KissMeData/015590/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160313	57	100.00	KOSPI	기계	N	N	N	N	N	871	-2	5	-0.23	1050204457	1204062	62.11	875	889	864	1134	612	873	872.22	0.87	-22057	937	905	889	857	841	897	849	1185	261	500	570	1	1	236931544	2064	17.78	1.83	12	0.51	49.00	475.00	1230	20230707	-29.19	309	20221005	181.88	1230	-29.19	20230707	329	164.74	20230105	1230	-29.19	20230707	309	181.88	20221005	1.25	N	015590	500	1184 억	2058999	N	N	14	N	00	N
3	20230927	150316	57	100.00	KOSPI	기계	N	N	N	N	N	875	2	2	0.23	947348845	1085863	56.01	875	889	864	1134	612	873	872.44	0.87	-29068	937	905	889	857	841	897	849	1185	261	500	570	1	1	236931544	2073	17.86	1.84	12	0.46	49.00	475.00	1230	20230707	-28.86	309	20221005	183.17	1230	-28.86	20230707	329	165.96	20230105	1230	-28.86	20230707	309	183.17	20221005	1.25	N	015590	500	1184 억	2058999	N	N	14	N	00	N
4	20230927	140316	57	100.00	KOSPI	기계	N	N	N	N	N	867	-6	5	-0.69	739212905	846648	43.67	875	889	865	1134	612	873	873.11	0.87	-29224	937	905	889	857	841	897	849	1185	261	500	570	1	1	236931544	2054	17.69	1.83	12	0.36	49.00	475.00	1230	20230707	-29.51	309	20221005	180.58	1230	-29.51	20230707	329	163.53	20230105	1230	-29.51	20230707	309	180.58	20221005	1.25	N	015590	500	1184 억	2058999	N	N	14	N	00	N
5	20230927	130312	57	100.00	KOSPI	기계	N	N	N	N	N	873	0	3	0.00	622977460	713016	36.78	875	889	865	1134	612	873	873.72	0.87	-24900	937	905	889	857	841	897	849	1185	261	500	570	1	1	236931544	2068	17.82	1.84	12	0.30	49.00	475.00	1230	20230707	-29.02	309	20221005	182.52	1230	-29.02	20230707	329	165.35	20230105	1230	-29.02	20230707	309	182.52	20221005	1.25	N	015590	500	1184 억	2058999	N	N	14	N	00	N
6	20230927	120312	57	100.00	KOSPI	기계	N	N	N	N	N	873	0	3	0.00	493569649	563820	29.08	875	889	866	1134	612	873	875.40	0.87	-21800	937	905	889	857	841	897	849	1185	261	500	570	1	1	236931544	2068	17.82	1.84	12	0.24	49.00	475.00	1230	20230707	-29.02	309	20221005	182.52	1230	-29.02	20230707	329	165.35	20230105	1230	-29.02	20230707	309	182.52	20221005	1.25	N	015590	500	1184 억	2058999	N	N	14	N	00	N
7	20230927	110314	57	100.00	KOSPI	기계	N	N	N	N	N	876	3	2	0.34	413327256	472126	24.35	875	889	866	1134	612	873	875.46	0.87	7828	937	905	889	857	841	897	849	1185	261	500	570	1	1	236931544	2076	17.88	1.84	12	0.20	49.00	475.00	1230	20230707	-28.78	309	20221005	183.50	1230	-28.78	20230707	329	166.26	20230105	1230	-28.78	20230707	309	183.50	20221005	1.25	N	015590	500	1184 억	2058999	N	N	14	N	00	N
8	20230927	100313	57	100.00	KOSPI	기계	N	N	N	N	N	878	5	2	0.57	246300945	280323	14.46	875	889	873	1134	612	873	878.63	0.87	8587	937	905	889	857	841	897	849	1185	261	500	570	1	1	236931544	2080	17.92	1.85	12	0.12	49.00	475.00	1230	20230707	-28.62	309	20221005	184.14	1230	-28.62	20230707	329	166.87	20230105	1230	-28.62	20230707	309	184.14	20221005	1.25	N	015590	500	1184 억	2058999	N	N	14	N	00	N
9	20230927	090317	57	100.00	KOSPI	기계	N	N	N	N	N	877	4	2	0.46	4065638	4640	0.24	875	885	875	1134	612	873	876.22	0.87	-401	937	905	889	857	841	897	849	1185	261	500	570	1	1	236931544	2078	17.90	1.85	12	0.00	49.00	475.00	1230	20230707	-28.70	309	20221005	183.82	1230	-28.70	20230707	329	166.57	20230105	1230	-28.70	20230707	309	183.82	20221005	1.25	N	015590	500	1184 억	2058999	N	N	14	N	00	N
10	20230926	160312	57	100.00	KOSPI	기계	N	N	N	N	N	873	-42	5	-4.59	1719616309	1932194	61.70	916	921	873	1189	641	915	890.02	0.87	-6221	983	949	914	880	845	931	862	1185	274	500	600	1	1	236931544	2068	17.82	1.84	12	0.82	49.00	475.00	1230	20230707	-29.02	309	20221005	182.52	1230	-29.02	20230707	329	165.35	20230105	1230	-29.02	20230707	309	182.52	20221005	1.25	N	015590	500	1184 억	2064158	N	N	14	N	00	N
11	20230926	150314	57	100.00	KOSPI	기계	N	N	N	N	N	883	-32	5	-3.50	1355694560	1519624	48.53	916	921	873	1189	641	915	892.11	0.87	-31824	983	949	914	880	845	931	862	1185	274	500	600	1	1	236931544	2092	18.02	1.86	12	0.64	49.00	475.00	1230	20230707	-28.21	309	20221005	185.76	1230	-28.21	20230707	329	168.39	20230105	1230	-28.21	20230707	309	185.76	20221005	1.25	N	015590	500	1184 억	2064158	N	N	81	N	00	N
12	20230926	140309	57	100.00	KOSPI	기계	N	N	N	N	N	890	-25	5	-2.73	885453594	986279	31.50	916	921	880	1189	641	915	897.75	0.87	-44864	983	949	914	880	845	931	862	1185	274	500	600	1	1	236931544	2109	18.16	1.87	12	0.42	49.00	475.00	1230	20230707	-27.64	309	20221005	188.03	1230	-27.64	20230707	329	170.52	20230105	1230	-27.64	20230707	309	188.03	20221005	1.25	N	015590	500	1184 억	2064158	N	N	81	N	00	N
13	20230926	130311	57	100.00	KOSPI	기계	N	N	N	N	N	893	-22	5	-2.40	604917868	668667	21.35	916	921	889	1189	641	915	904.65	0.87	-47117	983	949	914	880	845	931	862	1185	274	500	600	1	1	236931544	2116	18.22	1.88	12	0.28	49.00	475.00	1230	20230707	-27.40	309	20221005	189.00	1230	-27.40	20230707	329	171.43	20230105	1230	-27.40	20230707	309	189.00	20221005	1.25	N	015590	500	1184 억	2064158	N	N	81	N	00	N
14	20230926	120312	57	100.00	KOSPI	기계	N	N	N	N	N	897	-18	5	-1.97	486343879	535956	17.12	916	921	894	1189	641	915	907.42	0.87	-45143	983	949	914	880	845	931	862	1185	274	500	600	1	1	236931544	2125	18.31	1.89	12	0.23	49.00	475.00	1230	20230707	-27.07	309	20221005	190.29	1230	-27.07	20230707	329	172.64	20230105	1230	-27.07	20230707	309	190.29	20221005	1.25	N	015590	500	1184 억	2064158	N	N	81	N	00	N
15	20230926	110312	57	100.00	KOSPI	기계	N	N	N	N	N	904	-11	5	-1.20	359670222	394995	12.61	916	921	900	1189	641	915	910.56	0.87	-43332	983	949	914	880	845	931	862	1185	274	500	600	1	1	236931544	2142	18.45	1.90	12	0.17	49.00	475.00	1230	20230707	-26.50	309	20221005	192.56	1230	-26.50	20230707	329	174.77	20230105	1230	-26.50	20230707	309	192.56	20221005	1.25	N	015590	500	1184 억	2064158	N	N	81	N	00	N
16	20230926	100312	57	100.00	KOSPI	기계	N	N	N	N	N	907	-8	5	-0.87	251535832	275238	8.79	916	921	905	1189	641	915	913.88	0.87	-37153	983	949	914	880	845	931	862	1185	274	500	600	1	1	236931544	2149	18.51	1.91	12	0.12	49.00	475.00	1230	20230707	-26.26	309	20221005	193.53	1230	-26.26	20230707	329	175.68	20230105	1230	-26.26	20230707	309	193.53	20221005	1.25	N	015590	500	1184 억	2064158	N	N	81	N	00	N
17	20230926	090311	57	100.00	KOSPI	기계	N	N	N	N	N	918	3	2	0.33	35742087	38990	1.25	916	920	914	1189	641	915	916.74	0.87	-10823	983	949	914	880	845	931	862	1185	274	500	600	1	1	236931544	2175	18.73	1.93	12	0.02	49.00	475.00	1230	20230707	-25.37	309	20221005	197.09	1230	-25.37	20230707	329	179.03	20230105	1230	-25.37	20230707	309	197.09	20221005	1.25	N	015590	500	1184 억	2064158	N	N	81	N	00	N
18	20230925	160311	57	100.00	KOSPI	기계	N	N	N	N	N	915	4	2	0.44	2836844764	3123769	133.75	919	948	879	1184	638	911	908.13	0.88	-30750	930	920	906	896	882	925	901	1185	273	500	600	1	1	236931544	2168	18.67	1.93	12	1.32	49.00	475.00	1230	20230707	-25.61	309	20221005	196.12	1230	-25.61	20230707	329	178.12	20230105	1230	-25.61	20230707	309	196.12	20221005	1.14	N	015590	500	1184 억	2078925	N	N	81	N	00	N
19	20230925	150313	57	100.00	KOSPI	기계	N	N	N	N	N	900	-11	5	-1.21	2424339933	2664896	114.10	919	948	887	1184	638	911	909.73	0.88	-23085	930	920	906	896	882	925	901	1185	273	500	600	1	1	236931544	2132	18.37	1.89	12	1.12	49.00	475.00	1230	20230707	-26.83	309	20221005	191.26	1230	-26.83	20230707	329	173.56	20230105	1230	-26.83	20230707	309	191.26	20221005	1.14	N	015590	500	1184 억	2078925	N	N	22	N	00	N
20	20230925	140308	57	100.00	KOSPI	기계	N	N	N	N	N	901	-10	5	-1.10	1858868790	2035005	87.13	919	948	895	1184	638	911	913.45	0.88	-17958	930	920	906	896	882	925	901	1185	273	500	600	1	1	236931544	2135	18.39	1.90	12	0.86	49.00	475.00	1230	20230707	-26.75	309	20221005	191.59	1230	-26.75	20230707	329	173.86	20230105	1230	-26.75	20230707	309	191.59	20221005	1.14	N	015590	500	1184 억	2078925	N	N	22	N	00	N
21	20230925	130309	57	100.00	KOSPI	기계	N	N	N	N	N	916	5	2	0.55	1662734063	1818342	77.85	919	948	895	1184	638	911	914.42	0.88	-16821	930	920	906	896	882	925	901	1185	273	500	600	1	1	236931544	2170	18.69	1.93	12	0.77	49.00	475.00	1230	20230707	-25.53	309	20221005	196.44	1230	-25.53	20230707	329	178.42	20230105	1230	-25.53	20230707	309	196.44	20221005	1.14	N	015590	500	1184 억	2078925	N	N	22	N	00	N
22	20230925	120313	57	100.00	KOSPI	기계	N	N	N	N	N	905	-6	5	-0.66	1396930685	1527026	65.38	919	948	895	1184	638	911	914.80	0.88	16012	930	920	906	896	882	925	901	1185	273	500	600	1	1	236931544	2144	18.47	1.91	12	0.64	49.00	475.00	1230	20230707	-26.42	309	20221005	192.88	1230	-26.42	20230707	329	175.08	20230105	1230	-26.42	20230707	309	192.88	20221005	1.14	N	015590	500	1184 억	2078925	N	N	22	N	00	N
23	20230925	110309	57	100.00	KOSPI	기계	N	N	N	N	N	905	-6	5	-0.66	1065095017	1157595	49.56	919	948	900	1184	638	911	920.09	0.88	-128101	930	920	906	896	882	925	901	1185	273	500	600	1	1	236931544	2144	18.47	1.91	12	0.49	49.00	475.00	1230	20230707	-26.42	309	20221005	192.88	1230	-26.42	20230707	329	175.08	20230105	1230	-26.42	20230707	309	192.88	20221005	1.14	N	015590	500	1184 억	2078925	N	N	22	N	00	N
24	20230925	100310	57	100.00	KOSPI	기계	N	N	N	N	N	916	5	2	0.55	891893123	967582	41.43	919	948	900	1184	638	911	921.78	0.88	-84443	930	920	906	896	882	925	901	1185	273	500	600	1	1	236931544	2170	18.69	1.93	12	0.41	49.00	475.00	1230	20230707	-25.53	309	20221005	196.44	1230	-25.53	20230707	329	178.42	20230105	1230	-25.53	20230707	309	196.44	20221005	1.14	N	015590	500	1184 억	2078925	N	N	22	N	00	N
25	20230925	090310	57	100.00	KOSPI	기계	N	N	N	N	N	915	4	2	0.44	85090062	92591	3.96	919	921	912	1184	638	911	918.99	0.88	-22711	930	920	906	896	882	925	901	1185	273	500	600	1	1	236931544	2168	18.67	1.93	12	0.04	49.00	475.00	1230	20230707	-25.61	309	20221005	196.12	1230	-25.61	20230707	329	178.12	20230105	1230	-25.61	20230707	309	196.12	20221005	1.14	N	015590	500	1184 억	2078925	N	N	22	N	00	N
26	20230922	160319	57	100.00	KOSPI	기계	N	N	N	N	N	911	11	2	1.22	2099907543	2322030	110.60	910	916	892	1170	630	900	904.34	0.94	-140148	941	920	898	877	855	931	888	1185	270	500	590	1	1	236931544	2158	18.59	1.92	12	0.98	49.00	475.00	1230	20230707	-25.93	309	20221005	194.82	1230	-25.93	20230707	329	176.90	20230105	1230	-25.93	20230707	309	194.82	20221005	1.10	N	015590	500	1184 억	2221074	N	N	22	N	00	N
27	20230922	150315	57	100.00	KOSPI	기계	N	N	N	N	N	893	-7	5	-0.78	1906356493	2107772	100.40	910	916	892	1170	630	900	904.44	0.94	-128730	941	920	898	877	855	931	888	1185	270	500	590	1	1	236931544	2116	18.22	1.88	12	0.89	49.00	475.00	1230	20230707	-27.40	309	20221005	189.00	1230	-27.40	20230707	329	171.43	20230105	1230	-27.40	20230707	309	189.00	20221005	1.10	N	015590	500	1184 억	2221074	N	N	3	N	00	N
28	20230922	140317	57	100.00	KOSPI	기계	N	N	N	N	N	900	0	3	0.00	1507712668	1663267	79.22	910	916	892	1170	630	900	906.48	0.94	12703	941	920	898	877	855	931	888	1185	270	500	590	1	1	236931544	2132	18.37	1.89	12	0.70	49.00	475.00	1230	20230707	-26.83	309	20221005	191.26	1230	-26.83	20230707	329	173.56	20230105	1230	-26.83	20230707	309	191.26	20221005	1.10	N	015590	500	1184 억	2221074	N	N	3	N	00	N
29	20230922	130301	57	100.00	KOSPI	기계	N	N	N	N	N	905	5	2	0.56	992052396	1094528	52.13	910	916	892	1170	630	900	906.38	0.94	54754	941	920	898	877	855	931	888	1185	270	500	590	1	1	236931544	2144	18.47	1.91	12	0.46	49.00	475.00	1230	20230707	-26.42	309	20221005	192.88	1230	-26.42	20230707	329	175.08	20230105	1230	-26.42	20230707	309	192.88	20221005	1.10	N	015590	500	1184 억	2221074	N	N	3	N	00	N
30	20230922	120300	57	100.00	KOSPI	기계	N	N	N	N	N	906	6	2	0.67	597026060	659217	31.40	910	916	892	1170	630	900	905.66	0.94	40569	941	920	898	877	855	931	888	1185	270	500	590	1	1	236931544	2147	18.49	1.91	12	0.28	49.00	475.00	1230	20230707	-26.34	309	20221005	193.20	1230	-26.34	20230707	329	175.38	20230105	1230	-26.34	20230707	309	193.20	20221005	1.10	N	015590	500	1184 억	2221074	N	N	3	N	00	N
31	20230922	110301	57	100.00	KOSPI	기계	N	N	N	N	N	910	10	2	1.11	406661118	449768	21.42	910	916	892	1170	630	900	904.16	0.94	32304	941	920	898	877	855	931	888	1185	270	500	590	1	1	236931544	2156	18.57	1.92	12	0.19	49.00	475.00	1230	20230707	-26.02	309	20221005	194.50	1230	-26.02	20230707	329	176.60	20230105	1230	-26.02	20230707	309	194.50	20221005	1.10	N	015590	500	1184 억	2221074	N	N	3	N	00	N
32	20230922	100300	57	100.00	KOSPI	기계	N	N	N	N	N	905	5	2	0.56	220322224	244343	11.64	910	916	892	1170	630	900	901.69	0.94	-37073	941	920	898	877	855	931	888	1185	270	500	590	1	1	236931544	2144	18.47	1.91	12	0.10	49.00	475.00	1230	20230707	-26.42	309	20221005	192.88	1230	-26.42	20230707	329	175.08	20230105	1230	-26.42	20230707	309	192.88	20221005	1.10	N	015590	500	1184 억	2221074	N	N	3	N	00	N
33	20230922	090257	57	100.00	KOSPI	기계	N	N	N	N	N	900	0	3	0.00	53425696	58850	2.80	910	916	900	1170	630	900	907.87	0.94	-14149	941	920	898	877	855	931	888	1185	270	500	590	1	1	236931544	2132	18.37	1.89	12	0.02	49.00	475.00	1230	20230707	-26.83	309	20221005	191.26	1230	-26.83	20230707	329	173.56	20230105	1230	-26.83	20230707	309	191.26	20221005	1.10	N	015590	500	1184 억	2221074	N	N	3	N	00	N
34	20230921	160302	57	100.00	KOSPI	기계	N	N	N	N	N	900	12	2	1.35	1888283896	2095687	143.07	891	919	876	1154	622	888	901.03	0.87	168289	904	896	880	872	856	900	876	1185	266	500	580	1	1	236931544	2132	18.37	1.89	12	0.88	49.00	475.00	1230	20230707	-26.83	309	20221005	191.26	1230	-26.83	20230707	329	173.56	20230105	1230	-26.83	20230707	309	191.26	20221005	1.25	N	015590	500	1184 억	2059611	N	N	3	N	00	N
35	20230921	150257	57	100.00	KOSPI	기계	N	N	N	N	N	894	6	2	0.68	1672030228	1855087	126.64	891	919	876	1154	622	888	901.32	0.87	189090	904	896	880	872	856	900	876	1185	266	500	580	1	1	236931544	2118	18.24	1.88	12	0.78	49.00	475.00	1230	20230707	-27.32	309	20221005	189.32	1230	-27.32	20230707	329	171.73	20230105	1230	-27.32	20230707	309	189.32	20221005	1.25	N	015590	500	1184 억	2059611	N	N	31	N	00	N
36	20230921	140259	57	100.00	KOSPI	기계	N	N	N	N	N	898	10	2	1.13	1523969907	1689810	115.36	891	919	876	1154	622	888	901.86	0.87	204454	904	896	880	872	856	900	876	1185	266	500	580	1	1	236931544	2128	18.33	1.89	12	0.71	49.00	475.00	1230	20230707	-26.99	309	20221005	190.61	1230	-26.99	20230707	329	172.95	20230105	1230	-26.99	20230707	309	190.61	20221005	1.25	N	015590	500	1184 억	2059611	N	N	31	N	00	N
37	20230921	130254	57	100.00	KOSPI	기계	N	N	N	N	N	900	12	2	1.35	1309767632	1451625	99.10	891	919	876	1154	622	888	902.28	0.87	202671	904	896	880	872	856	900	876	1185	266	500	580	1	1	236931544	2132	18.37	1.89	12	0.61	49.00	475.00	1230	20230707	-26.83	309	20221005	191.26	1230	-26.83	20230707	329	173.56	20230105	1230	-26.83	20230707	309	191.26	20221005	1.25	N	015590	500	1184 억	2059611	N	N	31	N	00	N
38	20230921	120254	57	100.00	KOSPI	기계	N	N	N	N	N	908	20	2	2.25	1219874226	1351920	92.29	891	919	876	1154	622	888	902.33	0.87	209313	904	896	880	872	856	900	876	1185	266	500	580	1	1	236931544	2151	18.53	1.91	12	0.57	49.00	475.00	1230	20230707	-26.18	309	20221005	193.85	1230	-26.18	20230707	329	175.99	20230105	1230	-26.18	20230707	309	193.85	20221005	1.25	N	015590	500	1184 억	2059611	N	N	31	N	00	N
39	20230921	110302	57	100.00	KOSPI	기계	N	N	N	N	N	905	17	2	1.91	1060309256	1176068	80.29	891	919	876	1154	622	888	901.57	0.87	148767	904	896	880	872	856	900	876	1185	266	500	580	1	1	236931544	2144	18.47	1.91	12	0.50	49.00	475.00	1230	20230707	-26.42	309	20221005	192.88	1230	-26.42	20230707	329	175.08	20230105	1230	-26.42	20230707	309	192.88	20221005	1.25	N	015590	500	1184 억	2059611	N	N	31	N	00	N
40	20230921	100257	57	100.00	KOSPI	기계	N	N	N	N	N	903	15	2	1.69	684464127	759267	51.83	891	919	876	1154	622	888	901.48	0.87	106161	904	896	880	872	856	900	876	1185	266	500	580	1	1	236931544	2139	18.43	1.90	12	0.32	49.00	475.00	1230	20230707	-26.59	309	20221005	192.23	1230	-26.59	20230707	329	174.47	20230105	1230	-26.59	20230707	309	192.23	20221005	1.25	N	015590	500	1184 억	2059611	N	N	31	N	00	N
41	20230921	090300	57	100.00	KOSPI	기계	N	N	N	N	N	888	0	3	0.00	88720136	99902	6.82	891	892	876	1154	622	888	888.07	0.87	-17173	904	896	880	872	856	900	876	1185	266	500	580	1	1	236931544	2104	18.12	1.87	12	0.04	49.00	475.00	1230	20230707	-27.80	309	20221005	187.38	1230	-27.80	20230707	329	169.91	20230105	1230	-27.80	20230707	309	187.38	20221005	1.25	N	015590	500	1184 억	2059611	N	N	31	N	00	N
42	20230920	160301	57	100.00	KOSPI	기계	N	N	N	N	N	888	18	2	2.07	1278649248	1463148	22.40	872	888	864	1131	609	870	873.90	0.86	17099	1008	939	890	821	772	914	796	1185	261	500	570	1	1	236931544	2104	18.12	1.87	12	0.62	49.00	475.00	1230	20230707	-27.80	309	20221005	187.38	1230	-27.80	20230707	329	169.91	20230105	1230	-27.80	20230707	309	187.38	20221005	1.27	N	015590	500	1184 억	2043698	N	N	31	N	00	N
43	20230920	150254	57	100.00	KOSPI	기계	N	N	N	N	N	877	7	2	0.80	1105807751	1267309	19.40	872	888	864	1131	609	870	872.56	0.86	30717	1008	939	890	821	772	914	796	1185	261	500	570	1	1	236931544	2078	17.90	1.85	12	0.53	49.00	475.00	1230	20230707	-28.70	309	20221005	183.82	1230	-28.70	20230707	329	166.57	20230105	1230	-28.70	20230707	309	183.82	20221005	1.27	N	015590	500	1184 억	2043698	N	N	0	N	00	N
44	20230920	140256	57	100.00	KOSPI	기계	N	N	N	N	N	879	9	2	1.03	950730535	1089947	16.69	872	888	864	1131	609	870	872.27	0.86	34148	1008	939	890	821	772	914	796	1185	261	500	570	1	1	236931544	2083	17.94	1.85	12	0.46	49.00	475.00	1230	20230707	-28.54	309	20221005	184.47	1230	-28.54	20230707	329	167.17	20230105	1230	-28.54	20230707	309	184.47	20221005	1.27	N	015590	500	1184 억	2043698	N	N	0	N	00	N
45	20230920	130255	57	100.00	KOSPI	기계	N	N	N	N	N	884	14	2	1.61	836487882	959984	14.70	872	888	864	1131	609	870	871.36	0.86	28335	1008	939	890	821	772	914	796	1185	261	500	570	1	1	236931544	2094	18.04	1.86	12	0.41	49.00	475.00	1230	20230707	-28.13	309	20221005	186.08	1230	-28.13	20230707	329	168.69	20230105	1230	-28.13	20230707	309	186.08	20221005	1.27	N	015590	500	1184 억	2043698	N	N	0	N	00	N
46	20230920	120253	57	100.00	KOSPI	기계	N	N	N	N	N	871	1	2	0.11	512645867	589202	9.02	872	881	864	1131	609	870	870.07	0.86	-36374	1008	939	890	821	772	914	796	1185	261	500	570	1	1	236931544	2064	17.78	1.83	12	0.25	49.00	475.00	1230	20230707	-29.19	309	20221005	181.88	1230	-29.19	20230707	329	164.74	20230105	1230	-29.19	20230707	309	181.88	20221005	1.27	N	015590	500	1184 억	2043698	N	N	0	N	00	N
47	20230920	110257	57	100.00	KOSPI	기계	N	N	N	N	N	873	3	2	0.34	460635907	529424	8.11	872	881	864	1131	609	870	870.07	0.86	-21579	1008	939	890	821	772	914	796	1185	261	500	570	1	1	236931544	2068	17.82	1.84	12	0.22	49.00	475.00	1230	20230707	-29.02	309	20221005	182.52	1230	-29.02	20230707	329	165.35	20230105	1230	-29.02	20230707	309	182.52	20221005	1.27	N	015590	500	1184 억	2043698	N	N	0	N	00	N
48	20230920	100250	57	100.00	KOSPI	기계	N	N	N	N	N	867	-3	5	-0.34	407324495	468078	7.17	872	881	864	1131	609	870	870.21	0.86	-21579	1008	939	890	821	772	914	796	1185	261	500	570	1	1	236931544	2054	17.69	1.83	12	0.20	49.00	475.00	1230	20230707	-29.51	309	20221005	180.58	1230	-29.51	20230707	329	163.53	20230105	1230	-29.51	20230707	309	180.58	20221005	1.27	N	015590	500	1184 억	2043698	N	N	0	N	00	N
49	20230920	090255	57	100.00	KOSPI	기계	N	N	N	N	N	876	6	2	0.69	40692845	46703	0.72	872	876	870	1131	609	870	871.31	0.86	-15948	1008	939	890	821	772	914	796	1185	261	500	570	1	1	236931544	2076	17.88	1.84	12	0.02	49.00	475.00	1230	20230707	-28.78	309	20221005	183.50	1230	-28.78	20230707	329	166.26	20230105	1230	-28.78	20230707	309	183.50	20221005	1.27	N	015590	500	1184 억	2043698	N	N	0	N	00	N
50	20230919	160253	57	100.00	KOSPI	기계	N	N	N	N	N	870	0	3	0.00	5868531206	6522399	241.49	878	959	841	1131	609	870	899.76	0.99	-308283	926	897	880	851	834	889	843	1185	261	500	570	1	1	236931544	2061	17.76	1.83	12	2.75	49.00	475.00	1230	20230707	-29.27	309	20221005	181.55	1230	-29.27	20230707	329	164.44	20230105	1230	-29.27	20230707	309	181.55	20221005	1.31	N	015590	500	1184 억	2347839	N	N	0	N	00	N
51	20230919	150252	57	100.00	KOSPI	기계	N	N	N	N	N	870	0	3	0.00	5735255946	6369042	235.81	878	959	841	1131	609	870	900.49	0.99	-311555	926	897	880	851	834	889	843	1185	261	500	570	1	1	236931544	2061	17.76	1.83	12	2.69	49.00	475.00	1230	20230707	-29.27	309	20221005	181.55	1230	-29.27	20230707	329	164.44	20230105	1230	-29.27	20230707	309	181.55	20221005	1.31	N	015590	500	1184 억	2347839	N	N	0	N	00	N
52	20230919	140249	57	100.00	KOSPI	기계	N	N	N	N	N	875	5	2	0.57	5285782354	5850206	216.60	878	959	841	1131	609	870	903.52	0.99	-281163	926	897	880	851	834	889	843	1185	261	500	570	1	1	236931544	2073	17.86	1.84	12	2.47	49.00	475.00	1230	20230707	-28.86	309	20221005	183.17	1230	-28.86	20230707	329	165.96	20230105	1230	-28.86	20230707	309	183.17	20221005	1.31	N	015590	500	1184 억	2347839	N	N	0	N	00	N
53	20230919	130249	57	100.00	KOSPI	기계	N	N	N	N	N	891	21	2	2.41	1680424479	1867543	69.15	878	920	875	1131	609	870	899.80	0.99	250030	926	897	880	851	834	889	843	1185	261	500	570	1	1	236931544	2111	18.18	1.88	12	0.79	49.00	475.00	1230	20230707	-27.56	309	20221005	188.35	1230	-27.56	20230707	329	170.82	20230105	1230	-27.56	20230707	309	188.35	20221005	1.31	N	015590	500	1184 억	2347839	N	N	0	N	00	N
54	20230919	120257	57	100.00	KOSPI	기계	N	N	N	N	N	897	27	2	3.10	1496024923	1661912	61.53	878	920	875	1131	609	870	900.18	0.99	249955	926	897	880	851	834	889	843	1185	261	500	570	1	1	236931544	2125	18.31	1.89	12	0.70	49.00	475.00	1230	20230707	-27.07	309	20221005	190.29	1230	-27.07	20230707	329	172.64	20230105	1230	-27.07	20230707	309	190.29	20221005	1.31	N	015590	500	1184 억	2347839	N	N	0	N	00	N
55	20230919	110257	57	100.00	KOSPI	기계	N	N	N	N	N	907	37	2	4.25	1246989618	1384298	51.25	878	920	875	1131	609	870	900.81	0.99	234948	926	897	880	851	834	889	843	1185	261	500	570	1	1	236931544	2149	18.51	1.91	12	0.58	49.00	475.00	1230	20230707	-26.26	309	20221005	193.53	1230	-26.26	20230707	329	175.68	20230105	1230	-26.26	20230707	309	193.53	20221005	1.31	N	015590	500	1184 억	2347839	N	N	0	N	00	N
56	20230919	100254	57	100.00	KOSPI	기계	N	N	N	N	N	904	34	2	3.91	867518877	963877	35.69	878	920	875	1131	609	870	900.03	0.99	166616	926	897	880	851	834	889	843	1185	261	500	570	1	1	236931544	2142	18.45	1.90	12	0.41	49.00	475.00	1230	20230707	-26.50	309	20221005	192.56	1230	-26.50	20230707	329	174.77	20230105	1230	-26.50	20230707	309	192.56	20221005	1.31	N	015590	500	1184 억	2347839	N	N	0	N	00	N
57	20230919	090254	57	100.00	KOSPI	기계	N	N	N	N	N	878	8	2	0.92	19197385	21845	0.81	878	880	875	1131	609	870	878.80	0.99	-14685	926	897	880	851	834	889	843	1185	261	500	570	1	1	236931544	2080	17.92	1.85	12	0.01	49.00	475.00	1230	20230707	-28.62	309	20221005	184.14	1230	-28.62	20230707	329	166.87	20230105	1230	-28.62	20230707	309	184.14	20221005	1.31	N	015590	500	1184 억	2347839	N	N	0	N	00	N
58	20230918	160256	57	100.00	KOSPI	기계	N	N	N	N	N	870	-30	5	-3.33	2376144327	2696287	125.85	903	909	863	1170	630	900	881.27	1.01	-50983	950	924	905	879	860	915	870	1185	270	500	590	1	1	236931544	2061	17.76	1.83	12	1.14	49.00	475.00	1230	20230707	-29.27	309	20221005	181.55	1230	-29.27	20230707	329	164.44	20230105	1230	-29.27	20230707	309	181.55	20221005	1.36	N	015590	500	1184 억	2402616	N	N	1	N	00	N
59	20230918	150250	57	100.00	KOSPI	기계	N	N	N	N	N	865	-35	5	-3.89	2305156804	2614646	122.04	903	909	863	1170	630	900	881.63	1.01	-27911	950	924	905	879	860	915	870	1185	270	500	590	1	1	236931544	2049	17.65	1.82	12	1.10	49.00	475.00	1230	20230707	-29.67	309	20221005	179.94	1230	-29.67	20230707	329	162.92	20230105	1230	-29.67	20230707	309	179.94	20221005	1.36	N	015590	500	1184 억	2402616	N	N	1	N	00	N
60	20230918	140259	57	100.00	KOSPI	기계	N	N	N	N	N	870	-30	5	-3.33	1990718323	2252748	105.15	903	909	870	1170	630	900	883.68	1.01	-9440	950	924	905	879	860	915	870	1185	270	500	590	1	1	236931544	2061	17.76	1.83	12	0.95	49.00	475.00	1230	20230707	-29.27	309	20221005	181.55	1230	-29.27	20230707	329	164.44	20230105	1230	-29.27	20230707	309	181.55	20221005	1.36	N	015590	500	1184 억	2402616	N	N	1	N	00	N
61	20230918	130254	57	100.00	KOSPI	기계	N	N	N	N	N	881	-19	5	-2.11	1495485494	1686635	78.72	903	909	874	1170	630	900	886.67	1.01	98195	950	924	905	879	860	915	870	1185	270	500	590	1	1	236931544	2087	17.98	1.85	12	0.71	49.00	475.00	1230	20230707	-28.37	309	20221005	185.11	1230	-28.37	20230707	329	167.78	20230105	1230	-28.37	20230707	309	185.11	20221005	1.36	N	015590	500	1184 억	2402616	N	N	1	N	00	N
62	20230918	120255	57	100.00	KOSPI	기계	N	N	N	N	N	894	-6	5	-0.67	1342374971	1513746	70.65	903	909	874	1170	630	900	886.79	1.01	116256	950	924	905	879	860	915	870	1185	270	500	590	1	1	236931544	2118	18.24	1.88	12	0.64	49.00	475.00	1230	20230707	-27.32	309	20221005	189.32	1230	-27.32	20230707	329	171.73	20230105	1230	-27.32	20230707	309	189.32	20221005	1.36	N	015590	500	1184 억	2402616	N	N	1	N	00	N
63	20230918	110256	57	100.00	KOSPI	기계	N	N	N	N	N	892	-8	5	-0.89	1022984107	1156618	53.99	903	909	874	1170	630	900	884.46	1.01	134117	950	924	905	879	860	915	870	1185	270	500	590	1	1	236931544	2113	18.20	1.88	12	0.49	49.00	475.00	1230	20230707	-27.48	309	20221005	188.67	1230	-27.48	20230707	329	171.12	20230105	1230	-27.48	20230707	309	188.67	20221005	1.36	N	015590	500	1184 억	2402616	N	N	1	N	00	N
64	20230918	100251	57	100.00	KOSPI	기계	N	N	N	N	N	879	-21	5	-2.33	717742659	810660	37.84	903	909	874	1170	630	900	885.38	1.01	139791	950	924	905	879	860	915	870	1185	270	500	590	1	1	236931544	2083	17.94	1.85	12	0.34	49.00	475.00	1230	20230707	-28.54	309	20221005	184.47	1230	-28.54	20230707	329	167.17	20230105	1230	-28.54	20230707	309	184.47	20221005	1.36	N	015590	500	1184 억	2402616	N	N	1	N	00	N
65	20230918	090248	57	100.00	KOSPI	기계	N	N	N	N	N	895	-5	5	-0.56	28457347	31564	1.47	903	903	895	1170	630	900	901.58	1.01	-18083	950	924	905	879	860	915	870	1185	270	500	590	1	1	236931544	2121	18.27	1.88	12	0.01	49.00	475.00	1230	20230707	-27.24	309	20221005	189.64	1230	-27.24	20230707	329	172.04	20230105	1230	-27.24	20230707	309	189.64	20221005	1.36	N	015590	500	1184 억	2402616	N	N	1	N	00	N
66	20230915	160254	57	100.00	KOSPI	기계	N	N	N	N	N	900	-18	5	-1.96	1934902909	2138583	92.81	918	931	886	1193	643	918	904.76	1.09	-184858	964	940	923	899	882	932	891	1185	275	500	600	1	1	236931544	2132	18.37	1.89	12	0.90	49.00	475.00	1230	20230707	-26.83	309	20221005	191.26	1230	-26.83	20230707	329	173.56	20230105	1230	-26.83	20230707	309	191.26	20221005	1.40	N	015590	500	1184 억	2594219	N	N	1	N	00	N
67	20230915	150256	57	100.00	KOSPI	기계	N	N	N	N	N	890	-28	5	-3.05	1598653648	1761553	76.45	918	931	887	1193	643	918	907.53	1.09	-148977	964	940	923	899	882	932	891	1185	275	500	600	1	1	236931544	2109	18.16	1.87	12	0.74	49.00	475.00	1230	20230707	-27.64	309	20221005	188.03	1230	-27.64	20230707	329	170.52	20230105	1230	-27.64	20230707	309	188.03	20221005	1.40	N	015590	500	1184 억	2594219	N	N	594	N	00	N
68	20230915	140253	57	100.00	KOSPI	기계	N	N	N	N	N	902	-16	5	-1.74	1213503588	1331235	57.77	918	931	888	1193	643	918	911.56	1.09	-96263	964	940	923	899	882	932	891	1185	275	500	600	1	1	236931544	2137	18.41	1.90	12	0.56	49.00	475.00	1230	20230707	-26.67	309	20221005	191.91	1230	-26.67	20230707	329	174.16	20230105	1230	-26.67	20230707	309	191.91	20221005	1.40	N	015590	500	1184 억	2594219	N	N	594	N	00	N
69	20230915	130250	57	100.00	KOSPI	기계	N	N	N	N	N	912	-6	5	-0.65	765630457	833989	36.19	918	931	910	1193	643	918	918.03	1.09	-99179	964	940	923	899	882	932	891	1185	275	500	600	1	1	236931544	2161	18.61	1.92	12	0.35	49.00	475.00	1230	20230707	-25.85	309	20221005	195.15	1230	-25.85	20230707	329	177.20	20230105	1230	-25.85	20230707	309	195.15	20221005	1.40	N	015590	500	1184 억	2594219	N	N	594	N	00	N
70	20230915	120252	57	100.00	KOSPI	기계	N	N	N	N	N	914	-4	5	-0.44	598777830	651015	28.25	918	931	911	1193	643	918	919.76	1.09	-59814	964	940	923	899	882	932	891	1185	275	500	600	1	1	236931544	2166	18.65	1.92	12	0.27	49.00	475.00	1230	20230707	-25.69	309	20221005	195.79	1230	-25.69	20230707	329	177.81	20230105	1230	-25.69	20230707	309	195.79	20221005	1.40	N	015590	500	1184 억	2594219	N	N	594	N	00	N
71	20230915	110254	57	100.00	KOSPI	기계	N	N	N	N	N	920	2	2	0.22	415900442	450887	19.57	918	931	917	1193	643	918	922.41	1.09	-22571	964	940	923	899	882	932	891	1185	275	500	600	1	1	236931544	2180	18.78	1.94	12	0.19	49.00	475.00	1230	20230707	-25.20	309	20221005	197.73	1230	-25.20	20230707	329	179.64	20230105	1230	-25.20	20230707	309	197.73	20221005	1.40	N	015590	500	1184 억	2594219	N	N	594	N	00	N
72	20230915	100255	57	100.00	KOSPI	기계	N	N	N	N	N	921	3	2	0.33	307140352	332751	14.44	918	931	918	1193	643	918	923.03	1.09	11958	964	940	923	899	882	932	891	1185	275	500	600	1	1	236931544	2182	18.80	1.94	12	0.14	49.00	475.00	1230	20230707	-25.12	309	20221005	198.06	1230	-25.12	20230707	329	179.94	20230105	1230	-25.12	20230707	309	198.06	20221005	1.40	N	015590	500	1184 억	2594219	N	N	594	N	00	N
73	20230915	090252	57	100.00	KOSPI	기계	N	N	N	N	N	928	10	2	1.09	20946515	22782	0.99	918	928	918	1193	643	918	919.43	1.09	-2297	964	940	923	899	882	932	891	1185	275	500	600	1	1	236931544	2199	18.94	1.95	12	0.01	49.00	475.00	1230	20230707	-24.55	309	20221005	200.32	1230	-24.55	20230707	329	182.07	20230105	1230	-24.55	20230707	309	200.32	20221005	1.40	N	015590	500	1184 억	2594219	N	N	594	N	00	N
74	20230914	160251	57	100.00	KOSPI	기계	N	N	N	N	N	918	-19	5	-2.03	2109553827	2286530	66.47	926	947	906	1218	656	937	922.60	1.14	-118103	1023	979	950	906	877	965	892	1185	281	500	610	1	1	236931544	2175	18.73	1.93	12	0.97	49.00	475.00	1230	20230707	-25.37	309	20221005	197.09	1230	-25.37	20230707	329	179.03	20230105	1230	-25.37	20230707	309	197.09	20221005	1.33	N	015590	500	1184 억	2707451	N	N	594	N	00	N
75	20230914	150249	57	100.00	KOSPI	기계	N	N	N	N	N	922	-15	5	-1.60	1722904855	1863306	54.17	926	947	913	1218	656	937	924.65	1.14	-148010	1023	979	950	906	877	965	892	1185	281	500	610	1	1	236931544	2185	18.82	1.94	12	0.79	49.00	475.00	1230	20230707	-25.04	309	20221005	198.38	1230	-25.04	20230707	329	180.24	20230105	1230	-25.04	20230707	309	198.38	20221005	1.33	N	015590	500	1184 억	2707451	N	N	17	N	00	N
76	20230914	140247	57	100.00	KOSPI	기계	N	N	N	N	N	913	-24	5	-2.56	1183014053	1276290	37.10	926	947	913	1218	656	937	926.91	1.14	-133657	1023	979	950	906	877	965	892	1185	281	500	610	1	1	236931544	2163	18.63	1.92	12	0.54	49.00	475.00	1230	20230707	-25.77	309	20221005	195.47	1230	-25.77	20230707	329	177.51	20230105	1230	-25.77	20230707	309	195.47	20221005	1.33	N	015590	500	1184 억	2707451	N	N	17	N	00	N
77	20230914	130246	57	100.00	KOSPI	기계	N	N	N	N	N	925	-12	5	-1.28	935351588	1006556	29.26	926	947	915	1218	656	937	929.26	1.14	-79117	1023	979	950	906	877	965	892	1185	281	500	610	1	1	236931544	2192	18.88	1.95	12	0.42	49.00	475.00	1230	20230707	-24.80	309	20221005	199.35	1230	-24.80	20230707	329	181.16	20230105	1230	-24.80	20230707	309	199.35	20221005	1.33	N	015590	500	1184 억	2707451	N	N	17	N	00	N
78	20230914	120250	57	100.00	KOSPI	기계	N	N	N	N	N	932	-5	5	-0.53	805488906	865974	25.18	926	947	915	1218	656	937	930.15	1.14	-50535	1023	979	950	906	877	965	892	1185	281	500	610	1	1	236931544	2208	19.02	1.96	12	0.37	49.00	475.00	1230	20230707	-24.23	309	20221005	201.62	1230	-24.23	20230707	329	183.28	20230105	1230	-24.23	20230707	309	201.62	20221005	1.33	N	015590	500	1184 억	2707451	N	N	17	N	00	N
79	20230914	110250	57	100.00	KOSPI	기계	N	N	N	N	N	944	7	2	0.75	527321054	568392	16.52	926	947	915	1218	656	937	927.74	1.14	74743	1023	979	950	906	877	965	892	1185	281	500	610	1	1	236931544	2237	19.27	1.99	12	0.24	49.00	475.00	1230	20230707	-23.25	309	20221005	205.50	1230	-23.25	20230707	329	186.93	20230105	1230	-23.25	20230707	309	205.50	20221005	1.33	N	015590	500	1184 억	2707451	N	N	17	N	00	N
80	20230914	100246	57	100.00	KOSPI	기계	N	N	N	N	N	927	-10	5	-1.07	308668206	333951	9.71	926	941	915	1218	656	937	924.28	1.14	71778	1023	979	950	906	877	965	892	1185	281	500	610	1	1	236931544	2196	18.92	1.95	12	0.14	49.00	475.00	1230	20230707	-24.63	309	20221005	200.00	1230	-24.63	20230707	329	181.76	20230105	1230	-24.63	20230707	309	200.00	20221005	1.33	N	015590	500	1184 억	2707451	N	N	17	N	00	N
81	20230914	090250	57	100.00	KOSPI	기계	N	N	N	N	N	940	3	2	0.32	25976945	27880	0.81	926	941	926	1218	656	937	931.66	1.14	-3780	1023	979	950	906	877	965	892	1185	281	500	610	1	1	236931544	2227	19.18	1.98	12	0.01	49.00	475.00	1230	20230707	-23.58	309	20221005	204.21	1230	-23.58	20230707	329	185.71	20230105	1230	-23.58	20230707	309	204.21	20221005	1.33	N	015590	500	1184 억	2707451	N	N	17	N	00	N
82	20230913	160252	54	100.00	KOSPI	기계	N	N	N	N	N	937	-56	5	-5.64	3248872728	3434998	103.16	994	994	921	1290	696	993	945.82	1.71	-459930	1029	1010	1001	982	973	1006	978	1185	297	500	650	1	1	236931544	2220	19.12	1.97	12	1.45	49.00	475.00	1230	20230707	-23.82	309	20221005	203.24	1230	-23.82	20230707	329	184.80	20230105	1230	-23.82	20230707	309	203.24	20221005	1.46	N	015590	500	1184 억	4044255	N	N	17	N	01	N
83	20230913	150248	54	100.00	KOSPI	기계	N	N	N	N	N	935	-58	5	-5.84	2663104432	2807753	84.32	994	994	924	1290	696	993	948.48	1.71	-407878	1029	1010	1001	982	973	1006	978	1185	297	500	650	1	1	236931544	2215	19.08	1.97	12	1.19	49.00	475.00	1230	20230707	-23.98	309	20221005	202.59	1230	-23.98	20230707	329	184.19	20230105	1230	-23.98	20230707	309	202.59	20221005	1.46	N	015590	500	1184 억	4044255	N	N	15	N	01	N
84	20230913	140251	54	100.00	KOSPI	기계	N	N	N	N	N	941	-52	5	-5.24	2339036586	2460638	73.90	994	994	924	1290	696	993	950.58	1.71	-299011	1029	1010	1001	982	973	1006	978	1185	297	500	650	1	1	236931544	2230	19.20	1.98	12	1.04	49.00	475.00	1230	20230707	-23.50	309	20221005	204.53	1230	-23.50	20230707	329	186.02	20230105	1230	-23.50	20230707	309	204.53	20221005	1.46	N	015590	500	1184 억	4044255	N	N	15	N	01	N
85	20230913	130245	54	100.00	KOSPI	기계	N	N	N	N	N	929	-64	5	-6.45	1864330290	1954976	58.71	994	994	925	1290	696	993	953.63	1.71	-97489	1029	1010	1001	982	973	1006	978	1185	297	500	650	1	1	236931544	2201	18.96	1.96	12	0.83	49.00	475.00	1230	20230707	-24.47	309	20221005	200.65	1230	-24.47	20230707	329	182.37	20230105	1230	-24.47	20230707	309	200.65	20221005	1.46	N	015590	500	1184 억	4044255	N	N	15	N	01	N
86	20230913	120250	54	100.00	KOSPI	기계	N	N	N	N	N	934	-59	5	-5.94	1684530007	1761290	52.89	994	994	925	1290	696	993	956.42	1.71	-52200	1029	1010	1001	982	973	1006	978	1185	297	500	650	1	1	236931544	2213	19.06	1.97	12	0.74	49.00	475.00	1230	20230707	-24.07	309	20221005	202.27	1230	-24.07	20230707	329	183.89	20230105	1230	-24.07	20230707	309	202.27	20221005	1.46	N	015590	500	1184 억	4044255	N	N	15	N	01	N
87	20230913	110249	54	100.00	KOSPI	기계	N	N	N	N	N	940	-53	5	-5.34	1372050661	1426282	42.83	994	994	930	1290	696	993	961.98	1.71	76999	1029	1010	1001	982	973	1006	978	1185	297	500	650	1	1	236931544	2227	19.18	1.98	12	0.60	49.00	475.00	1230	20230707	-23.58	309	20221005	204.21	1230	-23.58	20230707	329	185.71	20230105	1230	-23.58	20230707	309	204.21	20221005	1.46	N	015590	500	1184 억	4044255	N	N	15	N	01	N
88	20230913	100248	54	100.00	KOSPI	기계	N	N	N	N	N	960	-33	5	-3.32	886188868	912179	27.39	994	994	960	1290	696	993	971.51	1.71	51872	1029	1010	1001	982	973	1006	978	1185	297	500	650	1	1	236931544	2275	19.59	2.02	12	0.38	49.00	475.00	1230	20230707	-21.95	309	20221005	210.68	1230	-21.95	20230707	329	191.79	20230105	1230	-21.95	20230707	309	210.68	20221005	1.46	N	015590	500	1184 억	4044255	N	N	15	N	01	N
89	20230913	090246	54	100.00	KOSPI	기계	N	N	N	N	N	971	-22	5	-2.22	127377104	129797	3.90	994	994	962	1290	696	993	981.36	1.71	-24868	1029	1010	1001	982	973	1006	978	1185	297	500	650	1	1	236931544	2301	19.82	2.04	12	0.05	49.00	475.00	1230	20230707	-21.06	309	20221005	214.24	1230	-21.06	20230707	329	195.14	20230105	1230	-21.06	20230707	309	214.24	20221005	1.46	N	015590	500	1184 억	4044255	N	N	15	N	01	N
90	20230912	160245	57	100.00	KOSPI	기계	N	N	N	N	N	993	-11	5	-1.10	3312308964	3300182	23.59	1007	1020	992	1305	703	1004	1003.77	1.78	-234585	1087	1045	982	940	877	1066	961	1185	301	500	660	1	1	236931544	2353	20.27	2.09	12	1.39	49.00	475.00	1230	20230707	-19.27	309	20221005	221.36	1230	-19.27	20230707	329	201.82	20230105	1230	-19.27	20230707	309	221.36	20221005	1.61	N	015590	500	1184 억	4216723	N	N	15	N	00	N
91	20230912	150248	57	100.00	KOSPI	기계	N	N	N	N	N	999	-5	5	-0.50	2995618965	2981881	21.31	1007	1020	992	1305	703	1004	1004.61	1.78	-222513	1087	1045	982	940	877	1066	961	1185	301	500	660	1	1	236931544	2367	20.39	2.10	12	1.26	49.00	475.00	1230	20230707	-18.78	309	20221005	223.30	1230	-18.78	20230707	329	203.65	20230105	1230	-18.78	20230707	309	223.30	20221005	1.61	N	015590	500	1184 억	4216723	N	N	44	N	00	N
92	20230912	140246	57	100.00	KOSPI	기계	N	N	N	N	N	1007	3	2	0.30	2573750366	2560616	18.30	1007	1020	992	1305	703	1004	1005.13	1.78	-206065	1087	1045	982	940	877	1066	961	1185	301	500	660	1	1	236931544	2386	20.55	2.12	12	1.08	49.00	475.00	1230	20230707	-18.13	309	20221005	225.89	1230	-18.13	20230707	329	206.08	20230105	1230	-18.13	20230707	309	225.89	20221005	1.61	N	015590	500	1184 억	4216723	N	N	44	N	00	N
93	20230912	130246	57	100.00	KOSPI	기계	N	N	N	N	N	998	-6	5	-0.60	2383857250	2371608	16.95	1007	1020	992	1305	703	1004	1005.17	1.78	-175694	1087	1045	982	940	877	1066	961	1185	301	500	660	1	1	236931544	2365	20.37	2.10	12	1.00	49.00	475.00	1230	20230707	-18.86	309	20221005	222.98	1230	-18.86	20230707	329	203.34	20230105	1230	-18.86	20230707	309	222.98	20221005	1.61	N	015590	500	1184 억	4216723	N	N	44	N	00	N
94	20230912	120240	57	100.00	KOSPI	기계	N	N	N	N	N	996	-8	5	-0.80	2124445430	2112324	15.10	1007	1020	992	1305	703	1004	1005.74	1.78	-172919	1087	1045	982	940	877	1066	961	1185	301	500	660	1	1	236931544	2360	20.33	2.10	12	0.89	49.00	475.00	1230	20230707	-19.02	309	20221005	222.33	1230	-19.02	20230707	329	202.74	20230105	1230	-19.02	20230707	309	222.33	20221005	1.61	N	015590	500	1184 억	4216723	N	N	44	N	00	N
95	20230912	110243	57	100.00	KOSPI	기계	N	N	N	N	N	1001	-3	5	-0.30	1719996080	1707605	12.20	1007	1020	998	1305	703	1004	1007.26	1.78	-66740	1087	1045	982	940	877	1066	961	1185	301	500	660	1	1	236931544	2372	20.43	2.11	12	0.72	49.00	475.00	1230	20230707	-18.62	309	20221005	223.95	1230	-18.62	20230707	329	204.26	20230105	1230	-18.62	20230707	309	223.95	20221005	1.61	N	015590	500	1184 억	4216723	N	N	44	N	00	N
96	20230912	100244	57	100.00	KOSPI	기계	N	N	N	N	N	1012	8	2	0.80	1135510597	1126605	8.05	1007	1020	999	1305	703	1004	1007.91	1.78	-56701	1087	1045	982	940	877	1066	961	1185	301	500	660	1	1	236931544	2398	20.65	2.13	12	0.48	49.00	475.00	1230	20230707	-17.72	309	20221005	227.51	1230	-17.72	20230707	329	207.60	20230105	1230	-17.72	20230707	309	227.51	20221005	1.61	N	015590	500	1184 억	4216723	N	N	44	N	00	N
97	20230912	090248	57	100.00	KOSPI	기계	N	N	N	N	N	1005	1	2	0.10	253524330	252206	1.80	1007	1010	999	1305	703	1004	1005.23	1.78	-144326	1087	1045	982	940	877	1066	961	1185	301	500	660	1	1	236931544	2381	20.51	2.12	12	0.11	49.00	475.00	1230	20230707	-18.29	309	20221005	225.24	1230	-18.29	20230707	329	205.47	20230105	1230	-18.29	20230707	309	225.24	20221005	1.61	N	015590	500	1184 억	4216723	N	N	44	N	00	N
98	20230911	160240	57	100.00	KOSPI	기계	N	N	N	N	N	1004	85	2	9.25	13904546244	13957892	188.88	921	1024	919	1194	644	919	996.18	1.41	921973	1010	964	894	848	778	987	871	1185	275	500	600	1	1	236931544	2379	20.49	2.11	12	5.89	49.00	475.00	1230	20230707	-18.37	309	20221005	224.92	1230	-18.37	20230707	329	205.17	20230105	1230	-18.37	20230707	309	224.92	20221005	1.57	N	015590	500	1184 억	3349378	N	N	44	N	00	N
99	20230911	150246	57	100.00	KOSPI	기계	N	N	N	N	N	1000	81	2	8.81	13570802634	13624182	184.36	921	1024	919	1194	644	919	996.08	1.41	971372	1010	964	894	848	778	987	871	1185	275	500	600	1	1	236931544	2369	20.41	2.11	12	5.75	49.00	475.00	1230	20230707	-18.70	309	20221005	223.62	1230	-18.70	20230707	329	203.95	20230105	1230	-18.70	20230707	309	223.62	20221005	1.57	N	015590	500	1184 억	3349378	N	N	49	N	00	N
100	20230911	140247	57	100.00	KOSPI	기계	N	N	N	N	N	1007	88	2	9.58	12994254017	13048683	176.58	921	1024	919	1194	644	919	995.83	1.41	953590	1010	964	894	848	778	987	871	1185	275	500	600	1	1	236931544	2386	20.55	2.12	12	5.51	49.00	475.00	1230	20230707	-18.13	309	20221005	225.89	1230	-18.13	20230707	329	206.08	20230105	1230	-18.13	20230707	309	225.89	20221005	1.57	N	015590	500	1184 억	3349378	N	N	49	N	00	N
101	20230911	130246	57	100.00	KOSPI	기계	N	N	N	N	N	987	68	2	7.40	10478414673	10548325	142.74	921	1024	919	1194	644	919	993.37	1.41	1057170	1010	964	894	848	778	987	871	1185	275	500	600	1	1	236931544	2339	20.14	2.08	12	4.45	49.00	475.00	1230	20230707	-19.76	309	20221005	219.42	1230	-19.76	20230707	329	200.00	20230105	1230	-19.76	20230707	309	219.42	20221005	1.57	N	015590	500	1184 억	3349378	N	N	49	N	00	N
102	20230911	120247	57	100.00	KOSPI	기계	N	N	N	N	N	997	78	2	8.49	9533043799	9595926	129.85	921	1024	919	1194	644	919	993.45	1.41	1296300	1010	964	894	848	778	987	871	1185	275	500	600	1	1	236931544	2362	20.35	2.10	12	4.05	49.00	475.00	1230	20230707	-18.94	309	20221005	222.65	1230	-18.94	20230707	329	203.04	20230105	1230	-18.94	20230707	309	222.65	20221005	1.57	N	015590	500	1184 억	3349378	N	N	49	N	00	N
103	20230911	110242	57	100.00	KOSPI	기계	N	N	N	N	N	1001	82	2	8.92	9035360411	9098269	123.12	921	1024	919	1194	644	919	993.09	1.41	1182339	1010	964	894	848	778	987	871	1185	275	500	600	1	1	236931544	2372	20.43	2.11	12	3.84	49.00	475.00	1230	20230707	-18.62	309	20221005	223.95	1230	-18.62	20230707	329	204.26	20230105	1230	-18.62	20230707	309	223.95	20221005	1.57	N	015590	500	1184 억	3349378	N	N	49	N	00	N
104	20230911	100241	57	100.00	KOSPI	기계	N	N	N	N	N	1007	88	2	9.58	6661773833	6730900	91.08	921	1024	919	1194	644	919	989.73	1.41	1218836	1010	964	894	848	778	987	871	1185	275	500	600	1	1	236931544	2386	20.55	2.12	12	2.84	49.00	475.00	1230	20230707	-18.13	309	20221005	225.89	1230	-18.13	20230707	329	206.08	20230105	1230	-18.13	20230707	309	225.89	20221005	1.57	N	015590	500	1184 억	3349378	N	N	49	N	00	N
105	20230911	090240	57	100.00	KOSPI	기계	N	N	N	N	N	920	1	2	0.11	78415978	85059	1.15	921	926	920	1194	644	919	921.90	1.41	-11912	1010	964	894	848	778	987	871	1185	275	500	600	1	1	236931544	2180	18.78	1.94	12	0.04	49.00	475.00	1230	20230707	-25.20	309	20221005	197.73	1230	-25.20	20230707	329	179.64	20230105	1230	-25.20	20230707	309	197.73	20221005	1.57	N	015590	500	1184 억	3349378	N	N	49	N	00	N
106	20230908	160244	57	100.00	KOSPI	기계	N	N	N	N	N	919	60	2	6.98	6533841957	7376939	182.03	858	940	824	1116	602	859	885.70	1.32	278865	922	890	848	816	774	869	795	1185	257	500	560	1	1	236931544	2177	18.76	1.93	12	3.11	49.00	475.00	1230	20230707	-25.28	309	20221005	197.41	1230	-25.28	20230707	329	179.33	20230105	1230	-25.28	20230707	309	197.41	20221005	1.56	N	015590	500	1184 억	3119366	N	N	49	N	00	N
107	20230908	150244	57	100.00	KOSPI	기계	N	N	N	N	N	904	45	2	5.24	6049531514	6848510	168.99	858	940	824	1116	602	859	883.34	1.32	100107	922	890	848	816	774	869	795	1185	257	500	560	1	1	236931544	2142	18.45	1.90	12	2.89	49.00	475.00	1230	20230707	-26.50	309	20221005	192.56	1230	-26.50	20230707	329	174.77	20230105	1230	-26.50	20230707	309	192.56	20221005	1.56	N	015590	500	1184 억	3119366	N	N	74	N	00	N
108	20230908	140244	57	100.00	KOSPI	기계	N	N	N	N	N	884	25	2	2.91	4855590776	5529601	136.44	858	940	824	1116	602	859	878.11	1.32	-91613	922	890	848	816	774	869	795	1185	257	500	560	1	1	236931544	2094	18.04	1.86	12	2.33	49.00	475.00	1230	20230707	-28.13	309	20221005	186.08	1230	-28.13	20230707	329	168.69	20230105	1230	-28.13	20230707	309	186.08	20221005	1.56	N	015590	500	1184 억	3119366	N	N	74	N	00	N
109	20230908	130247	57	100.00	KOSPI	기계	N	N	N	N	N	834	-25	5	-2.91	1229505859	1470403	36.28	858	858	824	1116	602	859	836.14	1.32	-56231	922	890	848	816	774	869	795	1185	257	500	560	1	1	236931544	1976	17.02	1.76	12	0.62	49.00	475.00	1230	20230707	-32.20	309	20221005	169.90	1230	-32.20	20230707	329	153.50	20230105	1230	-32.20	20230707	309	169.90	20221005	1.56	N	015590	500	1184 억	3119366	N	N	74	N	00	N
110	20230908	120251	57	100.00	KOSPI	기계	N	N	N	N	N	837	-22	5	-2.56	1115985092	1334695	32.93	858	858	824	1116	602	859	836.11	1.32	-28656	922	890	848	816	774	869	795	1185	257	500	560	1	1	236931544	1983	17.08	1.76	12	0.56	49.00	475.00	1230	20230707	-31.95	309	20221005	170.87	1230	-31.95	20230707	329	154.41	20230105	1230	-31.95	20230707	309	170.87	20221005	1.56	N	015590	500	1184 억	3119366	N	N	74	N	00	N
111	20230908	110246	57	100.00	KOSPI	기계	N	N	N	N	N	847	-12	5	-1.40	965527153	1155482	28.51	858	858	824	1116	602	859	835.57	1.32	-4912	922	890	848	816	774	869	795	1185	257	500	560	1	1	236931544	2007	17.29	1.78	12	0.49	49.00	475.00	1230	20230707	-31.14	309	20221005	174.11	1230	-31.14	20230707	329	157.45	20230105	1230	-31.14	20230707	309	174.11	20221005	1.56	N	015590	500	1184 억	3119366	N	N	74	N	00	N
112	20230908	100244	57	100.00	KOSPI	기계	N	N	N	N	N	839	-20	5	-2.33	608178434	729992	18.01	858	858	824	1116	602	859	833.07	1.32	-69611	922	890	848	816	774	869	795	1185	257	500	560	1	1	236931544	1988	17.12	1.77	12	0.31	49.00	475.00	1230	20230707	-31.79	309	20221005	171.52	1230	-31.79	20230707	329	155.02	20230105	1230	-31.79	20230707	309	171.52	20221005	1.56	N	015590	500	1184 억	3119366	N	N	74	N	00	N
113	20230908	090249	57	100.00	KOSPI	기계	N	N	N	N	N	848	-11	5	-1.28	14579048	17104	0.42	858	858	843	1116	602	859	851.70	1.32	-7297	922	890	848	816	774	869	795	1185	257	500	560	1	1	236931544	2009	17.31	1.79	12	0.01	49.00	475.00	1230	20230707	-31.06	309	20221005	174.43	1230	-31.06	20230707	329	157.75	20230105	1230	-31.06	20230707	309	174.43	20221005	1.56	N	015590	500	1184 억	3119366	N	N	74	N	00	N
114	20230907	160245	57	100.00	KOSPI	기계	N	N	N	N	N	859	-25	5	-2.83	3412101742	4039068	228.51	880	880	806	1149	619	884	844.76	1.57	-577603	906	895	887	876	868	891	872	1185	265	500	580	1	1	236931544	2035	17.53	1.81	12	1.70	49.00	475.00	1230	20230707	-30.16	309	20221005	177.99	1230	-30.16	20230707	329	161.09	20230105	1230	-30.16	20230707	309	177.99	20221005	1.54	N	015590	500	1184 억	3717702	N	N	74	N	00	N
115	20230907	150244	57	100.00	KOSPI	기계	N	N	N	N	N	830	-54	5	-6.11	3047162034	3607336	204.09	880	880	806	1149	619	884	844.71	1.57	-405891	906	895	887	876	868	891	872	1185	265	500	580	1	1	236931544	1967	16.94	1.75	12	1.52	49.00	475.00	1230	20230707	-32.52	309	20221005	168.61	1230	-32.52	20230707	329	152.28	20230105	1230	-32.52	20230707	309	168.61	20221005	1.54	N	015590	500	1184 억	3717702	N	N	93	N	00	N
116	20230907	140243	57	100.00	KOSPI	기계	N	N	N	N	N	848	-36	5	-4.07	2211705815	2594427	146.78	880	880	836	1149	619	884	852.48	1.57	-393669	906	895	887	876	868	891	872	1185	265	500	580	1	1	236931544	2009	17.31	1.79	12	1.10	49.00	475.00	1230	20230707	-31.06	309	20221005	174.43	1230	-31.06	20230707	329	157.75	20230105	1230	-31.06	20230707	309	174.43	20221005	1.54	N	015590	500	1184 억	3717702	N	N	93	N	00	N
117	20230907	130244	57	100.00	KOSPI	기계	N	N	N	N	N	844	-40	5	-4.52	1872474009	2191429	123.98	880	880	840	1149	619	884	854.45	1.57	-327738	906	895	887	876	868	891	872	1185	265	500	580	1	1	236931544	2000	17.22	1.78	12	0.92	49.00	475.00	1230	20230707	-31.38	309	20221005	173.14	1230	-31.38	20230707	329	156.53	20230105	1230	-31.38	20230707	309	173.14	20221005	1.54	N	015590	500	1184 억	3717702	N	N	93	N	00	N
118	20230907	120246	57	100.00	KOSPI	기계	N	N	N	N	N	857	-27	5	-3.05	1543106824	1802500	101.98	880	880	848	1149	619	884	856.09	1.57	-226014	906	895	887	876	868	891	872	1185	265	500	580	1	1	236931544	2031	17.49	1.80	12	0.76	49.00	475.00	1230	20230707	-30.33	309	20221005	177.35	1230	-30.33	20230707	329	160.49	20230105	1230	-30.33	20230707	309	177.35	20221005	1.54	N	015590	500	1184 억	3717702	N	N	93	N	00	N
119	20230907	110244	57	100.00	KOSPI	기계	N	N	N	N	N	860	-24	5	-2.71	1383062279	1615031	91.37	880	880	848	1149	619	884	856.37	1.57	-224649	906	895	887	876	868	891	872	1185	265	500	580	1	1	236931544	2038	17.55	1.81	12	0.68	49.00	475.00	1230	20230707	-30.08	309	20221005	178.32	1230	-30.08	20230707	329	161.40	20230105	1230	-30.08	20230707	309	178.32	20221005	1.54	N	015590	500	1184 억	3717702	N	N	93	N	00	N
120	20230907	100244	57	100.00	KOSPI	기계	N	N	N	N	N	852	-32	5	-3.62	1239876532	1447962	81.92	880	880	848	1149	619	884	856.29	1.57	-180215	906	895	887	876	868	891	872	1185	265	500	580	1	1	236931544	2019	17.39	1.79	12	0.61	49.00	475.00	1230	20230707	-30.73	309	20221005	175.73	1230	-30.73	20230707	329	158.97	20230105	1230	-30.73	20230707	309	175.73	20221005	1.54	N	015590	500	1184 억	3717702	N	N	93	N	00	N
121	20230907	090245	57	100.00	KOSPI	기계	N	N	N	N	N	870	-14	5	-1.58	52541165	60186	3.41	880	880	869	1149	619	884	872.98	1.57	-19001	906	895	887	876	868	891	872	1185	265	500	580	1	1	236931544	2061	17.76	1.83	12	0.03	49.00	475.00	1230	20230707	-29.27	309	20221005	181.55	1230	-29.27	20230707	329	164.44	20230105	1230	-29.27	20230707	309	181.55	20221005	1.54	N	015590	500	1184 억	3717702	N	N	93	N	00	N
122	20230906	160242	57	100.00	KOSPI	기계	N	N	N	N	N	884	-9	5	-1.01	1563489574	1761793	84.16	893	898	879	1160	626	893	887.45	1.51	214746	911	902	884	875	857	906	879	1185	267	500	580	1	1	236931544	2094	18.04	1.86	12	0.74	49.00	475.00	1230	20230707	-28.13	309	20221005	186.08	1230	-28.13	20230707	329	168.69	20230105	1230	-28.13	20230707	309	186.08	20221005	1.54	N	015590	500	1184 억	3573140	N	N	93	N	00	N
123	20230906	150243	57	100.00	KOSPI	기계	N	N	N	N	N	883	-10	5	-1.12	1440587777	1622276	77.50	893	898	879	1160	626	893	888.00	1.51	211130	911	902	884	875	857	906	879	1185	267	500	580	1	1	236931544	2092	18.02	1.86	12	0.68	49.00	475.00	1230	20230707	-28.21	309	20221005	185.76	1230	-28.21	20230707	329	168.39	20230105	1230	-28.21	20230707	309	185.76	20221005	1.54	N	015590	500	1184 억	3573140	N	N	139	N	00	N
124	20230906	140244	57	100.00	KOSPI	기계	N	N	N	N	N	882	-11	5	-1.23	1260292992	1417824	67.73	893	898	879	1160	626	893	888.89	1.51	200034	911	902	884	875	857	906	879	1185	267	500	580	1	1	236931544	2090	18.00	1.86	12	0.60	49.00	475.00	1230	20230707	-28.29	309	20221005	185.44	1230	-28.29	20230707	329	168.09	20230105	1230	-28.29	20230707	309	185.44	20221005	1.54	N	015590	500	1184 억	3573140	N	N	139	N	00	N
125	20230906	130245	57	100.00	KOSPI	기계	N	N	N	N	N	889	-4	5	-0.45	1074681504	1207871	57.70	893	898	879	1160	626	893	889.73	1.51	181386	911	902	884	875	857	906	879	1185	267	500	580	1	1	236931544	2106	18.14	1.87	12	0.51	49.00	475.00	1230	20230707	-27.72	309	20221005	187.70	1230	-27.72	20230707	329	170.21	20230105	1230	-27.72	20230707	309	187.70	20221005	1.54	N	015590	500	1184 억	3573140	N	N	139	N	00	N
126	20230906	120246	57	100.00	KOSPI	기계	N	N	N	N	N	887	-6	5	-0.67	837473468	941333	44.97	893	898	879	1160	626	893	889.67	1.51	153623	911	902	884	875	857	906	879	1185	267	500	580	1	1	236931544	2102	18.10	1.87	12	0.40	49.00	475.00	1230	20230707	-27.89	309	20221005	187.06	1230	-27.89	20230707	329	169.60	20230105	1230	-27.89	20230707	309	187.06	20221005	1.54	N	015590	500	1184 억	3573140	N	N	139	N	00	N
127	20230906	110244	57	100.00	KOSPI	기계	N	N	N	N	N	890	-3	5	-0.34	494980752	556034	26.56	893	898	879	1160	626	893	890.20	1.51	106832	911	902	884	875	857	906	879	1185	267	500	580	1	1	236931544	2109	18.16	1.87	12	0.23	49.00	475.00	1230	20230707	-27.64	309	20221005	188.03	1230	-27.64	20230707	329	170.52	20230105	1230	-27.64	20230707	309	188.03	20221005	1.54	N	015590	500	1184 억	3573140	N	N	139	N	00	N
128	20230906	100239	57	100.00	KOSPI	기계	N	N	N	N	N	890	-3	5	-0.34	394657708	443170	21.17	893	898	879	1160	626	893	890.53	1.51	77585	911	902	884	875	857	906	879	1185	267	500	580	1	1	236931544	2109	18.16	1.87	12	0.19	49.00	475.00	1230	20230707	-27.64	309	20221005	188.03	1230	-27.64	20230707	329	170.52	20230105	1230	-27.64	20230707	309	188.03	20221005	1.54	N	015590	500	1184 억	3573140	N	N	139	N	00	N
129	20230906	090242	57	100.00	KOSPI	기계	N	N	N	N	N	892	-1	5	-0.11	13672297	15355	0.73	893	894	882	1160	626	893	890.41	1.51	-4442	911	902	884	875	857	906	879	1185	267	500	580	1	1	236931544	2113	18.20	1.88	12	0.01	49.00	475.00	1230	20230707	-27.48	309	20221005	188.67	1230	-27.48	20230707	329	171.12	20230105	1230	-27.48	20230707	309	188.67	20221005	1.54	N	015590	500	1184 억	3573140	N	N	139	N	00	N
130	20230905	160241	57	100.00	KOSPI	기계	N	N	N	N	N	893	19	2	2.17	1838807707	2093146	84.05	872	893	866	1136	612	874	878.49	1.56	-84440	906	889	879	862	852	885	858	1185	262	500	570	1	1	236931544	2116	18.22	1.88	12	0.88	49.00	475.00	1230	20230707	-27.40	309	20221005	189.00	1230	-27.40	20230707	329	171.43	20230105	1230	-27.40	20230707	309	189.00	20221005	1.55	N	015590	500	1184 억	3684564	N	N	139	N	00	N
131	20230905	150249	57	100.00	KOSPI	기계	N	N	N	N	N	886	12	2	1.37	1708614988	1946866	78.18	872	887	866	1136	612	874	877.62	1.56	-95002	906	889	879	862	852	885	858	1185	262	500	570	1	1	236931544	2099	18.08	1.87	12	0.82	49.00	475.00	1230	20230707	-27.97	309	20221005	186.73	1230	-27.97	20230707	329	169.30	20230105	1230	-27.97	20230707	309	186.73	20221005	1.55	N	015590	500	1184 억	3684564	N	N	388	N	00	N
132	20230905	140242	57	100.00	KOSPI	기계	N	N	N	N	N	883	9	2	1.03	1434981939	1637267	65.74	872	886	866	1136	612	874	876.45	1.56	-148233	906	889	879	862	852	885	858	1185	262	500	570	1	1	236931544	2092	18.02	1.86	12	0.69	49.00	475.00	1230	20230707	-28.21	309	20221005	185.76	1230	-28.21	20230707	329	168.39	20230105	1230	-28.21	20230707	309	185.76	20221005	1.55	N	015590	500	1184 억	3684564	N	N	388	N	00	N
133	20230905	130233	57	100.00	KOSPI	기계	N	N	N	N	N	882	8	2	0.92	1257406209	1436302	57.68	872	886	866	1136	612	874	875.45	1.56	-166802	906	889	879	862	852	885	858	1185	262	500	570	1	1	236931544	2090	18.00	1.86	12	0.61	49.00	475.00	1230	20230707	-28.29	309	20221005	185.44	1230	-28.29	20230707	329	168.09	20230105	1230	-28.29	20230707	309	185.44	20221005	1.55	N	015590	500	1184 억	3684564	N	N	388	N	00	N
134	20230905	120242	57	100.00	KOSPI	기계	N	N	N	N	N	874	0	3	0.00	1041171849	1188757	47.73	872	886	866	1136	612	874	875.85	1.56	-168224	906	889	879	862	852	885	858	1185	262	500	570	1	1	236931544	2071	17.84	1.84	12	0.50	49.00	475.00	1230	20230707	-28.94	309	20221005	182.85	1230	-28.94	20230707	329	165.65	20230105	1230	-28.94	20230707	309	182.85	20221005	1.55	N	015590	500	1184 억	3684564	N	N	388	N	00	N
135	20230905	110242	57	100.00	KOSPI	기계	N	N	N	N	N	870	-4	5	-0.46	765903789	876063	35.18	872	885	866	1136	612	874	874.26	1.56	-95023	906	889	879	862	852	885	858	1185	262	500	570	1	1	236931544	2061	17.76	1.83	12	0.37	49.00	475.00	1230	20230707	-29.27	309	20221005	181.55	1230	-29.27	20230707	329	164.44	20230105	1230	-29.27	20230707	309	181.55	20221005	1.55	N	015590	500	1184 억	3684564	N	N	388	N	00	N
136	20230905	100240	57	100.00	KOSPI	기계	N	N	N	N	N	877	3	2	0.34	620787671	709685	28.50	872	885	866	1136	612	874	874.74	1.56	-71266	906	889	879	862	852	885	858	1185	262	500	570	1	1	236931544	2078	17.90	1.85	12	0.30	49.00	475.00	1230	20230707	-28.70	309	20221005	183.82	1230	-28.70	20230707	329	166.57	20230105	1230	-28.70	20230707	309	183.82	20221005	1.55	N	015590	500	1184 억	3684564	N	N	388	N	00	N
137	20230905	090238	57	100.00	KOSPI	기계	N	N	N	N	N	876	2	2	0.23	16904420	19365	0.78	872	876	872	1136	612	874	872.94	1.56	8265	906	889	879	862	852	885	858	1185	262	500	570	1	1	236931544	2076	17.88	1.84	12	0.01	49.00	475.00	1230	20230707	-28.78	309	20221005	183.50	1230	-28.78	20230707	329	166.26	20230105	1230	-28.78	20230707	309	183.50	20221005	1.55	N	015590	500	1184 억	3684564	N	N	388	N	00	N
138	20230904	160239	57	100.00	KOSPI	기계	N	N	N	N	N	874	-4	5	-0.46	2193487536	2489601	89.01	878	896	869	1141	615	878	881.06	1.41	298452	924	901	882	859	840	912	870	1185	263	500	570	1	1	236931544	2071	17.84	1.84	12	1.05	49.00	475.00	1230	20230707	-28.94	309	20221005	182.85	1230	-28.94	20230707	329	165.65	20230105	1230	-28.94	20230707	309	182.85	20221005	1.59	N	015590	500	1184 억	3347915	N	N	388	N	00	N
139	20230904	150235	57	100.00	KOSPI	기계	N	N	N	N	N	877	-1	5	-0.11	2009429246	2279140	81.49	878	896	869	1141	615	878	881.66	1.41	241076	924	901	882	859	840	912	870	1185	263	500	570	1	1	236931544	2078	17.90	1.85	12	0.96	49.00	475.00	1230	20230707	-28.70	309	20221005	183.82	1230	-28.70	20230707	329	166.57	20230105	1230	-28.70	20230707	309	183.82	20221005	1.59	N	015590	500	1184 억	3347915	N	N	37	N	00	N
140	20230904	140237	57	100.00	KOSPI	기계	N	N	N	N	N	880	2	2	0.23	1878500650	2130018	76.16	878	896	869	1141	615	878	881.92	1.41	229176	924	901	882	859	840	912	870	1185	263	500	570	1	1	236931544	2085	17.96	1.85	12	0.90	49.00	475.00	1230	20230707	-28.46	309	20221005	184.79	1230	-28.46	20230707	329	167.48	20230105	1230	-28.46	20230707	309	184.79	20221005	1.59	N	015590	500	1184 억	3347915	N	N	37	N	00	N
141	20230904	130239	57	100.00	KOSPI	기계	N	N	N	N	N	880	2	2	0.23	1715395770	1944617	69.53	878	896	869	1141	615	878	882.13	1.41	231083	924	901	882	859	840	912	870	1185	263	500	570	1	1	236931544	2085	17.96	1.85	12	0.82	49.00	475.00	1230	20230707	-28.46	309	20221005	184.79	1230	-28.46	20230707	329	167.48	20230105	1230	-28.46	20230707	309	184.79	20221005	1.59	N	015590	500	1184 억	3347915	N	N	37	N	00	N
142	20230904	120235	57	100.00	KOSPI	기계	N	N	N	N	N	885	7	2	0.80	1627052431	1844558	65.95	878	896	869	1141	615	878	882.08	1.41	247122	924	901	882	859	840	912	870	1185	263	500	570	1	1	236931544	2097	18.06	1.86	12	0.78	49.00	475.00	1230	20230707	-28.05	309	20221005	186.41	1230	-28.05	20230707	329	169.00	20230105	1230	-28.05	20230707	309	186.41	20221005	1.59	N	015590	500	1184 억	3347915	N	N	37	N	00	N
143	20230904	110231	57	100.00	KOSPI	기계	N	N	N	N	N	880	2	2	0.23	1331783536	1510041	53.99	878	896	869	1141	615	878	881.95	1.41	250429	924	901	882	859	840	912	870	1185	263	500	570	1	1	236931544	2085	17.96	1.85	12	0.64	49.00	475.00	1230	20230707	-28.46	309	20221005	184.79	1230	-28.46	20230707	329	167.48	20230105	1230	-28.46	20230707	309	184.79	20221005	1.59	N	015590	500	1184 억	3347915	N	N	37	N	00	N
144	20230904	100230	57	100.00	KOSPI	기계	N	N	N	N	N	888	10	2	1.14	917348021	1037491	37.09	878	896	870	1141	615	878	884.20	1.41	347114	924	901	882	859	840	912	870	1185	263	500	570	1	1	236931544	2104	18.12	1.87	12	0.44	49.00	475.00	1230	20230707	-27.80	309	20221005	187.38	1230	-27.80	20230707	329	169.91	20230105	1230	-27.80	20230707	309	187.38	20221005	1.59	N	015590	500	1184 억	3347915	N	N	37	N	00	N
145	20230904	090235	57	100.00	KOSPI	기계	N	N	N	N	N	875	-3	5	-0.34	17728612	20214	0.72	878	879	873	1141	615	878	877.05	1.41	-4244	924	901	882	859	840	912	870	1185	263	500	570	1	1	236931544	2073	17.86	1.84	12	0.01	49.00	475.00	1230	20230707	-28.86	309	20221005	183.17	1230	-28.86	20230707	329	165.96	20230105	1230	-28.86	20230707	309	183.17	20221005	1.59	N	015590	500	1184 억	3347915	N	N	37	N	00	N
146	20230901	160232	57	100.00	KOSPI	기계	N	N	N	N	N	878	13	2	1.50	2451371558	2783536	138.71	865	905	863	1124	606	865	880.67	1.43	-20050	897	881	873	857	849	877	853	1185	259	500	570	1	1	236931544	2080	17.92	1.85	12	1.17	49.00	475.00	1230	20230707	-28.62	309	20221005	184.14	1230	-28.62	20230707	329	166.87	20230105	1230	-28.62	20230707	309	184.14	20221005	1.63	N	015590	500	1184 억	3380547	N	N	37	N	00	N
147	20230901	150236	57	100.00	KOSPI	기계	N	N	N	N	N	879	14	2	1.62	2382951327	2705462	134.82	865	905	863	1124	606	865	880.79	1.43	-21701	897	881	873	857	849	877	853	1185	259	500	570	1	1	236931544	2083	17.94	1.85	12	1.14	49.00	475.00	1230	20230707	-28.54	309	20221005	184.47	1230	-28.54	20230707	329	167.17	20230105	1230	-28.54	20230707	309	184.47	20221005	1.63	N	015590	500	1184 억	3380547	N	N	6	N	00	N
148	20230901	140234	57	100.00	KOSPI	기계	N	N	N	N	N	868	3	2	0.35	1869402313	2119963	105.65	865	905	863	1124	606	865	881.81	1.43	-56450	897	881	873	857	849	877	853	1185	259	500	570	1	1	236931544	2057	17.71	1.83	12	0.89	49.00	475.00	1230	20230707	-29.43	309	20221005	180.91	1230	-29.43	20230707	329	163.83	20230105	1230	-29.43	20230707	309	180.91	20221005	1.63	N	015590	500	1184 억	3380547	N	N	6	N	00	N
149	20230901	130233	57	100.00	KOSPI	기계	N	N	N	N	N	870	5	2	0.58	1758713029	1992200	99.28	865	905	863	1124	606	865	882.80	1.43	-40653	897	881	873	857	849	877	853	1185	259	500	570	1	1	236931544	2061	17.76	1.83	12	0.84	49.00	475.00	1230	20230707	-29.27	309	20221005	181.55	1230	-29.27	20230707	329	164.44	20230105	1230	-29.27	20230707	309	181.55	20221005	1.63	N	015590	500	1184 억	3380547	N	N	6	N	00	N
150	20230901	120233	57	100.00	KOSPI	기계	N	N	N	N	N	867	2	2	0.23	1597241606	1805778	89.99	865	905	865	1124	606	865	884.52	1.43	-1863	897	881	873	857	849	877	853	1185	259	500	570	1	1	236931544	2054	17.69	1.83	12	0.76	49.00	475.00	1230	20230707	-29.51	309	20221005	180.58	1230	-29.51	20230707	329	163.53	20230105	1230	-29.51	20230707	309	180.58	20221005	1.63	N	015590	500	1184 억	3380547	N	N	6	N	00	N
151	20230901	110233	57	100.00	KOSPI	기계	N	N	N	N	N	870	5	2	0.58	1541460366	1741558	86.79	865	905	865	1124	606	865	885.10	1.43	19311	897	881	873	857	849	877	853	1185	259	500	570	1	1	236931544	2061	17.76	1.83	12	0.74	49.00	475.00	1230	20230707	-29.27	309	20221005	181.55	1230	-29.27	20230707	329	164.44	20230105	1230	-29.27	20230707	309	181.55	20221005	1.63	N	015590	500	1184 억	3380547	N	N	6	N	00	N
152	20230901	100233	57	100.00	KOSPI	기계	N	N	N	N	N	886	21	2	2.43	1166741639	1313462	65.46	865	905	865	1124	606	865	888.29	1.43	122294	897	881	873	857	849	877	853	1185	259	500	570	1	1	236931544	2099	18.08	1.87	12	0.55	49.00	475.00	1230	20230707	-27.97	309	20221005	186.73	1230	-27.97	20230707	329	169.30	20230105	1230	-27.97	20230707	309	186.73	20221005	1.63	N	015590	500	1184 억	3380547	N	N	6	N	00	N
153	20230901	090230	57	100.00	KOSPI	기계	N	N	N	N	N	878	13	2	1.50	159939635	183339	9.14	865	885	865	1124	606	865	872.37	1.43	17529	897	881	873	857	849	877	853	1185	259	500	570	1	1	236931544	2080	17.92	1.85	12	0.08	49.00	475.00	1230	20230707	-28.62	309	20221005	184.14	1230	-28.62	20230707	329	166.87	20230105	1230	-28.62	20230707	309	184.14	20221005	1.63	N	015590	500	1184 억	3380547	N	N	6	N	00	N

62 KiB Raw Blame History

62 KiB

Raw Blame History