KissMeData/077970/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

66 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160632	57	100.00	KOSPI	기계	N	N	N	N	N	13070	230	2	1.79	192355720	14933	102.34	12600	13080	12600	16690	8990	12840	12874.69	-1211	13286	13062	12876	12652	12466	12970	12560	575	3850	2500	9240	10	1	23008904	3007	-13.54	1.39	12	0.06	-965.00	9415.00	17350	20221116	-24.67	11600	20221013	12.67	16180	-19.22	20230713	12250	6.69	20230316	17350	-24.67	20221116	11600	12.67	20221013	0.49	N	077970	2500	575 억	0	N	N	3	N	N
3	20230927	150636	57	100.00	KOSPI	기계	N	N	N	N	N	12820	-20	5	-0.16	141105480	10963	75.13	12600	13040	12600	16690	8990	12840	12871.06	-842	13286	13062	12876	12652	12466	12970	12560	575	3850	2500	9240	10	1	23008904	2950	-13.28	1.36	12	0.05	-965.00	9415.00	17350	20221116	-26.11	11600	20221013	10.52	16180	-20.77	20230713	12250	4.65	20230316	17350	-26.11	20221116	11600	10.52	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
4	20230927	140636	57	100.00	KOSPI	기계	N	N	N	N	N	12810	-30	5	-0.23	121263580	9420	64.56	12600	13040	12600	16690	8990	12840	12872.99	-548	13286	13062	12876	12652	12466	12970	12560	575	3850	2500	9240	10	1	23008904	2947	-13.27	1.36	12	0.04	-965.00	9415.00	17350	20221116	-26.17	11600	20221013	10.43	16180	-20.83	20230713	12250	4.57	20230316	17350	-26.17	20221116	11600	10.43	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
5	20230927	130628	57	100.00	KOSPI	기계	N	N	N	N	N	12810	-30	5	-0.23	102923110	7990	54.76	12600	13040	12600	16690	8990	12840	12881.49	-626	13286	13062	12876	12652	12466	12970	12560	575	3850	2500	9240	10	1	23008904	2947	-13.27	1.36	12	0.03	-965.00	9415.00	17350	20221116	-26.17	11600	20221013	10.43	16180	-20.83	20230713	12250	4.57	20230316	17350	-26.17	20221116	11600	10.43	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
6	20230927	120629	57	100.00	KOSPI	기계	N	N	N	N	N	12820	-20	5	-0.16	51633850	4016	27.52	12600	13000	12600	16690	8990	12840	12857.03	-955	13286	13062	12876	12652	12466	12970	12560	575	3850	2500	9240	10	1	23008904	2950	-13.28	1.36	12	0.02	-965.00	9415.00	17350	20221116	-26.11	11600	20221013	10.52	16180	-20.77	20230713	12250	4.65	20230316	17350	-26.11	20221116	11600	10.52	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
7	20230927	110634	57	100.00	KOSPI	기계	N	N	N	N	N	12990	150	2	1.17	42514650	3307	22.66	12600	13000	12600	16690	8990	12840	12855.96	-808	13286	13062	12876	12652	12466	12970	12560	575	3850	2500	9240	10	1	23008904	2989	-13.46	1.38	12	0.01	-965.00	9415.00	17350	20221116	-25.13	11600	20221013	11.98	16180	-19.72	20230713	12250	6.04	20230316	17350	-25.13	20221116	11600	11.98	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
8	20230927	100630	57	100.00	KOSPI	기계	N	N	N	N	N	12730	-110	5	-0.86	36223130	2820	19.33	12600	12950	12600	16690	8990	12840	12845.08	-680	13286	13062	12876	12652	12466	12970	12560	575	3850	2500	9240	10	1	23008904	2929	-13.19	1.35	12	0.01	-965.00	9415.00	17350	20221116	-26.63	11600	20221013	9.74	16180	-21.32	20230713	12250	3.92	20230316	17350	-26.63	20221116	11600	9.74	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
9	20230927	090639	57	100.00	KOSPI	기계	N	N	N	N	N	12660	-180	5	-1.40	1903240	150	1.03	12600	12790	12600	16690	8990	12840	12688.27	-9	13286	13062	12876	12652	12466	12970	12560	575	3850	2500	9240	10	1	23008904	2913	-13.12	1.34	12	0.00	-965.00	9415.00	17350	20221116	-27.03	11600	20221013	9.14	16180	-21.76	20230713	12250	3.35	20230316	17350	-27.03	20221116	11600	9.14	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
10	20230926	160628	57	100.00	KOSPI	기계	N	N	N	N	N	12840	-220	5	-1.68	186618330	14586	58.81	13070	13100	12690	16970	9150	13060	12794.35	-1685	13640	13350	13150	12860	12660	13250	12760	575	3910	2500	9400	10	1	23008904	2954	-13.31	1.36	12	0.06	-965.00	9415.00	17350	20221116	-25.99	11600	20221013	10.69	16180	-20.64	20230713	12250	4.82	20230316	17350	-25.99	20221116	11600	10.69	20221013	0.49	N	077970	2500	575 억	0	N	N	7	N	N
11	20230926	150629	57	100.00	KOSPI	기계	N	N	N	N	N	12700	-360	5	-2.76	171959370	13442	54.20	13070	13100	12690	16970	9150	13060	12792.69	-1345	13640	13350	13150	12860	12660	13250	12760	575	3910	2500	9400	10	1	23008904	2922	-13.16	1.35	12	0.06	-965.00	9415.00	17350	20221116	-26.80	11600	20221013	9.48	16180	-21.51	20230713	12250	3.67	20230316	17350	-26.80	20221116	11600	9.48	20221013	0.49	N	077970	2500	575 억	0	N	N	7	N	N
12	20230926	140623	57	100.00	KOSPI	기계	N	N	N	N	N	12700	-360	5	-2.76	160729800	12558	50.63	13070	13100	12700	16970	9150	13060	12799.00	-1121	13640	13350	13150	12860	12660	13250	12760	575	3910	2500	9400	10	1	23008904	2922	-13.16	1.35	12	0.05	-965.00	9415.00	17350	20221116	-26.80	11600	20221013	9.48	16180	-21.51	20230713	12250	3.67	20230316	17350	-26.80	20221116	11600	9.48	20221013	0.49	N	077970	2500	575 억	0	N	N	7	N	N
13	20230926	130628	57	100.00	KOSPI	기계	N	N	N	N	N	12750	-310	5	-2.37	125830120	9817	39.58	13070	13100	12750	16970	9150	13060	12817.57	-620	13640	13350	13150	12860	12660	13250	12760	575	3910	2500	9400	10	1	23008904	2934	-13.21	1.35	12	0.04	-965.00	9415.00	17350	20221116	-26.51	11600	20221013	9.91	16180	-21.20	20230713	12250	4.08	20230316	17350	-26.51	20221116	11600	9.91	20221013	0.49	N	077970	2500	575 억	0	N	N	7	N	N
14	20230926	120628	57	100.00	KOSPI	기계	N	N	N	N	N	12840	-220	5	-1.68	100082650	7800	31.45	13070	13100	12770	16970	9150	13060	12831.11	-222	13640	13350	13150	12860	12660	13250	12760	575	3910	2500	9400	10	1	23008904	2954	-13.31	1.36	12	0.03	-965.00	9415.00	17350	20221116	-25.99	11600	20221013	10.69	16180	-20.64	20230713	12250	4.82	20230316	17350	-25.99	20221116	11600	10.69	20221013	0.49	N	077970	2500	575 억	0	N	N	7	N	N
15	20230926	110628	57	100.00	KOSPI	기계	N	N	N	N	N	12780	-280	5	-2.14	85551600	6663	26.86	13070	13100	12770	16970	9150	13060	12839.80	-63	13640	13350	13150	12860	12660	13250	12760	575	3910	2500	9400	10	1	23008904	2941	-13.24	1.36	12	0.03	-965.00	9415.00	17350	20221116	-26.34	11600	20221013	10.17	16180	-21.01	20230713	12250	4.33	20230316	17350	-26.34	20221116	11600	10.17	20221013	0.49	N	077970	2500	575 억	0	N	N	7	N	N
16	20230926	100627	57	100.00	KOSPI	기계	N	N	N	N	N	12800	-260	5	-1.99	47047930	3655	14.74	13070	13100	12800	16970	9150	13060	12872.21	-97	13640	13350	13150	12860	12660	13250	12760	575	3910	2500	9400	10	1	23008904	2945	-13.26	1.36	12	0.02	-965.00	9415.00	17350	20221116	-26.22	11600	20221013	10.34	16180	-20.89	20230713	12250	4.49	20230316	17350	-26.22	20221116	11600	10.34	20221013	0.49	N	077970	2500	575 억	0	N	N	7	N	N
17	20230926	090627	57	100.00	KOSPI	기계	N	N	N	N	N	13100	40	2	0.31	2604400	199	0.80	13070	13100	13070	16970	9150	13060	13087.44	-5	13640	13350	13150	12860	12660	13250	12760	575	3910	2500	9400	10	1	23008904	3014	-13.58	1.39	12	0.00	-965.00	9415.00	17350	20221116	-24.50	11600	20221013	12.93	16180	-19.04	20230713	12250	6.94	20230316	17350	-24.50	20221116	11600	12.93	20221013	0.49	N	077970	2500	575 억	0	N	N	7	N	N
18	20230925	160627	57	100.00	KOSPI	기계	N	N	N	N	N	13060	-380	5	-2.83	323475820	24711	113.22	13440	13440	12950	17470	9410	13440	13090.43	-3691	13806	13622	13486	13302	13166	13555	13235	575	4030	2500	9670	10	1	23008904	3005	-13.53	1.39	12	0.11	-965.00	9415.00	17350	20221116	-24.73	11600	20221013	12.59	16180	-19.28	20230713	12250	6.61	20230316	17350	-24.73	20221116	11600	12.59	20221013	0.49	N	077970	2500	575 억	0	N	N	7	N	N
19	20230925	150630	57	100.00	KOSPI	기계	N	N	N	N	N	12970	-470	5	-3.50	265345420	20234	92.71	13440	13440	12960	17470	9410	13440	13113.84	-3594	13806	13622	13486	13302	13166	13555	13235	575	4030	2500	9670	10	1	23008904	2984	-13.44	1.38	12	0.09	-965.00	9415.00	17350	20221116	-25.24	11600	20221013	11.81	16180	-19.84	20230713	12250	5.88	20230316	17350	-25.24	20221116	11600	11.81	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
20	20230925	140619	57	100.00	KOSPI	기계	N	N	N	N	N	13000	-440	5	-3.27	229881390	17508	80.22	13440	13440	12960	17470	9410	13440	13130.08	-3053	13806	13622	13486	13302	13166	13555	13235	575	4030	2500	9670	10	1	23008904	2991	-13.47	1.38	12	0.08	-965.00	9415.00	17350	20221116	-25.07	11600	20221013	12.07	16180	-19.65	20230713	12250	6.12	20230316	17350	-25.07	20221116	11600	12.07	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
21	20230925	130623	57	100.00	KOSPI	기계	N	N	N	N	N	13050	-390	5	-2.90	180578640	13722	62.87	13440	13440	13040	17470	9410	13440	13159.79	-2828	13806	13622	13486	13302	13166	13555	13235	575	4030	2500	9670	10	1	23008904	3003	-13.52	1.39	12	0.06	-965.00	9415.00	17350	20221116	-24.78	11600	20221013	12.50	16180	-19.34	20230713	12250	6.53	20230316	17350	-24.78	20221116	11600	12.50	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
22	20230925	120628	57	100.00	KOSPI	기계	N	N	N	N	N	13060	-380	5	-2.83	155043460	11766	53.91	13440	13440	13040	17470	9410	13440	13177.24	-2866	13806	13622	13486	13302	13166	13555	13235	575	4030	2500	9670	10	1	23008904	3005	-13.53	1.39	12	0.05	-965.00	9415.00	17350	20221116	-24.73	11600	20221013	12.59	16180	-19.28	20230713	12250	6.61	20230316	17350	-24.73	20221116	11600	12.59	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
23	20230925	110623	57	100.00	KOSPI	기계	N	N	N	N	N	13090	-350	5	-2.60	112791970	8541	39.13	13440	13440	13090	17470	9410	13440	13205.94	-2555	13806	13622	13486	13302	13166	13555	13235	575	4030	2500	9670	10	1	23008904	3012	-13.56	1.39	12	0.04	-965.00	9415.00	17350	20221116	-24.55	11600	20221013	12.84	16180	-19.10	20230713	12250	6.86	20230316	17350	-24.55	20221116	11600	12.84	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
24	20230925	100626	57	100.00	KOSPI	기계	N	N	N	N	N	13190	-250	5	-1.86	72825990	5494	25.17	13440	13440	13180	17470	9410	13440	13255.55	-1559	13806	13622	13486	13302	13166	13555	13235	575	4030	2500	9670	10	1	23008904	3035	-13.67	1.40	12	0.02	-965.00	9415.00	17350	20221116	-23.98	11600	20221013	13.71	16180	-18.48	20230713	12250	7.67	20230316	17350	-23.98	20221116	11600	13.71	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
25	20230925	090623	57	100.00	KOSPI	기계	N	N	N	N	N	13280	-160	5	-1.19	12521970	943	4.32	13440	13440	13250	17470	9410	13440	13278.87	621	13806	13622	13486	13302	13166	13555	13235	575	4030	2500	9670	10	1	23008904	3056	-13.76	1.41	12	0.00	-965.00	9415.00	17350	20221116	-23.46	11600	20221013	14.48	16180	-17.92	20230713	12250	8.41	20230316	17350	-23.46	20221116	11600	14.48	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
26	20230922	160645	57	100.00	KOSPI	기계	N	N	N	N	N	13440	-260	5	-1.90	292817680	21801	51.82	13670	13670	13350	17810	9590	13700	13427.77	-2836	13893	13796	13603	13506	13313	13845	13555	575	4110	2500	9860	10	1	23008904	3092	-13.93	1.43	12	0.09	-965.00	9415.00	17350	20221116	-22.54	11600	20221013	15.86	16180	-16.93	20230713	12250	9.71	20230316	17350	-22.54	20221116	11600	15.86	20221013	0.48	N	077970	2500	575 억	0	N	N	0	N	N
27	20230922	150642	57	100.00	KOSPI	기계	N	N	N	N	N	13510	-190	5	-1.39	281099810	20929	49.74	13670	13670	13350	17810	9590	13700	13427.34	-2581	13893	13796	13603	13506	13313	13845	13555	575	4110	2500	9860	10	1	23008904	3109	-14.00	1.43	12	0.09	-965.00	9415.00	17350	20221116	-22.13	11600	20221013	16.47	16180	-16.50	20230713	12250	10.29	20230316	17350	-22.13	20221116	11600	16.47	20221013	0.48	N	077970	2500	575 억	0	N	N	0	N	N
28	20230922	140643	57	100.00	KOSPI	기계	N	N	N	N	N	13390	-310	5	-2.26	235848520	17548	41.71	13670	13670	13360	17810	9590	13700	13435.83	-2145	13893	13796	13603	13506	13313	13845	13555	575	4110	2500	9860	10	1	23008904	3081	-13.88	1.42	12	0.08	-965.00	9415.00	17350	20221116	-22.82	11600	20221013	15.43	16180	-17.24	20230713	12250	9.31	20230316	17350	-22.82	20221116	11600	15.43	20221013	0.48	N	077970	2500	575 억	0	N	N	0	N	N
29	20230922	130603	57	100.00	KOSPI	기계	N	N	N	N	N	13440	-260	5	-1.90	201465720	14985	35.62	13670	13670	13360	17810	9590	13700	13439.45	-1982	13893	13796	13603	13506	13313	13845	13555	575	4110	2500	9860	10	1	23008904	3092	-13.93	1.43	12	0.07	-965.00	9415.00	17350	20221116	-22.54	11600	20221013	15.86	16180	-16.93	20230713	12250	9.71	20230316	17350	-22.54	20221116	11600	15.86	20221013	0.48	N	077970	2500	575 억	0	N	N	0	N	N
30	20230922	120602	57	100.00	KOSPI	기계	N	N	N	N	N	13490	-210	5	-1.53	193366570	14384	34.19	13670	13670	13360	17810	9590	13700	13437.89	-1870	13893	13796	13603	13506	13313	13845	13555	575	4110	2500	9860	10	1	23008904	3104	-13.98	1.43	12	0.06	-965.00	9415.00	17350	20221116	-22.25	11600	20221013	16.29	16180	-16.63	20230713	12250	10.12	20230316	17350	-22.25	20221116	11600	16.29	20221013	0.48	N	077970	2500	575 억	0	N	N	0	N	N
31	20230922	110558	57	100.00	KOSPI	기계	N	N	N	N	N	13400	-300	5	-2.19	157243790	11695	27.80	13670	13670	13360	17810	9590	13700	13438.91	-1954	13893	13796	13603	13506	13313	13845	13555	575	4110	2500	9860	10	1	23008904	3083	-13.89	1.42	12	0.05	-965.00	9415.00	17350	20221116	-22.77	11600	20221013	15.52	16180	-17.18	20230713	12250	9.39	20230316	17350	-22.77	20221116	11600	15.52	20221013	0.48	N	077970	2500	575 억	0	N	N	0	N	N
32	20230922	100559	57	100.00	KOSPI	기계	N	N	N	N	N	13360	-340	5	-2.48	123896860	9202	21.87	13670	13670	13360	17810	9590	13700	13456.45	-1939	13893	13796	13603	13506	13313	13845	13555	575	4110	2500	9860	10	1	23008904	3074	-13.84	1.42	12	0.04	-965.00	9415.00	17350	20221116	-23.00	11600	20221013	15.17	16180	-17.43	20230713	12250	9.06	20230316	17350	-23.00	20221116	11600	15.17	20221013	0.48	N	077970	2500	575 억	0	N	N	0	N	N
33	20230922	090554	57	100.00	KOSPI	기계	N	N	N	N	N	13610	-90	5	-0.66	38754590	2860	6.80	13670	13670	13400	17810	9590	13700	13533.69	-297	13893	13796	13603	13506	13313	13845	13555	575	4110	2500	9860	10	1	23008904	3132	-14.10	1.45	12	0.01	-965.00	9415.00	17350	20221116	-21.56	11600	20221013	17.33	16180	-15.88	20230713	12250	11.10	20230316	17350	-21.56	20221116	11600	17.33	20221013	0.48	N	077970	2500	575 억	0	N	N	0	N	N
34	20230921	160602	57	100.00	KOSPI	기계	N	N	N	N	N	13700	50	2	0.37	567483970	42003	315.15	13650	13700	13410	17740	9560	13650	13510.52	-5245	13790	13720	13650	13580	13510	13685	13545	575	4090	2500	9820	10	1	23008904	3152	-14.20	1.46	12	0.18	-965.00	9415.00	17350	20221116	-21.04	11600	20221013	18.10	16180	-15.33	20230713	12250	11.84	20230316	17350	-21.04	20221116	11600	18.10	20221013	0.48	N	077970	2500	575 억	0	N	N	5	N	N
35	20230921	150552	57	100.00	KOSPI	기계	N	N	N	N	N	13600	-50	5	-0.37	552624320	40914	306.98	13650	13650	13410	17740	9560	13650	13506.94	-5034	13790	13720	13650	13580	13510	13685	13545	575	4090	2500	9820	10	1	23008904	3129	-14.09	1.44	12	0.18	-965.00	9415.00	17350	20221116	-21.61	11600	20221013	17.24	16180	-15.95	20230713	12250	11.02	20230316	17350	-21.61	20221116	11600	17.24	20221013	0.48	N	077970	2500	575 억	0	N	N	5	N	N
36	20230921	140559	57	100.00	KOSPI	기계	N	N	N	N	N	13450	-200	5	-1.47	359922980	26639	199.87	13650	13650	13410	17740	9560	13650	13511.08	-4499	13790	13720	13650	13580	13510	13685	13545	575	4090	2500	9820	10	1	23008904	3095	-13.94	1.43	12	0.12	-965.00	9415.00	17350	20221116	-22.48	11600	20221013	15.95	16180	-16.87	20230713	12250	9.80	20230316	17350	-22.48	20221116	11600	15.95	20221013	0.48	N	077970	2500	575 억	0	N	N	5	N	N
37	20230921	130552	57	100.00	KOSPI	기계	N	N	N	N	N	13520	-130	5	-0.95	263736240	19503	146.33	13650	13650	13460	17740	9560	13650	13522.79	-3196	13790	13720	13650	13580	13510	13685	13545	575	4090	2500	9820	10	1	23008904	3111	-14.01	1.44	12	0.08	-965.00	9415.00	17350	20221116	-22.07	11600	20221013	16.55	16180	-16.44	20230713	12250	10.37	20230316	17350	-22.07	20221116	11600	16.55	20221013	0.48	N	077970	2500	575 억	0	N	N	5	N	N
38	20230921	120546	57	100.00	KOSPI	기계	N	N	N	N	N	13520	-130	5	-0.95	245497170	18154	136.21	13650	13650	13460	17740	9560	13650	13522.96	-3090	13790	13720	13650	13580	13510	13685	13545	575	4090	2500	9820	10	1	23008904	3111	-14.01	1.44	12	0.08	-965.00	9415.00	17350	20221116	-22.07	11600	20221013	16.55	16180	-16.44	20230713	12250	10.37	20230316	17350	-22.07	20221116	11600	16.55	20221013	0.48	N	077970	2500	575 억	0	N	N	5	N	N
39	20230921	110602	57	100.00	KOSPI	기계	N	N	N	N	N	13490	-160	5	-1.17	206834510	15297	114.77	13650	13650	13460	17740	9560	13650	13521.16	-3066	13790	13720	13650	13580	13510	13685	13545	575	4090	2500	9820	10	1	23008904	3104	-13.98	1.43	12	0.07	-965.00	9415.00	17350	20221116	-22.25	11600	20221013	16.29	16180	-16.63	20230713	12250	10.12	20230316	17350	-22.25	20221116	11600	16.29	20221013	0.48	N	077970	2500	575 억	0	N	N	5	N	N
40	20230921	100552	57	100.00	KOSPI	기계	N	N	N	N	N	13520	-130	5	-0.95	92585670	6833	51.27	13650	13650	13510	17740	9560	13650	13549.64	-1249	13790	13720	13650	13580	13510	13685	13545	575	4090	2500	9820	10	1	23008904	3111	-14.01	1.44	12	0.03	-965.00	9415.00	17350	20221116	-22.07	11600	20221013	16.55	16180	-16.44	20230713	12250	10.37	20230316	17350	-22.07	20221116	11600	16.55	20221013	0.48	N	077970	2500	575 억	0	N	N	5	N	N
41	20230921	090559	57	100.00	KOSPI	기계	N	N	N	N	N	13540	-110	5	-0.81	33169610	2442	18.32	13650	13650	13530	17740	9560	13650	13582.69	512	13790	13720	13650	13580	13510	13685	13545	575	4090	2500	9820	10	1	23008904	3115	-14.03	1.44	12	0.01	-965.00	9415.00	17350	20221116	-21.96	11600	20221013	16.72	16180	-16.32	20230713	12250	10.53	20230316	17350	-21.96	20221116	11600	16.72	20221013	0.48	N	077970	2500	575 억	0	N	N	5	N	N
42	20230920	160558	57	100.00	KOSPI	기계	N	N	N	N	N	13650	30	2	0.22	181922060	13327	60.80	13700	13720	13580	17700	9540	13620	13650.64	-2888	13880	13750	13640	13510	13400	13815	13575	575	4080	2500	9800	10	1	23008904	3141	-14.15	1.45	12	0.06	-965.00	9415.00	17350	20221116	-21.33	11600	20221013	17.67	16180	-15.64	20230713	12250	11.43	20230316	17350	-21.33	20221116	11600	17.67	20221013	0.46	N	077970	2500	575 억	0	N	N	5	N	N
43	20230920	150545	57	100.00	KOSPI	기계	N	N	N	N	N	13660	40	2	0.29	158401720	11601	52.93	13700	13720	13580	17700	9540	13620	13654.14	-2699	13880	13750	13640	13510	13400	13815	13575	575	4080	2500	9800	10	1	23008904	3143	-14.16	1.45	12	0.05	-965.00	9415.00	17350	20221116	-21.27	11600	20221013	17.76	16180	-15.57	20230713	12250	11.51	20230316	17350	-21.27	20221116	11600	17.76	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
44	20230920	140551	57	100.00	KOSPI	기계	N	N	N	N	N	13670	50	2	0.37	138361320	10134	46.24	13700	13720	13580	17700	9540	13620	13653.18	-2987	13880	13750	13640	13510	13400	13815	13575	575	4080	2500	9800	10	1	23008904	3145	-14.17	1.45	12	0.04	-965.00	9415.00	17350	20221116	-21.21	11600	20221013	17.84	16180	-15.51	20230713	12250	11.59	20230316	17350	-21.21	20221116	11600	17.84	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
45	20230920	130546	57	100.00	KOSPI	기계	N	N	N	N	N	13620	0	3	0.00	127356640	9327	42.55	13700	13720	13580	17700	9540	13620	13654.62	-3084	13880	13750	13640	13510	13400	13815	13575	575	4080	2500	9800	10	1	23008904	3134	-14.11	1.45	12	0.04	-965.00	9415.00	17350	20221116	-21.50	11600	20221013	17.41	16180	-15.82	20230713	12250	11.18	20230316	17350	-21.50	20221116	11600	17.41	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
46	20230920	120545	57	100.00	KOSPI	기계	N	N	N	N	N	13590	-30	5	-0.22	113693710	8323	37.97	13700	13720	13580	17700	9540	13620	13660.18	-2959	13880	13750	13640	13510	13400	13815	13575	575	4080	2500	9800	10	1	23008904	3127	-14.08	1.44	12	0.04	-965.00	9415.00	17350	20221116	-21.67	11600	20221013	17.16	16180	-16.01	20230713	12250	10.94	20230316	17350	-21.67	20221116	11600	17.16	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
47	20230920	110551	57	100.00	KOSPI	기계	N	N	N	N	N	13580	-40	5	-0.29	96236370	7040	32.12	13700	13720	13580	17700	9540	13620	13669.94	-3095	13880	13750	13640	13510	13400	13815	13575	575	4080	2500	9800	10	1	23008904	3125	-14.07	1.44	12	0.03	-965.00	9415.00	17350	20221116	-21.73	11600	20221013	17.07	16180	-16.07	20230713	12250	10.86	20230316	17350	-21.73	20221116	11600	17.07	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
48	20230920	100540	57	100.00	KOSPI	기계	N	N	N	N	N	13650	30	2	0.22	77991110	5699	26.00	13700	13720	13640	17700	9540	13620	13685.05	-2547	13880	13750	13640	13510	13400	13815	13575	575	4080	2500	9800	10	1	23008904	3141	-14.15	1.45	12	0.02	-965.00	9415.00	17350	20221116	-21.33	11600	20221013	17.67	16180	-15.64	20230713	12250	11.43	20230316	17350	-21.33	20221116	11600	17.67	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
49	20230920	090548	57	100.00	KOSPI	기계	N	N	N	N	N	13650	30	2	0.22	10575690	774	3.53	13700	13700	13650	17700	9540	13620	13663.68	-318	13880	13750	13640	13510	13400	13815	13575	575	4080	2500	9800	10	1	23008904	3141	-14.15	1.45	12	0.00	-965.00	9415.00	17350	20221116	-21.33	11600	20221013	17.67	16180	-15.64	20230713	12250	11.43	20230316	17350	-21.33	20221116	11600	17.67	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
50	20230919	160546	57	100.00	KOSPI	기계	N	N	N	N	N	13620	-120	5	-0.87	297093560	21836	40.67	13600	13770	13530	17860	9620	13740	13605.68	-2710	14086	13912	13706	13532	13326	13810	13430	575	4120	2500	9890	10	1	23008904	3134	-14.11	1.45	12	0.09	-965.00	9415.00	17350	20221116	-21.50	11600	20221013	17.41	16180	-15.82	20230713	12250	11.18	20230316	17350	-21.50	20221116	11600	17.41	20221013	0.45	N	077970	2500	575 억	0	N	N	16	N	N
51	20230919	150545	57	100.00	KOSPI	기계	N	N	N	N	N	13540	-200	5	-1.46	277350500	20380	37.96	13600	13770	13530	17860	9620	13740	13608.95	-2624	14086	13912	13706	13532	13326	13810	13430	575	4120	2500	9890	10	1	23008904	3115	-14.03	1.44	12	0.09	-965.00	9415.00	17350	20221116	-21.96	11600	20221013	16.72	16180	-16.32	20230713	12250	10.53	20230316	17350	-21.96	20221116	11600	16.72	20221013	0.45	N	077970	2500	575 억	0	N	N	16	N	N
52	20230919	140541	57	100.00	KOSPI	기계	N	N	N	N	N	13580	-160	5	-1.16	234105240	17192	32.02	13600	13770	13550	17860	9620	13740	13617.10	-2593	14086	13912	13706	13532	13326	13810	13430	575	4120	2500	9890	10	1	23008904	3125	-14.07	1.44	12	0.07	-965.00	9415.00	17350	20221116	-21.73	11600	20221013	17.07	16180	-16.07	20230713	12250	10.86	20230316	17350	-21.73	20221116	11600	17.07	20221013	0.45	N	077970	2500	575 억	0	N	N	16	N	N
53	20230919	130533	57	100.00	KOSPI	기계	N	N	N	N	N	13570	-170	5	-1.24	218574840	16049	29.89	13600	13770	13550	17860	9620	13740	13619.22	-2276	14086	13912	13706	13532	13326	13810	13430	575	4120	2500	9890	10	1	23008904	3122	-14.06	1.44	12	0.07	-965.00	9415.00	17350	20221116	-21.79	11600	20221013	16.98	16180	-16.13	20230713	12250	10.78	20230316	17350	-21.79	20221116	11600	16.98	20221013	0.45	N	077970	2500	575 억	0	N	N	16	N	N
54	20230919	120549	57	100.00	KOSPI	기계	N	N	N	N	N	13560	-180	5	-1.31	195267120	14337	26.70	13600	13770	13550	17860	9620	13740	13619.80	-2120	14086	13912	13706	13532	13326	13810	13430	575	4120	2500	9890	10	1	23008904	3120	-14.05	1.44	12	0.06	-965.00	9415.00	17350	20221116	-21.84	11600	20221013	16.90	16180	-16.19	20230713	12250	10.69	20230316	17350	-21.84	20221116	11600	16.90	20221013	0.45	N	077970	2500	575 억	0	N	N	16	N	N
55	20230919	110549	57	100.00	KOSPI	기계	N	N	N	N	N	13590	-150	5	-1.09	128023770	9378	17.47	13600	13770	13580	17860	9620	13740	13651.50	-1691	14086	13912	13706	13532	13326	13810	13430	575	4120	2500	9890	10	1	23008904	3127	-14.08	1.44	12	0.04	-965.00	9415.00	17350	20221116	-21.67	11600	20221013	17.16	16180	-16.01	20230713	12250	10.94	20230316	17350	-21.67	20221116	11600	17.16	20221013	0.45	N	077970	2500	575 억	0	N	N	16	N	N
56	20230919	100547	57	100.00	KOSPI	기계	N	N	N	N	N	13680	-60	5	-0.44	72604640	5305	9.88	13600	13770	13600	17860	9620	13740	13686.08	-1073	14086	13912	13706	13532	13326	13810	13430	575	4120	2500	9890	10	1	23008904	3148	-14.18	1.45	12	0.02	-965.00	9415.00	17350	20221116	-21.15	11600	20221013	17.93	16180	-15.45	20230713	12250	11.67	20230316	17350	-21.15	20221116	11600	17.93	20221013	0.45	N	077970	2500	575 억	0	N	N	16	N	N
57	20230919	090542	57	100.00	KOSPI	기계	N	N	N	N	N	13620	-120	5	-0.87	13281900	976	1.82	13600	13630	13600	17860	9620	13740	13608.50	-49	14086	13912	13706	13532	13326	13810	13430	575	4120	2500	9890	10	1	23008904	3134	-14.11	1.45	12	0.00	-965.00	9415.00	17350	20221116	-21.50	11600	20221013	17.41	16180	-15.82	20230713	12250	11.18	20230316	17350	-21.50	20221116	11600	17.41	20221013	0.45	N	077970	2500	575 억	0	N	N	16	N	N
58	20230918	160546	57	100.00	KOSPI	기계	N	N	N	N	N	13740	-140	5	-1.01	732485440	53670	69.70	13800	13880	13500	18040	9720	13880	13647.94	-4123	14740	14310	14060	13630	13380	14185	13505	575	4160	2500	9990	10	1	23008904	3161	-14.24	1.46	12	0.23	-965.00	9415.00	17350	20221116	-20.81	11600	20221013	18.45	16180	-15.08	20230713	12250	12.16	20230316	17350	-20.81	20221116	11600	18.45	20221013	0.45	N	077970	2500	575 억	0	N	N	16	N	N
59	20230918	150543	57	100.00	KOSPI	기계	N	N	N	N	N	13610	-270	5	-1.95	705519960	51700	67.14	13800	13880	13500	18040	9720	13880	13646.42	-3439	14740	14310	14060	13630	13380	14185	13505	575	4160	2500	9990	10	1	23008904	3132	-14.10	1.45	12	0.22	-965.00	9415.00	17350	20221116	-21.56	11600	20221013	17.33	16180	-15.88	20230713	12250	11.10	20230316	17350	-21.56	20221116	11600	17.33	20221013	0.45	N	077970	2500	575 억	0	N	N	11	N	N
60	20230918	140558	57	100.00	KOSPI	기계	N	N	N	N	N	13650	-230	5	-1.66	636567360	46631	60.56	13800	13880	13500	18040	9720	13880	13651.16	-3559	14740	14310	14060	13630	13380	14185	13505	575	4160	2500	9990	10	1	23008904	3141	-14.15	1.45	12	0.20	-965.00	9415.00	17350	20221116	-21.33	11600	20221013	17.67	16180	-15.64	20230713	12250	11.43	20230316	17350	-21.33	20221116	11600	17.67	20221013	0.45	N	077970	2500	575 억	0	N	N	11	N	N
61	20230918	130544	57	100.00	KOSPI	기계	N	N	N	N	N	13620	-260	5	-1.87	500397760	36620	47.56	13800	13880	13500	18040	9720	13880	13664.60	-1463	14740	14310	14060	13630	13380	14185	13505	575	4160	2500	9990	10	1	23008904	3134	-14.11	1.45	12	0.16	-965.00	9415.00	17350	20221116	-21.50	11600	20221013	17.41	16180	-15.82	20230713	12250	11.18	20230316	17350	-21.50	20221116	11600	17.41	20221013	0.45	N	077970	2500	575 억	0	N	N	11	N	N
62	20230918	120545	57	100.00	KOSPI	기계	N	N	N	N	N	13610	-270	5	-1.95	423507400	30971	40.22	13800	13880	13500	18040	9720	13880	13674.32	-1379	14740	14310	14060	13630	13380	14185	13505	575	4160	2500	9990	10	1	23008904	3132	-14.10	1.45	12	0.13	-965.00	9415.00	17350	20221116	-21.56	11600	20221013	17.33	16180	-15.88	20230713	12250	11.10	20230316	17350	-21.56	20221116	11600	17.33	20221013	0.45	N	077970	2500	575 억	0	N	N	11	N	N
63	20230918	110543	57	100.00	KOSPI	기계	N	N	N	N	N	13630	-250	5	-1.80	370652240	27090	35.18	13800	13880	13500	18040	9720	13880	13682.25	-1217	14740	14310	14060	13630	13380	14185	13505	575	4160	2500	9990	10	1	23008904	3136	-14.12	1.45	12	0.12	-965.00	9415.00	17350	20221116	-21.44	11600	20221013	17.50	16180	-15.76	20230713	12250	11.27	20230316	17350	-21.44	20221116	11600	17.50	20221013	0.45	N	077970	2500	575 억	0	N	N	11	N	N
64	20230918	100538	57	100.00	KOSPI	기계	N	N	N	N	N	13620	-260	5	-1.87	262894400	19158	24.88	13800	13880	13610	18040	9720	13880	13722.43	-629	14740	14310	14060	13630	13380	14185	13505	575	4160	2500	9990	10	1	23008904	3134	-14.11	1.45	12	0.08	-965.00	9415.00	17350	20221116	-21.50	11600	20221013	17.41	16180	-15.82	20230713	12250	11.18	20230316	17350	-21.50	20221116	11600	17.41	20221013	0.45	N	077970	2500	575 억	0	N	N	11	N	N
65	20230918	090534	57	100.00	KOSPI	기계	N	N	N	N	N	13800	-80	5	-0.58	30205100	2189	2.84	13800	13800	13780	18040	9720	13880	13798.58	96	14740	14310	14060	13630	13380	14185	13505	575	4160	2500	9990	10	1	23008904	3175	-14.30	1.47	12	0.01	-965.00	9415.00	17350	20221116	-20.46	11600	20221013	18.97	16180	-14.71	20230713	12250	12.65	20230316	17350	-20.46	20221116	11600	18.97	20221013	0.45	N	077970	2500	575 억	0	N	N	11	N	N
66	20230915	160542	57	100.00	KOSPI	기계	N	N	N	N	N	13880	-110	5	-0.79	1082613660	76931	491.85	14290	14490	13810	18180	9800	13990	14072.56	-2243	14196	14092	13946	13842	13696	14020	13770	575	4190	2500	10070	10	1	23008904	3194	-14.38	1.47	12	0.33	-965.00	9415.00	17350	20221116	-20.00	11600	20221013	19.66	16180	-14.22	20230713	12250	13.31	20230316	17350	-20.00	20221116	11600	19.66	20221013	0.46	N	077970	2500	575 억	0	N	N	11	N	N
67	20230915	150542	57	100.00	KOSPI	기계	N	N	N	N	N	13880	-110	5	-0.79	1031262840	73231	468.20	14290	14490	13810	18180	9800	13990	14082.33	-2408	14196	14092	13946	13842	13696	14020	13770	575	4190	2500	10070	10	1	23008904	3194	-14.38	1.47	12	0.32	-965.00	9415.00	17350	20221116	-20.00	11600	20221013	19.66	16180	-14.22	20230713	12250	13.31	20230316	17350	-20.00	20221116	11600	19.66	20221013	0.46	N	077970	2500	575 억	0	N	N	53	N	N
68	20230915	140539	57	100.00	KOSPI	기계	N	N	N	N	N	13920	-70	5	-0.50	953850450	67652	432.53	14290	14490	13810	18180	9800	13990	14099.37	-2406	14196	14092	13946	13842	13696	14020	13770	575	4190	2500	10070	10	1	23008904	3203	-14.42	1.48	12	0.29	-965.00	9415.00	17350	20221116	-19.77	11600	20221013	20.00	16180	-13.97	20230713	12250	13.63	20230316	17350	-19.77	20221116	11600	20.00	20221013	0.46	N	077970	2500	575 억	0	N	N	53	N	N
69	20230915	130538	57	100.00	KOSPI	기계	N	N	N	N	N	13890	-100	5	-0.71	924288120	65523	418.92	14290	14490	13810	18180	9800	13990	14106.32	-2171	14196	14092	13946	13842	13696	14020	13770	575	4190	2500	10070	10	1	23008904	3196	-14.39	1.48	12	0.28	-965.00	9415.00	17350	20221116	-19.94	11600	20221013	19.74	16180	-14.15	20230713	12250	13.39	20230316	17350	-19.94	20221116	11600	19.74	20221013	0.46	N	077970	2500	575 억	0	N	N	53	N	N
70	20230915	120543	57	100.00	KOSPI	기계	N	N	N	N	N	13880	-110	5	-0.79	912385570	64666	413.44	14290	14490	13810	18180	9800	13990	14109.20	-2013	14196	14092	13946	13842	13696	14020	13770	575	4190	2500	10070	10	1	23008904	3194	-14.38	1.47	12	0.28	-965.00	9415.00	17350	20221116	-20.00	11600	20221013	19.66	16180	-14.22	20230713	12250	13.31	20230316	17350	-20.00	20221116	11600	19.66	20221013	0.46	N	077970	2500	575 억	0	N	N	53	N	N
71	20230915	110546	57	100.00	KOSPI	기계	N	N	N	N	N	13830	-160	5	-1.14	828328120	58590	374.59	14290	14490	13830	18180	9800	13990	14137.70	-3362	14196	14092	13946	13842	13696	14020	13770	575	4190	2500	10070	10	1	23008904	3182	-14.33	1.47	12	0.25	-965.00	9415.00	17350	20221116	-20.29	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	17350	-20.29	20221116	11600	19.22	20221013	0.46	N	077970	2500	575 억	0	N	N	53	N	N
72	20230915	100543	57	100.00	KOSPI	기계	N	N	N	N	N	13950	-40	5	-0.29	718001340	50636	323.74	14290	14490	13910	18180	9800	13990	14179.66	-1870	14196	14092	13946	13842	13696	14020	13770	575	4190	2500	10070	10	1	23008904	3210	-14.46	1.48	12	0.22	-965.00	9415.00	17350	20221116	-19.60	11600	20221013	20.26	16180	-13.78	20230713	12250	13.88	20230316	17350	-19.60	20221116	11600	20.26	20221013	0.46	N	077970	2500	575 억	0	N	N	53	N	N
73	20230915	090534	57	100.00	KOSPI	기계	N	N	N	N	N	14160	170	2	1.22	119016710	8404	53.73	14290	14290	13990	18180	9800	13990	14161.91	-3229	14196	14092	13946	13842	13696	14020	13770	575	4190	2500	10070	10	1	23008904	3258	-14.67	1.50	12	0.04	-965.00	9415.00	17350	20221116	-18.39	11600	20221013	22.07	16180	-12.48	20230713	12250	15.59	20230316	17350	-18.39	20221116	11600	22.07	20221013	0.46	N	077970	2500	575 억	0	N	N	53	N	N
74	20230914	160539	57	100.00	KOSPI	기계	N	N	N	N	N	13990	-60	5	-0.43	217042020	15641	44.97	14050	14050	13800	18260	9840	14050	13874.63	-3844	14276	14162	13936	13822	13596	14220	13880	575	4210	2500	10110	10	1	23008904	3219	-14.50	1.49	12	0.07	-965.00	9415.00	17350	20221116	-19.37	11600	20221013	20.60	16180	-13.54	20230713	12250	14.20	20230316	17350	-19.37	20221116	11600	20.60	20221013	0.46	N	077970	2500	575 억	0	N	N	53	N	N
75	20230914	150529	57	100.00	KOSPI	기계	N	N	N	N	N	13900	-150	5	-1.07	176692500	12751	36.66	14050	14050	13800	18260	9840	14050	13857.15	-3354	14276	14162	13936	13822	13596	14220	13880	575	4210	2500	10110	10	1	23008904	3198	-14.40	1.48	12	0.06	-965.00	9415.00	17350	20221116	-19.88	11600	20221013	19.83	16180	-14.09	20230713	12250	13.47	20230316	17350	-19.88	20221116	11600	19.83	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
76	20230914	140535	57	100.00	KOSPI	기계	N	N	N	N	N	13890	-160	5	-1.14	149874300	10820	31.11	14050	14050	13800	18260	9840	14050	13851.60	-3146	14276	14162	13936	13822	13596	14220	13880	575	4210	2500	10110	10	1	23008904	3196	-14.39	1.48	12	0.05	-965.00	9415.00	17350	20221116	-19.94	11600	20221013	19.74	16180	-14.15	20230713	12250	13.39	20230316	17350	-19.94	20221116	11600	19.74	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
77	20230914	130525	57	100.00	KOSPI	기계	N	N	N	N	N	13820	-230	5	-1.64	127504320	9206	26.47	14050	14050	13800	18260	9840	14050	13850.13	-2908	14276	14162	13936	13822	13596	14220	13880	575	4210	2500	10110	10	1	23008904	3180	-14.32	1.47	12	0.04	-965.00	9415.00	17350	20221116	-20.35	11600	20221013	19.14	16180	-14.59	20230713	12250	12.82	20230316	17350	-20.35	20221116	11600	19.14	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
78	20230914	120535	57	100.00	KOSPI	기계	N	N	N	N	N	13800	-250	5	-1.78	102061450	7368	21.18	14050	14050	13800	18260	9840	14050	13851.99	-2377	14276	14162	13936	13822	13596	14220	13880	575	4210	2500	10110	10	1	23008904	3175	-14.30	1.47	12	0.03	-965.00	9415.00	17350	20221116	-20.46	11600	20221013	18.97	16180	-14.71	20230713	12250	12.65	20230316	17350	-20.46	20221116	11600	18.97	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
79	20230914	110530	57	100.00	KOSPI	기계	N	N	N	N	N	13850	-200	5	-1.42	54582740	3933	11.31	14050	14050	13810	18260	9840	14050	13878.14	-1202	14276	14162	13936	13822	13596	14220	13880	575	4210	2500	10110	10	1	23008904	3187	-14.35	1.47	12	0.02	-965.00	9415.00	17350	20221116	-20.17	11600	20221013	19.40	16180	-14.40	20230713	12250	13.06	20230316	17350	-20.17	20221116	11600	19.40	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
80	20230914	100525	57	100.00	KOSPI	기계	N	N	N	N	N	13820	-230	5	-1.64	37629270	2710	7.79	14050	14050	13810	18260	9840	14050	13885.34	-886	14276	14162	13936	13822	13596	14220	13880	575	4210	2500	10110	10	1	23008904	3180	-14.32	1.47	12	0.01	-965.00	9415.00	17350	20221116	-20.35	11600	20221013	19.14	16180	-14.59	20230713	12250	12.82	20230316	17350	-20.35	20221116	11600	19.14	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
81	20230914	090536	57	100.00	KOSPI	기계	N	N	N	N	N	13910	-140	5	-1.00	8338030	598	1.72	14050	14050	13910	18260	9840	14050	13943.19	69	14276	14162	13936	13822	13596	14220	13880	575	4210	2500	10110	10	1	23008904	3201	-14.41	1.48	12	0.00	-965.00	9415.00	17350	20221116	-19.83	11600	20221013	19.91	16180	-14.03	20230713	12250	13.55	20230316	17350	-19.83	20221116	11600	19.91	20221013	0.46	N	077970	2500	575 억	0	N	N	0	N	N
82	20230913	160539	57	100.00	KOSPI	기계	N	N	N	N	N	14050	220	2	1.59	479118660	34681	114.59	13860	14050	13710	17970	9690	13830	13811.67	-2580	14096	13962	13866	13732	13636	13915	13685	575	4140	2500	9950	10	1	23008904	3233	-14.56	1.49	12	0.15	-965.00	9415.00	17350	20221116	-19.02	11600	20221013	21.12	16180	-13.16	20230713	12250	14.69	20230316	17350	-19.02	20221116	11600	21.12	20221013	0.49	N	077970	2500	575 억	0	N	N	2	N	N
83	20230913	150533	57	100.00	KOSPI	기계	N	N	N	N	N	13790	-40	5	-0.29	257769360	18643	61.60	13860	13950	13710	17970	9690	13830	13826.60	-2521	14096	13962	13866	13732	13636	13915	13685	575	4140	2500	9950	10	1	23008904	3173	-14.29	1.46	12	0.08	-965.00	9415.00	17350	20221116	-20.52	11600	20221013	18.88	16180	-14.77	20230713	12250	12.57	20230316	17350	-20.52	20221116	11600	18.88	20221013	0.49	N	077970	2500	575 억	0	N	N	2	N	N
84	20230913	140535	57	100.00	KOSPI	기계	N	N	N	N	N	13830	0	3	0.00	240060900	17359	57.36	13860	13950	13710	17970	9690	13830	13829.19	-2816	14096	13962	13866	13732	13636	13915	13685	575	4140	2500	9950	10	1	23008904	3182	-14.33	1.47	12	0.08	-965.00	9415.00	17350	20221116	-20.29	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	17350	-20.29	20221116	11600	19.22	20221013	0.49	N	077970	2500	575 억	0	N	N	2	N	N
85	20230913	130523	57	100.00	KOSPI	기계	N	N	N	N	N	13790	-40	5	-0.29	230248260	16650	55.02	13860	13950	13710	17970	9690	13830	13828.72	-2746	14096	13962	13866	13732	13636	13915	13685	575	4140	2500	9950	10	1	23008904	3173	-14.29	1.46	12	0.07	-965.00	9415.00	17350	20221116	-20.52	11600	20221013	18.88	16180	-14.77	20230713	12250	12.57	20230316	17350	-20.52	20221116	11600	18.88	20221013	0.49	N	077970	2500	575 억	0	N	N	2	N	N
86	20230913	120535	57	100.00	KOSPI	기계	N	N	N	N	N	13770	-60	5	-0.43	220243660	15922	52.61	13860	13950	13710	17970	9690	13830	13832.66	-2669	14096	13962	13866	13732	13636	13915	13685	575	4140	2500	9950	10	1	23008904	3168	-14.27	1.46	12	0.07	-965.00	9415.00	17350	20221116	-20.63	11600	20221013	18.71	16180	-14.89	20230713	12250	12.41	20230316	17350	-20.63	20221116	11600	18.71	20221013	0.49	N	077970	2500	575 억	0	N	N	2	N	N
87	20230913	110534	57	100.00	KOSPI	기계	N	N	N	N	N	13720	-110	5	-0.80	207255550	14979	49.49	13860	13950	13710	17970	9690	13830	13836.41	-2478	14096	13962	13866	13732	13636	13915	13685	575	4140	2500	9950	10	1	23008904	3157	-14.22	1.46	12	0.07	-965.00	9415.00	17350	20221116	-20.92	11600	20221013	18.28	16180	-15.20	20230713	12250	12.00	20230316	17350	-20.92	20221116	11600	18.28	20221013	0.49	N	077970	2500	575 억	0	N	N	2	N	N
88	20230913	100527	57	100.00	KOSPI	기계	N	N	N	N	N	13810	-20	5	-0.14	171558770	12383	40.92	13860	13950	13760	17970	9690	13830	13854.38	-871	14096	13962	13866	13732	13636	13915	13685	575	4140	2500	9950	10	1	23008904	3178	-14.31	1.47	12	0.05	-965.00	9415.00	17350	20221116	-20.40	11600	20221013	19.05	16180	-14.65	20230713	12250	12.73	20230316	17350	-20.40	20221116	11600	19.05	20221013	0.49	N	077970	2500	575 억	0	N	N	2	N	N
89	20230913	090524	57	100.00	KOSPI	기계	N	N	N	N	N	13800	-30	5	-0.22	27104370	1959	6.47	13860	13860	13800	17970	9690	13830	13835.82	-1483	14096	13962	13866	13732	13636	13915	13685	575	4140	2500	9950	10	1	23008904	3175	-14.30	1.47	12	0.01	-965.00	9415.00	17350	20221116	-20.46	11600	20221013	18.97	16180	-14.71	20230713	12250	12.65	20230316	17350	-20.46	20221116	11600	18.97	20221013	0.49	N	077970	2500	575 억	0	N	N	2	N	N
90	20230912	160519	57	100.00	KOSPI	기계	N	N	N	N	N	13830	-60	5	-0.43	417998000	30169	131.78	13840	14000	13770	18050	9730	13890	13855.22	-1715	14176	14032	13876	13732	13576	14105	13805	575	4160	2500	10000	10	1	23008904	3182	-14.33	1.47	12	0.13	-965.00	9415.00	17350	20221116	-20.29	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	17350	-20.29	20221116	11600	19.22	20221013	0.49	N	077970	2500	575 억	0	N	N	2	N	N
91	20230912	150529	57	100.00	KOSPI	기계	N	N	N	N	N	13790	-100	5	-0.72	399830920	28853	126.03	13840	14000	13770	18050	9730	13890	13857.52	-1418	14176	14032	13876	13732	13576	14105	13805	575	4160	2500	10000	10	1	23008904	3173	-14.29	1.46	12	0.13	-965.00	9415.00	17350	20221116	-20.52	11600	20221013	18.88	16180	-14.77	20230713	12250	12.57	20230316	17350	-20.52	20221116	11600	18.88	20221013	0.49	N	077970	2500	575 억	0	N	N	13	N	N
92	20230912	140527	57	100.00	KOSPI	기계	N	N	N	N	N	13780	-110	5	-0.79	384552390	27746	121.19	13840	14000	13770	18050	9730	13890	13859.74	-1088	14176	14032	13876	13732	13576	14105	13805	575	4160	2500	10000	10	1	23008904	3171	-14.28	1.46	12	0.12	-965.00	9415.00	17350	20221116	-20.58	11600	20221013	18.79	16180	-14.83	20230713	12250	12.49	20230316	17350	-20.58	20221116	11600	18.79	20221013	0.49	N	077970	2500	575 억	0	N	N	13	N	N
93	20230912	130521	57	100.00	KOSPI	기계	N	N	N	N	N	13830	-60	5	-0.43	357662800	25797	112.68	13840	14000	13770	18050	9730	13890	13864.51	-763	14176	14032	13876	13732	13576	14105	13805	575	4160	2500	10000	10	1	23008904	3182	-14.33	1.47	12	0.11	-965.00	9415.00	17350	20221116	-20.29	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	17350	-20.29	20221116	11600	19.22	20221013	0.49	N	077970	2500	575 억	0	N	N	13	N	N
94	20230912	120517	57	100.00	KOSPI	기계	N	N	N	N	N	13830	-60	5	-0.43	242416530	17474	76.33	13840	14000	13770	18050	9730	13890	13872.98	675	14176	14032	13876	13732	13576	14105	13805	575	4160	2500	10000	10	1	23008904	3182	-14.33	1.47	12	0.08	-965.00	9415.00	17350	20221116	-20.29	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	17350	-20.29	20221116	11600	19.22	20221013	0.49	N	077970	2500	575 억	0	N	N	13	N	N
95	20230912	110523	57	100.00	KOSPI	기계	N	N	N	N	N	13810	-80	5	-0.58	235336710	16963	74.09	13840	14000	13770	18050	9730	13890	13873.53	803	14176	14032	13876	13732	13576	14105	13805	575	4160	2500	10000	10	1	23008904	3178	-14.31	1.47	12	0.07	-965.00	9415.00	17350	20221116	-20.40	11600	20221013	19.05	16180	-14.65	20230713	12250	12.73	20230316	17350	-20.40	20221116	11600	19.05	20221013	0.49	N	077970	2500	575 억	0	N	N	13	N	N
96	20230912	100521	57	100.00	KOSPI	기계	N	N	N	N	N	13870	-20	5	-0.14	156944040	11285	49.29	13840	14000	13840	18050	9730	13890	13907.31	1567	14176	14032	13876	13732	13576	14105	13805	575	4160	2500	10000	10	1	23008904	3191	-14.37	1.47	12	0.05	-965.00	9415.00	17350	20221116	-20.06	11600	20221013	19.57	16180	-14.28	20230713	12250	13.22	20230316	17350	-20.06	20221116	11600	19.57	20221013	0.49	N	077970	2500	575 억	0	N	N	13	N	N
97	20230912	090531	57	100.00	KOSPI	기계	N	N	N	N	N	13940	50	2	0.36	6657260	481	2.10	13840	13940	13840	18050	9730	13890	13840.46	5	14176	14032	13876	13732	13576	14105	13805	575	4160	2500	10000	10	1	23008904	3207	-14.45	1.48	12	0.00	-965.00	9415.00	17350	20221116	-19.65	11600	20221013	20.17	16180	-13.84	20230713	12250	13.80	20230316	17350	-19.65	20221116	11600	20.17	20221013	0.49	N	077970	2500	575 억	0	N	N	13	N	N
98	20230911	160518	57	100.00	KOSPI	기계	N	N	N	N	N	13890	100	2	0.73	313545690	22594	98.10	13720	14020	13720	17920	9660	13790	13877.39	2245	14316	14052	13866	13602	13416	13960	13510	575	4130	2500	9920	10	1	23008904	3196	-14.39	1.48	12	0.10	-965.00	9415.00	17350	20221116	-19.94	11600	20221013	19.74	16180	-14.15	20230713	12250	13.39	20230316	17350	-19.94	20221116	11600	19.74	20221013	0.48	N	077970	2500	575 억	0	N	N	13	N	N
99	20230911	150526	57	100.00	KOSPI	기계	N	N	N	N	N	13810	20	2	0.15	300722700	21670	94.09	13720	14020	13720	17920	9660	13790	13877.37	2185	14316	14052	13866	13602	13416	13960	13510	575	4130	2500	9920	10	1	23008904	3178	-14.31	1.47	12	0.09	-965.00	9415.00	17350	20221116	-20.40	11600	20221013	19.05	16180	-14.65	20230713	12250	12.73	20230316	17350	-20.40	20221116	11600	19.05	20221013	0.48	N	077970	2500	575 억	0	N	N	15	N	N
100	20230911	140532	57	100.00	KOSPI	기계	N	N	N	N	N	13860	70	2	0.51	197432860	14191	61.61	13720	14020	13720	17920	9660	13790	13912.54	2251	14316	14052	13866	13602	13416	13960	13510	575	4130	2500	9920	10	1	23008904	3189	-14.36	1.47	12	0.06	-965.00	9415.00	17350	20221116	-20.12	11600	20221013	19.48	16180	-14.34	20230713	12250	13.14	20230316	17350	-20.12	20221116	11600	19.48	20221013	0.48	N	077970	2500	575 억	0	N	N	15	N	N
101	20230911	130512	57	100.00	KOSPI	기계	N	N	N	N	N	13840	50	2	0.36	176416990	12675	55.03	13720	14020	13720	17920	9660	13790	13918.50	1666	14316	14052	13866	13602	13416	13960	13510	575	4130	2500	9920	10	1	23008904	3184	-14.34	1.47	12	0.06	-965.00	9415.00	17350	20221116	-20.23	11600	20221013	19.31	16180	-14.46	20230713	12250	12.98	20230316	17350	-20.23	20221116	11600	19.31	20221013	0.48	N	077970	2500	575 억	0	N	N	15	N	N
102	20230911	120520	57	100.00	KOSPI	기계	N	N	N	N	N	13950	160	2	1.16	155921940	11194	48.60	13720	14020	13720	17920	9660	13790	13929.06	1739	14316	14052	13866	13602	13416	13960	13510	575	4130	2500	9920	10	1	23008904	3210	-14.46	1.48	12	0.05	-965.00	9415.00	17350	20221116	-19.60	11600	20221013	20.26	16180	-13.78	20230713	12250	13.88	20230316	17350	-19.60	20221116	11600	20.26	20221013	0.48	N	077970	2500	575 억	0	N	N	15	N	N
103	20230911	110509	57	100.00	KOSPI	기계	N	N	N	N	N	13920	130	2	0.94	128592500	9231	40.08	13720	14020	13720	17920	9660	13790	13930.51	1815	14316	14052	13866	13602	13416	13960	13510	575	4130	2500	9920	10	1	23008904	3203	-14.42	1.48	12	0.04	-965.00	9415.00	17350	20221116	-19.77	11600	20221013	20.00	16180	-13.97	20230713	12250	13.63	20230316	17350	-19.77	20221116	11600	20.00	20221013	0.48	N	077970	2500	575 억	0	N	N	15	N	N
104	20230911	100513	57	100.00	KOSPI	기계	N	N	N	N	N	14010	220	2	1.60	88478100	6364	27.63	13720	14020	13720	17920	9660	13790	13902.91	2035	14316	14052	13866	13602	13416	13960	13510	575	4130	2500	9920	10	1	23008904	3224	-14.52	1.49	12	0.03	-965.00	9415.00	17350	20221116	-19.25	11600	20221013	20.78	16180	-13.41	20230713	12250	14.37	20230316	17350	-19.25	20221116	11600	20.78	20221013	0.48	N	077970	2500	575 억	0	N	N	15	N	N
105	20230911	090511	57	100.00	KOSPI	기계	N	N	N	N	N	13830	40	2	0.29	9243360	672	2.92	13720	13870	13720	17920	9660	13790	13755.00	-34	14316	14052	13866	13602	13416	13960	13510	575	4130	2500	9920	10	1	23008904	3182	-14.33	1.47	12	0.00	-965.00	9415.00	17350	20221116	-20.29	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	17350	-20.29	20221116	11600	19.22	20221013	0.48	N	077970	2500	575 억	0	N	N	15	N	N
106	20230908	160520	57	100.00	KOSPI	기계	N	N	N	N	N	13790	0	3	0.00	316017550	22997	119.68	14130	14130	13680	17920	9660	13790	13741.68	-7364	13883	13836	13793	13746	13703	13860	13770	575	4130	2500	9920	10	1	23008904	3173	-14.29	1.46	12	0.10	-965.00	9415.00	17350	20221116	-20.52	11600	20221013	18.88	16180	-14.77	20230713	12250	12.57	20230316	17350	-20.52	20221116	11600	18.88	20221013	0.49	N	077970	2500	575 억	0	N	N	15	N	N
107	20230908	150522	57	100.00	KOSPI	기계	N	N	N	N	N	13770	-20	5	-0.15	304019470	22126	115.14	14130	14130	13680	17920	9660	13790	13740.37	-7168	13883	13836	13793	13746	13703	13860	13770	575	4130	2500	9920	10	1	23008904	3168	-14.27	1.46	12	0.10	-965.00	9415.00	17350	20221116	-20.63	11600	20221013	18.71	16180	-14.89	20230713	12250	12.41	20230316	17350	-20.63	20221116	11600	18.71	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
108	20230908	140520	57	100.00	KOSPI	기계	N	N	N	N	N	13710	-80	5	-0.58	287733430	20942	108.98	14130	14130	13680	17920	9660	13790	13739.54	-6468	13883	13836	13793	13746	13703	13860	13770	575	4130	2500	9920	10	1	23008904	3155	-14.21	1.46	12	0.09	-965.00	9415.00	17350	20221116	-20.98	11600	20221013	18.19	16180	-15.27	20230713	12250	11.92	20230316	17350	-20.98	20221116	11600	18.19	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
109	20230908	130524	57	100.00	KOSPI	기계	N	N	N	N	N	13710	-80	5	-0.58	269270370	19596	101.98	14130	14130	13680	17920	9660	13790	13741.09	-5971	13883	13836	13793	13746	13703	13860	13770	575	4130	2500	9920	10	1	23008904	3155	-14.21	1.46	12	0.09	-965.00	9415.00	17350	20221116	-20.98	11600	20221013	18.19	16180	-15.27	20230713	12250	11.92	20230316	17350	-20.98	20221116	11600	18.19	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
110	20230908	120531	57	100.00	KOSPI	기계	N	N	N	N	N	13690	-100	5	-0.73	226768160	16497	85.85	14130	14130	13680	17920	9660	13790	13746.02	-5158	13883	13836	13793	13746	13703	13860	13770	575	4130	2500	9920	10	1	23008904	3150	-14.19	1.45	12	0.07	-965.00	9415.00	17350	20221116	-21.10	11600	20221013	18.02	16180	-15.39	20230713	12250	11.76	20230316	17350	-21.10	20221116	11600	18.02	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
111	20230908	110526	57	100.00	KOSPI	기계	N	N	N	N	N	13710	-80	5	-0.58	156286230	11352	59.08	14130	14130	13700	17920	9660	13790	13767.29	-5174	13883	13836	13793	13746	13703	13860	13770	575	4130	2500	9920	10	1	23008904	3155	-14.21	1.46	12	0.05	-965.00	9415.00	17350	20221116	-20.98	11600	20221013	18.19	16180	-15.27	20230713	12250	11.92	20230316	17350	-20.98	20221116	11600	18.19	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
112	20230908	100521	57	100.00	KOSPI	기계	N	N	N	N	N	13770	-20	5	-0.15	75496720	5466	28.45	14130	14130	13750	17920	9660	13790	13812.06	-1666	13883	13836	13793	13746	13703	13860	13770	575	4130	2500	9920	10	1	23008904	3168	-14.27	1.46	12	0.02	-965.00	9415.00	17350	20221116	-20.63	11600	20221013	18.71	16180	-14.89	20230713	12250	12.41	20230316	17350	-20.63	20221116	11600	18.71	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
113	20230908	090525	57	100.00	KOSPI	기계	N	N	N	N	N	13880	90	2	0.65	2081610	148	0.77	14130	14130	13880	17920	9660	13790	14064.93	-15	13883	13836	13793	13746	13703	13860	13770	575	4130	2500	9920	10	1	23008904	3194	-14.38	1.47	12	0.00	-965.00	9415.00	17350	20221116	-20.00	11600	20221013	19.66	16180	-14.22	20230713	12250	13.31	20230316	17350	-20.00	20221116	11600	19.66	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
114	20230907	160517	57	100.00	KOSPI	기계	N	N	N	N	N	13790	-40	5	-0.29	262024250	19007	45.23	13760	13840	13750	17970	9690	13830	13785.50	-6727	14263	14046	13883	13666	13503	14155	13775	575	4140	2500	9950	10	1	23008904	3173	-14.29	1.46	12	0.08	-965.00	9415.00	17350	20221116	-20.52	11600	20221013	18.88	16180	-14.77	20230713	12250	12.57	20230316	17350	-20.52	20221116	11600	18.88	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
115	20230907	150521	57	100.00	KOSPI	기계	N	N	N	N	N	13820	-10	5	-0.07	244948290	17768	42.28	13760	13840	13750	17970	9690	13830	13785.77	-6668	14263	14046	13883	13666	13503	14155	13775	575	4140	2500	9950	10	1	23008904	3180	-14.32	1.47	12	0.08	-965.00	9415.00	17350	20221116	-20.35	11600	20221013	19.14	16180	-14.59	20230713	12250	12.82	20230316	17350	-20.35	20221116	11600	19.14	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
116	20230907	140516	57	100.00	KOSPI	기계	N	N	N	N	N	13840	10	2	0.07	214992380	15596	37.11	13760	13840	13750	17970	9690	13830	13784.92	-6488	14263	14046	13883	13666	13503	14155	13775	575	4140	2500	9950	10	1	23008904	3184	-14.34	1.47	12	0.07	-965.00	9415.00	17350	20221116	-20.23	11600	20221013	19.31	16180	-14.46	20230713	12250	12.98	20230316	17350	-20.23	20221116	11600	19.31	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
117	20230907	130517	57	100.00	KOSPI	기계	N	N	N	N	N	13790	-40	5	-0.29	193803070	14061	33.46	13760	13840	13750	17970	9690	13830	13782.81	-6116	14263	14046	13883	13666	13503	14155	13775	575	4140	2500	9950	10	1	23008904	3173	-14.29	1.46	12	0.06	-965.00	9415.00	17350	20221116	-20.52	11600	20221013	18.88	16180	-14.77	20230713	12250	12.57	20230316	17350	-20.52	20221116	11600	18.88	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
118	20230907	120525	57	100.00	KOSPI	기계	N	N	N	N	N	13830	0	3	0.00	176874600	12834	30.54	13760	13840	13750	17970	9690	13830	13781.48	-5954	14263	14046	13883	13666	13503	14155	13775	575	4140	2500	9950	10	1	23008904	3182	-14.33	1.47	12	0.06	-965.00	9415.00	17350	20221116	-20.29	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	17350	-20.29	20221116	11600	19.22	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
119	20230907	110522	57	100.00	KOSPI	기계	N	N	N	N	N	13770	-60	5	-0.43	152228520	11050	26.30	13760	13830	13750	17970	9690	13830	13776.03	-5401	14263	14046	13883	13666	13503	14155	13775	575	4140	2500	9950	10	1	23008904	3168	-14.27	1.46	12	0.05	-965.00	9415.00	17350	20221116	-20.63	11600	20221013	18.71	16180	-14.89	20230713	12250	12.41	20230316	17350	-20.63	20221116	11600	18.71	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
120	20230907	100520	57	100.00	KOSPI	기계	N	N	N	N	N	13830	0	3	0.00	104771410	7605	18.10	13760	13830	13750	17970	9690	13830	13776.20	-3214	14263	14046	13883	13666	13503	14155	13775	575	4140	2500	9950	10	1	23008904	3182	-14.33	1.47	12	0.03	-965.00	9415.00	17350	20221116	-20.29	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	17350	-20.29	20221116	11600	19.22	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
121	20230907	090525	57	100.00	KOSPI	기계	N	N	N	N	N	13750	-80	5	-0.58	39606380	2878	6.85	13760	13830	13750	17970	9690	13830	13760.25	-943	14263	14046	13883	13666	13503	14155	13775	575	4140	2500	9950	10	1	23008904	3164	-14.25	1.46	12	0.01	-965.00	9415.00	17350	20221116	-20.75	11600	20221013	18.53	16180	-15.02	20230713	12250	12.24	20230316	17350	-20.75	20221116	11600	18.53	20221013	0.49	N	077970	2500	575 억	0	N	N	0	N	N
122	20230906	160518	57	100.00	KOSPI	기계	N	N	N	N	N	13830	50	2	0.36	578524090	41850	123.87	13720	14100	13720	17910	9650	13780	13823.75	-4761	14320	14050	13880	13610	13440	13965	13525	575	4130	2500	9920	10	1	23008904	3182	-14.33	1.47	12	0.18	-965.00	9415.00	17350	20221116	-20.29	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	17350	-20.29	20221116	11600	19.22	20221013	0.49	N	077970	2500	575 억	0	N	N	98	N	N
123	20230906	150518	57	100.00	KOSPI	기계	N	N	N	N	N	13760	-20	5	-0.15	533065650	38560	114.13	13720	14100	13720	17910	9650	13780	13824.32	-4036	14320	14050	13880	13610	13440	13965	13525	575	4130	2500	9920	10	1	23008904	3166	-14.26	1.46	12	0.17	-965.00	9415.00	17350	20221116	-20.69	11600	20221013	18.62	16180	-14.96	20230713	12250	12.33	20230316	17350	-20.69	20221116	11600	18.62	20221013	0.49	N	077970	2500	575 억	0	N	N	98	N	N
124	20230906	140519	57	100.00	KOSPI	기계	N	N	N	N	N	13800	20	2	0.15	468295760	33857	100.21	13720	14100	13720	17910	9650	13780	13831.58	-3213	14320	14050	13880	13610	13440	13965	13525	575	4130	2500	9920	10	1	23008904	3175	-14.30	1.47	12	0.15	-965.00	9415.00	17350	20221116	-20.46	11600	20221013	18.97	16180	-14.71	20230713	12250	12.65	20230316	17350	-20.46	20221116	11600	18.97	20221013	0.49	N	077970	2500	575 억	0	N	N	98	N	N
125	20230906	130515	57	100.00	KOSPI	기계	N	N	N	N	N	13770	-10	5	-0.07	395070550	28540	84.47	13720	14100	13720	17910	9650	13780	13842.70	-3374	14320	14050	13880	13610	13440	13965	13525	575	4130	2500	9920	10	1	23008904	3168	-14.27	1.46	12	0.12	-965.00	9415.00	17350	20221116	-20.63	11600	20221013	18.71	16180	-14.89	20230713	12250	12.41	20230316	17350	-20.63	20221116	11600	18.71	20221013	0.49	N	077970	2500	575 억	0	N	N	98	N	N
126	20230906	120524	57	100.00	KOSPI	기계	N	N	N	N	N	13780	0	3	0.00	335055490	24179	71.57	13720	14100	13720	17910	9650	13780	13857.29	-3382	14320	14050	13880	13610	13440	13965	13525	575	4130	2500	9920	10	1	23008904	3171	-14.28	1.46	12	0.11	-965.00	9415.00	17350	20221116	-20.58	11600	20221013	18.79	16180	-14.83	20230713	12250	12.49	20230316	17350	-20.58	20221116	11600	18.79	20221013	0.49	N	077970	2500	575 억	0	N	N	98	N	N
127	20230906	110521	57	100.00	KOSPI	기계	N	N	N	N	N	13790	10	2	0.07	247350220	17810	52.71	13720	14100	13720	17910	9650	13780	13888.28	-1389	14320	14050	13880	13610	13440	13965	13525	575	4130	2500	9920	10	1	23008904	3173	-14.29	1.46	12	0.08	-965.00	9415.00	17350	20221116	-20.52	11600	20221013	18.88	16180	-14.77	20230713	12250	12.57	20230316	17350	-20.52	20221116	11600	18.88	20221013	0.49	N	077970	2500	575 억	0	N	N	98	N	N
128	20230906	100507	57	100.00	KOSPI	기계	N	N	N	N	N	13810	30	2	0.22	161689420	11605	34.35	13720	14100	13720	17910	9650	13780	13932.74	-259	14320	14050	13880	13610	13440	13965	13525	575	4130	2500	9920	10	1	23008904	3178	-14.31	1.47	12	0.05	-965.00	9415.00	17350	20221116	-20.40	11600	20221013	19.05	16180	-14.65	20230713	12250	12.73	20230316	17350	-20.40	20221116	11600	19.05	20221013	0.49	N	077970	2500	575 억	0	N	N	98	N	N
129	20230906	090512	57	100.00	KOSPI	기계	N	N	N	N	N	14000	220	2	1.60	24916360	1788	5.29	13720	14100	13720	17910	9650	13780	13935.32	-660	14320	14050	13880	13610	13440	13965	13525	575	4130	2500	9920	10	1	23008904	3221	-14.51	1.49	12	0.01	-965.00	9415.00	17350	20221116	-19.31	11600	20221013	20.69	16180	-13.47	20230713	12250	14.29	20230316	17350	-19.31	20221116	11600	20.69	20221013	0.49	N	077970	2500	575 억	0	N	N	98	N	N
130	20230905	160512	57	100.00	KOSPI	기계	N	N	N	N	N	13780	-140	5	-1.01	448089210	32480	78.53	13930	14150	13710	18090	9750	13920	13795.86	-11908	14533	14226	14013	13706	13493	14120	13600	575	4170	2500	10020	10	1	23008904	3171	-14.28	1.46	12	0.14	-965.00	9415.00	18200	20220902	-24.29	11600	20221013	18.79	16180	-14.83	20230713	12250	12.49	20230316	17350	-20.58	20221116	11600	18.79	20221013	0.48	N	077970	2500	575 억	0	N	N	98	N	N
131	20230905	150522	57	100.00	KOSPI	기계	N	N	N	N	N	13770	-150	5	-1.08	410535330	29757	71.95	13930	14150	13710	18090	9750	13920	13796.26	-11899	14533	14226	14013	13706	13493	14120	13600	575	4170	2500	10020	10	1	23008904	3168	-14.27	1.46	12	0.13	-965.00	9415.00	18200	20220902	-24.34	11600	20221013	18.71	16180	-14.89	20230713	12250	12.41	20230316	17350	-20.63	20221116	11600	18.71	20221013	0.48	N	077970	2500	575 억	0	N	N	24	N	N
132	20230905	140520	57	100.00	KOSPI	기계	N	N	N	N	N	13840	-80	5	-0.57	361383290	26192	63.33	13930	14150	13710	18090	9750	13920	13797.47	-10985	14533	14226	14013	13706	13493	14120	13600	575	4170	2500	10020	10	1	23008904	3184	-14.34	1.47	12	0.11	-965.00	9415.00	18200	20220902	-23.96	11600	20221013	19.31	16180	-14.46	20230713	12250	12.98	20230316	17350	-20.23	20221116	11600	19.31	20221013	0.48	N	077970	2500	575 억	0	N	N	24	N	N
133	20230905	130501	57	100.00	KOSPI	기계	N	N	N	N	N	13790	-130	5	-0.93	323796640	23467	56.74	13930	14150	13710	18090	9750	13920	13797.96	-11632	14533	14226	14013	13706	13493	14120	13600	575	4170	2500	10020	10	1	23008904	3173	-14.29	1.46	12	0.10	-965.00	9415.00	18200	20220902	-24.23	11600	20221013	18.88	16180	-14.77	20230713	12250	12.57	20230316	17350	-20.52	20221116	11600	18.88	20221013	0.48	N	077970	2500	575 억	0	N	N	24	N	N
134	20230905	120510	57	100.00	KOSPI	기계	N	N	N	N	N	13770	-150	5	-1.08	303090690	21964	53.11	13930	14150	13710	18090	9750	13920	13799.43	-11397	14533	14226	14013	13706	13493	14120	13600	575	4170	2500	10020	10	1	23008904	3168	-14.27	1.46	12	0.10	-965.00	9415.00	18200	20220902	-24.34	11600	20221013	18.71	16180	-14.89	20230713	12250	12.41	20230316	17350	-20.63	20221116	11600	18.71	20221013	0.48	N	077970	2500	575 억	0	N	N	24	N	N
135	20230905	110514	57	100.00	KOSPI	기계	N	N	N	N	N	13760	-160	5	-1.15	246259620	17826	43.10	13930	14150	13750	18090	9750	13920	13814.63	-9188	14533	14226	14013	13706	13493	14120	13600	575	4170	2500	10020	10	1	23008904	3166	-14.26	1.46	12	0.08	-965.00	9415.00	18200	20220902	-24.40	11600	20221013	18.62	16180	-14.96	20230713	12250	12.33	20230316	17350	-20.69	20221116	11600	18.62	20221013	0.48	N	077970	2500	575 억	0	N	N	24	N	N
136	20230905	100508	57	100.00	KOSPI	기계	N	N	N	N	N	13800	-120	5	-0.86	178378690	12901	31.19	13930	14150	13780	18090	9750	13920	13826.73	-7588	14533	14226	14013	13706	13493	14120	13600	575	4170	2500	10020	10	1	23008904	3175	-14.30	1.47	12	0.06	-965.00	9415.00	18200	20220902	-24.18	11600	20221013	18.97	16180	-14.71	20230713	12250	12.65	20230316	17350	-20.46	20221116	11600	18.97	20221013	0.48	N	077970	2500	575 억	0	N	N	24	N	N
137	20230905	090504	57	100.00	KOSPI	기계	N	N	N	N	N	13910	-10	5	-0.07	5228940	375	0.91	13930	14150	13910	18090	9750	13920	13943.84	-286	14533	14226	14013	13706	13493	14120	13600	575	4170	2500	10020	10	1	23008904	3201	-14.41	1.48	12	0.00	-965.00	9415.00	18200	20220902	-23.57	11600	20221013	19.91	16180	-14.03	20230713	12250	13.55	20230316	17350	-19.83	20221116	11600	19.91	20221013	0.48	N	077970	2500	575 억	0	N	N	24	N	N
138	20230904	160506	57	100.00	KOSPI	기계	N	N	N	N	N	13920	40	2	0.29	581642640	41326	82.05	13980	14320	13800	18040	9720	13880	14074.96	-4036	14633	14256	14043	13666	13453	14150	13560	575	4160	2500	9990	10	1	23008904	3203	-14.42	1.48	12	0.18	-965.00	9415.00	18700	20220901	-25.56	11600	20221013	20.00	16180	-13.97	20230713	12250	13.63	20230316	17350	-19.77	20221116	11600	20.00	20221013	0.46	N	077970	2500	575 억	0	N	N	24	N	N
139	20230904	150458	57	100.00	KOSPI	기계	N	N	N	N	N	13960	80	2	0.58	558314950	39651	78.73	13980	14320	13800	18040	9720	13880	14080.73	-3727	14633	14256	14043	13666	13453	14150	13560	575	4160	2500	9990	10	1	23008904	3212	-14.47	1.48	12	0.17	-965.00	9415.00	18700	20220901	-25.35	11600	20221013	20.34	16180	-13.72	20230713	12250	13.96	20230316	17350	-19.54	20221116	11600	20.34	20221013	0.46	N	077970	2500	575 억	0	N	N	31	N	N
140	20230904	140453	57	100.00	KOSPI	기계	N	N	N	N	N	13940	60	2	0.43	529698740	37599	74.65	13980	14320	13800	18040	9720	13880	14088.11	-4057	14633	14256	14043	13666	13453	14150	13560	575	4160	2500	9990	10	1	23008904	3207	-14.45	1.48	12	0.16	-965.00	9415.00	18700	20220901	-25.45	11600	20221013	20.17	16180	-13.84	20230713	12250	13.80	20230316	17350	-19.65	20221116	11600	20.17	20221013	0.46	N	077970	2500	575 억	0	N	N	31	N	N
141	20230904	130502	57	100.00	KOSPI	기계	N	N	N	N	N	13920	40	2	0.29	468002690	33197	65.91	13980	14320	13800	18040	9720	13880	14097.74	-2893	14633	14256	14043	13666	13453	14150	13560	575	4160	2500	9990	10	1	23008904	3203	-14.42	1.48	12	0.14	-965.00	9415.00	18700	20220901	-25.56	11600	20221013	20.00	16180	-13.97	20230713	12250	13.63	20230316	17350	-19.77	20221116	11600	20.00	20221013	0.46	N	077970	2500	575 억	0	N	N	31	N	N
142	20230904	120454	57	100.00	KOSPI	기계	N	N	N	N	N	13980	100	2	0.72	452157340	32059	63.65	13980	14320	13800	18040	9720	13880	14103.91	-2627	14633	14256	14043	13666	13453	14150	13560	575	4160	2500	9990	10	1	23008904	3217	-14.49	1.48	12	0.14	-965.00	9415.00	18700	20220901	-25.24	11600	20221013	20.52	16180	-13.60	20230713	12250	14.12	20230316	17350	-19.42	20221116	11600	20.52	20221013	0.46	N	077970	2500	575 억	0	N	N	31	N	N
143	20230904	110447	57	100.00	KOSPI	기계	N	N	N	N	N	14030	150	2	1.08	317877140	22489	44.65	13980	14320	13800	18040	9720	13880	14134.78	-2571	14633	14256	14043	13666	13453	14150	13560	575	4160	2500	9990	10	1	23008904	3228	-14.54	1.49	12	0.10	-965.00	9415.00	18700	20220901	-24.97	11600	20221013	20.95	16180	-13.29	20230713	12250	14.53	20230316	17350	-19.14	20221116	11600	20.95	20221013	0.46	N	077970	2500	575 억	0	N	N	31	N	N
144	20230904	100449	57	100.00	KOSPI	기계	N	N	N	N	N	14270	390	2	2.81	253466580	17929	35.60	13980	14320	13800	18040	9720	13880	14137.24	-488	14633	14256	14043	13666	13453	14150	13560	575	4160	2500	9990	10	1	23008904	3283	-14.79	1.52	12	0.08	-965.00	9415.00	18700	20220901	-23.69	11600	20221013	23.02	16180	-11.80	20230713	12250	16.49	20230316	17350	-17.75	20221116	11600	23.02	20221013	0.46	N	077970	2500	575 억	0	N	N	31	N	N
145	20230904	090458	57	100.00	KOSPI	기계	N	N	N	N	N	13950	70	2	0.50	18146600	1309	2.60	13980	13980	13800	18040	9720	13880	13862.95	-270	14633	14256	14043	13666	13453	14150	13560	575	4160	2500	9990	10	1	23008904	3210	-14.46	1.48	12	0.01	-965.00	9415.00	18700	20220901	-25.40	11600	20221013	20.26	16180	-13.78	20230713	12250	13.88	20230316	17350	-19.60	20221116	11600	20.26	20221013	0.46	N	077970	2500	575 억	0	N	N	31	N	N
146	20230901	160451	57	100.00	KOSPI	기계	N	N	N	N	N	13880	-430	5	-3.00	694905850	49679	161.04	14160	14420	13830	18600	10020	14310	13986.44	-17852	14903	14606	14413	14116	13923	14510	14020	575	4290	2500	10300	10	1	23008904	3194	-14.38	1.47	12	0.22	-965.00	9415.00	19500	20220831	-28.82	11600	20221013	19.66	16180	-14.22	20230713	12250	13.31	20230316	18700	-25.78	20220901	11600	19.66	20221013	0.44	N	077970	2500	575 억	682	N	N	31	N	N
147	20230901	150458	57	100.00	KOSPI	기계	N	N	N	N	N	13910	-400	5	-2.80	634803550	45350	147.01	14160	14420	13830	18600	10020	14310	13996.16	-16820	14903	14606	14413	14116	13923	14510	14020	575	4290	2500	10300	10	1	23008904	3201	-14.41	1.48	12	0.20	-965.00	9415.00	19500	20220831	-28.67	11600	20221013	19.91	16180	-14.03	20230713	12250	13.55	20230316	18700	-25.61	20220901	11600	19.91	20221013	0.44	N	077970	2500	575 억	682	N	N	0	N	N
148	20230901	140458	57	100.00	KOSPI	기계	N	N	N	N	N	13900	-410	5	-2.87	521505690	37187	120.55	14160	14420	13900	18600	10020	14310	14021.95	-12602	14903	14606	14413	14116	13923	14510	14020	575	4290	2500	10300	10	1	23008904	3198	-14.40	1.48	12	0.16	-965.00	9415.00	19500	20220831	-28.72	11600	20221013	19.83	16180	-14.09	20230713	12250	13.47	20230316	18700	-25.67	20220901	11600	19.83	20221013	0.44	N	077970	2500	575 억	682	N	N	0	N	N
149	20230901	130446	57	100.00	KOSPI	기계	N	N	N	N	N	13970	-340	5	-2.38	416411050	29642	96.09	14160	14420	13950	18600	10020	14310	14045.80	-8855	14903	14606	14413	14116	13923	14510	14020	575	4290	2500	10300	10	1	23008904	3214	-14.48	1.48	12	0.13	-965.00	9415.00	19500	20220831	-28.36	11600	20221013	20.43	16180	-13.66	20230713	12250	14.04	20230316	18700	-25.29	20220901	11600	20.43	20221013	0.44	N	077970	2500	575 억	682	N	N	0	N	N
150	20230901	120450	57	100.00	KOSPI	기계	N	N	N	N	N	13970	-340	5	-2.38	384444830	27354	88.67	14160	14420	13950	18600	10020	14310	14052.09	-7542	14903	14606	14413	14116	13923	14510	14020	575	4290	2500	10300	10	1	23008904	3214	-14.48	1.48	12	0.12	-965.00	9415.00	19500	20220831	-28.36	11600	20221013	20.43	16180	-13.66	20230713	12250	14.04	20230316	18700	-25.29	20220901	11600	20.43	20221013	0.44	N	077970	2500	575 억	682	N	N	0	N	N
151	20230901	110451	57	100.00	KOSPI	기계	N	N	N	N	N	14010	-300	5	-2.10	310970650	22095	71.63	14160	14420	13960	18600	10020	14310	14071.58	-5581	14903	14606	14413	14116	13923	14510	14020	575	4290	2500	10300	10	1	23008904	3224	-14.52	1.49	12	0.10	-965.00	9415.00	19500	20220831	-28.15	11600	20221013	20.78	16180	-13.41	20230713	12250	14.37	20230316	18700	-25.08	20220901	11600	20.78	20221013	0.44	N	077970	2500	575 억	682	N	N	0	N	N
152	20230901	100448	57	100.00	KOSPI	기계	N	N	N	N	N	14070	-240	5	-1.68	148895650	10531	34.14	14160	14420	14040	18600	10020	14310	14134.67	-3921	14903	14606	14413	14116	13923	14510	14020	575	4290	2500	10300	10	1	23008904	3237	-14.58	1.49	12	0.05	-965.00	9415.00	19500	20220831	-27.85	11600	20221013	21.29	16180	-13.04	20230713	12250	14.86	20230316	18700	-24.76	20220901	11600	21.29	20221013	0.44	N	077970	2500	575 억	682	N	N	0	N	N
153	20230901	090444	57	100.00	KOSPI	기계	N	N	N	N	N	14150	-160	5	-1.12	27994110	1978	6.41	14160	14230	14100	18600	10020	14310	14130.19	453	14903	14606	14413	14116	13923	14510	14020	575	4290	2500	10300	10	1	23008904	3256	-14.66	1.50	12	0.01	-965.00	9415.00	19500	20220831	-27.44	11600	20221013	21.98	16180	-12.55	20230713	12250	15.51	20230316	18700	-24.33	20220901	11600	21.98	20221013	0.44	N	077970	2500	575 억	682	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History