KissMeData/025890/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160359	57	100.00	KOSPI	기계	N	N	N	N	N	1981	-9	5	-0.45	20301712	10293	173.72	1976	1997	1968	2585	1393	1990	1972.38	3.94	-2034	2008	1999	1991	1982	1974	1995	1978	57	595	500	1390	1	1	11309259	224	8.96	0.66	12	0.09	221.00	2998.00	3205	20240104	-38.19	1850	20240805	7.08	3205	-38.19	20240104	1850	7.08	20240805	3205	-38.19	20240104	1850	7.08	20240805	0.01	N	025890	500	56 억	446028	N	N	4	N	N
3	20240930	150405	57	100.00	KOSPI	기계	N	N	N	N	N	1982	-8	5	-0.40	20258130	10271	173.35	1976	1997	1968	2585	1393	1990	1972.36	3.94	-2012	2008	1999	1991	1982	1974	1995	1978	57	595	500	1390	1	1	11309259	224	8.97	0.66	12	0.09	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	446028	N	N	4	N	N
4	20240930	140403	57	100.00	KOSPI	기계	N	N	N	N	N	1973	-17	5	-0.85	18450432	9356	157.91	1976	1997	1968	2585	1393	1990	1972.04	3.94	-1886	2008	1999	1991	1982	1974	1995	1978	57	595	500	1390	1	1	11309259	223	8.93	0.66	12	0.08	221.00	2998.00	3205	20240104	-38.44	1850	20240805	6.65	3205	-38.44	20240104	1850	6.65	20240805	3205	-38.44	20240104	1850	6.65	20240805	0.01	N	025890	500	56 억	446028	N	N	4	N	N
5	20240930	130403	57	100.00	KOSPI	기계	N	N	N	N	N	1969	-21	5	-1.06	13689293	6941	117.15	1976	1997	1968	2585	1393	1990	1972.24	3.94	-1777	2008	1999	1991	1982	1974	1995	1978	57	595	500	1390	1	1	11309259	223	8.91	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.56	1850	20240805	6.43	3205	-38.56	20240104	1850	6.43	20240805	3205	-38.56	20240104	1850	6.43	20240805	0.01	N	025890	500	56 억	446028	N	N	4	N	N
6	20240930	120402	57	100.00	KOSPI	기계	N	N	N	N	N	1969	-21	5	-1.06	12948949	6565	110.80	1976	1997	1968	2585	1393	1990	1972.42	3.94	-1777	2008	1999	1991	1982	1974	1995	1978	57	595	500	1390	1	1	11309259	223	8.91	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.56	1850	20240805	6.43	3205	-38.56	20240104	1850	6.43	20240805	3205	-38.56	20240104	1850	6.43	20240805	0.01	N	025890	500	56 억	446028	N	N	4	N	N
7	20240930	110401	57	100.00	KOSPI	기계	N	N	N	N	N	1970	-20	5	-1.01	8219436	4164	70.28	1976	1997	1970	2585	1393	1990	1973.93	3.94	-281	2008	1999	1991	1982	1974	1995	1978	57	595	500	1390	1	1	11309259	223	8.91	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.53	1850	20240805	6.49	3205	-38.53	20240104	1850	6.49	20240805	3205	-38.53	20240104	1850	6.49	20240805	0.01	N	025890	500	56 억	446028	N	N	4	N	N
8	20240930	100359	57	100.00	KOSPI	기계	N	N	N	N	N	1972	-18	5	-0.90	6597760	3341	56.39	1976	1997	1970	2585	1393	1990	1974.79	3.94	-241	2008	1999	1991	1982	1974	1995	1978	57	595	500	1390	1	1	11309259	223	8.92	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.47	1850	20240805	6.59	3205	-38.47	20240104	1850	6.59	20240805	3205	-38.47	20240104	1850	6.59	20240805	0.01	N	025890	500	56 억	446028	N	N	4	N	N
9	20240930	090346	57	100.00	KOSPI	기계	N	N	N	N	N	1997	7	2	0.35	2700623	1366	23.05	1976	1997	1976	2585	1393	1990	1977.03	3.94	-258	2008	1999	1991	1982	1974	1995	1978	57	595	500	1390	1	1	11309259	226	9.04	0.67	12	0.01	221.00	2998.00	3205	20240104	-37.69	1850	20240805	7.95	3205	-37.69	20240104	1850	7.95	20240805	3205	-37.69	20240104	1850	7.95	20240805	0.01	N	025890	500	56 억	446028	N	N	4	N	N
10	20240927	160359	57	100.00	KOSPI	기계	N	N	N	N	N	1990	-9	5	-0.45	11795999	5925	60.07	1999	2000	1983	2595	1400	1999	1990.89	3.95	-467	2011	2005	1994	1988	1977	2008	1991	57	596	500	1390	1	1	11309259	225	9.00	0.66	12	0.05	221.00	2998.00	3205	20240104	-37.91	1850	20240805	7.57	3205	-37.91	20240104	1850	7.57	20240805	3205	-37.91	20240104	1850	7.57	20240805	0.01	N	025890	500	56 억	446495	N	N	4	N	N
11	20240927	150403	57	100.00	KOSPI	기계	N	N	N	N	N	1989	-10	5	-0.50	10604000	5326	53.99	1999	2000	1983	2595	1400	1999	1990.99	3.95	-402	2011	2005	1994	1988	1977	2008	1991	57	596	500	1390	1	1	11309259	225	9.00	0.66	12	0.05	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	446495	N	N	4	N	N
12	20240927	140404	57	100.00	KOSPI	기계	N	N	N	N	N	1989	-10	5	-0.50	9283404	4662	47.26	1999	2000	1983	2595	1400	1999	1991.29	3.95	-266	2011	2005	1994	1988	1977	2008	1991	57	596	500	1390	1	1	11309259	225	9.00	0.66	12	0.04	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	446495	N	N	4	N	N
13	20240927	130402	57	100.00	KOSPI	기계	N	N	N	N	N	1989	-10	5	-0.50	7132040	3580	36.29	1999	2000	1983	2595	1400	1999	1992.19	3.95	-266	2011	2005	1994	1988	1977	2008	1991	57	596	500	1390	1	1	11309259	225	9.00	0.66	12	0.03	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	446495	N	N	4	N	N
14	20240927	120400	57	100.00	KOSPI	기계	N	N	N	N	N	1989	-10	5	-0.50	6684792	3355	34.01	1999	2000	1983	2595	1400	1999	1992.49	3.95	-265	2011	2005	1994	1988	1977	2008	1991	57	596	500	1390	1	1	11309259	225	9.00	0.66	12	0.03	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	446495	N	N	4	N	N
15	20240927	110402	57	100.00	KOSPI	기계	N	N	N	N	N	1989	-10	5	-0.50	6032061	3027	30.69	1999	2000	1983	2595	1400	1999	1992.75	3.95	-294	2011	2005	1994	1988	1977	2008	1991	57	596	500	1390	1	1	11309259	225	9.00	0.66	12	0.03	221.00	2998.00	3205	20240104	-37.94	1850	20240805	7.51	3205	-37.94	20240104	1850	7.51	20240805	3205	-37.94	20240104	1850	7.51	20240805	0.01	N	025890	500	56 억	446495	N	N	4	N	N
16	20240927	100402	57	100.00	KOSPI	기계	N	N	N	N	N	1990	-9	5	-0.45	4634401	2323	23.55	1999	2000	1989	2595	1400	1999	1995.01	3.95	-365	2011	2005	1994	1988	1977	2008	1991	57	596	500	1390	1	1	11309259	225	9.00	0.66	12	0.02	221.00	2998.00	3205	20240104	-37.91	1850	20240805	7.57	3205	-37.91	20240104	1850	7.57	20240805	3205	-37.91	20240104	1850	7.57	20240805	0.01	N	025890	500	56 억	446495	N	N	4	N	N
17	20240927	090401	57	100.00	KOSPI	기계	N	N	N	N	N	1996	-3	5	-0.15	2492750	1247	12.64	1999	1999	1996	2595	1400	1999	1999.00	3.95	-266	2011	2005	1994	1988	1977	2008	1991	57	596	500	1390	1	1	11309259	226	9.03	0.67	12	0.01	221.00	2998.00	3205	20240104	-37.72	1850	20240805	7.89	3205	-37.72	20240104	1850	7.89	20240805	3205	-37.72	20240104	1850	7.89	20240805	0.01	N	025890	500	56 억	446495	N	N	4	N	N
18	20240926	160356	57	100.00	KOSPI	기계	N	N	N	N	N	1999	19	2	0.96	19654463	9864	293.22	1985	2000	1983	2570	1386	1980	1992.54	3.95	256	1993	1986	1977	1970	1961	1982	1966	57	590	500	1380	1	1	11309259	226	9.05	0.67	12	0.09	221.00	2998.00	3205	20240104	-37.63	1850	20240805	8.05	3205	-37.63	20240104	1850	8.05	20240805	3205	-37.63	20240104	1850	8.05	20240805	0.01	N	025890	500	56 억	446239	N	N	4	N	N
19	20240926	150356	57	100.00	KOSPI	기계	N	N	N	N	N	1995	15	2	0.76	19586497	9830	292.21	1985	2000	1983	2570	1386	1980	1992.52	3.95	276	1993	1986	1977	1970	1961	1982	1966	57	590	500	1380	1	1	11309259	226	9.03	0.67	12	0.09	221.00	2998.00	3205	20240104	-37.75	1850	20240805	7.84	3205	-37.75	20240104	1850	7.84	20240805	3205	-37.75	20240104	1850	7.84	20240805	0.01	N	025890	500	56 억	446239	N	N	4	N	N
20	20240926	140359	57	100.00	KOSPI	기계	N	N	N	N	N	1997	17	2	0.86	10629429	5342	158.80	1985	1997	1983	2570	1386	1980	1989.78	3.95	256	1993	1986	1977	1970	1961	1982	1966	57	590	500	1380	1	1	11309259	226	9.04	0.67	12	0.05	221.00	2998.00	3205	20240104	-37.69	1850	20240805	7.95	3205	-37.69	20240104	1850	7.95	20240805	3205	-37.69	20240104	1850	7.95	20240805	0.01	N	025890	500	56 억	446239	N	N	4	N	N
21	20240926	130401	57	100.00	KOSPI	기계	N	N	N	N	N	1993	13	2	0.66	7653383	3850	114.45	1985	1993	1983	2570	1386	1980	1987.89	3.95	256	1993	1986	1977	1970	1961	1982	1966	57	590	500	1380	1	1	11309259	225	9.02	0.66	12	0.03	221.00	2998.00	3205	20240104	-37.82	1850	20240805	7.73	3205	-37.82	20240104	1850	7.73	20240805	3205	-37.82	20240104	1850	7.73	20240805	0.01	N	025890	500	56 억	446239	N	N	4	N	N
22	20240926	120401	57	100.00	KOSPI	기계	N	N	N	N	N	1991	11	2	0.56	5911004	2975	88.44	1985	1991	1983	2570	1386	1980	1986.89	3.95	256	1993	1986	1977	1970	1961	1982	1966	57	590	500	1380	1	1	11309259	225	9.01	0.66	12	0.03	221.00	2998.00	3205	20240104	-37.88	1850	20240805	7.62	3205	-37.88	20240104	1850	7.62	20240805	3205	-37.88	20240104	1850	7.62	20240805	0.01	N	025890	500	56 억	446239	N	N	4	N	N
23	20240926	110401	57	100.00	KOSPI	기계	N	N	N	N	N	1987	7	2	0.35	4087834	2058	61.18	1985	1989	1983	2570	1386	1980	1986.31	3.95	256	1993	1986	1977	1970	1961	1982	1966	57	590	500	1380	1	1	11309259	225	8.99	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.00	1850	20240805	7.41	3205	-38.00	20240104	1850	7.41	20240805	3205	-38.00	20240104	1850	7.41	20240805	0.01	N	025890	500	56 억	446239	N	N	4	N	N
24	20240926	100402	57	100.00	KOSPI	기계	N	N	N	N	N	1985	5	2	0.25	3770001	1898	56.42	1985	1989	1983	2570	1386	1980	1986.30	3.95	257	1993	1986	1977	1970	1961	1982	1966	57	590	500	1380	1	1	11309259	224	8.98	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	446239	N	N	4	N	N
25	20240926	090357	57	100.00	KOSPI	기계	N	N	N	N	N	1987	7	2	0.35	140975	71	2.11	1985	1987	1985	2570	1386	1980	1985.56	3.95	49	1993	1986	1977	1970	1961	1982	1966	57	590	500	1380	1	1	11309259	225	8.99	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.00	1850	20240805	7.41	3205	-38.00	20240104	1850	7.41	20240805	3205	-38.00	20240104	1850	7.41	20240805	0.01	N	025890	500	56 억	446239	N	N	4	N	N
26	20240925	160356	57	100.00	KOSPI	기계	N	N	N	N	N	1980	-2	5	-0.10	6608385	3334	43.83	1982	1984	1968	2575	1388	1982	1982.12	3.95	-744	2010	1996	1973	1959	1936	2003	1966	57	593	500	1380	1	1	11309259	224	8.96	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	446983	N	N	4	N	N
27	20240925	150358	57	100.00	KOSPI	기계	N	N	N	N	N	1981	-1	5	-0.05	4305720	2172	28.55	1982	1984	1968	2575	1388	1982	1982.38	3.95	-742	2010	1996	1973	1959	1936	2003	1966	57	593	500	1380	1	1	11309259	224	8.96	0.66	12	0.02	221.00	2998.00	3205	20240104	-38.19	1850	20240805	7.08	3205	-38.19	20240104	1850	7.08	20240805	3205	-38.19	20240104	1850	7.08	20240805	0.01	N	025890	500	56 억	446983	N	N	0	N	N
28	20240925	140400	57	100.00	KOSPI	기계	N	N	N	N	N	1984	2	2	0.10	3050673	1539	20.23	1982	1984	1968	2575	1388	1982	1982.24	3.95	-445	2010	1996	1973	1959	1936	2003	1966	57	593	500	1380	1	1	11309259	224	8.98	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.10	1850	20240805	7.24	3205	-38.10	20240104	1850	7.24	20240805	3205	-38.10	20240104	1850	7.24	20240805	0.01	N	025890	500	56 억	446983	N	N	0	N	N
29	20240925	130359	57	100.00	KOSPI	기계	N	N	N	N	N	1984	2	2	0.10	2824504	1425	18.73	1982	1984	1968	2575	1388	1982	1982.11	3.95	-445	2010	1996	1973	1959	1936	2003	1966	57	593	500	1380	1	1	11309259	224	8.98	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.10	1850	20240805	7.24	3205	-38.10	20240104	1850	7.24	20240805	3205	-38.10	20240104	1850	7.24	20240805	0.01	N	025890	500	56 억	446983	N	N	0	N	N
30	20240925	120359	57	100.00	KOSPI	기계	N	N	N	N	N	1982	0	3	0.00	1765766	891	11.71	1982	1984	1968	2575	1388	1982	1981.78	3.95	-755	2010	1996	1973	1959	1936	2003	1966	57	593	500	1380	1	1	11309259	224	8.97	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	446983	N	N	0	N	N
31	20240925	110357	57	100.00	KOSPI	기계	N	N	N	N	N	1982	0	3	0.00	1763784	890	11.70	1982	1984	1968	2575	1388	1982	1981.78	3.95	-755	2010	1996	1973	1959	1936	2003	1966	57	593	500	1380	1	1	11309259	224	8.97	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	446983	N	N	0	N	N
32	20240925	100359	57	100.00	KOSPI	기계	N	N	N	N	N	1983	1	2	0.05	1646914	831	10.92	1982	1984	1968	2575	1388	1982	1981.85	3.95	-714	2010	1996	1973	1959	1936	2003	1966	57	593	500	1380	1	1	11309259	224	8.97	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.01	N	025890	500	56 억	446983	N	N	0	N	N
33	20240925	090358	57	100.00	KOSPI	기계	N	N	N	N	N	1968	-14	5	-0.71	1484364	749	9.85	1982	1982	1968	2575	1388	1982	1981.79	3.95	-662	2010	1996	1973	1959	1936	2003	1966	57	593	500	1380	1	1	11309259	223	8.90	0.66	12	0.01	221.00	2998.00	3205	20240104	-38.60	1850	20240805	6.38	3205	-38.60	20240104	1850	6.38	20240805	3205	-38.60	20240104	1850	6.38	20240805	0.01	N	025890	500	56 억	446983	N	N	0	N	N
34	20240924	160356	57	100.00	KOSPI	기계	N	N	N	N	N	1982	5	2	0.25	14814793	7506	61.77	1977	1987	1950	2570	1384	1977	1973.73	3.96	-1028	1991	1983	1969	1961	1947	1988	1966	57	593	500	1380	1	1	11309259	224	8.97	0.66	12	0.07	221.00	2998.00	3205	20240104	-38.16	1850	20240805	7.14	3205	-38.16	20240104	1850	7.14	20240805	3205	-38.16	20240104	1850	7.14	20240805	0.01	N	025890	500	56 억	448011	N	N	0	N	N
35	20240924	150355	57	100.00	KOSPI	기계	N	N	N	N	N	1979	2	2	0.10	13909556	7049	58.01	1977	1987	1950	2570	1384	1977	1973.27	3.96	-1025	1991	1983	1969	1961	1947	1988	1966	57	593	500	1380	1	1	11309259	224	8.95	0.66	12	0.06	221.00	2998.00	3205	20240104	-38.25	1850	20240805	6.97	3205	-38.25	20240104	1850	6.97	20240805	3205	-38.25	20240104	1850	6.97	20240805	0.01	N	025890	500	56 억	448011	N	N	0	N	N
36	20240924	140356	57	100.00	KOSPI	기계	N	N	N	N	N	1985	8	2	0.40	12062381	6117	50.34	1977	1985	1950	2570	1384	1977	1971.94	3.96	-1021	1991	1983	1969	1961	1947	1988	1966	57	593	500	1380	1	1	11309259	224	8.98	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.07	1850	20240805	7.30	3205	-38.07	20240104	1850	7.30	20240805	3205	-38.07	20240104	1850	7.30	20240805	0.01	N	025890	500	56 억	448011	N	N	0	N	N
37	20240924	130356	57	100.00	KOSPI	기계	N	N	N	N	N	1983	6	2	0.30	11240122	5702	46.92	1977	1983	1950	2570	1384	1977	1971.26	3.96	-1021	1991	1983	1969	1961	1947	1988	1966	57	593	500	1380	1	1	11309259	224	8.97	0.66	12	0.05	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.01	N	025890	500	56 억	448011	N	N	0	N	N
38	20240924	120356	57	100.00	KOSPI	기계	N	N	N	N	N	1981	4	2	0.20	9944286	5048	41.54	1977	1981	1950	2570	1384	1977	1969.95	3.96	-1014	1991	1983	1969	1961	1947	1988	1966	57	593	500	1380	1	1	11309259	224	8.96	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.19	1850	20240805	7.08	3205	-38.19	20240104	1850	7.08	20240805	3205	-38.19	20240104	1850	7.08	20240805	0.01	N	025890	500	56 억	448011	N	N	0	N	N
39	20240924	110358	57	100.00	KOSPI	기계	N	N	N	N	N	1980	3	2	0.15	9241898	4693	38.62	1977	1980	1950	2570	1384	1977	1969.29	3.96	-1014	1991	1983	1969	1961	1947	1988	1966	57	593	500	1380	1	1	11309259	224	8.96	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	448011	N	N	0	N	N
40	20240924	100356	57	100.00	KOSPI	기계	N	N	N	N	N	1977	0	3	0.00	7454640	3789	31.18	1977	1978	1950	2570	1384	1977	1967.44	3.96	-1080	1991	1983	1969	1961	1947	1988	1966	57	593	500	1380	1	1	11309259	224	8.95	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.32	1850	20240805	6.86	3205	-38.32	20240104	1850	6.86	20240805	3205	-38.32	20240104	1850	6.86	20240805	0.01	N	025890	500	56 억	448011	N	N	0	N	N
41	20240924	090355	57	100.00	KOSPI	기계	N	N	N	N	N	1950	-27	5	-1.37	6960532	3539	29.12	1977	1977	1950	2570	1384	1977	1966.81	3.96	-923	1991	1983	1969	1961	1947	1988	1966	57	593	500	1380	1	1	11309259	221	8.82	0.65	12	0.03	221.00	2998.00	3205	20240104	-39.16	1850	20240805	5.41	3205	-39.16	20240104	1850	5.41	20240805	3205	-39.16	20240104	1850	5.41	20240805	0.01	N	025890	500	56 억	448011	N	N	0	N	N
42	20240923	160355	57	100.00	KOSPI	기계	N	N	N	N	N	1977	6	2	0.30	23890401	12152	140.79	1971	1977	1955	2560	1380	1971	1965.96	3.96	-164	1977	1973	1968	1964	1959	1971	1962	57	589	500	1370	1	1	11309259	224	8.95	0.66	12	0.11	221.00	2998.00	3205	20240104	-38.32	1850	20240805	6.86	3205	-38.32	20240104	1850	6.86	20240805	3205	-38.32	20240104	1850	6.86	20240805	0.01	N	025890	500	56 억	448221	N	N	0	N	N
43	20240923	150356	57	100.00	KOSPI	기계	N	N	N	N	N	1975	4	2	0.20	22906908	11654	135.02	1971	1975	1955	2560	1380	1971	1965.58	3.96	-374	1977	1973	1968	1964	1959	1971	1962	57	589	500	1370	1	1	11309259	223	8.94	0.66	12	0.10	221.00	2998.00	3205	20240104	-38.38	1850	20240805	6.76	3205	-38.38	20240104	1850	6.76	20240805	3205	-38.38	20240104	1850	6.76	20240805	0.01	N	025890	500	56 억	448221	N	N	0	N	N
44	20240923	140358	57	100.00	KOSPI	기계	N	N	N	N	N	1970	-1	5	-0.05	21921448	11154	129.23	1971	1975	1955	2560	1380	1971	1965.34	3.96	-374	1977	1973	1968	1964	1959	1971	1962	57	589	500	1370	1	1	11309259	223	8.91	0.66	12	0.10	221.00	2998.00	3205	20240104	-38.53	1850	20240805	6.49	3205	-38.53	20240104	1850	6.49	20240805	3205	-38.53	20240104	1850	6.49	20240805	0.01	N	025890	500	56 억	448221	N	N	0	N	N
45	20240923	130356	57	100.00	KOSPI	기계	N	N	N	N	N	1970	-1	5	-0.05	20685408	10526	121.96	1971	1975	1955	2560	1380	1971	1965.17	3.96	-374	1977	1973	1968	1964	1959	1971	1962	57	589	500	1370	1	1	11309259	223	8.91	0.66	12	0.09	221.00	2998.00	3205	20240104	-38.53	1850	20240805	6.49	3205	-38.53	20240104	1850	6.49	20240805	3205	-38.53	20240104	1850	6.49	20240805	0.01	N	025890	500	56 억	448221	N	N	0	N	N
46	20240923	120355	57	100.00	KOSPI	기계	N	N	N	N	N	1970	-1	5	-0.05	17387471	8850	102.54	1971	1975	1955	2560	1380	1971	1964.69	3.96	-1321	1977	1973	1968	1964	1959	1971	1962	57	589	500	1370	1	1	11309259	223	8.91	0.66	12	0.08	221.00	2998.00	3205	20240104	-38.53	1850	20240805	6.49	3205	-38.53	20240104	1850	6.49	20240805	3205	-38.53	20240104	1850	6.49	20240805	0.01	N	025890	500	56 억	448221	N	N	0	N	N
47	20240923	110357	57	100.00	KOSPI	기계	N	N	N	N	N	1964	-7	5	-0.36	15510219	7894	91.46	1971	1975	1955	2560	1380	1971	1964.81	3.96	-1409	1977	1973	1968	1964	1959	1971	1962	57	589	500	1370	1	1	11309259	222	8.89	0.66	12	0.07	221.00	2998.00	3205	20240104	-38.72	1850	20240805	6.16	3205	-38.72	20240104	1850	6.16	20240805	3205	-38.72	20240104	1850	6.16	20240805	0.01	N	025890	500	56 억	448221	N	N	0	N	N
48	20240923	100355	57	100.00	KOSPI	기계	N	N	N	N	N	1958	-13	5	-0.66	8646564	4392	50.89	1971	1975	1955	2560	1380	1971	1968.71	3.96	-1399	1977	1973	1968	1964	1959	1971	1962	57	589	500	1370	1	1	11309259	221	8.86	0.65	12	0.04	221.00	2998.00	3205	20240104	-38.91	1850	20240805	5.84	3205	-38.91	20240104	1850	5.84	20240805	3205	-38.91	20240104	1850	5.84	20240805	0.01	N	025890	500	56 억	448221	N	N	0	N	N
49	20240923	090354	57	100.00	KOSPI	기계	N	N	N	N	N	1975	4	2	0.20	447605	227	2.63	1971	1975	1971	2560	1380	1971	1971.83	3.96	-100	1977	1973	1968	1964	1959	1971	1962	57	589	500	1370	1	1	11309259	223	8.94	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.38	1850	20240805	6.76	3205	-38.38	20240104	1850	6.76	20240805	3205	-38.38	20240104	1850	6.76	20240805	0.01	N	025890	500	56 억	448221	N	N	0	N	N
50	20240913	160338	57	100.00	KOSPI	기계	N	N	N	N	N	1970	37	2	1.91	49623566	25233	190.06	1955	1982	1949	2510	1354	1933	1966.61	3.97	2873	1953	1942	1934	1923	1915	1939	1920	57	577	500	1350	1	1	11309259	223	8.91	0.66	12	0.22	221.00	2998.00	3205	20240104	-38.53	1850	20240805	6.49	3205	-38.53	20240104	1850	6.49	20240805	3205	-38.53	20240104	1850	6.49	20240805	0.01	N	025890	500	56 억	448616	N	N	1	N	N
51	20240913	150342	57	100.00	KOSPI	기계	N	N	N	N	N	1972	39	2	2.02	48880496	24856	187.23	1955	1982	1949	2510	1354	1933	1966.55	3.97	2873	1953	1942	1934	1923	1915	1939	1920	57	577	500	1350	1	1	11309259	223	8.92	0.66	12	0.22	221.00	2998.00	3205	20240104	-38.47	1850	20240805	6.59	3205	-38.47	20240104	1850	6.59	20240805	3205	-38.47	20240104	1850	6.59	20240805	0.01	N	025890	500	56 억	448616	N	N	0	N	N
52	20240913	140343	57	100.00	KOSPI	기계	N	N	N	N	N	1972	39	2	2.02	43578436	22166	166.96	1955	1982	1949	2510	1354	1933	1966.00	3.97	2873	1953	1942	1934	1923	1915	1939	1920	57	577	500	1350	1	1	11309259	223	8.92	0.66	12	0.20	221.00	2998.00	3205	20240104	-38.47	1850	20240805	6.59	3205	-38.47	20240104	1850	6.59	20240805	3205	-38.47	20240104	1850	6.59	20240805	0.01	N	025890	500	56 억	448616	N	N	0	N	N
53	20240913	130340	57	100.00	KOSPI	기계	N	N	N	N	N	1972	39	2	2.02	38926744	19806	149.19	1955	1982	1949	2510	1354	1933	1965.40	3.97	2900	1953	1942	1934	1923	1915	1939	1920	57	577	500	1350	1	1	11309259	223	8.92	0.66	12	0.18	221.00	2998.00	3205	20240104	-38.47	1850	20240805	6.59	3205	-38.47	20240104	1850	6.59	20240805	3205	-38.47	20240104	1850	6.59	20240805	0.01	N	025890	500	56 억	448616	N	N	0	N	N
54	20240913	120341	57	100.00	KOSPI	기계	N	N	N	N	N	1971	38	2	1.97	38197239	19436	146.40	1955	1982	1949	2510	1354	1933	1965.28	3.97	2911	1953	1942	1934	1923	1915	1939	1920	57	577	500	1350	1	1	11309259	223	8.92	0.66	12	0.17	221.00	2998.00	3205	20240104	-38.50	1850	20240805	6.54	3205	-38.50	20240104	1850	6.54	20240805	3205	-38.50	20240104	1850	6.54	20240805	0.01	N	025890	500	56 억	448616	N	N	0	N	N
55	20240913	110341	57	100.00	KOSPI	기계	N	N	N	N	N	1980	47	2	2.43	34211256	17414	131.17	1955	1982	1949	2510	1354	1933	1964.58	3.97	2911	1953	1942	1934	1923	1915	1939	1920	57	577	500	1350	1	1	11309259	224	8.96	0.66	12	0.15	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.01	N	025890	500	56 억	448616	N	N	0	N	N
56	20240913	100341	57	100.00	KOSPI	기계	N	N	N	N	N	1952	19	2	0.98	3240294	1658	12.49	1955	1955	1951	2510	1354	1933	1954.34	3.97	-406	1953	1942	1934	1923	1915	1939	1920	57	577	500	1350	1	1	11309259	221	8.83	0.65	12	0.01	221.00	2998.00	3205	20240104	-39.10	1850	20240805	5.51	3205	-39.10	20240104	1850	5.51	20240805	3205	-39.10	20240104	1850	5.51	20240805	0.01	N	025890	500	56 억	448616	N	N	0	N	N
57	20240913	090342	57	100.00	KOSPI	기계	N	N	N	N	N	1953	20	2	1.03	2683959	1373	10.34	1955	1955	1953	2510	1354	1933	1954.81	3.97	-311	1953	1942	1934	1923	1915	1939	1920	57	577	500	1350	1	1	11309259	221	8.84	0.65	12	0.01	221.00	2998.00	3205	20240104	-39.06	1850	20240805	5.57	3205	-39.06	20240104	1850	5.57	20240805	3205	-39.06	20240104	1850	5.57	20240805	0.01	N	025890	500	56 억	448616	N	N	0	N	N
58	20240912	160340	57	100.00	KOSPI	기계	N	N	N	N	N	1933	-3	5	-0.15	25654945	13276	78.08	1936	1945	1926	2515	1356	1936	1932.43	3.97	-59	1969	1952	1944	1927	1919	1948	1923	57	579	500	1350	1	1	11309259	219	8.75	0.64	12	0.12	221.00	2998.00	3205	20240104	-39.69	1850	20240805	4.49	3205	-39.69	20240104	1850	4.49	20240805	3205	-39.69	20240104	1850	4.49	20240805	0.01	N	025890	500	56 억	448675	N	N	0	N	N
59	20240912	150340	57	100.00	KOSPI	기계	N	N	N	N	N	1930	-6	5	-0.31	25187123	13034	76.65	1936	1945	1926	2515	1356	1936	1932.42	3.97	157	1969	1952	1944	1927	1919	1948	1923	57	579	500	1350	1	1	11309259	218	8.73	0.64	12	0.12	221.00	2998.00	3205	20240104	-39.78	1850	20240805	4.32	3205	-39.78	20240104	1850	4.32	20240805	3205	-39.78	20240104	1850	4.32	20240805	0.01	N	025890	500	56 억	448675	N	N	0	N	N
60	20240912	140341	57	100.00	KOSPI	기계	N	N	N	N	N	1939	3	2	0.15	22504842	11648	68.50	1936	1945	1926	2515	1356	1936	1932.08	3.97	157	1969	1952	1944	1927	1919	1948	1923	57	579	500	1350	1	1	11309259	219	8.77	0.65	12	0.10	221.00	2998.00	3205	20240104	-39.50	1850	20240805	4.81	3205	-39.50	20240104	1850	4.81	20240805	3205	-39.50	20240104	1850	4.81	20240805	0.01	N	025890	500	56 억	448675	N	N	0	N	N
61	20240912	130340	57	100.00	KOSPI	기계	N	N	N	N	N	1940	4	2	0.21	15620067	8083	47.54	1936	1945	1926	2515	1356	1936	1932.46	3.97	68	1969	1952	1944	1927	1919	1948	1923	57	579	500	1350	1	1	11309259	219	8.78	0.65	12	0.07	221.00	2998.00	3205	20240104	-39.47	1850	20240805	4.86	3205	-39.47	20240104	1850	4.86	20240805	3205	-39.47	20240104	1850	4.86	20240805	0.01	N	025890	500	56 억	448675	N	N	0	N	N
62	20240912	120338	57	100.00	KOSPI	기계	N	N	N	N	N	1938	2	2	0.10	14615530	7565	44.49	1936	1945	1926	2515	1356	1936	1931.99	3.97	83	1969	1952	1944	1927	1919	1948	1923	57	579	500	1350	1	1	11309259	219	8.77	0.65	12	0.07	221.00	2998.00	3205	20240104	-39.53	1850	20240805	4.76	3205	-39.53	20240104	1850	4.76	20240805	3205	-39.53	20240104	1850	4.76	20240805	0.01	N	025890	500	56 억	448675	N	N	0	N	N
63	20240912	110339	57	100.00	KOSPI	기계	N	N	N	N	N	1939	3	2	0.15	12968617	6713	39.48	1936	1945	1926	2515	1356	1936	1931.87	3.97	87	1969	1952	1944	1927	1919	1948	1923	57	579	500	1350	1	1	11309259	219	8.77	0.65	12	0.06	221.00	2998.00	3205	20240104	-39.50	1850	20240805	4.81	3205	-39.50	20240104	1850	4.81	20240805	3205	-39.50	20240104	1850	4.81	20240805	0.01	N	025890	500	56 억	448675	N	N	0	N	N
64	20240912	100339	57	100.00	KOSPI	기계	N	N	N	N	N	1930	-6	5	-0.31	8942262	4626	27.21	1936	1945	1926	2515	1356	1936	1933.04	3.97	135	1969	1952	1944	1927	1919	1948	1923	57	579	500	1350	1	1	11309259	218	8.73	0.64	12	0.04	221.00	2998.00	3205	20240104	-39.78	1850	20240805	4.32	3205	-39.78	20240104	1850	4.32	20240805	3205	-39.78	20240104	1850	4.32	20240805	0.01	N	025890	500	56 억	448675	N	N	0	N	N
65	20240912	090339	57	100.00	KOSPI	기계	N	N	N	N	N	1936	0	3	0.00	137496	71	0.42	1936	1940	1936	2515	1356	1936	1936.56	3.97	-3	1969	1952	1944	1927	1919	1948	1923	57	579	500	1350	1	1	11309259	219	8.76	0.65	12	0.00	221.00	2998.00	3205	20240104	-39.59	1850	20240805	4.65	3205	-39.59	20240104	1850	4.65	20240805	3205	-39.59	20240104	1850	4.65	20240805	0.01	N	025890	500	56 억	448675	N	N	0	N	N
66	20240911	160334	57	100.00	KOSPI	기계	N	N	N	N	N	1936	-25	5	-1.27	31290684	16106	107.69	1961	1961	1936	2545	1373	1961	1942.80	4.00	-3975	1983	1972	1961	1950	1939	1972	1950	57	584	500	1370	1	1	11309259	219	8.76	0.65	12	0.14	221.00	2998.00	3205	20240104	-39.59	1850	20240805	4.65	3205	-39.59	20240104	1850	4.65	20240805	3205	-39.59	20240104	1850	4.65	20240805	0.02	N	025890	500	56 억	452650	N	N	0	N	N
67	20240911	150336	57	100.00	KOSPI	기계	N	N	N	N	N	1938	-23	5	-1.17	28341526	14583	97.51	1961	1961	1937	2545	1373	1961	1943.46	4.00	-3898	1983	1972	1961	1950	1939	1972	1950	57	584	500	1370	1	1	11309259	219	8.77	0.65	12	0.13	221.00	2998.00	3205	20240104	-39.53	1850	20240805	4.76	3205	-39.53	20240104	1850	4.76	20240805	3205	-39.53	20240104	1850	4.76	20240805	0.02	N	025890	500	56 억	452650	N	N	0	N	N
68	20240911	140336	57	100.00	KOSPI	기계	N	N	N	N	N	1940	-21	5	-1.07	14529030	7459	49.87	1961	1961	1940	2545	1373	1961	1947.85	4.00	-2854	1983	1972	1961	1950	1939	1972	1950	57	584	500	1370	1	1	11309259	219	8.78	0.65	12	0.07	221.00	2998.00	3205	20240104	-39.47	1850	20240805	4.86	3205	-39.47	20240104	1850	4.86	20240805	3205	-39.47	20240104	1850	4.86	20240805	0.02	N	025890	500	56 억	452650	N	N	0	N	N
69	20240911	130334	57	100.00	KOSPI	기계	N	N	N	N	N	1944	-17	5	-0.87	10729625	5502	36.79	1961	1961	1943	2545	1373	1961	1950.13	4.00	-1352	1983	1972	1961	1950	1939	1972	1950	57	584	500	1370	1	1	11309259	220	8.80	0.65	12	0.05	221.00	2998.00	3205	20240104	-39.34	1850	20240805	5.08	3205	-39.34	20240104	1850	5.08	20240805	3205	-39.34	20240104	1850	5.08	20240805	0.02	N	025890	500	56 억	452650	N	N	0	N	N
70	20240911	120338	57	100.00	KOSPI	기계	N	N	N	N	N	1946	-15	5	-0.76	8881204	4551	30.43	1961	1961	1944	2545	1373	1961	1951.48	4.00	-1342	1983	1972	1961	1950	1939	1972	1950	57	584	500	1370	1	1	11309259	220	8.81	0.65	12	0.04	221.00	2998.00	3205	20240104	-39.28	1850	20240805	5.19	3205	-39.28	20240104	1850	5.19	20240805	3205	-39.28	20240104	1850	5.19	20240805	0.02	N	025890	500	56 억	452650	N	N	0	N	N
71	20240911	110333	57	100.00	KOSPI	기계	N	N	N	N	N	1944	-17	5	-0.87	8873420	4547	30.40	1961	1961	1944	2545	1373	1961	1951.49	4.00	-1342	1983	1972	1961	1950	1939	1972	1950	57	584	500	1370	1	1	11309259	220	8.80	0.65	12	0.04	221.00	2998.00	3205	20240104	-39.34	1850	20240805	5.08	3205	-39.34	20240104	1850	5.08	20240805	3205	-39.34	20240104	1850	5.08	20240805	0.02	N	025890	500	56 억	452650	N	N	0	N	N
72	20240911	100334	57	100.00	KOSPI	기계	N	N	N	N	N	1952	-9	5	-0.46	3695758	1889	12.63	1961	1961	1952	2545	1373	1961	1956.46	4.00	-216	1983	1972	1961	1950	1939	1972	1950	57	584	500	1370	1	1	11309259	221	8.83	0.65	12	0.02	221.00	2998.00	3205	20240104	-39.10	1850	20240805	5.51	3205	-39.10	20240104	1850	5.51	20240805	3205	-39.10	20240104	1850	5.51	20240805	0.02	N	025890	500	56 억	452650	N	N	0	N	N
73	20240911	090336	57	100.00	KOSPI	기계	N	N	N	N	N	1954	-7	5	-0.36	1593964	813	5.44	1961	1961	1954	2545	1373	1961	1960.60	4.00	-114	1983	1972	1961	1950	1939	1972	1950	57	584	500	1370	1	1	11309259	221	8.84	0.65	12	0.01	221.00	2998.00	3205	20240104	-39.03	1850	20240805	5.62	3205	-39.03	20240104	1850	5.62	20240805	3205	-39.03	20240104	1850	5.62	20240805	0.02	N	025890	500	56 억	452650	N	N	0	N	N
74	20240910	160334	57	100.00	KOSPI	기계	N	N	N	N	N	1961	0	3	0.00	29298977	14956	185.51	1961	1972	1950	2545	1373	1961	1959.01	3.98	2774	1975	1967	1955	1947	1935	1972	1952	57	584	500	1370	1	1	11309259	222	8.87	0.65	12	0.13	221.00	2998.00	3205	20240104	-38.81	1850	20240805	6.00	3205	-38.81	20240104	1850	6.00	20240805	3205	-38.81	20240104	1850	6.00	20240805	0.02	N	025890	500	56 억	449890	N	N	0	N	N
75	20240910	150336	57	100.00	KOSPI	기계	N	N	N	N	N	1965	4	2	0.20	28983095	14795	183.52	1961	1972	1950	2545	1373	1961	1958.98	3.98	2908	1975	1967	1955	1947	1935	1972	1952	57	584	500	1370	1	1	11309259	222	8.89	0.66	12	0.13	221.00	2998.00	3205	20240104	-38.69	1850	20240805	6.22	3205	-38.69	20240104	1850	6.22	20240805	3205	-38.69	20240104	1850	6.22	20240805	0.02	N	025890	500	56 억	449890	N	N	0	N	N
76	20240910	140335	57	100.00	KOSPI	기계	N	N	N	N	N	1962	1	2	0.05	24455269	12484	154.85	1961	1972	1950	2545	1373	1961	1958.93	3.98	2752	1975	1967	1955	1947	1935	1972	1952	57	584	500	1370	1	1	11309259	222	8.88	0.65	12	0.11	221.00	2998.00	3205	20240104	-38.78	1850	20240805	6.05	3205	-38.78	20240104	1850	6.05	20240805	3205	-38.78	20240104	1850	6.05	20240805	0.02	N	025890	500	56 억	449890	N	N	0	N	N
77	20240910	130335	57	100.00	KOSPI	기계	N	N	N	N	N	1959	-2	5	-0.10	22585637	11533	143.05	1961	1972	1950	2545	1373	1961	1958.35	3.98	2900	1975	1967	1955	1947	1935	1972	1952	57	584	500	1370	1	1	11309259	222	8.86	0.65	12	0.10	221.00	2998.00	3205	20240104	-38.88	1850	20240805	5.89	3205	-38.88	20240104	1850	5.89	20240805	3205	-38.88	20240104	1850	5.89	20240805	0.02	N	025890	500	56 억	449890	N	N	0	N	N
78	20240910	120334	57	100.00	KOSPI	기계	N	N	N	N	N	1971	10	2	0.51	16040008	8202	101.74	1961	1972	1950	2545	1373	1961	1955.62	3.98	2743	1975	1967	1955	1947	1935	1972	1952	57	584	500	1370	1	1	11309259	223	8.92	0.66	12	0.07	221.00	2998.00	3205	20240104	-38.50	1850	20240805	6.54	3205	-38.50	20240104	1850	6.54	20240805	3205	-38.50	20240104	1850	6.54	20240805	0.02	N	025890	500	56 억	449890	N	N	0	N	N
79	20240910	110333	57	100.00	KOSPI	기계	N	N	N	N	N	1963	2	2	0.10	13772960	7050	87.45	1961	1963	1950	2545	1373	1961	1953.61	3.98	2992	1975	1967	1955	1947	1935	1972	1952	57	584	500	1370	1	1	11309259	222	8.88	0.65	12	0.06	221.00	2998.00	3205	20240104	-38.75	1850	20240805	6.11	3205	-38.75	20240104	1850	6.11	20240805	3205	-38.75	20240104	1850	6.11	20240805	0.02	N	025890	500	56 억	449890	N	N	0	N	N
80	20240910	100334	57	100.00	KOSPI	기계	N	N	N	N	N	1955	-6	5	-0.31	11062227	5665	70.27	1961	1961	1950	2545	1373	1961	1952.73	3.98	3200	1975	1967	1955	1947	1935	1972	1952	57	584	500	1370	1	1	11309259	221	8.85	0.65	12	0.05	221.00	2998.00	3205	20240104	-39.00	1850	20240805	5.68	3205	-39.00	20240104	1850	5.68	20240805	3205	-39.00	20240104	1850	5.68	20240805	0.02	N	025890	500	56 억	449890	N	N	0	N	N
81	20240910	090333	57	100.00	KOSPI	기계	N	N	N	N	N	1951	-10	5	-0.51	1856357	947	11.75	1961	1961	1951	2545	1373	1961	1960.25	3.98	-131	1975	1967	1955	1947	1935	1972	1952	57	584	500	1370	1	1	11309259	221	8.83	0.65	12	0.01	221.00	2998.00	3205	20240104	-39.13	1850	20240805	5.46	3205	-39.13	20240104	1850	5.46	20240805	3205	-39.13	20240104	1850	5.46	20240805	0.02	N	025890	500	56 억	449890	N	N	0	N	N
82	20240909	160329	57	100.00	KOSPI	기계	N	N	N	N	N	1961	1	2	0.05	15723146	8062	111.23	1944	1963	1943	2545	1372	1960	1950.28	3.98	-362	1984	1971	1960	1947	1936	1966	1942	57	585	500	1370	1	1	11309259	222	8.87	0.65	12	0.07	221.00	2998.00	3205	20240104	-38.81	1850	20240805	6.00	3205	-38.81	20240104	1850	6.00	20240805	3205	-38.81	20240104	1850	6.00	20240805	0.02	N	025890	500	56 억	450273	N	N	0	N	N
83	20240909	150331	57	100.00	KOSPI	기계	N	N	N	N	N	1963	3	2	0.15	15466243	7931	109.42	1944	1963	1943	2545	1372	1960	1950.10	3.98	-362	1984	1971	1960	1947	1936	1966	1942	57	585	500	1370	1	1	11309259	222	8.88	0.65	12	0.07	221.00	2998.00	3205	20240104	-38.75	1850	20240805	6.11	3205	-38.75	20240104	1850	6.11	20240805	3205	-38.75	20240104	1850	6.11	20240805	0.02	N	025890	500	56 억	450273	N	N	0	N	N
84	20240909	140332	57	100.00	KOSPI	기계	N	N	N	N	N	1954	-6	5	-0.31	12917974	6628	91.45	1944	1955	1943	2545	1372	1960	1949.00	3.98	-718	1984	1971	1960	1947	1936	1966	1942	57	585	500	1370	1	1	11309259	221	8.84	0.65	12	0.06	221.00	2998.00	3205	20240104	-39.03	1850	20240805	5.62	3205	-39.03	20240104	1850	5.62	20240805	3205	-39.03	20240104	1850	5.62	20240805	0.02	N	025890	500	56 억	450273	N	N	0	N	N
85	20240909	130329	57	100.00	KOSPI	기계	N	N	N	N	N	1951	-9	5	-0.46	9810911	5037	69.50	1944	1955	1943	2545	1372	1960	1947.77	3.98	-176	1984	1971	1960	1947	1936	1966	1942	57	585	500	1370	1	1	11309259	221	8.83	0.65	12	0.04	221.00	2998.00	3205	20240104	-39.13	1850	20240805	5.46	3205	-39.13	20240104	1850	5.46	20240805	3205	-39.13	20240104	1850	5.46	20240805	0.02	N	025890	500	56 억	450273	N	N	0	N	N
86	20240909	120329	57	100.00	KOSPI	기계	N	N	N	N	N	1948	-12	5	-0.61	7187668	3693	50.95	1944	1955	1943	2545	1372	1960	1946.30	3.98	-176	1984	1971	1960	1947	1936	1966	1942	57	585	500	1370	1	1	11309259	220	8.81	0.65	12	0.03	221.00	2998.00	3205	20240104	-39.22	1850	20240805	5.30	3205	-39.22	20240104	1850	5.30	20240805	3205	-39.22	20240104	1850	5.30	20240805	0.02	N	025890	500	56 억	450273	N	N	0	N	N
87	20240909	110329	57	100.00	KOSPI	기계	N	N	N	N	N	1947	-13	5	-0.66	6570151	3376	46.58	1944	1955	1943	2545	1372	1960	1946.13	3.98	19	1984	1971	1960	1947	1936	1966	1942	57	585	500	1370	1	1	11309259	220	8.81	0.65	12	0.03	221.00	2998.00	3205	20240104	-39.25	1850	20240805	5.24	3205	-39.25	20240104	1850	5.24	20240805	3205	-39.25	20240104	1850	5.24	20240805	0.02	N	025890	500	56 억	450273	N	N	0	N	N
88	20240909	100332	57	100.00	KOSPI	기계	N	N	N	N	N	1948	-12	5	-0.61	4847995	2492	34.38	1944	1955	1943	2545	1372	1960	1945.42	3.98	19	1984	1971	1960	1947	1936	1966	1942	57	585	500	1370	1	1	11309259	220	8.81	0.65	12	0.02	221.00	2998.00	3205	20240104	-39.22	1850	20240805	5.30	3205	-39.22	20240104	1850	5.30	20240805	3205	-39.22	20240104	1850	5.30	20240805	0.02	N	025890	500	56 억	450273	N	N	0	N	N
89	20240909	090328	57	100.00	KOSPI	기계	N	N	N	N	N	1943	-17	5	-0.87	3776892	1943	26.81	1944	1944	1943	2545	1372	1960	1943.85	3.98	226	1984	1971	1960	1947	1936	1966	1942	57	585	500	1370	1	1	11309259	220	8.79	0.65	12	0.02	221.00	2998.00	3205	20240104	-39.38	1850	20240805	5.03	3205	-39.38	20240104	1850	5.03	20240805	3205	-39.38	20240104	1850	5.03	20240805	0.02	N	025890	500	56 억	450273	N	N	0	N	N
90	20240906	160327	57	100.00	KOSPI	기계	N	N	N	N	N	1960	-11	5	-0.56	13825757	7073	52.98	1971	1973	1949	2560	1380	1971	1954.72	4.00	-2108	2008	1989	1966	1947	1924	1999	1957	57	589	500	1370	1	1	11309259	222	8.87	0.65	12	0.06	221.00	2998.00	3205	20240104	-38.85	1850	20240805	5.95	3205	-38.85	20240104	1850	5.95	20240805	3205	-38.85	20240104	1850	5.95	20240805	0.02	N	025890	500	56 억	452419	N	N	1	N	N
91	20240906	150331	57	100.00	KOSPI	기계	N	N	N	N	N	1949	-22	5	-1.12	13720317	7019	52.57	1971	1973	1949	2560	1380	1971	1954.74	4.00	-2089	2008	1989	1966	1947	1924	1999	1957	57	589	500	1370	1	1	11309259	220	8.82	0.65	12	0.06	221.00	2998.00	3205	20240104	-39.19	1850	20240805	5.35	3205	-39.19	20240104	1850	5.35	20240805	3205	-39.19	20240104	1850	5.35	20240805	0.02	N	025890	500	56 억	452419	N	N	1	N	N
92	20240906	140332	57	100.00	KOSPI	기계	N	N	N	N	N	1950	-21	5	-1.07	8628228	4414	33.06	1971	1973	1950	2560	1380	1971	1954.74	4.00	-1862	2008	1989	1966	1947	1924	1999	1957	57	589	500	1370	1	1	11309259	221	8.82	0.65	12	0.04	221.00	2998.00	3205	20240104	-39.16	1850	20240805	5.41	3205	-39.16	20240104	1850	5.41	20240805	3205	-39.16	20240104	1850	5.41	20240805	0.02	N	025890	500	56 억	452419	N	N	1	N	N
93	20240906	130328	57	100.00	KOSPI	기계	N	N	N	N	N	1951	-20	5	-1.01	7286182	3726	27.91	1971	1973	1951	2560	1380	1971	1955.50	4.00	-1862	2008	1989	1966	1947	1924	1999	1957	57	589	500	1370	1	1	11309259	221	8.83	0.65	12	0.03	221.00	2998.00	3205	20240104	-39.13	1850	20240805	5.46	3205	-39.13	20240104	1850	5.46	20240805	3205	-39.13	20240104	1850	5.46	20240805	0.02	N	025890	500	56 억	452419	N	N	1	N	N
94	20240906	120331	57	100.00	KOSPI	기계	N	N	N	N	N	1952	-19	5	-0.96	6626412	3388	25.38	1971	1973	1952	2560	1380	1971	1955.85	4.00	-1862	2008	1989	1966	1947	1924	1999	1957	57	589	500	1370	1	1	11309259	221	8.83	0.65	12	0.03	221.00	2998.00	3205	20240104	-39.10	1850	20240805	5.51	3205	-39.10	20240104	1850	5.51	20240805	3205	-39.10	20240104	1850	5.51	20240805	0.02	N	025890	500	56 억	452419	N	N	1	N	N
95	20240906	110332	57	100.00	KOSPI	기계	N	N	N	N	N	1959	-12	5	-0.61	4354818	2227	16.68	1971	1973	1952	2560	1380	1971	1955.46	4.00	-1103	2008	1989	1966	1947	1924	1999	1957	57	589	500	1370	1	1	11309259	222	8.86	0.65	12	0.02	221.00	2998.00	3205	20240104	-38.88	1850	20240805	5.89	3205	-38.88	20240104	1850	5.89	20240805	3205	-38.88	20240104	1850	5.89	20240805	0.02	N	025890	500	56 억	452419	N	N	1	N	N
96	20240906	100328	57	100.00	KOSPI	기계	N	N	N	N	N	1960	-11	5	-0.56	1462398	746	5.59	1971	1973	1954	2560	1380	1971	1960.32	4.00	-268	2008	1989	1966	1947	1924	1999	1957	57	589	500	1370	1	1	11309259	222	8.87	0.65	12	0.01	221.00	2998.00	3205	20240104	-38.85	1850	20240805	5.95	3205	-38.85	20240104	1850	5.95	20240805	3205	-38.85	20240104	1850	5.95	20240805	0.02	N	025890	500	56 억	452419	N	N	1	N	N
97	20240906	090331	57	100.00	KOSPI	기계	N	N	N	N	N	1971	0	3	0.00	392289	199	1.49	1971	1973	1971	2560	1380	1971	1971.30	4.00	-57	2008	1989	1966	1947	1924	1999	1957	57	589	500	1370	1	1	11309259	223	8.92	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.50	1850	20240805	6.54	3205	-38.50	20240104	1850	6.54	20240805	3205	-38.50	20240104	1850	6.54	20240805	0.02	N	025890	500	56 억	452419	N	N	1	N	N
98	20240905	160324	57	100.00	KOSPI	기계	N	N	N	N	N	1971	18	2	0.92	26184782	13351	62.20	1943	1985	1943	2535	1368	1953	1961.26	4.03	-2937	1977	1964	1952	1939	1927	1959	1934	57	582	500	1360	1	1	11309259	223	8.92	0.66	12	0.12	221.00	2998.00	3205	20240104	-38.50	1850	20240805	6.54	3205	-38.50	20240104	1850	6.54	20240805	3205	-38.50	20240104	1850	6.54	20240805	0.02	N	025890	500	56 억	455374	N	N	1	N	N
99	20240905	150330	57	100.00	KOSPI	기계	N	N	N	N	N	1972	19	2	0.97	25847725	13180	61.41	1943	1985	1943	2535	1368	1953	1961.13	4.03	-2840	1977	1964	1952	1939	1927	1959	1934	57	582	500	1360	1	1	11309259	223	8.92	0.66	12	0.12	221.00	2998.00	3205	20240104	-38.47	1850	20240805	6.59	3205	-38.47	20240104	1850	6.59	20240805	3205	-38.47	20240104	1850	6.59	20240805	0.02	N	025890	500	56 억	455374	N	N	3	N	N
100	20240905	140328	57	100.00	KOSPI	기계	N	N	N	N	N	1960	7	2	0.36	22044947	11245	52.39	1943	1985	1943	2535	1368	1953	1960.42	4.03	-2615	1977	1964	1952	1939	1927	1959	1934	57	582	500	1360	1	1	11309259	222	8.87	0.65	12	0.10	221.00	2998.00	3205	20240104	-38.85	1850	20240805	5.95	3205	-38.85	20240104	1850	5.95	20240805	3205	-38.85	20240104	1850	5.95	20240805	0.02	N	025890	500	56 억	455374	N	N	3	N	N
101	20240905	130330	57	100.00	KOSPI	기계	N	N	N	N	N	1952	-1	5	-0.05	18531628	9445	44.00	1943	1985	1943	2535	1368	1953	1962.06	4.03	-2629	1977	1964	1952	1939	1927	1959	1934	57	582	500	1360	1	1	11309259	221	8.83	0.65	12	0.08	221.00	2998.00	3205	20240104	-39.10	1850	20240805	5.51	3205	-39.10	20240104	1850	5.51	20240805	3205	-39.10	20240104	1850	5.51	20240805	0.02	N	025890	500	56 억	455374	N	N	3	N	N
102	20240905	120326	57	100.00	KOSPI	기계	N	N	N	N	N	1961	8	2	0.41	10917713	5552	25.87	1943	1985	1943	2535	1368	1953	1966.45	4.03	-1275	1977	1964	1952	1939	1927	1959	1934	57	582	500	1360	1	1	11309259	222	8.87	0.65	12	0.05	221.00	2998.00	3205	20240104	-38.81	1850	20240805	6.00	3205	-38.81	20240104	1850	6.00	20240805	3205	-38.81	20240104	1850	6.00	20240805	0.02	N	025890	500	56 억	455374	N	N	3	N	N
103	20240905	110327	57	100.00	KOSPI	기계	N	N	N	N	N	1966	13	2	0.67	7342840	3731	17.38	1943	1985	1943	2535	1368	1953	1968.06	4.03	341	1977	1964	1952	1939	1927	1959	1934	57	582	500	1360	1	1	11309259	222	8.90	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.66	1850	20240805	6.27	3205	-38.66	20240104	1850	6.27	20240805	3205	-38.66	20240104	1850	6.27	20240805	0.02	N	025890	500	56 억	455374	N	N	3	N	N
104	20240905	100327	57	100.00	KOSPI	기계	N	N	N	N	N	1980	27	2	1.38	5823003	2960	13.79	1943	1985	1943	2535	1368	1953	1967.23	4.03	448	1977	1964	1952	1939	1927	1959	1934	57	582	500	1360	1	1	11309259	224	8.96	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.02	N	025890	500	56 억	455374	N	N	3	N	N
105	20240905	090329	57	100.00	KOSPI	기계	N	N	N	N	N	1945	-8	5	-0.41	1167235	599	2.79	1943	1953	1943	2535	1368	1953	1948.64	4.03	314	1977	1964	1952	1939	1927	1959	1934	57	582	500	1360	1	1	11309259	220	8.80	0.65	12	0.01	221.00	2998.00	3205	20240104	-39.31	1850	20240805	5.14	3205	-39.31	20240104	1850	5.14	20240805	3205	-39.31	20240104	1850	5.14	20240805	0.02	N	025890	500	56 억	455374	N	N	3	N	N
106	20240904	160322	57	100.00	KOSPI	기계	N	N	N	N	N	1953	-30	5	-1.51	41910608	21464	139.67	1965	1965	1940	2575	1389	1983	1952.60	4.06	-3222	1994	1988	1977	1971	1960	1991	1974	57	592	500	1380	1	1	11309259	221	8.84	0.65	12	0.19	221.00	2998.00	3205	20240104	-39.06	1850	20240805	5.57	3205	-39.06	20240104	1850	5.57	20240805	3205	-39.06	20240104	1850	5.57	20240805	0.02	N	025890	500	56 억	458595	N	N	3	N	N
107	20240904	150325	57	100.00	KOSPI	기계	N	N	N	N	N	1960	-23	5	-1.16	39963997	20470	133.20	1965	1965	1940	2575	1389	1983	1952.32	4.06	-2553	1994	1988	1977	1971	1960	1991	1974	57	592	500	1380	1	1	11309259	222	8.87	0.65	12	0.18	221.00	2998.00	3205	20240104	-38.85	1850	20240805	5.95	3205	-38.85	20240104	1850	5.95	20240805	3205	-38.85	20240104	1850	5.95	20240805	0.02	N	025890	500	56 억	458595	N	N	2	N	N
108	20240904	140326	57	100.00	KOSPI	기계	N	N	N	N	N	1952	-31	5	-1.56	36641544	18769	122.13	1965	1965	1940	2575	1389	1983	1952.24	4.06	-2198	1994	1988	1977	1971	1960	1991	1974	57	592	500	1380	1	1	11309259	221	8.83	0.65	12	0.17	221.00	2998.00	3205	20240104	-39.10	1850	20240805	5.51	3205	-39.10	20240104	1850	5.51	20240805	3205	-39.10	20240104	1850	5.51	20240805	0.02	N	025890	500	56 억	458595	N	N	2	N	N
109	20240904	130325	57	100.00	KOSPI	기계	N	N	N	N	N	1955	-28	5	-1.41	28381677	14541	94.62	1965	1965	1940	2575	1389	1983	1951.84	4.06	-2069	1994	1988	1977	1971	1960	1991	1974	57	592	500	1380	1	1	11309259	221	8.85	0.65	12	0.13	221.00	2998.00	3205	20240104	-39.00	1850	20240805	5.68	3205	-39.00	20240104	1850	5.68	20240805	3205	-39.00	20240104	1850	5.68	20240805	0.02	N	025890	500	56 억	458595	N	N	2	N	N
110	20240904	120324	57	100.00	KOSPI	기계	N	N	N	N	N	1955	-28	5	-1.41	26696457	13679	89.01	1965	1965	1940	2575	1389	1983	1951.64	4.06	-2069	1994	1988	1977	1971	1960	1991	1974	57	592	500	1380	1	1	11309259	221	8.85	0.65	12	0.12	221.00	2998.00	3205	20240104	-39.00	1850	20240805	5.68	3205	-39.00	20240104	1850	5.68	20240805	3205	-39.00	20240104	1850	5.68	20240805	0.02	N	025890	500	56 억	458595	N	N	2	N	N
111	20240904	110324	57	100.00	KOSPI	기계	N	N	N	N	N	1955	-28	5	-1.41	25161791	12894	83.90	1965	1965	1940	2575	1389	1983	1951.43	4.06	-1843	1994	1988	1977	1971	1960	1991	1974	57	592	500	1380	1	1	11309259	221	8.85	0.65	12	0.11	221.00	2998.00	3205	20240104	-39.00	1850	20240805	5.68	3205	-39.00	20240104	1850	5.68	20240805	3205	-39.00	20240104	1850	5.68	20240805	0.02	N	025890	500	56 억	458595	N	N	2	N	N
112	20240904	100326	57	100.00	KOSPI	기계	N	N	N	N	N	1956	-27	5	-1.36	21938181	11246	73.18	1965	1965	1940	2575	1389	1983	1950.75	4.06	-789	1994	1988	1977	1971	1960	1991	1974	57	592	500	1380	1	1	11309259	221	8.85	0.65	12	0.10	221.00	2998.00	3205	20240104	-38.97	1850	20240805	5.73	3205	-38.97	20240104	1850	5.73	20240805	3205	-38.97	20240104	1850	5.73	20240805	0.02	N	025890	500	56 억	458595	N	N	2	N	N
113	20240904	090324	57	100.00	KOSPI	기계	N	N	N	N	N	1954	-29	5	-1.46	7207661	3680	23.95	1965	1965	1950	2575	1389	1983	1958.60	4.06	-280	1994	1988	1977	1971	1960	1991	1974	57	592	500	1380	1	1	11309259	221	8.84	0.65	12	0.03	221.00	2998.00	3205	20240104	-39.03	1850	20240805	5.62	3205	-39.03	20240104	1850	5.62	20240805	3205	-39.03	20240104	1850	5.62	20240805	0.02	N	025890	500	56 억	458595	N	N	2	N	N
114	20240903	160321	57	100.00	KOSPI	기계	N	N	N	N	N	1983	12	2	0.61	30328890	15361	97.90	1981	1983	1966	2560	1380	1971	1974.41	4.04	1796	1992	1981	1974	1963	1956	1978	1960	57	589	500	1370	1	1	11309259	224	8.97	0.66	12	0.14	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.02	N	025890	500	56 억	456799	N	N	2	N	N
115	20240903	150322	57	100.00	KOSPI	기계	N	N	N	N	N	1983	12	2	0.61	26646785	13502	86.05	1981	1983	1966	2560	1380	1971	1973.54	4.04	1803	1992	1981	1974	1963	1956	1978	1960	57	589	500	1370	1	1	11309259	224	8.97	0.66	12	0.12	221.00	2998.00	3205	20240104	-38.13	1850	20240805	7.19	3205	-38.13	20240104	1850	7.19	20240805	3205	-38.13	20240104	1850	7.19	20240805	0.02	N	025890	500	56 억	456799	N	N	1	N	N
116	20240903	140322	57	100.00	KOSPI	기계	N	N	N	N	N	1978	7	2	0.36	20480391	10385	66.19	1981	1982	1966	2560	1380	1971	1972.11	4.04	1886	1992	1981	1974	1963	1956	1978	1960	57	589	500	1370	1	1	11309259	224	8.95	0.66	12	0.09	221.00	2998.00	3205	20240104	-38.28	1850	20240805	6.92	3205	-38.28	20240104	1850	6.92	20240805	3205	-38.28	20240104	1850	6.92	20240805	0.02	N	025890	500	56 억	456799	N	N	1	N	N
117	20240903	130322	57	100.00	KOSPI	기계	N	N	N	N	N	1980	9	2	0.46	17712549	8985	57.27	1981	1982	1966	2560	1380	1971	1971.35	4.04	1933	1992	1981	1974	1963	1956	1978	1960	57	589	500	1370	1	1	11309259	224	8.96	0.66	12	0.08	221.00	2998.00	3205	20240104	-38.22	1850	20240805	7.03	3205	-38.22	20240104	1850	7.03	20240805	3205	-38.22	20240104	1850	7.03	20240805	0.02	N	025890	500	56 억	456799	N	N	1	N	N
118	20240903	120320	57	100.00	KOSPI	기계	N	N	N	N	N	1974	3	2	0.15	16752410	8500	54.17	1981	1981	1966	2560	1380	1971	1970.87	4.04	1954	1992	1981	1974	1963	1956	1978	1960	57	589	500	1370	1	1	11309259	223	8.93	0.66	12	0.08	221.00	2998.00	3205	20240104	-38.41	1850	20240805	6.70	3205	-38.41	20240104	1850	6.70	20240805	3205	-38.41	20240104	1850	6.70	20240805	0.02	N	025890	500	56 억	456799	N	N	1	N	N
119	20240903	110318	57	100.00	KOSPI	기계	N	N	N	N	N	1970	-1	5	-0.05	9180595	4658	29.69	1981	1981	1966	2560	1380	1971	1970.93	4.04	-213	1992	1981	1974	1963	1956	1978	1960	57	589	500	1370	1	1	11309259	223	8.91	0.66	12	0.04	221.00	2998.00	3205	20240104	-38.53	1850	20240805	6.49	3205	-38.53	20240104	1850	6.49	20240805	3205	-38.53	20240104	1850	6.49	20240805	0.02	N	025890	500	56 억	456799	N	N	1	N	N
120	20240903	100319	57	100.00	KOSPI	기계	N	N	N	N	N	1971	0	3	0.00	6861609	3480	22.18	1981	1981	1967	2560	1380	1971	1971.73	4.04	-213	1992	1981	1974	1963	1956	1978	1960	57	589	500	1370	1	1	11309259	223	8.92	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.50	1850	20240805	6.54	3205	-38.50	20240104	1850	6.54	20240805	3205	-38.50	20240104	1850	6.54	20240805	0.02	N	025890	500	56 억	456799	N	N	1	N	N
121	20240903	090320	57	100.00	KOSPI	기계	N	N	N	N	N	1979	8	2	0.41	403802	204	1.30	1981	1981	1971	2560	1380	1971	1979.42	4.04	-148	1992	1981	1974	1963	1956	1978	1960	57	589	500	1370	1	1	11309259	224	8.95	0.66	12	0.00	221.00	2998.00	3205	20240104	-38.25	1850	20240805	6.97	3205	-38.25	20240104	1850	6.97	20240805	3205	-38.25	20240104	1850	6.97	20240805	0.02	N	025890	500	56 억	456799	N	N	1	N	N
122	20240902	160317	57	100.00	KOSPI	기계	N	N	N	N	N	1971	-2	5	-0.10	30944101	15690	114.81	1972	1985	1967	2560	1382	1973	1972.22	4.02	2129	1998	1985	1978	1965	1958	1992	1972	57	587	500	1380	1	1	11309259	223	8.92	0.66	12	0.14	221.00	2998.00	3205	20240104	-38.50	1850	20240805	6.54	3205	-38.50	20240104	1850	6.54	20240805	3205	-38.50	20240104	1850	6.54	20240805	0.02	N	025890	500	56 억	454670	N	N	1	N	N
123	20240902	150320	57	100.00	KOSPI	기계	N	N	N	N	N	1970	-3	5	-0.15	30214649	15320	112.10	1972	1985	1967	2560	1382	1973	1972.24	4.02	2275	1998	1985	1978	1965	1958	1992	1972	57	587	500	1380	1	1	11309259	223	8.91	0.66	12	0.14	221.00	2998.00	3205	20240104	-38.53	1850	20240805	6.49	3205	-38.53	20240104	1850	6.49	20240805	3205	-38.53	20240104	1850	6.49	20240805	0.02	N	025890	500	56 억	454670	N	N	1	N	N
124	20240902	140321	57	100.00	KOSPI	기계	N	N	N	N	N	1968	-5	5	-0.25	29639570	15028	109.97	1972	1985	1967	2560	1382	1973	1972.29	4.02	2335	1998	1985	1978	1965	1958	1992	1972	57	587	500	1380	1	1	11309259	223	8.90	0.66	12	0.13	221.00	2998.00	3205	20240104	-38.60	1850	20240805	6.38	3205	-38.60	20240104	1850	6.38	20240805	3205	-38.60	20240104	1850	6.38	20240805	0.02	N	025890	500	56 억	454670	N	N	1	N	N
125	20240902	130319	57	100.00	KOSPI	기계	N	N	N	N	N	1968	-5	5	-0.25	29058485	14733	107.81	1972	1985	1967	2560	1382	1973	1972.34	4.02	2401	1998	1985	1978	1965	1958	1992	1972	57	587	500	1380	1	1	11309259	223	8.90	0.66	12	0.13	221.00	2998.00	3205	20240104	-38.60	1850	20240805	6.38	3205	-38.60	20240104	1850	6.38	20240805	3205	-38.60	20240104	1850	6.38	20240805	0.02	N	025890	500	56 억	454670	N	N	1	N	N
126	20240902	120321	57	100.00	KOSPI	기계	N	N	N	N	N	1968	-5	5	-0.25	28489512	14444	105.69	1972	1985	1967	2560	1382	1973	1972.41	4.02	2532	1998	1985	1978	1965	1958	1992	1972	57	587	500	1380	1	1	11309259	223	8.90	0.66	12	0.13	221.00	2998.00	3205	20240104	-38.60	1850	20240805	6.38	3205	-38.60	20240104	1850	6.38	20240805	3205	-38.60	20240104	1850	6.38	20240805	0.02	N	025890	500	56 억	454670	N	N	1	N	N
127	20240902	110318	57	100.00	KOSPI	기계	N	N	N	N	N	1970	-3	5	-0.15	26482611	13425	98.24	1972	1985	1967	2560	1382	1973	1972.63	4.02	2602	1998	1985	1978	1965	1958	1992	1972	57	587	500	1380	1	1	11309259	223	8.91	0.66	12	0.12	221.00	2998.00	3205	20240104	-38.53	1850	20240805	6.49	3205	-38.53	20240104	1850	6.49	20240805	3205	-38.53	20240104	1850	6.49	20240805	0.02	N	025890	500	56 억	454670	N	N	1	N	N
128	20240902	100317	57	100.00	KOSPI	기계	N	N	N	N	N	1970	-3	5	-0.15	26188946	13276	97.15	1972	1985	1967	2560	1382	1973	1972.65	4.02	2607	1998	1985	1978	1965	1958	1992	1972	57	587	500	1380	1	1	11309259	223	8.91	0.66	12	0.12	221.00	2998.00	3205	20240104	-38.53	1850	20240805	6.49	3205	-38.53	20240104	1850	6.49	20240805	3205	-38.53	20240104	1850	6.49	20240805	0.02	N	025890	500	56 억	454670	N	N	1	N	N
129	20240902	090315	57	100.00	KOSPI	기계	N	N	N	N	N	1979	6	2	0.30	6738401	3417	25.00	1972	1979	1972	2560	1382	1973	1972.02	4.02	2691	1998	1985	1978	1965	1958	1992	1972	57	587	500	1380	1	1	11309259	224	8.95	0.66	12	0.03	221.00	2998.00	3205	20240104	-38.25	1850	20240805	6.97	3205	-38.25	20240104	1850	6.97	20240805	3205	-38.25	20240104	1850	6.97	20240805	0.02	N	025890	500	56 억	454670	N	N	1	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History