N,N,17850,N,00,N
20240904,130554,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12500,-770,5,-5.80,8383742140,668565,209.32,12670,12900,12360,17250,9290,13270,12539.90,6.57,0,9920,13850,13560,13410,13120,12970,13485,13045,834,3980,1000,9550,10,1,83447142,10431,-2083.33,3.99,12,0.80,-6.00,3135.00,17160,20240724,-27.16,7560,20231024,65.34,17160,-27.16,20240724,7990,56.45,20240220,17160,-27.16,20240724,7560,65.34,20231024,0.52,N,082740,1000,834 억,,5479826,N,N,17850,N,00,N
20240904,120550,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12560,-710,5,-5.35,7413127100,590917,185.00,12670,12900,12360,17250,9290,13270,12545.12,6.57,0,1994,13850,13560,13410,13120,12970,13485,13045,834,3980,1000,9550,10,1,83447142,10481,-2093.33,4.01,12,0.71,-6.00,3135.00,17160,20240724,-26.81,7560,20231024,66.14,17160,-26.81,20240724,7990,57.20,20240220,17160,-26.81,20240724,7560,66.14,20231024,0.52,N,082740,1000,834 억,,5479826,N,N,17850,N,00,N
20240904,110549,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12670,-600,5,-4.52,6454087670,514895,161.20,12670,12900,12360,17250,9290,13270,12534.76,6.57,0,-11949,13850,13560,13410,13120,12970,13485,13045,834,3980,1000,9550,10,1,83447142,10573,-2111.67,4.04,12,0.62,-6.00,3135.00,17160,20240724,-26.17,7560,20231024,67.59,17160,-26.17,20240724,7990,58.57,20240220,17160,-26.17,20240724,7560,67.59,20231024,0.52,N,082740,1000,834 억,,5479826,N,N,17850,N,00,N
20240904,100553,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12480,-790,5,-5.95,4801518590,383530,120.08,12670,12900,12360,17250,9290,13270,12519.27,6.57,0,-39211,13850,13560,13410,13120,12970,13485,13045,834,3980,1000,9550,10,1,83447142,10414,-2080.00,3.98,12,0.46,-6.00,3135.00,17160,20240724,-27.27,7560,20231024,65.08,17160,-27.27,20240724,7990,56.20,20240220,17160,-27.27,20240724,7560,65.08,20231024,0.52,N,082740,1000,834 억,,5479826,N,N,17850,N,00,N
20240904,090552,57,100.00,KOSPI,,기계,N,N,N,N, ,N,12740,-530,5,-3.99,759620590,60084,18.81,12670,12900,12460,17250,9290,13270,12642.59,6.57,0,8577,13850,13560,13410,13120,12970,13485,13045,834,3980,1000,9550,10,1,83447142,10631,-2123.33,4.06,12,0.07,-6.00,3135.00,17160,20240724,-25.76,7560,20231024,68.52,17160,-25.76,20240724,7990,59.45,20240220,17160,-25.76,20240724,7560,68.52,20231024,0.52,N,082740,1000,834 억,,5479826,N,N,17850,N,00,N
20240903,160544,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13270,-240,5,-1.78,4256720460,317199,86.16,13520,13700,13260,17560,9460,13510,13419.84,6.56,0,6466,14310,13910,13690,13290,13070,13800,13180,834,4050,1000,9720,10,1,83447142,11073,-2211.67,4.23,12,0.38,-6.00,3135.00,17160,20240724,-22.67,7560,20231024,75.53,17160,-22.67,20240724,7990,66.08,20240220,17160,-22.67,20240724,7560,75.53,20231024,0.54,N,082740,1000,834 억,,5470921,N,N,17850,N,00,N
20240903,150549,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13270,-240,5,-1.78,3980776760,296426,80.51,13520,13700,13260,17560,9460,13510,13429.24,6.56,0,3706,14310,13910,13690,13290,13070,13800,13180,834,4050,1000,9720,10,1,83447142,11073,-2211.67,4.23,12,0.36,-6.00,3135.00,17160,20240724,-22.67,7560,20231024,75.53,17160,-22.67,20240724,7990,66.08,20240220,17160,-22.67,20240724,7560,75.53,20231024,0.54,N,082740,1000,834 억,,5470921,N,N,766,N,00,N
20240903,140551,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13300,-210,5,-1.55,3281842200,243915,66.25,13520,13700,13290,17560,9460,13510,13454.86,6.56,0,-6894,14310,13910,13690,13290,13070,13800,13180,834,4050,1000,9720,10,1,83447142,11098,-2216.67,4.24,12,0.29,-6.00,3135.00,17160,20240724,-22.49,7560,20231024,75.93,17160,-22.49,20240724,7990,66.46,20240220,17160,-22.49,20240724,7560,75.93,20231024,0.54,N,082740,1000,834 억,,5470921,N,N,766,N,00,N
20240903,130550,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13360,-150,5,-1.11,2462784380,182494,49.57,13520,13700,13350,17560,9460,13510,13495.15,6.56,0,-8578,14310,13910,13690,13290,13070,13800,13180,834,4050,1000,9720,10,1,83447142,11149,-2226.67,4.26,12,0.22,-6.00,3135.00,17160,20240724,-22.14,7560,20231024,76.72,17160,-22.14,20240724,7990,67.21,20240220,17160,-22.14,20240724,7560,76.72,20231024,0.54,N,082740,1000,834 억,,5470921,N,N,766,N,00,N
20240903,120542,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13470,-40,5,-0.30,1773212230,131054,35.60,13520,13700,13420,17560,9460,13510,13530.39,6.56,0,-56,14310,13910,13690,13290,13070,13800,13180,834,4050,1000,9720,10,1,83447142,11240,-2245.00,4.30,12,0.16,-6.00,3135.00,17160,20240724,-21.50,7560,20231024,78.17,17160,-21.50,20240724,7990,68.59,20240220,17160,-21.50,20240724,7560,78.17,20231024,0.54,N,082740,1000,834 억,,5470921,N,N,766,N,00,N
20240903,110540,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13570,60,2,0.44,1455926490,107563,29.22,13520,13700,13420,17560,9460,13510,13535.57,6.56,0,-4806,14310,13910,13690,13290,13070,13800,13180,834,4050,1000,9720,10,1,83447142,11324,-2261.67,4.33,12,0.13,-6.00,3135.00,17160,20240724,-20.92,7560,20231024,79.50,17160,-20.92,20240724,7990,69.84,20240220,17160,-20.92,20240724,7560,79.50,20231024,0.54,N,082740,1000,834 억,,5470921,N,N,766,N,00,N
20240903,100541,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13530,20,2,0.15,910415980,67118,18.23,13520,13700,13490,17560,9460,13510,13564.41,6.56,0,-372,14310,13910,13690,13290,13070,13800,13180,834,4050,1000,9720,10,1,83447142,11290,-2255.00,4.32,12,0.08,-6.00,3135.00,17160,20240724,-21.15,7560,20231024,78.97,17160,-21.15,20240724,7990,69.34,20240220,17160,-21.15,20240724,7560,78.97,20231024,0.54,N,082740,1000,834 억,,5470921,N,N,766,N,00,N
20240903,090542,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13540,30,2,0.22,138947120,10241,2.78,13520,13640,13520,17560,9460,13510,13567.73,6.56,0,1837,14310,13910,13690,13290,13070,13800,13180,834,4050,1000,9720,10,1,83447142,11299,-2256.67,4.32,12,0.01,-6.00,3135.00,17160,20240724,-21.10,7560,20231024,79.10,17160,-21.10,20240724,7990,69.46,20240220,17160,-21.10,20240724,7560,79.10,20231024,0.54,N,082740,1000,834 억,,5470921,N,N,766,N,00,N
20240902,160537,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13510,-320,5,-2.31,5005784180,367478,74.42,14090,14090,13470,17970,9690,13830,13622.13,6.65,0,-77654,14236,14032,13626,13422,13016,14135,13525,834,4140,1000,9950,10,1,83447142,11274,-2251.67,4.31,12,0.44,-6.00,3135.00,17160,20240724,-21.27,7560,20231024,78.70,17160,-21.27,20240724,7990,69.09,20240220,17160,-21.27,20240724,7560,78.70,20231024,0.54,N,082740,1000,834 억,,5545667,N,N,766,N,00,N
20240902,150547,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13580,-250,5,-1.81,4649152300,341129,69.08,14090,14090,13470,17970,9690,13830,13628.72,6.65,0,-79068,14236,14032,13626,13422,13016,14135,13525,834,4140,1000,9950,10,1,83447142,11332,-2263.33,4.33,12,0.41,-6.00,3135.00,17160,20240724,-20.86,7560,20231024,79.63,17160,-20.86,20240724,7990,69.96,20240220,17160,-20.86,20240724,7560,79.63,20231024,0.54,N,082740,1000,834 억,,5545667,N,N,16774,N,00,N
20240902,140545,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13620,-210,5,-1.52,4147403050,304247,61.61,14090,14090,13470,17970,9690,13830,13631.70,6.65,0,-65462,14236,14032,13626,13422,13016,14135,13525,834,4140,1000,9950,10,1,83447142,11366,-2270.00,4.34,12,0.36,-6.00,3135.00,17160,20240724,-20.63,7560,20231024,80.16,17160,-20.63,20240724,7990,70.46,20240220,17160,-20.63,20240724,7560,80.16,20231024,0.54,N,082740,1000,834 억,,5545667,N,N,16774,N,00,N
20240902,130541,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13550,-280,5,-2.02,3702898920,271561,54.99,14090,14090,13470,17970,9690,13830,13635.61,6.65,0,-59752,14236,14032,13626,13422,13016,14135,13525,834,4140,1000,9950,10,1,83447142,11307,-2258.33,4.32,12,0.33,-6.00,3135.00,17160,20240724,-21.04,7560,20231024,79.23,17160,-21.04,20240724,7990,69.59,20240220,17160,-21.04,20240724,7560,79.23,20231024,0.54,N,082740,1000,834 억,,5545667,N,N,16774,N,00,N
20240902,120545,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13520,-310,5,-2.24,3417633520,250481,50.72,14090,14090,13470,17970,9690,13830,13644.28,6.65,0,-56091,14236,14032,13626,13422,13016,14135,13525,834,4140,1000,9950,10,1,83447142,11282,-2253.33,4.31,12,0.30,-6.00,3135.00,17160,20240724,-21.21,7560,20231024,78.84,17160,-21.21,20240724,7990,69.21,20240220,17160,-21.21,20240724,7560,78.84,20231024,0.54,N,082740,1000,834 억,,5545667,N,N,16774,N,00,N
20240902,110540,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13480,-350,5,-2.53,3140222220,229935,46.56,14090,14090,13470,17970,9690,13830,13657.00,6.65,0,-57071,14236,14032,13626,13422,13016,14135,13525,834,4140,1000,9950,10,1,83447142,11249,-2246.67,4.30,12,0.28,-6.00,3135.00,17160,20240724,-21.45,7560,20231024,78.31,17160,-21.45,20240724,7990,68.71,20240220,17160,-21.45,20240724,7560,78.31,20231024,0.54,N,082740,1000,834 억,,5545667,N,N,16774,N,00,N
20240902,100539,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13540,-290,5,-2.10,2206859090,160926,32.59,14090,14090,13520,17970,9690,13830,13713.50,6.65,0,-34465,14236,14032,13626,13422,13016,14135,13525,834,4140,1000,9950,10,1,83447142,11299,-2256.67,4.32,12,0.19,-6.00,3135.00,17160,20240724,-21.10,7560,20231024,79.10,17160,-21.10,20240724,7990,69.46,20240220,17160,-21.10,20240724,7560,79.10,20231024,0.54,N,082740,1000,834 억,,5545667,N,N,16774,N,00,N
20240902,090535,57,100.00,KOSPI,,기계,N,N,N,N, ,N,13870,40,2,0.29,441935300,31668,6.41,14090,14090,13830,17970,9690,13830,13955.26,6.65,0,-7816,14236,14032,13626,13422,13016,14135,13525,834,4140,1000,9950,10,1,83447142,11574,-2311.67,4.42,12,0.04,-6.00,3135.00,17160,20240724,-19.17,7560,20231024,83.47,17160,-19.17,20240724,7990,73.59,20240220,17160,-19.17,20240724,7560,83.47,20231024,0.54,N,082740,1000,834 억,,5545667,N,N,16774,N,00,N