KissMeData/119650/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

64 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	20230927	160802	57	100.00	KOSPI	기계	N	N	N	N	N	1560	39	2	2.56	287447449	187308	94.22	1520	1565	1494	1977	1065	1521	1534.62	1.51	78548	1599	1560	1539	1500	1479	1549	1489	255	456	500	910	1	1	50935430	795	-1.40	1.00	12	0.37	-1115.00	1567.00	4090	20230425	-61.86	1323	20230104	17.91	4090	-61.86	20230425	1323	17.91	20230104	4250	-63.29	20230425	1375	13.45	20230104	0.44	N	119650	500	254 억	766944	N	N	2	N	N
3	20230927	150809	57	100.00	KOSPI	기계	N	N	N	N	N	1558	37	2	2.43	270237282	176272	88.66	1520	1560	1494	1977	1065	1521	1533.07	1.51	76671	1599	1560	1539	1500	1479	1549	1489	255	456	500	910	1	1	50935430	794	-1.40	0.99	12	0.35	-1115.00	1567.00	4090	20230425	-61.91	1323	20230104	17.76	4090	-61.91	20230425	1323	17.76	20230104	4250	-63.34	20230425	1375	13.31	20230104	0.44	N	119650	500	254 억	766944	N	N	2	N	N
4	20230927	140810	57	100.00	KOSPI	기계	N	N	N	N	N	1542	21	2	1.38	210116050	137545	69.18	1520	1555	1494	1977	1065	1521	1527.62	1.51	49648	1599	1560	1539	1500	1479	1549	1489	255	456	500	910	1	1	50935430	785	-1.38	0.98	12	0.27	-1115.00	1567.00	4090	20230425	-62.30	1323	20230104	16.55	4090	-62.30	20230425	1323	16.55	20230104	4250	-63.72	20230425	1375	12.15	20230104	0.44	N	119650	500	254 억	766944	N	N	2	N	N
5	20230927	130800	57	100.00	KOSPI	기계	N	N	N	N	N	1542	21	2	1.38	199451222	130643	65.71	1520	1555	1494	1977	1065	1521	1526.69	1.51	47671	1599	1560	1539	1500	1479	1549	1489	255	456	500	910	1	1	50935430	785	-1.38	0.98	12	0.26	-1115.00	1567.00	4090	20230425	-62.30	1323	20230104	16.55	4090	-62.30	20230425	1323	16.55	20230104	4250	-63.72	20230425	1375	12.15	20230104	0.44	N	119650	500	254 억	766944	N	N	2	N	N
6	20230927	120759	57	100.00	KOSPI	기계	N	N	N	N	N	1526	5	2	0.33	151598824	99320	49.96	1520	1555	1494	1977	1065	1521	1526.37	1.51	21891	1599	1560	1539	1500	1479	1549	1489	255	456	500	910	1	1	50935430	777	-1.37	0.97	12	0.19	-1115.00	1567.00	4090	20230425	-62.69	1323	20230104	15.34	4090	-62.69	20230425	1323	15.34	20230104	4250	-64.09	20230425	1375	10.98	20230104	0.44	N	119650	500	254 억	766944	N	N	2	N	N
7	20230927	110807	57	100.00	KOSPI	기계	N	N	N	N	N	1540	19	2	1.25	143456837	94015	47.29	1520	1555	1494	1977	1065	1521	1525.89	1.51	22434	1599	1560	1539	1500	1479	1549	1489	255	456	500	910	1	1	50935430	784	-1.38	0.98	12	0.18	-1115.00	1567.00	4090	20230425	-62.35	1323	20230104	16.40	4090	-62.35	20230425	1323	16.40	20230104	4250	-63.76	20230425	1375	12.00	20230104	0.44	N	119650	500	254 억	766944	N	N	2	N	N
8	20230927	100801	57	100.00	KOSPI	기계	N	N	N	N	N	1518	-3	5	-0.20	83391005	55067	27.70	1520	1533	1494	1977	1065	1521	1514.36	1.51	23312	1599	1560	1539	1500	1479	1549	1489	255	456	500	910	1	1	50935430	773	-1.36	0.97	12	0.11	-1115.00	1567.00	4090	20230425	-62.89	1323	20230104	14.74	4090	-62.89	20230425	1323	14.74	20230104	4250	-64.28	20230425	1375	10.40	20230104	0.44	N	119650	500	254 억	766944	N	N	2	N	N
9	20230927	090814	57	100.00	KOSPI	기계	N	N	N	N	N	1502	-19	5	-1.25	26550545	17584	8.84	1520	1527	1494	1977	1065	1521	1509.93	1.51	5231	1599	1560	1539	1500	1479	1549	1489	255	456	500	910	1	1	50935430	765	-1.35	0.96	12	0.03	-1115.00	1567.00	4090	20230425	-63.28	1323	20230104	13.53	4090	-63.28	20230425	1323	13.53	20230104	4250	-64.66	20230425	1375	9.24	20230104	0.44	N	119650	500	254 억	766944	N	N	2	N	N
10	20230926	160759	57	100.00	KOSPI	기계	N	N	N	N	N	1521	-23	5	-1.49	303416404	197213	71.27	1544	1578	1518	2005	1081	1544	1538.52	1.51	4829	1618	1580	1550	1512	1482	1566	1498	255	461	500	920	1	1	50935430	775	-1.36	0.97	12	0.39	-1115.00	1567.00	4090	20230425	-62.81	1323	20230104	14.97	4090	-62.81	20230425	1323	14.97	20230104	4250	-64.21	20230425	1375	10.62	20230104	0.44	N	119650	500	254 억	770253	N	N	2	N	N
11	20230926	150800	57	100.00	KOSPI	기계	N	N	N	N	N	1530	-14	5	-0.91	276904904	179812	64.98	1544	1578	1518	2005	1081	1544	1539.97	1.51	1996	1618	1580	1550	1512	1482	1566	1498	255	461	500	920	1	1	50935430	779	-1.37	0.98	12	0.35	-1115.00	1567.00	4090	20230425	-62.59	1323	20230104	15.65	4090	-62.59	20230425	1323	15.65	20230104	4250	-64.00	20230425	1375	11.27	20230104	0.44	N	119650	500	254 억	770253	N	N	15	N	N
12	20230926	140754	57	100.00	KOSPI	기계	N	N	N	N	N	1522	-22	5	-1.42	232494600	150649	54.44	1544	1578	1518	2005	1081	1544	1543.29	1.51	2944	1618	1580	1550	1512	1482	1566	1498	255	461	500	920	1	1	50935430	775	-1.37	0.97	12	0.30	-1115.00	1567.00	4090	20230425	-62.79	1323	20230104	15.04	4090	-62.79	20230425	1323	15.04	20230104	4250	-64.19	20230425	1375	10.69	20230104	0.44	N	119650	500	254 억	770253	N	N	15	N	N
13	20230926	130757	57	100.00	KOSPI	기계	N	N	N	N	N	1531	-13	5	-0.84	208567023	134963	48.77	1544	1578	1518	2005	1081	1544	1545.36	1.51	5439	1618	1580	1550	1512	1482	1566	1498	255	461	500	920	1	1	50935430	780	-1.37	0.98	12	0.26	-1115.00	1567.00	4090	20230425	-62.57	1323	20230104	15.72	4090	-62.57	20230425	1323	15.72	20230104	4250	-63.98	20230425	1375	11.35	20230104	0.44	N	119650	500	254 억	770253	N	N	15	N	N
14	20230926	120802	57	100.00	KOSPI	기계	N	N	N	N	N	1529	-15	5	-0.97	191525751	123821	44.75	1544	1578	1518	2005	1081	1544	1546.80	1.51	5851	1618	1580	1550	1512	1482	1566	1498	255	461	500	920	1	1	50935430	779	-1.37	0.98	12	0.24	-1115.00	1567.00	4090	20230425	-62.62	1323	20230104	15.57	4090	-62.62	20230425	1323	15.57	20230104	4250	-64.02	20230425	1375	11.20	20230104	0.44	N	119650	500	254 억	770253	N	N	15	N	N
15	20230926	110800	57	100.00	KOSPI	기계	N	N	N	N	N	1536	-8	5	-0.52	120623829	77461	27.99	1544	1578	1535	2005	1081	1544	1557.22	1.51	5813	1618	1580	1550	1512	1482	1566	1498	255	461	500	920	1	1	50935430	782	-1.38	0.98	12	0.15	-1115.00	1567.00	4090	20230425	-62.44	1323	20230104	16.10	4090	-62.44	20230425	1323	16.10	20230104	4250	-63.86	20230425	1375	11.71	20230104	0.44	N	119650	500	254 억	770253	N	N	15	N	N
16	20230926	100758	57	100.00	KOSPI	기계	N	N	N	N	N	1550	6	2	0.39	84255916	53887	19.47	1544	1578	1544	2005	1081	1544	1563.57	1.51	6909	1618	1580	1550	1512	1482	1566	1498	255	461	500	920	1	1	50935430	789	-1.39	0.99	12	0.11	-1115.00	1567.00	4090	20230425	-62.10	1323	20230104	17.16	4090	-62.10	20230425	1323	17.16	20230104	4250	-63.53	20230425	1375	12.73	20230104	0.44	N	119650	500	254 억	770253	N	N	15	N	N
17	20230926	090800	57	100.00	KOSPI	기계	N	N	N	N	N	1545	1	2	0.06	10050605	6495	2.35	1544	1562	1544	2005	1081	1544	1547.44	1.51	1637	1618	1580	1550	1512	1482	1566	1498	255	461	500	920	1	1	50935430	787	-1.39	0.99	12	0.01	-1115.00	1567.00	4090	20230425	-62.22	1323	20230104	16.78	4090	-62.22	20230425	1323	16.78	20230104	4250	-63.65	20230425	1375	12.36	20230104	0.44	N	119650	500	254 억	770253	N	N	15	N	N
18	20230925	160758	57	100.00	KOSPI	기계	N	N	N	N	N	1544	-33	5	-2.09	423687750	273785	102.43	1577	1588	1520	2050	1104	1577	1547.52	1.42	45006	1646	1611	1586	1551	1526	1599	1539	255	473	500	940	1	1	50935430	786	-1.38	0.99	12	0.54	-1115.00	1567.00	4090	20230425	-62.25	1323	20230104	16.70	4090	-62.25	20230425	1323	16.70	20230104	4250	-63.67	20230425	1375	12.29	20230104	0.44	N	119650	500	254 억	723295	N	N	15	N	N
19	20230925	150802	57	100.00	KOSPI	기계	N	N	N	N	N	1554	-23	5	-1.46	394213815	254752	95.31	1577	1588	1520	2050	1104	1577	1547.44	1.42	44307	1646	1611	1586	1551	1526	1599	1539	255	473	500	940	1	1	50935430	792	-1.39	0.99	12	0.50	-1115.00	1567.00	4090	20230425	-62.00	1323	20230104	17.46	4090	-62.00	20230425	1323	17.46	20230104	4250	-63.44	20230425	1375	13.02	20230104	0.44	N	119650	500	254 억	723295	N	N	2	N	N
20	20230925	140748	57	100.00	KOSPI	기계	N	N	N	N	N	1547	-30	5	-1.90	368616891	238277	89.14	1577	1588	1520	2050	1104	1577	1547.01	1.42	43681	1646	1611	1586	1551	1526	1599	1539	255	473	500	940	1	1	50935430	788	-1.39	0.99	12	0.47	-1115.00	1567.00	4090	20230425	-62.18	1323	20230104	16.93	4090	-62.18	20230425	1323	16.93	20230104	4250	-63.60	20230425	1375	12.51	20230104	0.44	N	119650	500	254 억	723295	N	N	2	N	N
21	20230925	130753	57	100.00	KOSPI	기계	N	N	N	N	N	1534	-43	5	-2.73	334599567	216199	80.88	1577	1588	1520	2050	1104	1577	1547.65	1.42	35495	1646	1611	1586	1551	1526	1599	1539	255	473	500	940	1	1	50935430	781	-1.38	0.98	12	0.42	-1115.00	1567.00	4090	20230425	-62.49	1323	20230104	15.95	4090	-62.49	20230425	1323	15.95	20230104	4250	-63.91	20230425	1375	11.56	20230104	0.44	N	119650	500	254 억	723295	N	N	2	N	N
22	20230925	120759	57	100.00	KOSPI	기계	N	N	N	N	N	1548	-29	5	-1.84	309413068	199852	74.77	1577	1588	1520	2050	1104	1577	1548.21	1.42	29466	1646	1611	1586	1551	1526	1599	1539	255	473	500	940	1	1	50935430	788	-1.39	0.99	12	0.39	-1115.00	1567.00	4090	20230425	-62.15	1323	20230104	17.01	4090	-62.15	20230425	1323	17.01	20230104	4250	-63.58	20230425	1375	12.58	20230104	0.44	N	119650	500	254 억	723295	N	N	2	N	N
23	20230925	110753	57	100.00	KOSPI	기계	N	N	N	N	N	1536	-41	5	-2.60	213632291	137496	51.44	1577	1588	1527	2050	1104	1577	1553.73	1.42	-101	1646	1611	1586	1551	1526	1599	1539	255	473	500	940	1	1	50935430	782	-1.38	0.98	12	0.27	-1115.00	1567.00	4090	20230425	-62.44	1323	20230104	16.10	4090	-62.44	20230425	1323	16.10	20230104	4250	-63.86	20230425	1375	11.71	20230104	0.44	N	119650	500	254 억	723295	N	N	2	N	N
24	20230925	100756	57	100.00	KOSPI	기계	N	N	N	N	N	1548	-29	5	-1.84	135979093	87076	32.58	1577	1588	1545	2050	1104	1577	1561.61	1.42	-6847	1646	1611	1586	1551	1526	1599	1539	255	473	500	940	1	1	50935430	788	-1.39	0.99	12	0.17	-1115.00	1567.00	4090	20230425	-62.15	1323	20230104	17.01	4090	-62.15	20230425	1323	17.01	20230104	4250	-63.58	20230425	1375	12.58	20230104	0.44	N	119650	500	254 억	723295	N	N	2	N	N
25	20230925	090753	57	100.00	KOSPI	기계	N	N	N	N	N	1571	-6	5	-0.38	22498315	14277	5.34	1577	1588	1571	2050	1104	1577	1575.84	1.42	2146	1646	1611	1586	1551	1526	1599	1539	255	473	500	940	1	1	50935430	800	-1.41	1.00	12	0.03	-1115.00	1567.00	4090	20230425	-61.59	1323	20230104	18.75	4090	-61.59	20230425	1323	18.75	20230104	4250	-63.04	20230425	1375	14.25	20230104	0.44	N	119650	500	254 억	723295	N	N	2	N	N
26	20230922	160821	57	100.00	KOSPI	기계	N	N	N	N	N	1577	-40	5	-2.47	425200919	266790	76.57	1604	1621	1561	2100	1132	1617	1593.81	1.46	-21751	1685	1651	1628	1594	1571	1639	1582	255	483	500	970	1	1	50935430	803	-1.41	1.01	12	0.52	-1115.00	1567.00	4090	20230425	-61.44	1323	20230104	19.20	4090	-61.44	20230425	1323	19.20	20230104	4255	-62.94	20220922	1375	14.69	20230104	0.44	N	119650	500	254 억	742639	N	N	2	N	N
27	20230922	150817	57	100.00	KOSPI	기계	N	N	N	N	N	1584	-33	5	-2.04	401879791	252018	72.33	1604	1621	1561	2100	1132	1617	1594.65	1.46	-22239	1685	1651	1628	1594	1571	1639	1582	255	483	500	970	1	1	50935430	807	-1.42	1.01	12	0.49	-1115.00	1567.00	4090	20230425	-61.27	1323	20230104	19.73	4090	-61.27	20230425	1323	19.73	20230104	4255	-62.77	20220922	1375	15.20	20230104	0.44	N	119650	500	254 억	742639	N	N	0	N	N
28	20230922	140815	57	100.00	KOSPI	기계	N	N	N	N	N	1587	-30	5	-1.86	343773302	215301	61.79	1604	1621	1561	2100	1132	1617	1596.71	1.46	-8719	1685	1651	1628	1594	1571	1639	1582	255	483	500	970	1	1	50935430	808	-1.42	1.01	12	0.42	-1115.00	1567.00	4090	20230425	-61.20	1323	20230104	19.95	4090	-61.20	20230425	1323	19.95	20230104	4255	-62.70	20220922	1375	15.42	20230104	0.44	N	119650	500	254 억	742639	N	N	0	N	N
29	20230922	130728	57	100.00	KOSPI	기계	N	N	N	N	N	1590	-27	5	-1.67	266705678	166918	47.91	1604	1621	1561	2100	1132	1617	1597.82	1.46	1806	1685	1651	1628	1594	1571	1639	1582	255	483	500	970	1	1	50935430	810	-1.43	1.01	12	0.33	-1115.00	1567.00	4090	20230425	-61.12	1323	20230104	20.18	4090	-61.12	20230425	1323	20.18	20230104	4255	-62.63	20220922	1375	15.64	20230104	0.44	N	119650	500	254 억	742639	N	N	0	N	N
30	20230922	120725	57	100.00	KOSPI	기계	N	N	N	N	N	1608	-9	5	-0.56	230709450	144378	41.44	1604	1621	1561	2100	1132	1617	1597.95	1.46	5783	1685	1651	1628	1594	1571	1639	1582	255	483	500	970	1	1	50935430	819	-1.44	1.03	12	0.28	-1115.00	1567.00	4090	20230425	-60.68	1323	20230104	21.54	4090	-60.68	20230425	1323	21.54	20230104	4255	-62.21	20220922	1375	16.95	20230104	0.44	N	119650	500	254 억	742639	N	N	0	N	N
31	20230922	110722	57	100.00	KOSPI	기계	N	N	N	N	N	1607	-10	5	-0.62	180394961	113147	32.47	1604	1615	1561	2100	1132	1617	1594.34	1.46	-8988	1685	1651	1628	1594	1571	1639	1582	255	483	500	970	1	1	50935430	819	-1.44	1.03	12	0.22	-1115.00	1567.00	4090	20230425	-60.71	1323	20230104	21.47	4090	-60.71	20230425	1323	21.47	20230104	4255	-62.23	20220922	1375	16.87	20230104	0.44	N	119650	500	254 억	742639	N	N	0	N	N
32	20230922	100723	57	100.00	KOSPI	기계	N	N	N	N	N	1589	-28	5	-1.73	128091606	80375	23.07	1604	1615	1561	2100	1132	1617	1593.67	1.46	-25708	1685	1651	1628	1594	1571	1639	1582	255	483	500	970	1	1	50935430	809	-1.43	1.01	12	0.16	-1115.00	1567.00	4090	20230425	-61.15	1323	20230104	20.11	4090	-61.15	20230425	1323	20.11	20230104	4255	-62.66	20220922	1375	15.56	20230104	0.44	N	119650	500	254 억	742639	N	N	0	N	N
33	20230922	090719	57	100.00	KOSPI	기계	N	N	N	N	N	1594	-23	5	-1.42	46676632	29170	8.37	1604	1615	1592	2100	1132	1617	1600.16	1.46	-14662	1685	1651	1628	1594	1571	1639	1582	255	483	500	970	1	1	50935430	812	-1.43	1.02	12	0.06	-1115.00	1567.00	4090	20230425	-61.03	1323	20230104	20.48	4090	-61.03	20230425	1323	20.48	20230104	4255	-62.54	20220922	1375	15.93	20230104	0.44	N	119650	500	254 억	742639	N	N	0	N	N
34	20230921	160725	57	100.00	KOSPI	기계	N	N	N	N	N	1617	-43	5	-2.59	564296698	347200	60.91	1660	1662	1605	2155	1162	1660	1625.28	1.65	-72818	1724	1691	1651	1618	1578	1708	1635	255	495	500	990	1	1	50935430	824	-1.45	1.03	12	0.68	-1115.00	1567.00	4090	20230425	-60.46	1323	20230104	22.22	4090	-60.46	20230425	1323	22.22	20230104	4255	-62.00	20220922	1375	17.60	20230104	0.44	N	119650	500	254 억	838835	N	N	7	N	N
35	20230921	150714	57	100.00	KOSPI	기계	N	N	N	N	N	1610	-50	5	-3.01	551800797	339452	59.55	1660	1662	1605	2155	1162	1660	1625.56	1.65	-71833	1724	1691	1651	1618	1578	1708	1635	255	495	500	990	1	1	50935430	820	-1.44	1.03	12	0.67	-1115.00	1567.00	4090	20230425	-60.64	1323	20230104	21.69	4090	-60.64	20230425	1323	21.69	20230104	4255	-62.16	20220922	1375	17.09	20230104	0.44	N	119650	500	254 억	838835	N	N	7	N	N
36	20230921	140721	57	100.00	KOSPI	기계	N	N	N	N	N	1614	-46	5	-2.77	484753471	297853	52.25	1660	1662	1605	2155	1162	1660	1627.49	1.65	-48472	1724	1691	1651	1618	1578	1708	1635	255	495	500	990	1	1	50935430	822	-1.45	1.03	12	0.58	-1115.00	1567.00	4090	20230425	-60.54	1323	20230104	22.00	4090	-60.54	20230425	1323	22.00	20230104	4255	-62.07	20220922	1375	17.38	20230104	0.44	N	119650	500	254 억	838835	N	N	7	N	N
37	20230921	130714	57	100.00	KOSPI	기계	N	N	N	N	N	1610	-50	5	-3.01	425524124	261019	45.79	1660	1662	1608	2155	1162	1660	1630.24	1.65	-31612	1724	1691	1651	1618	1578	1708	1635	255	495	500	990	1	1	50935430	820	-1.44	1.03	12	0.51	-1115.00	1567.00	4090	20230425	-60.64	1323	20230104	21.69	4090	-60.64	20230425	1323	21.69	20230104	4255	-62.16	20220922	1375	17.09	20230104	0.44	N	119650	500	254 억	838835	N	N	7	N	N
38	20230921	120708	57	100.00	KOSPI	기계	N	N	N	N	N	1609	-51	5	-3.07	378009883	231510	40.61	1660	1662	1608	2155	1162	1660	1632.80	1.65	-17556	1724	1691	1651	1618	1578	1708	1635	255	495	500	990	1	1	50935430	820	-1.44	1.03	12	0.45	-1115.00	1567.00	4090	20230425	-60.66	1323	20230104	21.62	4090	-60.66	20230425	1323	21.62	20230104	4255	-62.19	20220922	1375	17.02	20230104	0.44	N	119650	500	254 억	838835	N	N	7	N	N
39	20230921	110726	57	100.00	KOSPI	기계	N	N	N	N	N	1620	-40	5	-2.41	254307806	154812	27.16	1660	1662	1619	2155	1162	1660	1642.69	1.65	-8714	1724	1691	1651	1618	1578	1708	1635	255	495	500	990	1	1	50935430	825	-1.45	1.03	12	0.30	-1115.00	1567.00	4090	20230425	-60.39	1323	20230104	22.45	4090	-60.39	20230425	1323	22.45	20230104	4255	-61.93	20220922	1375	17.82	20230104	0.44	N	119650	500	254 억	838835	N	N	7	N	N
40	20230921	100712	57	100.00	KOSPI	기계	N	N	N	N	N	1645	-15	5	-0.90	178534411	108168	18.98	1660	1662	1620	2155	1162	1660	1650.53	1.65	-10103	1724	1691	1651	1618	1578	1708	1635	255	495	500	990	1	1	50935430	838	-1.48	1.05	12	0.21	-1115.00	1567.00	4090	20230425	-59.78	1323	20230104	24.34	4090	-59.78	20230425	1323	24.34	20230104	4255	-61.34	20220922	1375	19.64	20230104	0.44	N	119650	500	254 억	838835	N	N	7	N	N
41	20230921	090717	57	100.00	KOSPI	기계	N	N	N	N	N	1630	-30	5	-1.81	41253949	25041	4.39	1660	1660	1630	2155	1162	1660	1647.46	1.65	-5043	1724	1691	1651	1618	1578	1708	1635	255	495	500	990	1	1	50935430	830	-1.46	1.04	12	0.05	-1115.00	1567.00	4090	20230425	-60.15	1323	20230104	23.20	4090	-60.15	20230425	1323	23.20	20230104	4255	-61.69	20220922	1375	18.55	20230104	0.44	N	119650	500	254 억	838835	N	N	7	N	N
42	20230920	160720	57	100.00	KOSPI	기계	N	N	N	N	N	1660	50	2	3.11	921783890	559445	114.36	1611	1684	1611	2090	1127	1610	1647.67	1.47	66252	1692	1650	1627	1585	1562	1639	1574	255	480	500	960	1	1	50935430	846	-1.49	1.06	12	1.10	-1115.00	1567.00	4090	20230425	-59.41	1323	20230104	25.47	4090	-59.41	20230425	1323	25.47	20230104	4255	-60.99	20220922	1375	20.73	20230104	0.44	N	119650	500	254 억	746634	N	N	7	N	N
43	20230920	150702	57	100.00	KOSPI	기계	N	N	N	N	N	1653	43	2	2.67	882734361	535850	109.54	1611	1684	1611	2090	1127	1610	1647.35	1.47	64427	1692	1650	1627	1585	1562	1639	1574	255	480	500	960	1	1	50935430	842	-1.48	1.05	12	1.05	-1115.00	1567.00	4090	20230425	-59.58	1323	20230104	24.94	4090	-59.58	20230425	1323	24.94	20230104	4255	-61.15	20220922	1375	20.22	20230104	0.44	N	119650	500	254 억	746634	N	N	0	N	N
44	20230920	140713	57	100.00	KOSPI	기계	N	N	N	N	N	1659	49	2	3.04	851200929	516742	105.63	1611	1684	1611	2090	1127	1610	1647.25	1.47	61630	1692	1650	1627	1585	1562	1639	1574	255	480	500	960	1	1	50935430	845	-1.49	1.06	12	1.01	-1115.00	1567.00	4090	20230425	-59.44	1323	20230104	25.40	4090	-59.44	20230425	1323	25.40	20230104	4255	-61.01	20220922	1375	20.65	20230104	0.44	N	119650	500	254 억	746634	N	N	0	N	N
45	20230920	130709	57	100.00	KOSPI	기계	N	N	N	N	N	1664	54	2	3.35	794439873	482422	98.62	1611	1684	1611	2090	1127	1610	1646.77	1.47	57230	1692	1650	1627	1585	1562	1639	1574	255	480	500	960	1	1	50935430	848	-1.49	1.06	12	0.95	-1115.00	1567.00	4090	20230425	-59.32	1323	20230104	25.77	4090	-59.32	20230425	1323	25.77	20230104	4255	-60.89	20220922	1375	21.02	20230104	0.44	N	119650	500	254 억	746634	N	N	0	N	N
46	20230920	120706	57	100.00	KOSPI	기계	N	N	N	N	N	1648	38	2	2.36	575358693	350929	71.74	1611	1684	1611	2090	1127	1610	1639.53	1.47	15085	1692	1650	1627	1585	1562	1639	1574	255	480	500	960	1	1	50935430	839	-1.48	1.05	12	0.69	-1115.00	1567.00	4090	20230425	-59.71	1323	20230104	24.57	4090	-59.71	20230425	1323	24.57	20230104	4255	-61.27	20220922	1375	19.85	20230104	0.44	N	119650	500	254 억	746634	N	N	0	N	N
47	20230920	110712	57	100.00	KOSPI	기계	N	N	N	N	N	1626	16	2	0.99	476776667	290533	59.39	1611	1684	1611	2090	1127	1610	1641.04	1.47	12825	1692	1650	1627	1585	1562	1639	1574	255	480	500	960	1	1	50935430	828	-1.46	1.04	12	0.57	-1115.00	1567.00	4090	20230425	-60.24	1323	20230104	22.90	4090	-60.24	20230425	1323	22.90	20230104	4255	-61.79	20220922	1375	18.25	20230104	0.44	N	119650	500	254 억	746634	N	N	0	N	N
48	20230920	100658	57	100.00	KOSPI	기계	N	N	N	N	N	1618	8	2	0.50	123601679	76340	15.61	1611	1629	1611	2090	1127	1610	1619.09	1.47	15895	1692	1650	1627	1585	1562	1639	1574	255	480	500	960	1	1	50935430	824	-1.45	1.03	12	0.15	-1115.00	1567.00	4090	20230425	-60.44	1323	20230104	22.30	4090	-60.44	20230425	1323	22.30	20230104	4255	-61.97	20220922	1375	17.67	20230104	0.44	N	119650	500	254 억	746634	N	N	0	N	N
49	20230920	090707	57	100.00	KOSPI	기계	N	N	N	N	N	1616	6	2	0.37	4481972	2780	0.57	1611	1618	1611	2090	1127	1610	1612.22	1.47	163	1692	1650	1627	1585	1562	1639	1574	255	480	500	960	1	1	50935430	823	-1.45	1.03	12	0.01	-1115.00	1567.00	4090	20230425	-60.49	1323	20230104	22.15	4090	-60.49	20230425	1323	22.15	20230104	4255	-62.02	20220922	1375	17.53	20230104	0.44	N	119650	500	254 억	746634	N	N	0	N	N
50	20230919	160703	57	100.00	KOSPI	기계	N	N	N	N	N	1610	-51	5	-3.07	793304187	488421	123.63	1651	1669	1604	2155	1163	1661	1624.27	1.69	-106283	1723	1692	1676	1645	1629	1684	1637	255	494	500	990	1	1	50935430	820	-1.44	1.03	12	0.96	-1115.00	1567.00	4090	20230425	-60.64	1323	20230104	21.69	4090	-60.64	20230425	1323	21.69	20230104	4255	-62.16	20220922	1375	17.09	20230104	0.44	N	119650	500	254 억	861673	N	N	0	N	N
51	20230919	150706	57	100.00	KOSPI	기계	N	N	N	N	N	1614	-47	5	-2.83	745248974	458533	116.06	1651	1669	1609	2155	1163	1661	1625.29	1.69	-105235	1723	1692	1676	1645	1629	1684	1637	255	494	500	990	1	1	50935430	822	-1.45	1.03	12	0.90	-1115.00	1567.00	4090	20230425	-60.54	1323	20230104	22.00	4090	-60.54	20230425	1323	22.00	20230104	4255	-62.07	20220922	1375	17.38	20230104	0.44	N	119650	500	254 억	861673	N	N	0	N	N
52	20230919	140705	57	100.00	KOSPI	기계	N	N	N	N	N	1613	-48	5	-2.89	679205841	417527	105.69	1651	1669	1610	2155	1163	1661	1626.74	1.69	-99321	1723	1692	1676	1645	1629	1684	1637	255	494	500	990	1	1	50935430	822	-1.45	1.03	12	0.82	-1115.00	1567.00	4090	20230425	-60.56	1323	20230104	21.92	4090	-60.56	20230425	1323	21.92	20230104	4255	-62.09	20220922	1375	17.31	20230104	0.44	N	119650	500	254 억	861673	N	N	0	N	N
53	20230919	130652	57	100.00	KOSPI	기계	N	N	N	N	N	1611	-50	5	-3.01	633787824	389371	98.56	1651	1669	1611	2155	1163	1661	1627.72	1.69	-91974	1723	1692	1676	1645	1629	1684	1637	255	494	500	990	1	1	50935430	821	-1.44	1.03	12	0.76	-1115.00	1567.00	4090	20230425	-60.61	1323	20230104	21.77	4090	-60.61	20230425	1323	21.77	20230104	4255	-62.14	20220922	1375	17.16	20230104	0.44	N	119650	500	254 억	861673	N	N	0	N	N
54	20230919	120710	57	100.00	KOSPI	기계	N	N	N	N	N	1613	-48	5	-2.89	570474865	350125	88.62	1651	1669	1611	2155	1163	1661	1629.35	1.69	-75142	1723	1692	1676	1645	1629	1684	1637	255	494	500	990	1	1	50935430	822	-1.45	1.03	12	0.69	-1115.00	1567.00	4090	20230425	-60.56	1323	20230104	21.92	4090	-60.56	20230425	1323	21.92	20230104	4255	-62.09	20220922	1375	17.31	20230104	0.44	N	119650	500	254 억	861673	N	N	0	N	N
55	20230919	110711	57	100.00	KOSPI	기계	N	N	N	N	N	1617	-44	5	-2.65	495769013	303796	76.90	1651	1669	1612	2155	1163	1661	1631.91	1.69	-68809	1723	1692	1676	1645	1629	1684	1637	255	494	500	990	1	1	50935430	824	-1.45	1.03	12	0.60	-1115.00	1567.00	4090	20230425	-60.46	1323	20230104	22.22	4090	-60.46	20230425	1323	22.22	20230104	4255	-62.00	20220922	1375	17.60	20230104	0.44	N	119650	500	254 억	861673	N	N	0	N	N
56	20230919	100706	57	100.00	KOSPI	기계	N	N	N	N	N	1623	-38	5	-2.29	385509737	235579	59.63	1651	1669	1620	2155	1163	1661	1636.44	1.69	-51249	1723	1692	1676	1645	1629	1684	1637	255	494	500	990	1	1	50935430	827	-1.46	1.04	12	0.46	-1115.00	1567.00	4090	20230425	-60.32	1323	20230104	22.68	4090	-60.32	20230425	1323	22.68	20230104	4255	-61.86	20220922	1375	18.04	20230104	0.44	N	119650	500	254 억	861673	N	N	0	N	N
57	20230919	090701	57	100.00	KOSPI	기계	N	N	N	N	N	1653	-8	5	-0.48	24719811	14970	3.79	1651	1660	1650	2155	1163	1661	1651.29	1.69	-3176	1723	1692	1676	1645	1629	1684	1637	255	494	500	990	1	1	50935430	842	-1.48	1.05	12	0.03	-1115.00	1567.00	4090	20230425	-59.58	1323	20230104	24.94	4090	-59.58	20230425	1323	24.94	20230104	4255	-61.15	20220922	1375	20.22	20230104	0.44	N	119650	500	254 억	861673	N	N	0	N	N
58	20230918	160705	57	100.00	KOSPI	기계	N	N	N	N	N	1661	-32	5	-1.89	658950476	392866	94.11	1698	1707	1660	2200	1186	1693	1677.29	1.95	-119478	1751	1722	1701	1672	1651	1711	1661	255	507	500	1010	1	1	50935430	846	-1.49	1.06	12	0.77	-1115.00	1567.00	4090	20230425	-59.39	1323	20230104	25.55	4090	-59.39	20230425	1323	25.55	20230104	4255	-60.96	20220922	1375	20.80	20230104	0.44	N	119650	500	254 억	992997	N	N	22	N	N
59	20230918	150703	57	100.00	KOSPI	기계	N	N	N	N	N	1662	-31	5	-1.83	618661511	368604	88.29	1698	1707	1660	2200	1186	1693	1678.37	1.95	-102757	1751	1722	1701	1672	1651	1711	1661	255	507	500	1010	1	1	50935430	847	-1.49	1.06	12	0.72	-1115.00	1567.00	4090	20230425	-59.36	1323	20230104	25.62	4090	-59.36	20230425	1323	25.62	20230104	4255	-60.94	20220922	1375	20.87	20230104	0.44	N	119650	500	254 억	992997	N	N	22	N	N
60	20230918	140720	57	100.00	KOSPI	기계	N	N	N	N	N	1672	-21	5	-1.24	514141175	305829	73.26	1698	1707	1667	2200	1186	1693	1681.12	1.95	-71060	1751	1722	1701	1672	1651	1711	1661	255	507	500	1010	1	1	50935430	852	-1.50	1.07	12	0.60	-1115.00	1567.00	4090	20230425	-59.12	1323	20230104	26.38	4090	-59.12	20230425	1323	26.38	20230104	4255	-60.71	20220922	1375	21.60	20230104	0.44	N	119650	500	254 억	992997	N	N	22	N	N
61	20230918	130704	57	100.00	KOSPI	기계	N	N	N	N	N	1681	-12	5	-0.71	341098222	202572	48.52	1698	1707	1679	2200	1186	1693	1683.82	1.95	-25328	1751	1722	1701	1672	1651	1711	1661	255	507	500	1010	1	1	50935430	856	-1.51	1.07	12	0.40	-1115.00	1567.00	4090	20230425	-58.90	1323	20230104	27.06	4090	-58.90	20230425	1323	27.06	20230104	4255	-60.49	20220922	1375	22.25	20230104	0.44	N	119650	500	254 억	992997	N	N	22	N	N
62	20230918	120706	57	100.00	KOSPI	기계	N	N	N	N	N	1681	-12	5	-0.71	244087570	144830	34.69	1698	1707	1679	2200	1186	1693	1685.31	1.95	2220	1751	1722	1701	1672	1651	1711	1661	255	507	500	1010	1	1	50935430	856	-1.51	1.07	12	0.28	-1115.00	1567.00	4090	20230425	-58.90	1323	20230104	27.06	4090	-58.90	20230425	1323	27.06	20230104	4255	-60.49	20220922	1375	22.25	20230104	0.44	N	119650	500	254 억	992997	N	N	22	N	N
63	20230918	110657	57	100.00	KOSPI	기계	N	N	N	N	N	1682	-11	5	-0.65	208346128	123583	29.60	1698	1707	1679	2200	1186	1693	1685.85	1.95	11843	1751	1722	1701	1672	1651	1711	1661	255	507	500	1010	1	1	50935430	857	-1.51	1.07	12	0.24	-1115.00	1567.00	4090	20230425	-58.88	1323	20230104	27.14	4090	-58.88	20230425	1323	27.14	20230104	4255	-60.47	20220922	1375	22.33	20230104	0.44	N	119650	500	254 억	992997	N	N	22	N	N
64	20230918	100653	57	100.00	KOSPI	기계	N	N	N	N	N	1689	-4	5	-0.24	185682345	110111	26.38	1698	1707	1679	2200	1186	1693	1686.29	1.95	14983	1751	1722	1701	1672	1651	1711	1661	255	507	500	1010	1	1	50935430	860	-1.51	1.08	12	0.22	-1115.00	1567.00	4090	20230425	-58.70	1323	20230104	27.66	4090	-58.70	20230425	1323	27.66	20230104	4255	-60.31	20220922	1375	22.84	20230104	0.44	N	119650	500	254 억	992997	N	N	22	N	N
65	20230918	090654	57	100.00	KOSPI	기계	N	N	N	N	N	1704	11	2	0.65	38551195	22700	5.44	1698	1707	1679	2200	1186	1693	1698.40	1.95	11519	1751	1722	1701	1672	1651	1711	1661	255	507	500	1010	1	1	50935430	868	-1.53	1.09	12	0.04	-1115.00	1567.00	4090	20230425	-58.34	1323	20230104	28.80	4090	-58.34	20230425	1323	28.80	20230104	4255	-59.95	20220922	1375	23.93	20230104	0.44	N	119650	500	254 억	992997	N	N	22	N	N
66	20230915	160700	57	100.00	KOSPI	기계	N	N	N	N	N	1693	18	2	1.07	711216134	415515	173.25	1700	1730	1680	2175	1173	1675	1711.65	1.66	143540	1707	1691	1678	1662	1649	1684	1655	255	500	500	1000	1	1	50935430	862	-1.52	1.08	12	0.82	-1115.00	1567.00	4090	20230425	-58.61	1323	20230104	27.97	4090	-58.61	20230425	1323	27.97	20230104	4370	-61.26	20220916	1375	23.13	20230104	0.43	N	119650	500	254 억	846061	N	N	22	N	N
67	20230915	150700	57	100.00	KOSPI	기계	N	N	N	N	N	1698	23	2	1.37	695184121	406061	169.31	1700	1730	1680	2175	1173	1675	1712.02	1.66	144298	1707	1691	1678	1662	1649	1684	1655	255	500	500	1000	1	1	50935430	865	-1.52	1.08	12	0.80	-1115.00	1567.00	4090	20230425	-58.48	1323	20230104	28.34	4090	-58.48	20230425	1323	28.34	20230104	4370	-61.14	20220916	1375	23.49	20230104	0.43	N	119650	500	254 억	846061	N	N	105	N	N
68	20230915	140659	57	100.00	KOSPI	기계	N	N	N	N	N	1708	33	2	1.97	612198795	357214	148.94	1700	1730	1680	2175	1173	1675	1713.82	1.66	140273	1707	1691	1678	1662	1649	1684	1655	255	500	500	1000	1	1	50935430	870	-1.53	1.09	12	0.70	-1115.00	1567.00	4090	20230425	-58.24	1323	20230104	29.10	4090	-58.24	20230425	1323	29.10	20230104	4370	-60.92	20220916	1375	24.22	20230104	0.43	N	119650	500	254 억	846061	N	N	105	N	N
69	20230915	130654	57	100.00	KOSPI	기계	N	N	N	N	N	1719	44	2	2.63	560608806	327058	136.37	1700	1730	1680	2175	1173	1675	1714.10	1.66	134571	1707	1691	1678	1662	1649	1684	1655	255	500	500	1000	1	1	50935430	876	-1.54	1.10	12	0.64	-1115.00	1567.00	4090	20230425	-57.97	1323	20230104	29.93	4090	-57.97	20230425	1323	29.93	20230104	4370	-60.66	20220916	1375	25.02	20230104	0.43	N	119650	500	254 억	846061	N	N	105	N	N
70	20230915	120703	57	100.00	KOSPI	기계	N	N	N	N	N	1719	44	2	2.63	529774345	309113	128.89	1700	1730	1680	2175	1173	1675	1713.85	1.66	129250	1707	1691	1678	1662	1649	1684	1655	255	500	500	1000	1	1	50935430	876	-1.54	1.10	12	0.61	-1115.00	1567.00	4090	20230425	-57.97	1323	20230104	29.93	4090	-57.97	20230425	1323	29.93	20230104	4370	-60.66	20220916	1375	25.02	20230104	0.43	N	119650	500	254 억	846061	N	N	105	N	N
71	20230915	110706	57	100.00	KOSPI	기계	N	N	N	N	N	1711	36	2	2.15	468834899	273630	114.09	1700	1730	1680	2175	1173	1675	1713.39	1.66	115509	1707	1691	1678	1662	1649	1684	1655	255	500	500	1000	1	1	50935430	872	-1.53	1.09	12	0.54	-1115.00	1567.00	4090	20230425	-58.17	1323	20230104	29.33	4090	-58.17	20230425	1323	29.33	20230104	4370	-60.85	20220916	1375	24.44	20230104	0.43	N	119650	500	254 억	846061	N	N	105	N	N
72	20230915	100703	57	100.00	KOSPI	기계	N	N	N	N	N	1713	38	2	2.27	413753002	241482	100.69	1700	1730	1680	2175	1173	1675	1713.39	1.66	106216	1707	1691	1678	1662	1649	1684	1655	255	500	500	1000	1	1	50935430	873	-1.54	1.09	12	0.47	-1115.00	1567.00	4090	20230425	-58.12	1323	20230104	29.48	4090	-58.12	20230425	1323	29.48	20230104	4370	-60.80	20220916	1375	24.58	20230104	0.43	N	119650	500	254 억	846061	N	N	105	N	N
73	20230915	090652	57	100.00	KOSPI	기계	N	N	N	N	N	1683	8	2	0.48	35525331	21071	8.79	1700	1700	1680	2175	1173	1675	1685.98	1.66	1917	1707	1691	1678	1662	1649	1684	1655	255	500	500	1000	1	1	50935430	857	-1.51	1.07	12	0.04	-1115.00	1567.00	4090	20230425	-58.85	1323	20230104	27.21	4090	-58.85	20230425	1323	27.21	20230104	4370	-61.49	20220916	1375	22.40	20230104	0.43	N	119650	500	254 억	846061	N	N	105	N	N
74	20230914	160702	57	100.00	KOSPI	기계	N	N	N	N	N	1675	0	3	0.00	386285445	231009	31.11	1694	1694	1665	2175	1173	1675	1672.13	1.66	328	1770	1722	1693	1645	1616	1708	1631	255	500	500	1000	1	1	50935430	853	-1.50	1.07	12	0.45	-1115.00	1567.00	4090	20230425	-59.05	1323	20230104	26.61	4090	-59.05	20230425	1323	26.61	20230104	4370	-61.67	20220916	1375	21.82	20230104	0.43	N	119650	500	254 억	843161	N	N	105	N	N
75	20230914	150643	57	100.00	KOSPI	기계	N	N	N	N	N	1667	-8	5	-0.48	352574807	210807	28.39	1694	1694	1665	2175	1173	1675	1672.50	1.66	680	1770	1722	1693	1645	1616	1708	1631	255	500	500	1000	1	1	50935430	849	-1.50	1.06	12	0.41	-1115.00	1567.00	4090	20230425	-59.24	1323	20230104	26.00	4090	-59.24	20230425	1323	26.00	20230104	4370	-61.85	20220916	1375	21.24	20230104	0.43	N	119650	500	254 억	843161	N	N	3	N	N
76	20230914	140654	57	100.00	KOSPI	기계	N	N	N	N	N	1674	-1	5	-0.06	292845947	175007	23.57	1694	1694	1665	2175	1173	1675	1673.34	1.66	2569	1770	1722	1693	1645	1616	1708	1631	255	500	500	1000	1	1	50935430	853	-1.50	1.07	12	0.34	-1115.00	1567.00	4090	20230425	-59.07	1323	20230104	26.53	4090	-59.07	20230425	1323	26.53	20230104	4370	-61.69	20220916	1375	21.75	20230104	0.43	N	119650	500	254 억	843161	N	N	3	N	N
77	20230914	130641	57	100.00	KOSPI	기계	N	N	N	N	N	1674	-1	5	-0.06	264208696	157871	21.26	1694	1694	1665	2175	1173	1675	1673.57	1.66	4068	1770	1722	1693	1645	1616	1708	1631	255	500	500	1000	1	1	50935430	853	-1.50	1.07	12	0.31	-1115.00	1567.00	4090	20230425	-59.07	1323	20230104	26.53	4090	-59.07	20230425	1323	26.53	20230104	4370	-61.69	20220916	1375	21.75	20230104	0.43	N	119650	500	254 억	843161	N	N	3	N	N
78	20230914	120650	57	100.00	KOSPI	기계	N	N	N	N	N	1673	-2	5	-0.12	215744562	128828	17.35	1694	1694	1665	2175	1173	1675	1674.67	1.66	7664	1770	1722	1693	1645	1616	1708	1631	255	500	500	1000	1	1	50935430	852	-1.50	1.07	12	0.25	-1115.00	1567.00	4090	20230425	-59.10	1323	20230104	26.46	4090	-59.10	20230425	1323	26.46	20230104	4370	-61.72	20220916	1375	21.67	20230104	0.43	N	119650	500	254 억	843161	N	N	3	N	N
79	20230914	110644	57	100.00	KOSPI	기계	N	N	N	N	N	1679	4	2	0.24	177693118	106033	14.28	1694	1694	1665	2175	1173	1675	1675.83	1.66	7496	1770	1722	1693	1645	1616	1708	1631	255	500	500	1000	1	1	50935430	855	-1.51	1.07	12	0.21	-1115.00	1567.00	4090	20230425	-58.95	1323	20230104	26.91	4090	-58.95	20230425	1323	26.91	20230104	4370	-61.58	20220916	1375	22.11	20230104	0.43	N	119650	500	254 억	843161	N	N	3	N	N
80	20230914	100639	57	100.00	KOSPI	기계	N	N	N	N	N	1679	4	2	0.24	105671575	62939	8.48	1694	1694	1671	2175	1173	1675	1678.95	1.66	7511	1770	1722	1693	1645	1616	1708	1631	255	500	500	1000	1	1	50935430	855	-1.51	1.07	12	0.12	-1115.00	1567.00	4090	20230425	-58.95	1323	20230104	26.91	4090	-58.95	20230425	1323	26.91	20230104	4370	-61.58	20220916	1375	22.11	20230104	0.43	N	119650	500	254 억	843161	N	N	3	N	N
81	20230914	090651	57	100.00	KOSPI	기계	N	N	N	N	N	1676	1	2	0.06	11006016	6529	0.88	1694	1694	1675	2175	1173	1675	1685.71	1.66	435	1770	1722	1693	1645	1616	1708	1631	255	500	500	1000	1	1	50935430	854	-1.50	1.07	12	0.01	-1115.00	1567.00	4090	20230425	-59.02	1323	20230104	26.68	4090	-59.02	20230425	1323	26.68	20230104	4370	-61.65	20220916	1375	21.89	20230104	0.43	N	119650	500	254 억	843161	N	N	3	N	N
82	20230913	160654	57	100.00	KOSPI	기계	N	N	N	N	N	1675	-16	5	-0.95	1260098284	740386	260.92	1738	1741	1664	2195	1184	1691	1701.95	2.12	-221336	1767	1729	1710	1672	1653	1719	1662	255	504	500	1010	1	1	50935430	853	-1.50	1.07	12	1.45	-1115.00	1567.00	4090	20230425	-59.05	1323	20230104	26.61	4090	-59.05	20230425	1323	26.61	20230104	4370	-61.67	20220916	1375	21.82	20230104	0.43	N	119650	500	254 억	1077927	N	N	3	N	N
83	20230913	150650	57	100.00	KOSPI	기계	N	N	N	N	N	1675	-16	5	-0.95	1224193226	719008	253.38	1738	1741	1664	2195	1184	1691	1702.61	2.12	-219781	1767	1729	1710	1672	1653	1719	1662	255	504	500	1010	1	1	50935430	853	-1.50	1.07	12	1.41	-1115.00	1567.00	4090	20230425	-59.05	1323	20230104	26.61	4090	-59.05	20230425	1323	26.61	20230104	4370	-61.67	20220916	1375	21.82	20230104	0.43	N	119650	500	254 억	1077927	N	N	2	N	N
84	20230913	140655	57	100.00	KOSPI	기계	N	N	N	N	N	1677	-14	5	-0.83	1126404229	660738	232.85	1738	1741	1664	2195	1184	1691	1704.77	2.12	-205691	1767	1729	1710	1672	1653	1719	1662	255	504	500	1010	1	1	50935430	854	-1.50	1.07	12	1.30	-1115.00	1567.00	4090	20230425	-59.00	1323	20230104	26.76	4090	-59.00	20230425	1323	26.76	20230104	4370	-61.62	20220916	1375	21.96	20230104	0.43	N	119650	500	254 억	1077927	N	N	2	N	N
85	20230913	130634	57	100.00	KOSPI	기계	N	N	N	N	N	1673	-18	5	-1.06	1105009489	647957	228.34	1738	1741	1664	2195	1184	1691	1705.37	2.12	-202489	1767	1729	1710	1672	1653	1719	1662	255	504	500	1010	1	1	50935430	852	-1.50	1.07	12	1.27	-1115.00	1567.00	4090	20230425	-59.10	1323	20230104	26.46	4090	-59.10	20230425	1323	26.46	20230104	4370	-61.72	20220916	1375	21.67	20230104	0.43	N	119650	500	254 억	1077927	N	N	2	N	N
86	20230913	120653	57	100.00	KOSPI	기계	N	N	N	N	N	1682	-9	5	-0.53	928822475	542737	191.26	1738	1741	1678	2195	1184	1691	1711.37	2.12	-131318	1767	1729	1710	1672	1653	1719	1662	255	504	500	1010	1	1	50935430	857	-1.51	1.07	12	1.07	-1115.00	1567.00	4090	20230425	-58.88	1323	20230104	27.14	4090	-58.88	20230425	1323	27.14	20230104	4370	-61.51	20220916	1375	22.33	20230104	0.43	N	119650	500	254 억	1077927	N	N	2	N	N
87	20230913	110652	57	100.00	KOSPI	기계	N	N	N	N	N	1693	2	2	0.12	809168125	471712	166.23	1738	1741	1683	2195	1184	1691	1715.39	2.12	-111227	1767	1729	1710	1672	1653	1719	1662	255	504	500	1010	1	1	50935430	862	-1.52	1.08	12	0.93	-1115.00	1567.00	4090	20230425	-58.61	1323	20230104	27.97	4090	-58.61	20230425	1323	27.97	20230104	4370	-61.26	20220916	1375	23.13	20230104	0.43	N	119650	500	254 억	1077927	N	N	2	N	N
88	20230913	100644	57	100.00	KOSPI	기계	N	N	N	N	N	1702	11	2	0.65	392879314	229758	80.97	1738	1741	1683	2195	1184	1691	1709.97	2.12	-89462	1767	1729	1710	1672	1653	1719	1662	255	504	500	1010	1	1	50935430	867	-1.53	1.09	12	0.45	-1115.00	1567.00	4090	20230425	-58.39	1323	20230104	28.65	4090	-58.39	20230425	1323	28.65	20230104	4370	-61.05	20220916	1375	23.78	20230104	0.43	N	119650	500	254 억	1077927	N	N	2	N	N
89	20230913	090639	57	100.00	KOSPI	기계	N	N	N	N	N	1707	16	2	0.95	178540805	103401	36.44	1738	1741	1701	2195	1184	1691	1726.68	2.12	-49095	1767	1729	1710	1672	1653	1719	1662	255	504	500	1010	1	1	50935430	869	-1.53	1.09	12	0.20	-1115.00	1567.00	4090	20230425	-58.26	1323	20230104	29.02	4090	-58.26	20230425	1323	29.02	20230104	4370	-60.94	20220916	1375	24.15	20230104	0.43	N	119650	500	254 억	1077927	N	N	2	N	N
90	20230912	160635	57	100.00	KOSPI	기계	N	N	N	N	N	1691	-28	5	-1.63	481384625	281979	63.72	1735	1748	1691	2230	1204	1719	1707.17	2.22	-50856	1779	1749	1724	1694	1669	1736	1681	255	511	500	1030	1	1	50935430	861	-1.52	1.08	12	0.55	-1115.00	1567.00	4090	20230425	-58.66	1323	20230104	27.82	4090	-58.66	20230425	1323	27.82	20230104	4370	-61.30	20220916	1375	22.98	20230104	0.43	N	119650	500	254 억	1129386	N	N	2	N	N
91	20230912	150642	57	100.00	KOSPI	기계	N	N	N	N	N	1691	-28	5	-1.63	463701065	271531	61.36	1735	1748	1691	2230	1204	1719	1707.73	2.22	-50678	1779	1749	1724	1694	1669	1736	1681	255	511	500	1030	1	1	50935430	861	-1.52	1.08	12	0.53	-1115.00	1567.00	4090	20230425	-58.66	1323	20230104	27.82	4090	-58.66	20230425	1323	27.82	20230104	4370	-61.30	20220916	1375	22.98	20230104	0.43	N	119650	500	254 억	1129386	N	N	8	N	N
92	20230912	140641	57	100.00	KOSPI	기계	N	N	N	N	N	1692	-27	5	-1.57	413600822	241931	54.67	1735	1748	1691	2230	1204	1719	1709.58	2.22	-39270	1779	1749	1724	1694	1669	1736	1681	255	511	500	1030	1	1	50935430	862	-1.52	1.08	12	0.47	-1115.00	1567.00	4090	20230425	-58.63	1323	20230104	27.89	4090	-58.63	20230425	1323	27.89	20230104	4370	-61.28	20220916	1375	23.05	20230104	0.43	N	119650	500	254 억	1129386	N	N	8	N	N
93	20230912	130634	57	100.00	KOSPI	기계	N	N	N	N	N	1701	-18	5	-1.05	356933049	208501	47.12	1735	1748	1693	2230	1204	1719	1711.90	2.22	-18386	1779	1749	1724	1694	1669	1736	1681	255	511	500	1030	1	1	50935430	866	-1.53	1.09	12	0.41	-1115.00	1567.00	4090	20230425	-58.41	1323	20230104	28.57	4090	-58.41	20230425	1323	28.57	20230104	4370	-61.08	20220916	1375	23.71	20230104	0.43	N	119650	500	254 억	1129386	N	N	8	N	N
94	20230912	120630	57	100.00	KOSPI	기계	N	N	N	N	N	1701	-18	5	-1.05	311465961	181697	41.06	1735	1748	1699	2230	1204	1719	1714.21	2.22	-6519	1779	1749	1724	1694	1669	1736	1681	255	511	500	1030	1	1	50935430	866	-1.53	1.09	12	0.36	-1115.00	1567.00	4090	20230425	-58.41	1323	20230104	28.57	4090	-58.41	20230425	1323	28.57	20230104	4370	-61.08	20220916	1375	23.71	20230104	0.43	N	119650	500	254 억	1129386	N	N	8	N	N
95	20230912	110637	57	100.00	KOSPI	기계	N	N	N	N	N	1700	-19	5	-1.11	274269164	159841	36.12	1735	1748	1699	2230	1204	1719	1715.89	2.22	6337	1779	1749	1724	1694	1669	1736	1681	255	511	500	1030	1	1	50935430	866	-1.52	1.08	12	0.31	-1115.00	1567.00	4090	20230425	-58.44	1323	20230104	28.50	4090	-58.44	20230425	1323	28.50	20230104	4370	-61.10	20220916	1375	23.64	20230104	0.43	N	119650	500	254 억	1129386	N	N	8	N	N
96	20230912	100633	57	100.00	KOSPI	기계	N	N	N	N	N	1709	-10	5	-0.58	175956846	102108	23.07	1735	1748	1707	2230	1204	1719	1723.24	2.22	13133	1779	1749	1724	1694	1669	1736	1681	255	511	500	1030	1	1	50935430	870	-1.53	1.09	12	0.20	-1115.00	1567.00	4090	20230425	-58.22	1323	20230104	29.18	4090	-58.22	20230425	1323	29.18	20230104	4370	-60.89	20220916	1375	24.29	20230104	0.43	N	119650	500	254 억	1129386	N	N	8	N	N
97	20230912	090646	57	100.00	KOSPI	기계	N	N	N	N	N	1723	4	2	0.23	25377743	14704	3.32	1735	1735	1716	2230	1204	1719	1725.91	2.22	-1056	1779	1749	1724	1694	1669	1736	1681	255	511	500	1030	1	1	50935430	878	-1.55	1.10	12	0.03	-1115.00	1567.00	4090	20230425	-57.87	1323	20230104	30.23	4090	-57.87	20230425	1323	30.23	20230104	4370	-60.57	20220916	1375	25.31	20230104	0.43	N	119650	500	254 억	1129386	N	N	8	N	N
98	20230911	160631	57	100.00	KOSPI	기계	N	N	N	N	N	1719	10	2	0.59	764288392	441247	136.98	1735	1754	1699	2220	1197	1709	1732.14	2.08	64534	1743	1725	1693	1675	1643	1735	1685	255	511	500	1020	1	1	50935430	876	-1.54	1.10	12	0.87	-1115.00	1567.00	4090	20230425	-57.97	1323	20230104	29.93	4090	-57.97	20230425	1323	29.93	20230104	4370	-60.66	20220916	1375	25.02	20230104	0.43	N	119650	500	254 억	1060001	N	N	8	N	N
99	20230911	150637	57	100.00	KOSPI	기계	N	N	N	N	N	1724	15	2	0.88	722206473	416791	129.39	1735	1754	1699	2220	1197	1709	1732.81	2.08	63328	1743	1725	1693	1675	1643	1735	1685	255	511	500	1020	1	1	50935430	878	-1.55	1.10	12	0.82	-1115.00	1567.00	4090	20230425	-57.85	1323	20230104	30.31	4090	-57.85	20230425	1323	30.31	20230104	4370	-60.55	20220916	1375	25.38	20230104	0.43	N	119650	500	254 억	1060001	N	N	8	N	N
100	20230911	140647	57	100.00	KOSPI	기계	N	N	N	N	N	1730	21	2	1.23	672745498	388128	120.49	1735	1754	1699	2220	1197	1709	1733.34	2.08	67894	1743	1725	1693	1675	1643	1735	1685	255	511	500	1020	1	1	50935430	881	-1.55	1.10	12	0.76	-1115.00	1567.00	4090	20230425	-57.70	1323	20230104	30.76	4090	-57.70	20230425	1323	30.76	20230104	4370	-60.41	20220916	1375	25.82	20230104	0.43	N	119650	500	254 억	1060001	N	N	8	N	N
101	20230911	130620	57	100.00	KOSPI	기계	N	N	N	N	N	1738	29	2	1.70	622247579	358990	111.45	1735	1754	1699	2220	1197	1709	1733.36	2.08	67320	1743	1725	1693	1675	1643	1735	1685	255	511	500	1020	1	1	50935430	885	-1.56	1.11	12	0.70	-1115.00	1567.00	4090	20230425	-57.51	1323	20230104	31.37	4090	-57.51	20230425	1323	31.37	20230104	4370	-60.23	20220916	1375	26.40	20230104	0.43	N	119650	500	254 억	1060001	N	N	8	N	N
102	20230911	120631	57	100.00	KOSPI	기계	N	N	N	N	N	1736	27	2	1.58	559551167	322936	100.25	1735	1754	1699	2220	1197	1709	1732.74	2.08	64046	1743	1725	1693	1675	1643	1735	1685	255	511	500	1020	1	1	50935430	884	-1.56	1.11	12	0.63	-1115.00	1567.00	4090	20230425	-57.56	1323	20230104	31.22	4090	-57.56	20230425	1323	31.22	20230104	4370	-60.27	20220916	1375	26.25	20230104	0.43	N	119650	500	254 억	1060001	N	N	8	N	N
103	20230911	110621	57	100.00	KOSPI	기계	N	N	N	N	N	1738	29	2	1.70	511351607	295168	91.63	1735	1754	1699	2220	1197	1709	1732.45	2.08	69791	1743	1725	1693	1675	1643	1735	1685	255	511	500	1020	1	1	50935430	885	-1.56	1.11	12	0.58	-1115.00	1567.00	4090	20230425	-57.51	1323	20230104	31.37	4090	-57.51	20230425	1323	31.37	20230104	4370	-60.23	20220916	1375	26.40	20230104	0.43	N	119650	500	254 억	1060001	N	N	8	N	N
104	20230911	100622	57	100.00	KOSPI	기계	N	N	N	N	N	1732	23	2	1.35	460864767	266092	82.61	1735	1754	1699	2220	1197	1709	1732.02	2.08	61970	1743	1725	1693	1675	1643	1735	1685	255	511	500	1020	1	1	50935430	882	-1.55	1.11	12	0.52	-1115.00	1567.00	4090	20230425	-57.65	1323	20230104	30.91	4090	-57.65	20230425	1323	30.91	20230104	4370	-60.37	20220916	1375	25.96	20230104	0.43	N	119650	500	254 억	1060001	N	N	8	N	N
105	20230911	090620	57	100.00	KOSPI	기계	N	N	N	N	N	1716	7	2	0.41	51025068	29578	9.18	1735	1735	1716	2220	1197	1709	1725.38	2.08	-6710	1743	1725	1693	1675	1643	1735	1685	255	511	500	1020	1	1	50935430	874	-1.54	1.10	12	0.06	-1115.00	1567.00	4090	20230425	-58.04	1323	20230104	29.71	4090	-58.04	20230425	1323	29.71	20230104	4370	-60.73	20220916	1375	24.80	20230104	0.43	N	119650	500	254 억	1060001	N	N	8	N	N
106	20230908	160635	57	100.00	KOSPI	기계	N	N	N	N	N	1709	46	2	2.77	540317456	319617	68.48	1663	1711	1661	2160	1165	1663	1690.48	1.79	129603	1754	1708	1679	1633	1604	1694	1619	255	497	500	990	1	1	50935430	870	-1.53	1.09	12	0.63	-1115.00	1567.00	4090	20230425	-58.22	1323	20230104	29.18	4090	-58.22	20230425	1323	29.18	20230104	4370	-60.89	20220916	1375	24.29	20230104	0.43	N	119650	500	254 억	913605	N	N	8	N	N
107	20230908	150635	57	100.00	KOSPI	기계	N	N	N	N	N	1705	42	2	2.53	496245740	293812	62.95	1663	1711	1661	2160	1165	1663	1688.99	1.79	122075	1754	1708	1679	1633	1604	1694	1619	255	497	500	990	1	1	50935430	868	-1.53	1.09	12	0.58	-1115.00	1567.00	4090	20230425	-58.31	1323	20230104	28.87	4090	-58.31	20230425	1323	28.87	20230104	4370	-60.98	20220916	1375	24.00	20230104	0.43	N	119650	500	254 억	913605	N	N	13	N	N
108	20230908	140630	57	100.00	KOSPI	기계	N	N	N	N	N	1706	43	2	2.59	466821378	276570	59.26	1663	1711	1661	2160	1165	1663	1687.90	1.79	115879	1754	1708	1679	1633	1604	1694	1619	255	497	500	990	1	1	50935430	869	-1.53	1.09	12	0.54	-1115.00	1567.00	4090	20230425	-58.29	1323	20230104	28.95	4090	-58.29	20230425	1323	28.95	20230104	4370	-60.96	20220916	1375	24.07	20230104	0.43	N	119650	500	254 억	913605	N	N	13	N	N
109	20230908	130636	57	100.00	KOSPI	기계	N	N	N	N	N	1708	45	2	2.71	422697518	250723	53.72	1663	1711	1661	2160	1165	1663	1685.91	1.79	105241	1754	1708	1679	1633	1604	1694	1619	255	497	500	990	1	1	50935430	870	-1.53	1.09	12	0.49	-1115.00	1567.00	4090	20230425	-58.24	1323	20230104	29.10	4090	-58.24	20230425	1323	29.10	20230104	4370	-60.92	20220916	1375	24.22	20230104	0.43	N	119650	500	254 억	913605	N	N	13	N	N
110	20230908	120643	57	100.00	KOSPI	기계	N	N	N	N	N	1696	33	2	1.98	345801900	205668	44.07	1663	1707	1661	2160	1165	1663	1681.36	1.79	82579	1754	1708	1679	1633	1604	1694	1619	255	497	500	990	1	1	50935430	864	-1.52	1.08	12	0.40	-1115.00	1567.00	4090	20230425	-58.53	1323	20230104	28.19	4090	-58.53	20230425	1323	28.19	20230104	4370	-61.19	20220916	1375	23.35	20230104	0.43	N	119650	500	254 억	913605	N	N	13	N	N
111	20230908	110640	57	100.00	KOSPI	기계	N	N	N	N	N	1685	22	2	1.32	244228678	145779	31.23	1663	1687	1661	2160	1165	1663	1675.34	1.79	47137	1754	1708	1679	1633	1604	1694	1619	255	497	500	990	1	1	50935430	858	-1.51	1.08	12	0.29	-1115.00	1567.00	4090	20230425	-58.80	1323	20230104	27.36	4090	-58.80	20230425	1323	27.36	20230104	4370	-61.44	20220916	1375	22.55	20230104	0.43	N	119650	500	254 억	913605	N	N	13	N	N
112	20230908	100632	57	100.00	KOSPI	기계	N	N	N	N	N	1673	10	2	0.60	115996693	69430	14.88	1663	1683	1661	2160	1165	1663	1670.70	1.79	13785	1754	1708	1679	1633	1604	1694	1619	255	497	500	990	1	1	50935430	852	-1.50	1.07	12	0.14	-1115.00	1567.00	4090	20230425	-59.10	1323	20230104	26.46	4090	-59.10	20230425	1323	26.46	20230104	4370	-61.72	20220916	1375	21.67	20230104	0.43	N	119650	500	254 억	913605	N	N	13	N	N
113	20230908	090636	57	100.00	KOSPI	기계	N	N	N	N	N	1670	7	2	0.42	27040699	16226	3.48	1663	1675	1663	2160	1165	1663	1666.50	1.79	7542	1754	1708	1679	1633	1604	1694	1619	255	497	500	990	1	1	50935430	851	-1.50	1.07	12	0.03	-1115.00	1567.00	4090	20230425	-59.17	1323	20230104	26.23	4090	-59.17	20230425	1323	26.23	20230104	4370	-61.78	20220916	1375	21.45	20230104	0.43	N	119650	500	254 억	913605	N	N	13	N	N
114	20230907	160627	57	100.00	KOSPI	기계	N	N	N	N	N	1663	-36	5	-2.12	779490445	465678	143.62	1699	1725	1650	2205	1190	1699	1673.89	2.11	-152434	1743	1720	1700	1677	1657	1732	1689	255	506	500	1010	1	1	50935430	847	-1.49	1.06	12	0.91	-1115.00	1567.00	4090	20230425	-59.34	1323	20230104	25.70	4090	-59.34	20230425	1323	25.70	20230104	4370	-61.95	20220916	1375	20.95	20230104	0.43	N	119650	500	254 억	1074653	N	N	13	N	N
115	20230907	150633	57	100.00	KOSPI	기계	N	N	N	N	N	1662	-37	5	-2.18	771575859	460918	142.16	1699	1725	1650	2205	1190	1699	1674.00	2.11	-152416	1743	1720	1700	1677	1657	1732	1689	255	506	500	1010	1	1	50935430	847	-1.49	1.06	12	0.90	-1115.00	1567.00	4090	20230425	-59.36	1323	20230104	25.62	4090	-59.36	20230425	1323	25.62	20230104	4370	-61.97	20220916	1375	20.87	20230104	0.43	N	119650	500	254 억	1074653	N	N	19	N	N
116	20230907	140628	57	100.00	KOSPI	기계	N	N	N	N	N	1659	-40	5	-2.35	736965710	440076	135.73	1699	1725	1650	2205	1190	1699	1674.63	2.11	-147187	1743	1720	1700	1677	1657	1732	1689	255	506	500	1010	1	1	50935430	845	-1.49	1.06	12	0.86	-1115.00	1567.00	4090	20230425	-59.44	1323	20230104	25.40	4090	-59.44	20230425	1323	25.40	20230104	4370	-62.04	20220916	1375	20.65	20230104	0.43	N	119650	500	254 억	1074653	N	N	19	N	N
117	20230907	130627	57	100.00	KOSPI	기계	N	N	N	N	N	1665	-34	5	-2.00	559115243	333036	102.71	1699	1725	1650	2205	1190	1699	1678.84	2.11	-105311	1743	1720	1700	1677	1657	1732	1689	255	506	500	1010	1	1	50935430	848	-1.49	1.06	12	0.65	-1115.00	1567.00	4090	20230425	-59.29	1323	20230104	25.85	4090	-59.29	20230425	1323	25.85	20230104	4370	-61.90	20220916	1375	21.09	20230104	0.43	N	119650	500	254 억	1074653	N	N	19	N	N
118	20230907	120635	57	100.00	KOSPI	기계	N	N	N	N	N	1672	-27	5	-1.59	395027364	234516	72.33	1699	1725	1670	2205	1190	1699	1684.44	2.11	-70833	1743	1720	1700	1677	1657	1732	1689	255	506	500	1010	1	1	50935430	852	-1.50	1.07	12	0.46	-1115.00	1567.00	4090	20230425	-59.12	1323	20230104	26.38	4090	-59.12	20230425	1323	26.38	20230104	4370	-61.74	20220916	1375	21.60	20230104	0.43	N	119650	500	254 억	1074653	N	N	19	N	N
119	20230907	110633	57	100.00	KOSPI	기계	N	N	N	N	N	1673	-26	5	-1.53	344987472	204598	63.10	1699	1725	1670	2205	1190	1699	1686.17	2.11	-60504	1743	1720	1700	1677	1657	1732	1689	255	506	500	1010	1	1	50935430	852	-1.50	1.07	12	0.40	-1115.00	1567.00	4090	20230425	-59.10	1323	20230104	26.46	4090	-59.10	20230425	1323	26.46	20230104	4370	-61.72	20220916	1375	21.67	20230104	0.43	N	119650	500	254 억	1074653	N	N	19	N	N
120	20230907	100631	57	100.00	KOSPI	기계	N	N	N	N	N	1679	-20	5	-1.18	212200642	125251	38.63	1699	1725	1674	2205	1190	1699	1694.20	2.11	-31864	1743	1720	1700	1677	1657	1732	1689	255	506	500	1010	1	1	50935430	855	-1.51	1.07	12	0.25	-1115.00	1567.00	4090	20230425	-58.95	1323	20230104	26.91	4090	-58.95	20230425	1323	26.91	20230104	4370	-61.58	20220916	1375	22.11	20230104	0.43	N	119650	500	254 억	1074653	N	N	19	N	N
121	20230907	090640	57	100.00	KOSPI	기계	N	N	N	N	N	1707	8	2	0.47	31716604	18650	5.75	1699	1710	1690	2205	1190	1699	1700.62	2.11	1677	1743	1720	1700	1677	1657	1732	1689	255	506	500	1010	1	1	50935430	869	-1.53	1.09	12	0.04	-1115.00	1567.00	4090	20230425	-58.26	1323	20230104	29.02	4090	-58.26	20230425	1323	29.02	20230104	4370	-60.94	20220916	1375	24.15	20230104	0.43	N	119650	500	254 억	1074653	N	N	19	N	N
122	20230906	160628	57	100.00	KOSPI	기계	N	N	N	N	N	1699	5	2	0.30	551222291	323772	166.70	1682	1723	1680	2200	1186	1694	1702.51	2.07	22260	1720	1707	1696	1683	1672	1706	1682	255	506	500	1010	1	1	50935430	865	-1.52	1.08	12	0.64	-1115.00	1567.00	4090	20230425	-58.46	1323	20230104	28.42	4090	-58.46	20230425	1323	28.42	20230104	4370	-61.12	20220916	1375	23.56	20230104	0.43	N	119650	500	254 억	1054219	N	N	19	N	N
123	20230906	150631	57	100.00	KOSPI	기계	N	N	N	N	N	1691	-3	5	-0.18	543617578	319294	164.40	1682	1723	1680	2200	1186	1694	1702.56	2.07	22370	1720	1707	1696	1683	1672	1706	1682	255	506	500	1010	1	1	50935430	861	-1.52	1.08	12	0.63	-1115.00	1567.00	4090	20230425	-58.66	1323	20230104	27.82	4090	-58.66	20230425	1323	27.82	20230104	4370	-61.30	20220916	1375	22.98	20230104	0.43	N	119650	500	254 억	1054219	N	N	29	N	N
124	20230906	140630	57	100.00	KOSPI	기계	N	N	N	N	N	1699	5	2	0.30	446578979	261989	134.89	1682	1723	1680	2200	1186	1694	1704.57	2.07	47811	1720	1707	1696	1683	1672	1706	1682	255	506	500	1010	1	1	50935430	865	-1.52	1.08	12	0.51	-1115.00	1567.00	4090	20230425	-58.46	1323	20230104	28.42	4090	-58.46	20230425	1323	28.42	20230104	4370	-61.12	20220916	1375	23.56	20230104	0.43	N	119650	500	254 억	1054219	N	N	29	N	N
125	20230906	130623	57	100.00	KOSPI	기계	N	N	N	N	N	1706	12	2	0.71	420387978	246584	126.96	1682	1723	1680	2200	1186	1694	1704.85	2.07	49205	1720	1707	1696	1683	1672	1706	1682	255	506	500	1010	1	1	50935430	869	-1.53	1.09	12	0.48	-1115.00	1567.00	4090	20230425	-58.29	1323	20230104	28.95	4090	-58.29	20230425	1323	28.95	20230104	4370	-60.96	20220916	1375	24.07	20230104	0.43	N	119650	500	254 억	1054219	N	N	29	N	N
126	20230906	120635	57	100.00	KOSPI	기계	N	N	N	N	N	1706	12	2	0.71	377291497	221303	113.94	1682	1723	1680	2200	1186	1694	1704.86	2.07	50764	1720	1707	1696	1683	1672	1706	1682	255	506	500	1010	1	1	50935430	869	-1.53	1.09	12	0.43	-1115.00	1567.00	4090	20230425	-58.29	1323	20230104	28.95	4090	-58.29	20230425	1323	28.95	20230104	4370	-60.96	20220916	1375	24.07	20230104	0.43	N	119650	500	254 억	1054219	N	N	29	N	N
127	20230906	110637	57	100.00	KOSPI	기계	N	N	N	N	N	1714	20	2	1.18	318632911	187034	96.30	1682	1723	1680	2200	1186	1694	1703.61	2.07	49073	1720	1707	1696	1683	1672	1706	1682	255	506	500	1010	1	1	50935430	873	-1.54	1.09	12	0.37	-1115.00	1567.00	4090	20230425	-58.09	1323	20230104	29.55	4090	-58.09	20230425	1323	29.55	20230104	4370	-60.78	20220916	1375	24.65	20230104	0.43	N	119650	500	254 억	1054219	N	N	29	N	N
128	20230906	100616	57	100.00	KOSPI	기계	N	N	N	N	N	1705	11	2	0.65	188488474	111026	57.17	1682	1713	1680	2200	1186	1694	1697.70	2.07	20930	1720	1707	1696	1683	1672	1706	1682	255	506	500	1010	1	1	50935430	868	-1.53	1.09	12	0.22	-1115.00	1567.00	4090	20230425	-58.31	1323	20230104	28.87	4090	-58.31	20230425	1323	28.87	20230104	4370	-60.98	20220916	1375	24.00	20230104	0.43	N	119650	500	254 억	1054219	N	N	29	N	N
129	20230906	090622	57	100.00	KOSPI	기계	N	N	N	N	N	1695	1	2	0.06	64407447	38223	19.68	1682	1702	1680	2200	1186	1694	1685.04	2.07	822	1720	1707	1696	1683	1672	1706	1682	255	506	500	1010	1	1	50935430	863	-1.52	1.08	12	0.08	-1115.00	1567.00	4090	20230425	-58.56	1323	20230104	28.12	4090	-58.56	20230425	1323	28.12	20230104	4370	-61.21	20220916	1375	23.27	20230104	0.43	N	119650	500	254 억	1054219	N	N	29	N	N
130	20230905	160622	57	100.00	KOSPI	기계	N	N	N	N	N	1694	1	2	0.06	328836385	194164	58.07	1694	1709	1685	2200	1186	1693	1693.60	2.05	5399	1764	1728	1709	1673	1654	1719	1664	255	507	500	1010	1	1	50935430	863	-1.52	1.08	12	0.38	-1115.00	1567.00	4090	20230425	-58.58	1323	20230104	28.04	4090	-58.58	20230425	1323	28.04	20230104	4370	-61.24	20220916	1375	23.20	20230104	0.43	N	119650	500	254 억	1043619	N	N	29	N	N
131	20230905	150633	57	100.00	KOSPI	기계	N	N	N	N	N	1697	4	2	0.24	284592360	168060	50.26	1694	1709	1685	2200	1186	1693	1693.40	2.05	3457	1764	1728	1709	1673	1654	1719	1664	255	507	500	1010	1	1	50935430	864	-1.52	1.08	12	0.33	-1115.00	1567.00	4090	20230425	-58.51	1323	20230104	28.27	4090	-58.51	20230425	1323	28.27	20230104	4370	-61.17	20220916	1375	23.42	20230104	0.43	N	119650	500	254 억	1043619	N	N	80	N	N
132	20230905	140632	57	100.00	KOSPI	기계	N	N	N	N	N	1696	3	2	0.18	253766697	149890	44.83	1694	1709	1685	2200	1186	1693	1693.02	2.05	5776	1764	1728	1709	1673	1654	1719	1664	255	507	500	1010	1	1	50935430	864	-1.52	1.08	12	0.29	-1115.00	1567.00	4090	20230425	-58.53	1323	20230104	28.19	4090	-58.53	20230425	1323	28.19	20230104	4370	-61.19	20220916	1375	23.35	20230104	0.43	N	119650	500	254 억	1043619	N	N	80	N	N
133	20230905	130612	57	100.00	KOSPI	기계	N	N	N	N	N	1697	4	2	0.24	238753089	141035	42.18	1694	1709	1685	2200	1186	1693	1692.86	2.05	6040	1764	1728	1709	1673	1654	1719	1664	255	507	500	1010	1	1	50935430	864	-1.52	1.08	12	0.28	-1115.00	1567.00	4090	20230425	-58.51	1323	20230104	28.27	4090	-58.51	20230425	1323	28.27	20230104	4370	-61.17	20220916	1375	23.42	20230104	0.43	N	119650	500	254 억	1043619	N	N	80	N	N
134	20230905	120619	57	100.00	KOSPI	기계	N	N	N	N	N	1694	1	2	0.06	217176148	128305	38.37	1694	1709	1685	2200	1186	1693	1692.66	2.05	6717	1764	1728	1709	1673	1654	1719	1664	255	507	500	1010	1	1	50935430	863	-1.52	1.08	12	0.25	-1115.00	1567.00	4090	20230425	-58.58	1323	20230104	28.04	4090	-58.58	20230425	1323	28.04	20230104	4370	-61.24	20220916	1375	23.20	20230104	0.43	N	119650	500	254 억	1043619	N	N	80	N	N
135	20230905	110624	57	100.00	KOSPI	기계	N	N	N	N	N	1691	-2	5	-0.12	190373604	112472	33.64	1694	1709	1685	2200	1186	1693	1692.63	2.05	8629	1764	1728	1709	1673	1654	1719	1664	255	507	500	1010	1	1	50935430	861	-1.52	1.08	12	0.22	-1115.00	1567.00	4090	20230425	-58.66	1323	20230104	27.82	4090	-58.66	20230425	1323	27.82	20230104	4370	-61.30	20220916	1375	22.98	20230104	0.43	N	119650	500	254 억	1043619	N	N	80	N	N
136	20230905	100615	57	100.00	KOSPI	기계	N	N	N	N	N	1693	0	3	0.00	149378944	88211	26.38	1694	1709	1685	2200	1186	1693	1693.43	2.05	9223	1764	1728	1709	1673	1654	1719	1664	255	507	500	1010	1	1	50935430	862	-1.52	1.08	12	0.17	-1115.00	1567.00	4090	20230425	-58.61	1323	20230104	27.97	4090	-58.61	20230425	1323	27.97	20230104	4370	-61.26	20220916	1375	23.13	20230104	0.43	N	119650	500	254 억	1043619	N	N	80	N	N
137	20230905	090615	57	100.00	KOSPI	기계	N	N	N	N	N	1705	12	2	0.71	32821334	19339	5.78	1694	1709	1689	2200	1186	1693	1697.16	2.05	8751	1764	1728	1709	1673	1654	1719	1664	255	507	500	1010	1	1	50935430	868	-1.53	1.09	12	0.04	-1115.00	1567.00	4090	20230425	-58.31	1323	20230104	28.87	4090	-58.31	20230425	1323	28.87	20230104	4370	-60.98	20220916	1375	24.00	20230104	0.43	N	119650	500	254 억	1043619	N	N	80	N	N
138	20230904	160614	57	100.00	KOSPI	기계	N	N	N	N	N	1693	-1	5	-0.06	565914569	331787	73.54	1700	1745	1690	2200	1186	1694	1705.66	2.10	-28262	1740	1717	1701	1678	1662	1709	1670	255	506	500	1010	1	1	50935430	862	-1.52	1.08	12	0.65	-1115.00	1567.00	4090	20230425	-58.61	1323	20230104	27.97	4090	-58.61	20230425	1323	27.97	20230104	4370	-61.26	20220916	1375	23.13	20230104	0.42	N	119650	500	254 억	1068494	N	N	80	N	N
139	20230904	150606	57	100.00	KOSPI	기계	N	N	N	N	N	1694	0	3	0.00	536614049	314488	69.71	1700	1745	1690	2200	1186	1694	1706.31	2.10	-26860	1740	1717	1701	1678	1662	1709	1670	255	506	500	1010	1	1	50935430	863	-1.52	1.08	12	0.62	-1115.00	1567.00	4090	20230425	-58.58	1323	20230104	28.04	4090	-58.58	20230425	1323	28.04	20230104	4370	-61.24	20220916	1375	23.20	20230104	0.42	N	119650	500	254 억	1068494	N	N	9	N	N
140	20230904	140600	57	100.00	KOSPI	기계	N	N	N	N	N	1697	3	2	0.18	493643971	289147	64.09	1700	1745	1690	2200	1186	1694	1707.24	2.10	-24313	1740	1717	1701	1678	1662	1709	1670	255	506	500	1010	1	1	50935430	864	-1.52	1.08	12	0.57	-1115.00	1567.00	4090	20230425	-58.51	1323	20230104	28.27	4090	-58.51	20230425	1323	28.27	20230104	4370	-61.17	20220916	1375	23.42	20230104	0.42	N	119650	500	254 억	1068494	N	N	9	N	N
141	20230904	130611	57	100.00	KOSPI	기계	N	N	N	N	N	1696	2	2	0.12	455131133	266465	59.06	1700	1745	1690	2200	1186	1694	1708.03	2.10	-12303	1740	1717	1701	1678	1662	1709	1670	255	506	500	1010	1	1	50935430	864	-1.52	1.08	12	0.52	-1115.00	1567.00	4090	20230425	-58.53	1323	20230104	28.19	4090	-58.53	20230425	1323	28.19	20230104	4370	-61.19	20220916	1375	23.35	20230104	0.42	N	119650	500	254 억	1068494	N	N	9	N	N
142	20230904	120557	57	100.00	KOSPI	기계	N	N	N	N	N	1694	0	3	0.00	432559702	253165	56.11	1700	1745	1690	2200	1186	1694	1708.61	2.10	-10526	1740	1717	1701	1678	1662	1709	1670	255	506	500	1010	1	1	50935430	863	-1.52	1.08	12	0.50	-1115.00	1567.00	4090	20230425	-58.58	1323	20230104	28.04	4090	-58.58	20230425	1323	28.04	20230104	4370	-61.24	20220916	1375	23.20	20230104	0.42	N	119650	500	254 억	1068494	N	N	9	N	N
143	20230904	110550	57	100.00	KOSPI	기계	N	N	N	N	N	1703	9	2	0.53	308747564	180277	39.96	1700	1745	1690	2200	1186	1694	1712.63	2.10	13101	1740	1717	1701	1678	1662	1709	1670	255	506	500	1010	1	1	50935430	867	-1.53	1.09	12	0.35	-1115.00	1567.00	4090	20230425	-58.36	1323	20230104	28.72	4090	-58.36	20230425	1323	28.72	20230104	4370	-61.03	20220916	1375	23.85	20230104	0.42	N	119650	500	254 억	1068494	N	N	9	N	N
144	20230904	100555	57	100.00	KOSPI	기계	N	N	N	N	N	1701	7	2	0.41	235479084	137310	30.44	1700	1745	1690	2200	1186	1694	1714.94	2.10	10259	1740	1717	1701	1678	1662	1709	1670	255	506	500	1010	1	1	50935430	866	-1.53	1.09	12	0.27	-1115.00	1567.00	4090	20230425	-58.41	1323	20230104	28.57	4090	-58.41	20230425	1323	28.57	20230104	4370	-61.08	20220916	1375	23.71	20230104	0.42	N	119650	500	254 억	1068494	N	N	9	N	N
145	20230904	090605	57	100.00	KOSPI	기계	N	N	N	N	N	1704	10	2	0.59	37021290	21802	4.83	1700	1704	1690	2200	1186	1694	1698.07	2.10	-7010	1740	1717	1701	1678	1662	1709	1670	255	506	500	1010	1	1	50935430	868	-1.53	1.09	12	0.04	-1115.00	1567.00	4090	20230425	-58.34	1323	20230104	28.80	4090	-58.34	20230425	1323	28.80	20230104	4370	-61.01	20220916	1375	23.93	20230104	0.42	N	119650	500	254 억	1068494	N	N	9	N	N
146	20230901	160555	57	100.00	KOSPI	기계	N	N	N	N	N	1694	-20	5	-1.17	764401938	449919	64.62	1700	1724	1685	2225	1200	1714	1698.98	2.08	9060	1788	1751	1728	1691	1668	1739	1679	255	511	500	1020	1	1	50935430	863	-1.52	1.08	12	0.88	-1115.00	1567.00	4090	20230425	-58.58	1323	20230104	28.04	4090	-58.58	20230425	1323	28.04	20230104	4370	-61.24	20220916	1375	23.20	20230104	0.40	N	119650	500	254 억	1059556	N	N	9	N	N
147	20230901	150602	57	100.00	KOSPI	기계	N	N	N	N	N	1697	-17	5	-0.99	723149599	425567	61.12	1700	1724	1685	2225	1200	1714	1699.26	2.08	9394	1788	1751	1728	1691	1668	1739	1679	255	511	500	1020	1	1	50935430	864	-1.52	1.08	12	0.84	-1115.00	1567.00	4090	20230425	-58.51	1323	20230104	28.27	4090	-58.51	20230425	1323	28.27	20230104	4370	-61.17	20220916	1375	23.42	20230104	0.40	N	119650	500	254 억	1059556	N	N	1	N	N
148	20230901	140606	57	100.00	KOSPI	기계	N	N	N	N	N	1696	-18	5	-1.05	572829587	336794	48.37	1700	1724	1685	2225	1200	1714	1700.83	2.08	23158	1788	1751	1728	1691	1668	1739	1679	255	511	500	1020	1	1	50935430	864	-1.52	1.08	12	0.66	-1115.00	1567.00	4090	20230425	-58.53	1323	20230104	28.19	4090	-58.53	20230425	1323	28.19	20230104	4370	-61.19	20220916	1375	23.35	20230104	0.40	N	119650	500	254 억	1059556	N	N	1	N	N
149	20230901	130550	57	100.00	KOSPI	기계	N	N	N	N	N	1699	-15	5	-0.88	511817978	300862	43.21	1700	1724	1685	2225	1200	1714	1701.17	2.08	24371	1788	1751	1728	1691	1668	1739	1679	255	511	500	1020	1	1	50935430	865	-1.52	1.08	12	0.59	-1115.00	1567.00	4090	20230425	-58.46	1323	20230104	28.42	4090	-58.46	20230425	1323	28.42	20230104	4370	-61.12	20220916	1375	23.56	20230104	0.40	N	119650	500	254 억	1059556	N	N	1	N	N
150	20230901	120555	57	100.00	KOSPI	기계	N	N	N	N	N	1695	-19	5	-1.11	489612364	287768	41.33	1700	1724	1685	2225	1200	1714	1701.41	2.08	26148	1788	1751	1728	1691	1668	1739	1679	255	511	500	1020	1	1	50935430	863	-1.52	1.08	12	0.56	-1115.00	1567.00	4090	20230425	-58.56	1323	20230104	28.12	4090	-58.56	20230425	1323	28.12	20230104	4370	-61.21	20220916	1375	23.27	20230104	0.40	N	119650	500	254 억	1059556	N	N	1	N	N
151	20230901	110556	57	100.00	KOSPI	기계	N	N	N	N	N	1699	-15	5	-0.88	380705156	223597	32.11	1700	1724	1685	2225	1200	1714	1702.64	2.08	25190	1788	1751	1728	1691	1668	1739	1679	255	511	500	1020	1	1	50935430	865	-1.52	1.08	12	0.44	-1115.00	1567.00	4090	20230425	-58.46	1323	20230104	28.42	4090	-58.46	20230425	1323	28.42	20230104	4370	-61.12	20220916	1375	23.56	20230104	0.40	N	119650	500	254 억	1059556	N	N	1	N	N
152	20230901	100553	57	100.00	KOSPI	기계	N	N	N	N	N	1696	-18	5	-1.05	260661039	152795	21.94	1700	1724	1685	2225	1200	1714	1705.95	2.08	19690	1788	1751	1728	1691	1668	1739	1679	255	511	500	1020	1	1	50935430	864	-1.52	1.08	12	0.30	-1115.00	1567.00	4090	20230425	-58.53	1323	20230104	28.19	4090	-58.53	20230425	1323	28.19	20230104	4370	-61.19	20220916	1375	23.35	20230104	0.40	N	119650	500	254 억	1059556	N	N	1	N	N
153	20230901	090544	57	100.00	KOSPI	기계	N	N	N	N	N	1700	-14	5	-0.82	67735638	39912	5.73	1700	1710	1685	2225	1200	1714	1697.12	2.08	-5330	1788	1751	1728	1691	1668	1739	1679	255	511	500	1020	1	1	50935430	866	-1.52	1.08	12	0.08	-1115.00	1567.00	4090	20230425	-58.44	1323	20230104	28.50	4090	-58.44	20230425	1323	28.50	20230104	4370	-61.10	20220916	1375	23.64	20230104	0.40	N	119650	500	254 억	1059556	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History