KissMeData/015590/price/prices-20240801.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

67 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	20240830	160314	57	100.00	KOSPI	기계	N	N	N	N	N	444	-4	5	-0.89	543335012	1228825	27.35	450	451	438	582	314	448	442.16	2.71	-115111	504	476	445	417	386	460	401	1185	134	500	310	1	1	236981544	1052	7.28	0.82	12	0.52	61.00	540.00	1024	20230911	-56.64	349	20240202	27.22	824	-46.12	20240131	349	27.22	20240202	1024	-56.64	20230911	349	27.22	20240202	0.07	N	015590	500	1184 억	6431384	N	N	7	N	N
3	20240830	150317	57	100.00	KOSPI	기계	N	N	N	N	N	442	-6	5	-1.34	524022381	1185390	26.39	450	451	438	582	314	448	442.07	2.71	-100086	504	476	445	417	386	460	401	1185	134	500	310	1	1	236981544	1047	7.25	0.82	12	0.50	61.00	540.00	1024	20230911	-56.84	349	20240202	26.65	824	-46.36	20240131	349	26.65	20240202	1024	-56.84	20230911	349	26.65	20240202	0.07	N	015590	500	1184 억	6431384	N	N	7	N	N
4	20240830	140317	57	100.00	KOSPI	기계	N	N	N	N	N	443	-5	5	-1.12	467609263	1057220	23.53	450	451	438	582	314	448	442.30	2.71	-138680	504	476	445	417	386	460	401	1185	134	500	310	1	1	236981544	1050	7.26	0.82	12	0.45	61.00	540.00	1024	20230911	-56.74	349	20240202	26.93	824	-46.24	20240131	349	26.93	20240202	1024	-56.74	20230911	349	26.93	20240202	0.07	N	015590	500	1184 억	6431384	N	N	7	N	N
5	20240830	130316	57	100.00	KOSPI	기계	N	N	N	N	N	443	-5	5	-1.12	386600571	873344	19.44	450	451	438	582	314	448	442.67	2.71	-135618	504	476	445	417	386	460	401	1185	134	500	310	1	1	236981544	1050	7.26	0.82	12	0.37	61.00	540.00	1024	20230911	-56.74	349	20240202	26.93	824	-46.24	20240131	349	26.93	20240202	1024	-56.74	20230911	349	26.93	20240202	0.07	N	015590	500	1184 억	6431384	N	N	7	N	N
6	20240830	120317	57	100.00	KOSPI	기계	N	N	N	N	N	443	-5	5	-1.12	317394152	716867	15.96	450	451	438	582	314	448	442.75	2.71	-112421	504	476	445	417	386	460	401	1185	134	500	310	1	1	236981544	1050	7.26	0.82	12	0.30	61.00	540.00	1024	20230911	-56.74	349	20240202	26.93	824	-46.24	20240131	349	26.93	20240202	1024	-56.74	20230911	349	26.93	20240202	0.07	N	015590	500	1184 억	6431384	N	N	7	N	N
7	20240830	110317	57	100.00	KOSPI	기계	N	N	N	N	N	439	-9	5	-2.01	276607628	624387	13.90	450	451	438	582	314	448	443.01	2.71	-95533	504	476	445	417	386	460	401	1185	134	500	310	1	1	236981544	1040	7.20	0.81	12	0.26	61.00	540.00	1024	20230911	-57.13	349	20240202	25.79	824	-46.72	20240131	349	25.79	20240202	1024	-57.13	20230911	349	25.79	20240202	0.07	N	015590	500	1184 억	6431384	N	N	7	N	N
8	20240830	100319	57	100.00	KOSPI	기계	N	N	N	N	N	445	-3	5	-0.67	141881197	320615	7.14	450	451	438	582	314	448	442.53	2.71	32443	504	476	445	417	386	460	401	1185	134	500	310	1	1	236981544	1055	7.30	0.82	12	0.14	61.00	540.00	1024	20230911	-56.54	349	20240202	27.51	824	-46.00	20240131	349	27.51	20240202	1024	-56.54	20230911	349	27.51	20240202	0.07	N	015590	500	1184 억	6431384	N	N	7	N	N
9	20240830	090318	57	100.00	KOSPI	기계	N	N	N	N	N	445	-3	5	-0.67	14332473	32073	0.71	450	450	445	582	314	448	446.87	2.71	10160	504	476	445	417	386	460	401	1185	134	500	310	1	1	236981544	1055	7.30	0.82	12	0.01	61.00	540.00	1024	20230911	-56.54	349	20240202	27.51	824	-46.00	20240131	349	27.51	20240202	1024	-56.54	20230911	349	27.51	20240202	0.07	N	015590	500	1184 억	6431384	N	N	7	N	N
10	20240829	160318	57	100.00	KOSPI	기계	N	N	N	N	N	448	-23	5	-4.88	1993400504	4486204	446.64	456	473	414	612	330	471	444.34	2.45	629120	498	484	473	459	448	479	454	1185	141	500	320	1	1	236981544	1062	7.34	0.83	12	1.89	61.00	540.00	1024	20230911	-56.25	349	20240202	28.37	824	-45.63	20240131	349	28.37	20240202	1024	-56.25	20230911	349	28.37	20240202	0.07	N	015590	500	1184 억	5805309	N	N	7	N	N
11	20240829	150320	57	100.00	KOSPI	기계	N	N	N	N	N	448	-23	5	-4.88	1969208386	4432002	441.24	456	473	414	612	330	471	444.32	2.45	641013	498	484	473	459	448	479	454	1185	141	500	320	1	1	236981544	1062	7.34	0.83	12	1.87	61.00	540.00	1024	20230911	-56.25	349	20240202	28.37	824	-45.63	20240131	349	28.37	20240202	1024	-56.25	20230911	349	28.37	20240202	0.07	N	015590	500	1184 억	5805309	N	N	285	N	N
12	20240829	140322	57	100.00	KOSPI	기계	N	N	N	N	N	431	-40	5	-8.49	1851584081	4163831	414.54	456	473	414	612	330	471	444.68	2.45	510866	498	484	473	459	448	479	454	1185	141	500	320	1	1	236981544	1021	7.07	0.80	12	1.76	61.00	540.00	1024	20230911	-57.91	349	20240202	23.50	824	-47.69	20240131	349	23.50	20240202	1024	-57.91	20230911	349	23.50	20240202	0.07	N	015590	500	1184 억	5805309	N	N	285	N	N
13	20240829	130321	57	100.00	KOSPI	기계	N	N	N	N	N	432	-39	5	-8.28	1623562182	3632947	361.69	456	473	414	612	330	471	446.90	2.45	715271	498	484	473	459	448	479	454	1185	141	500	320	1	1	236981544	1024	7.08	0.80	12	1.53	61.00	540.00	1024	20230911	-57.81	349	20240202	23.78	824	-47.57	20240131	349	23.78	20240202	1024	-57.81	20230911	349	23.78	20240202	0.07	N	015590	500	1184 억	5805309	N	N	285	N	N
14	20240829	120319	57	100.00	KOSPI	기계	N	N	N	N	N	439	-32	5	-6.79	1427433412	3181374	316.73	456	473	414	612	330	471	448.68	2.45	664139	498	484	473	459	448	479	454	1185	141	500	320	1	1	236981544	1040	7.20	0.81	12	1.34	61.00	540.00	1024	20230911	-57.13	349	20240202	25.79	824	-46.72	20240131	349	25.79	20240202	1024	-57.13	20230911	349	25.79	20240202	0.07	N	015590	500	1184 억	5805309	N	N	285	N	N
15	20240829	110322	57	100.00	KOSPI	기계	N	N	N	N	N	458	-13	5	-2.76	679789435	1477739	147.12	456	473	454	612	330	471	460.02	2.45	369268	498	484	473	459	448	479	454	1185	141	500	320	1	1	236981544	1085	7.51	0.85	12	0.62	61.00	540.00	1024	20230911	-55.27	349	20240202	31.23	824	-44.42	20240131	349	31.23	20240202	1024	-55.27	20230911	349	31.23	20240202	0.07	N	015590	500	1184 억	5805309	N	N	285	N	N
16	20240829	100319	57	100.00	KOSPI	기계	N	N	N	N	N	467	-4	5	-0.85	447529884	970597	96.63	456	473	456	612	330	471	461.09	2.45	365051	498	484	473	459	448	479	454	1185	141	500	320	1	1	236981544	1107	7.66	0.86	12	0.41	61.00	540.00	1024	20230911	-54.39	349	20240202	33.81	824	-43.33	20240131	349	33.81	20240202	1024	-54.39	20230911	349	33.81	20240202	0.07	N	015590	500	1184 억	5805309	N	N	285	N	N
17	20240829	090321	57	100.00	KOSPI	기계	N	N	N	N	N	464	-7	5	-1.49	161687122	352841	35.13	456	470	456	612	330	471	458.24	2.45	125318	498	484	473	459	448	479	454	1185	141	500	320	1	1	236981544	1100	7.61	0.86	12	0.15	61.00	540.00	1024	20230911	-54.69	349	20240202	32.95	824	-43.69	20240131	349	32.95	20240202	1024	-54.69	20230911	349	32.95	20240202	0.07	N	015590	500	1184 억	5805309	N	N	285	N	N
18	20240828	160312	57	100.00	KOSPI	기계	N	N	N	N	N	471	-12	5	-2.48	474105837	1001444	193.82	487	487	462	627	339	483	473.42	2.47	-1333	496	489	479	472	462	493	476	1185	144	500	330	1	1	236981544	1116	7.72	0.87	12	0.42	61.00	540.00	1024	20230911	-54.00	349	20240202	34.96	824	-42.84	20240131	349	34.96	20240202	1024	-54.00	20230911	349	34.96	20240202	0.07	N	015590	500	1184 억	5852243	N	N	285	N	N
19	20240828	150313	57	100.00	KOSPI	기계	N	N	N	N	N	472	-11	5	-2.28	422107550	890798	172.40	487	487	462	627	339	483	473.85	2.47	-29827	496	489	479	472	462	493	476	1185	144	500	330	1	1	236981544	1119	7.74	0.87	12	0.38	61.00	540.00	1024	20230911	-53.91	349	20240202	35.24	824	-42.72	20240131	349	35.24	20240202	1024	-53.91	20230911	349	35.24	20240202	0.07	N	015590	500	1184 억	5852243	N	N	58	N	N
20	20240828	140314	57	100.00	KOSPI	기계	N	N	N	N	N	475	-8	5	-1.66	275623493	579256	112.11	487	487	462	627	339	483	475.82	2.47	-55846	496	489	479	472	462	493	476	1185	144	500	330	1	1	236981544	1126	7.79	0.88	12	0.24	61.00	540.00	1024	20230911	-53.61	349	20240202	36.10	824	-42.35	20240131	349	36.10	20240202	1024	-53.61	20230911	349	36.10	20240202	0.07	N	015590	500	1184 억	5852243	N	N	58	N	N
21	20240828	130314	57	100.00	KOSPI	기계	N	N	N	N	N	474	-9	5	-1.86	168388915	351775	68.08	487	487	462	627	339	483	478.68	2.47	-91900	496	489	479	472	462	493	476	1185	144	500	330	1	1	236981544	1123	7.77	0.88	12	0.15	61.00	540.00	1024	20230911	-53.71	349	20240202	35.82	824	-42.48	20240131	349	35.82	20240202	1024	-53.71	20230911	349	35.82	20240202	0.07	N	015590	500	1184 억	5852243	N	N	58	N	N
22	20240828	120313	57	100.00	KOSPI	기계	N	N	N	N	N	479	-4	5	-0.83	139384397	290613	56.25	487	487	462	627	339	483	479.62	2.47	-100349	496	489	479	472	462	493	476	1185	144	500	330	1	1	236981544	1135	7.85	0.89	12	0.12	61.00	540.00	1024	20230911	-53.22	349	20240202	37.25	824	-41.87	20240131	349	37.25	20240202	1024	-53.22	20230911	349	37.25	20240202	0.07	N	015590	500	1184 억	5852243	N	N	58	N	N
23	20240828	110314	57	100.00	KOSPI	기계	N	N	N	N	N	478	-5	5	-1.04	124754789	259932	50.31	487	487	462	627	339	483	479.95	2.47	-81295	496	489	479	472	462	493	476	1185	144	500	330	1	1	236981544	1133	7.84	0.89	12	0.11	61.00	540.00	1024	20230911	-53.32	349	20240202	36.96	824	-41.99	20240131	349	36.96	20240202	1024	-53.32	20230911	349	36.96	20240202	0.07	N	015590	500	1184 억	5852243	N	N	58	N	N
24	20240828	100320	57	100.00	KOSPI	기계	N	N	N	N	N	484	1	2	0.21	48009996	99315	19.22	487	487	479	627	339	483	483.41	2.47	-8872	496	489	479	472	462	493	476	1185	144	500	330	1	1	236981544	1147	7.93	0.90	12	0.04	61.00	540.00	1024	20230911	-52.73	349	20240202	38.68	824	-41.26	20240131	349	38.68	20240202	1024	-52.73	20230911	349	38.68	20240202	0.07	N	015590	500	1184 억	5852243	N	N	58	N	N
25	20240828	090318	57	100.00	KOSPI	기계	N	N	N	N	N	484	1	2	0.21	2018592	4163	0.81	487	487	484	627	339	483	484.89	2.47	1268	496	489	479	472	462	493	476	1185	144	500	330	1	1	236981544	1147	7.93	0.90	12	0.00	61.00	540.00	1024	20230911	-52.73	349	20240202	38.68	824	-41.26	20240131	349	38.68	20240202	1024	-52.73	20230911	349	38.68	20240202	0.07	N	015590	500	1184 억	5852243	N	N	58	N	N
26	20240827	160313	57	100.00	KOSPI	기계	N	N	N	N	N	483	3	2	0.62	246770525	514041	48.94	479	486	469	624	336	480	480.06	2.44	62945	501	490	484	473	467	487	470	1185	144	500	330	1	1	236981544	1145	7.92	0.89	12	0.22	61.00	540.00	1024	20230911	-52.83	349	20240202	38.40	824	-41.38	20240131	349	38.40	20240202	1024	-52.83	20230911	349	38.40	20240202	0.07	N	015590	500	1184 억	5787447	N	N	58	N	N
27	20240827	150314	57	100.00	KOSPI	기계	N	N	N	N	N	486	6	2	1.25	242054270	504294	48.01	479	486	469	624	336	480	479.99	2.44	66024	501	490	484	473	467	487	470	1185	144	500	330	1	1	236981544	1152	7.97	0.90	12	0.21	61.00	540.00	1024	20230911	-52.54	349	20240202	39.26	824	-41.02	20240131	349	39.26	20240202	1024	-52.54	20230911	349	39.26	20240202	0.07	N	015590	500	1184 억	5787447	N	N	0	N	N
28	20240827	140314	57	100.00	KOSPI	기계	N	N	N	N	N	485	5	2	1.04	179891035	375172	35.72	479	486	469	624	336	480	479.49	2.44	51822	501	490	484	473	467	487	470	1185	144	500	330	1	1	236981544	1149	7.95	0.90	12	0.16	61.00	540.00	1024	20230911	-52.64	349	20240202	38.97	824	-41.14	20240131	349	38.97	20240202	1024	-52.64	20230911	349	38.97	20240202	0.07	N	015590	500	1184 억	5787447	N	N	0	N	N
29	20240827	130314	57	100.00	KOSPI	기계	N	N	N	N	N	484	4	2	0.83	140100792	292531	27.85	479	486	469	624	336	480	478.93	2.44	36653	501	490	484	473	467	487	470	1185	144	500	330	1	1	236981544	1147	7.93	0.90	12	0.12	61.00	540.00	1024	20230911	-52.73	349	20240202	38.68	824	-41.26	20240131	349	38.68	20240202	1024	-52.73	20230911	349	38.68	20240202	0.07	N	015590	500	1184 억	5787447	N	N	0	N	N
30	20240827	120315	57	100.00	KOSPI	기계	N	N	N	N	N	482	2	2	0.42	133955466	279818	26.64	479	486	469	624	336	480	478.72	2.44	36653	501	490	484	473	467	487	470	1185	144	500	330	1	1	236981544	1142	7.90	0.89	12	0.12	61.00	540.00	1024	20230911	-52.93	349	20240202	38.11	824	-41.50	20240131	349	38.11	20240202	1024	-52.93	20230911	349	38.11	20240202	0.07	N	015590	500	1184 억	5787447	N	N	0	N	N
31	20240827	110316	57	100.00	KOSPI	기계	N	N	N	N	N	485	5	2	1.04	97842184	204625	19.48	479	486	469	624	336	480	478.15	2.44	43613	501	490	484	473	467	487	470	1185	144	500	330	1	1	236981544	1149	7.95	0.90	12	0.09	61.00	540.00	1024	20230911	-52.64	349	20240202	38.97	824	-41.14	20240131	349	38.97	20240202	1024	-52.64	20230911	349	38.97	20240202	0.07	N	015590	500	1184 억	5787447	N	N	0	N	N
32	20240827	100313	57	100.00	KOSPI	기계	N	N	N	N	N	480	0	3	0.00	62289793	131077	12.48	479	483	469	624	336	480	475.22	2.44	40115	501	490	484	473	467	487	470	1185	144	500	330	1	1	236981544	1138	7.87	0.89	12	0.06	61.00	540.00	1024	20230911	-53.12	349	20240202	37.54	824	-41.75	20240131	349	37.54	20240202	1024	-53.12	20230911	349	37.54	20240202	0.07	N	015590	500	1184 억	5787447	N	N	0	N	N
33	20240827	090312	57	100.00	KOSPI	기계	N	N	N	N	N	479	-1	5	-0.21	2705995	5644	0.54	479	483	479	624	336	480	479.45	2.44	-5204	501	490	484	473	467	487	470	1185	144	500	330	1	1	236981544	1135	7.85	0.89	12	0.00	61.00	540.00	1024	20230911	-53.22	349	20240202	37.25	824	-41.87	20240131	349	37.25	20240202	1024	-53.22	20230911	349	37.25	20240202	0.07	N	015590	500	1184 억	5787447	N	N	0	N	N
34	20240826	160310	57	100.00	KOSPI	기계	N	N	N	N	N	480	-15	5	-3.03	502923744	1043921	125.97	495	495	478	643	347	495	481.76	2.38	91799	507	500	495	488	483	498	486	1185	148	500	340	1	1	236981544	1138	7.87	0.89	12	0.44	61.00	540.00	1024	20230911	-53.12	349	20240202	37.54	824	-41.75	20240131	349	37.54	20240202	1024	-53.12	20230911	349	37.54	20240202	0.07	N	015590	500	1184 억	5639876	N	N	0	N	N
35	20240826	150313	57	100.00	KOSPI	기계	N	N	N	N	N	486	-9	5	-1.82	446596910	926890	111.85	495	495	478	643	347	495	481.82	2.38	86659	507	500	495	488	483	498	486	1185	148	500	340	1	1	236981544	1152	7.97	0.90	12	0.39	61.00	540.00	1024	20230911	-52.54	349	20240202	39.26	824	-41.02	20240131	349	39.26	20240202	1024	-52.54	20230911	349	39.26	20240202	0.07	N	015590	500	1184 억	5639876	N	N	0	N	N
36	20240826	140313	57	100.00	KOSPI	기계	N	N	N	N	N	485	-10	5	-2.02	401939913	834394	100.68	495	495	478	643	347	495	481.71	2.38	59943	507	500	495	488	483	498	486	1185	148	500	340	1	1	236981544	1149	7.95	0.90	12	0.35	61.00	540.00	1024	20230911	-52.64	349	20240202	38.97	824	-41.14	20240131	349	38.97	20240202	1024	-52.64	20230911	349	38.97	20240202	0.07	N	015590	500	1184 억	5639876	N	N	0	N	N
37	20240826	130315	57	100.00	KOSPI	기계	N	N	N	N	N	483	-12	5	-2.42	393114456	816148	98.48	495	495	478	643	347	495	481.67	2.38	57434	507	500	495	488	483	498	486	1185	148	500	340	1	1	236981544	1145	7.92	0.89	12	0.34	61.00	540.00	1024	20230911	-52.83	349	20240202	38.40	824	-41.38	20240131	349	38.40	20240202	1024	-52.83	20230911	349	38.40	20240202	0.07	N	015590	500	1184 억	5639876	N	N	0	N	N
38	20240826	120312	57	100.00	KOSPI	기계	N	N	N	N	N	483	-12	5	-2.42	360351583	748105	90.27	495	495	478	643	347	495	481.69	2.38	58321	507	500	495	488	483	498	486	1185	148	500	340	1	1	236981544	1145	7.92	0.89	12	0.32	61.00	540.00	1024	20230911	-52.83	349	20240202	38.40	824	-41.38	20240131	349	38.40	20240202	1024	-52.83	20230911	349	38.40	20240202	0.07	N	015590	500	1184 억	5639876	N	N	0	N	N
39	20240826	110313	57	100.00	KOSPI	기계	N	N	N	N	N	481	-14	5	-2.83	334309784	693897	83.73	495	495	478	643	347	495	481.79	2.38	58371	507	500	495	488	483	498	486	1185	148	500	340	1	1	236981544	1140	7.89	0.89	12	0.29	61.00	540.00	1024	20230911	-53.03	349	20240202	37.82	824	-41.63	20240131	349	37.82	20240202	1024	-53.03	20230911	349	37.82	20240202	0.07	N	015590	500	1184 억	5639876	N	N	0	N	N
40	20240826	100313	57	100.00	KOSPI	기계	N	N	N	N	N	486	-9	5	-1.82	174158867	360533	43.50	495	495	478	643	347	495	483.06	2.38	-30536	507	500	495	488	483	498	486	1185	148	500	340	1	1	236981544	1152	7.97	0.90	12	0.15	61.00	540.00	1024	20230911	-52.54	349	20240202	39.26	824	-41.02	20240131	349	39.26	20240202	1024	-52.54	20230911	349	39.26	20240202	0.07	N	015590	500	1184 억	5639876	N	N	0	N	N
41	20240826	090312	57	100.00	KOSPI	기계	N	N	N	N	N	490	-5	5	-1.01	16950712	34566	4.17	495	495	490	643	347	495	490.39	2.38	-237	507	500	495	488	483	498	486	1185	148	500	340	1	1	236981544	1161	8.03	0.91	12	0.01	61.00	540.00	1024	20230911	-52.15	349	20240202	40.40	824	-40.53	20240131	349	40.40	20240202	1024	-52.15	20230911	349	40.40	20240202	0.07	N	015590	500	1184 억	5639876	N	N	0	N	N
42	20240823	160312	57	100.00	KOSPI	기계	N	N	N	N	N	495	-6	5	-1.20	409555308	828397	85.40	501	502	490	651	351	501	494.39	2.47	-213052	511	505	500	494	489	506	495	1185	150	500	350	1	1	236981544	1173	8.11	0.92	12	0.35	61.00	540.00	1024	20230911	-51.66	349	20240202	41.83	824	-39.93	20240131	349	41.83	20240202	1024	-51.66	20230911	349	41.83	20240202	0.07	N	015590	500	1184 억	5857649	N	N	20	N	N
43	20240823	150313	57	100.00	KOSPI	기계	N	N	N	N	N	496	-5	5	-1.00	392487445	793860	81.84	501	502	490	651	351	501	494.40	2.47	-196521	511	505	500	494	489	506	495	1185	150	500	350	1	1	236981544	1175	8.13	0.92	12	0.33	61.00	540.00	1024	20230911	-51.56	349	20240202	42.12	824	-39.81	20240131	349	42.12	20240202	1024	-51.56	20230911	349	42.12	20240202	0.07	N	015590	500	1184 억	5857649	N	N	20	N	N
44	20240823	140313	57	100.00	KOSPI	기계	N	N	N	N	N	492	-9	5	-1.80	250494841	505111	52.07	501	502	492	651	351	501	495.92	2.47	-167786	511	505	500	494	489	506	495	1185	150	500	350	1	1	236981544	1166	8.07	0.91	12	0.21	61.00	540.00	1024	20230911	-51.95	349	20240202	40.97	824	-40.29	20240131	349	40.97	20240202	1024	-51.95	20230911	349	40.97	20240202	0.07	N	015590	500	1184 억	5857649	N	N	20	N	N
45	20240823	130312	57	100.00	KOSPI	기계	N	N	N	N	N	495	-6	5	-1.20	216400375	436174	44.96	501	502	492	651	351	501	496.13	2.47	-163884	511	505	500	494	489	506	495	1185	150	500	350	1	1	236981544	1173	8.11	0.92	12	0.18	61.00	540.00	1024	20230911	-51.66	349	20240202	41.83	824	-39.93	20240131	349	41.83	20240202	1024	-51.66	20230911	349	41.83	20240202	0.07	N	015590	500	1184 억	5857649	N	N	20	N	N
46	20240823	120312	57	100.00	KOSPI	기계	N	N	N	N	N	497	-4	5	-0.80	171989807	346403	35.71	501	502	492	651	351	501	496.50	2.47	-132812	511	505	500	494	489	506	495	1185	150	500	350	1	1	236981544	1178	8.15	0.92	12	0.15	61.00	540.00	1024	20230911	-51.46	349	20240202	42.41	824	-39.68	20240131	349	42.41	20240202	1024	-51.46	20230911	349	42.41	20240202	0.07	N	015590	500	1184 억	5857649	N	N	20	N	N
47	20240823	110311	57	100.00	KOSPI	기계	N	N	N	N	N	497	-4	5	-0.80	112570238	226264	23.32	501	502	492	651	351	501	497.52	2.47	-84177	511	505	500	494	489	506	495	1185	150	500	350	1	1	236981544	1178	8.15	0.92	12	0.10	61.00	540.00	1024	20230911	-51.46	349	20240202	42.41	824	-39.68	20240131	349	42.41	20240202	1024	-51.46	20230911	349	42.41	20240202	0.07	N	015590	500	1184 억	5857649	N	N	20	N	N
48	20240823	100311	57	100.00	KOSPI	기계	N	N	N	N	N	500	-1	5	-0.20	56628746	113393	11.69	501	502	498	651	351	501	499.40	2.47	-24626	511	505	500	494	489	506	495	1185	150	500	350	1	1	236981544	1185	8.20	0.93	12	0.05	61.00	540.00	1024	20230911	-51.17	349	20240202	43.27	824	-39.32	20240131	349	43.27	20240202	1024	-51.17	20230911	349	43.27	20240202	0.07	N	015590	500	1184 억	5857649	N	N	20	N	N
49	20240823	090313	57	100.00	KOSPI	기계	N	N	N	N	N	498	-3	5	-0.60	6654999	13346	1.38	501	501	498	651	351	501	498.65	2.47	-4942	511	505	500	494	489	506	495	1185	150	500	350	1	1	236981544	1180	8.16	0.92	12	0.01	61.00	540.00	1024	20230911	-51.37	349	20240202	42.69	824	-39.56	20240131	349	42.69	20240202	1024	-51.37	20230911	349	42.69	20240202	0.07	N	015590	500	1184 억	5857649	N	N	20	N	N
50	20240822	160310	57	100.00	KOSPI	기계	N	N	N	N	N	501	0	3	0.00	483405579	967880	196.22	501	506	495	651	351	501	499.45	2.48	-11736	513	507	503	497	493	505	495	1185	150	500	350	1	1	236981544	1187	8.21	0.93	12	0.41	61.00	540.00	1024	20230911	-51.07	349	20240202	43.55	824	-39.20	20240131	349	43.55	20240202	1024	-51.07	20230911	349	43.55	20240202	0.07	N	015590	500	1184 억	5868421	N	N	20	N	N
51	20240822	150312	57	100.00	KOSPI	기계	N	N	N	N	N	500	-1	5	-0.20	441889704	884900	179.40	501	506	495	651	351	501	499.37	2.48	-21397	513	507	503	497	493	505	495	1185	150	500	350	1	1	236981544	1185	8.20	0.93	12	0.37	61.00	540.00	1024	20230911	-51.17	349	20240202	43.27	824	-39.32	20240131	349	43.27	20240202	1024	-51.17	20230911	349	43.27	20240202	0.07	N	015590	500	1184 억	5868421	N	N	2827	N	N
52	20240822	140314	57	100.00	KOSPI	기계	N	N	N	N	N	500	-1	5	-0.20	353573585	707266	143.39	501	506	495	651	351	501	499.92	2.48	-24408	513	507	503	497	493	505	495	1185	150	500	350	1	1	236981544	1185	8.20	0.93	12	0.30	61.00	540.00	1024	20230911	-51.17	349	20240202	43.27	824	-39.32	20240131	349	43.27	20240202	1024	-51.17	20230911	349	43.27	20240202	0.07	N	015590	500	1184 억	5868421	N	N	2827	N	N
53	20240822	130311	57	100.00	KOSPI	기계	N	N	N	N	N	500	-1	5	-0.20	311198529	622347	126.17	501	506	495	651	351	501	500.04	2.48	-44903	513	507	503	497	493	505	495	1185	150	500	350	1	1	236981544	1185	8.20	0.93	12	0.26	61.00	540.00	1024	20230911	-51.17	349	20240202	43.27	824	-39.32	20240131	349	43.27	20240202	1024	-51.17	20230911	349	43.27	20240202	0.07	N	015590	500	1184 억	5868421	N	N	2827	N	N
54	20240822	120315	57	100.00	KOSPI	기계	N	N	N	N	N	502	1	2	0.20	243717691	486841	98.70	501	506	498	651	351	501	500.61	2.48	-2820	513	507	503	497	493	505	495	1185	150	500	350	1	1	236981544	1190	8.23	0.93	12	0.21	61.00	540.00	1024	20230911	-50.98	349	20240202	43.84	824	-39.08	20240131	349	43.84	20240202	1024	-50.98	20230911	349	43.84	20240202	0.07	N	015590	500	1184 억	5868421	N	N	2827	N	N
55	20240822	110311	57	100.00	KOSPI	기계	N	N	N	N	N	501	0	3	0.00	212140491	423706	85.90	501	506	498	651	351	501	500.68	2.48	29281	513	507	503	497	493	505	495	1185	150	500	350	1	1	236981544	1187	8.21	0.93	12	0.18	61.00	540.00	1024	20230911	-51.07	349	20240202	43.55	824	-39.20	20240131	349	43.55	20240202	1024	-51.07	20230911	349	43.55	20240202	0.07	N	015590	500	1184 억	5868421	N	N	2827	N	N
56	20240822	100312	57	100.00	KOSPI	기계	N	N	N	N	N	504	3	2	0.60	87496817	174413	35.36	501	506	499	651	351	501	501.67	2.48	12865	513	507	503	497	493	505	495	1185	150	500	350	1	1	236981544	1194	8.26	0.93	12	0.07	61.00	540.00	1024	20230911	-50.78	349	20240202	44.41	824	-38.83	20240131	349	44.41	20240202	1024	-50.78	20230911	349	44.41	20240202	0.07	N	015590	500	1184 억	5868421	N	N	2827	N	N
57	20240822	090311	57	100.00	KOSPI	기계	N	N	N	N	N	506	5	2	1.00	380840	760	0.15	501	506	501	651	351	501	501.31	2.48	-17	513	507	503	497	493	505	495	1185	150	500	350	1	1	236981544	1199	8.30	0.94	12	0.00	61.00	540.00	1024	20230911	-50.59	349	20240202	44.99	824	-38.59	20240131	349	44.99	20240202	1024	-50.59	20230911	349	44.99	20240202	0.07	N	015590	500	1184 억	5868421	N	N	2827	N	N
58	20240821	160311	57	100.00	KOSPI	기계	N	N	N	N	N	501	-4	5	-0.79	246837539	492752	61.57	503	509	499	656	354	505	500.94	2.47	24754	514	509	504	499	494	512	502	1185	151	500	350	1	1	236981544	1187	8.21	0.93	12	0.21	61.00	540.00	1024	20230911	-51.07	349	20240202	43.55	824	-39.20	20240131	349	43.55	20240202	1024	-51.07	20230911	349	43.55	20240202	0.07	N	015590	500	1184 억	5850167	N	N	2827	N	N
59	20240821	150314	57	100.00	KOSPI	기계	N	N	N	N	N	504	-1	5	-0.20	241428528	481958	60.22	503	509	499	656	354	505	500.93	2.47	22838	514	509	504	499	494	512	502	1185	151	500	350	1	1	236981544	1194	8.26	0.93	12	0.20	61.00	540.00	1024	20230911	-50.78	349	20240202	44.41	824	-38.83	20240131	349	44.41	20240202	1024	-50.78	20230911	349	44.41	20240202	0.07	N	015590	500	1184 억	5850167	N	N	187	N	N
60	20240821	140310	57	100.00	KOSPI	기계	N	N	N	N	N	501	-4	5	-0.79	214484941	428309	53.52	503	509	499	656	354	505	500.77	2.47	24976	514	509	504	499	494	512	502	1185	151	500	350	1	1	236981544	1187	8.21	0.93	12	0.18	61.00	540.00	1024	20230911	-51.07	349	20240202	43.55	824	-39.20	20240131	349	43.55	20240202	1024	-51.07	20230911	349	43.55	20240202	0.07	N	015590	500	1184 억	5850167	N	N	187	N	N
61	20240821	130311	57	100.00	KOSPI	기계	N	N	N	N	N	503	-2	5	-0.40	189197032	377739	47.20	503	509	499	656	354	505	500.87	2.47	21191	514	509	504	499	494	512	502	1185	151	500	350	1	1	236981544	1192	8.25	0.93	12	0.16	61.00	540.00	1024	20230911	-50.88	349	20240202	44.13	824	-38.96	20240131	349	44.13	20240202	1024	-50.88	20230911	349	44.13	20240202	0.07	N	015590	500	1184 억	5850167	N	N	187	N	N
62	20240821	120315	57	100.00	KOSPI	기계	N	N	N	N	N	500	-5	5	-0.99	117595439	234666	29.32	503	509	499	656	354	505	501.12	2.47	16779	514	509	504	499	494	512	502	1185	151	500	350	1	1	236981544	1185	8.20	0.93	12	0.10	61.00	540.00	1024	20230911	-51.17	349	20240202	43.27	824	-39.32	20240131	349	43.27	20240202	1024	-51.17	20230911	349	43.27	20240202	0.07	N	015590	500	1184 억	5850167	N	N	187	N	N
63	20240821	110310	57	100.00	KOSPI	기계	N	N	N	N	N	503	-2	5	-0.40	87425753	174374	21.79	503	509	499	656	354	505	501.37	2.47	21899	514	509	504	499	494	512	502	1185	151	500	350	1	1	236981544	1192	8.25	0.93	12	0.07	61.00	540.00	1024	20230911	-50.88	349	20240202	44.13	824	-38.96	20240131	349	44.13	20240202	1024	-50.88	20230911	349	44.13	20240202	0.07	N	015590	500	1184 억	5850167	N	N	187	N	N
64	20240821	100313	57	100.00	KOSPI	기계	N	N	N	N	N	504	-1	5	-0.20	39604122	78933	9.86	503	509	499	656	354	505	501.74	2.47	24958	514	509	504	499	494	512	502	1185	151	500	350	1	1	236981544	1194	8.26	0.93	12	0.03	61.00	540.00	1024	20230911	-50.78	349	20240202	44.41	824	-38.83	20240131	349	44.41	20240202	1024	-50.78	20230911	349	44.41	20240202	0.07	N	015590	500	1184 억	5850167	N	N	187	N	N
65	20240821	090311	57	100.00	KOSPI	기계	N	N	N	N	N	503	-2	5	-0.40	14479031	28961	3.62	503	503	499	656	354	505	499.95	2.47	23732	514	509	504	499	494	512	502	1185	151	500	350	1	1	236981544	1192	8.25	0.93	12	0.01	61.00	540.00	1024	20230911	-50.88	349	20240202	44.13	824	-38.96	20240131	349	44.13	20240202	1024	-50.88	20230911	349	44.13	20240202	0.07	N	015590	500	1184 억	5850167	N	N	187	N	N
66	20240820	160307	57	100.00	KOSPI	기계	N	N	N	N	N	505	5	2	1.00	400773646	797967	105.15	501	509	499	650	350	500	502.24	2.39	199150	514	506	502	494	490	505	493	1185	150	500	350	1	1	236981544	1197	8.28	0.94	12	0.34	61.00	540.00	1024	20230911	-50.68	349	20240202	44.70	824	-38.71	20240131	349	44.70	20240202	1024	-50.68	20230911	349	44.70	20240202	0.07	N	015590	500	1184 억	5654043	N	N	187	N	N
67	20240820	150311	57	100.00	KOSPI	기계	N	N	N	N	N	506	6	2	1.20	382191552	761317	100.32	501	507	499	650	350	500	502.01	2.39	187134	514	506	502	494	490	505	493	1185	150	500	350	1	1	236981544	1199	8.30	0.94	12	0.32	61.00	540.00	1024	20230911	-50.59	349	20240202	44.99	824	-38.59	20240131	349	44.99	20240202	1024	-50.59	20230911	349	44.99	20240202	0.07	N	015590	500	1184 억	5654043	N	N	234	N	N
68	20240820	140311	57	100.00	KOSPI	기계	N	N	N	N	N	505	5	2	1.00	350854377	699376	92.16	501	506	499	650	350	500	501.67	2.39	143233	514	506	502	494	490	505	493	1185	150	500	350	1	1	236981544	1197	8.28	0.94	12	0.30	61.00	540.00	1024	20230911	-50.68	349	20240202	44.70	824	-38.71	20240131	349	44.70	20240202	1024	-50.68	20230911	349	44.70	20240202	0.07	N	015590	500	1184 억	5654043	N	N	234	N	N
69	20240820	130311	57	100.00	KOSPI	기계	N	N	N	N	N	504	4	2	0.80	325020528	648127	85.40	501	506	499	650	350	500	501.48	2.39	133775	514	506	502	494	490	505	493	1185	150	500	350	1	1	236981544	1194	8.26	0.93	12	0.27	61.00	540.00	1024	20230911	-50.78	349	20240202	44.41	824	-38.83	20240131	349	44.41	20240202	1024	-50.78	20230911	349	44.41	20240202	0.07	N	015590	500	1184 억	5654043	N	N	234	N	N
70	20240820	120311	57	100.00	KOSPI	기계	N	N	N	N	N	501	1	2	0.20	278598262	555890	73.25	501	506	499	650	350	500	501.18	2.39	80679	514	506	502	494	490	505	493	1185	150	500	350	1	1	236981544	1187	8.21	0.93	12	0.23	61.00	540.00	1024	20230911	-51.07	349	20240202	43.55	824	-39.20	20240131	349	43.55	20240202	1024	-51.07	20230911	349	43.55	20240202	0.07	N	015590	500	1184 억	5654043	N	N	234	N	N
71	20240820	110310	57	100.00	KOSPI	기계	N	N	N	N	N	499	-1	5	-0.20	204294018	407922	53.75	501	506	499	650	350	500	500.82	2.39	28509	514	506	502	494	490	505	493	1185	150	500	350	1	1	236981544	1183	8.18	0.92	12	0.17	61.00	540.00	1024	20230911	-51.27	349	20240202	42.98	824	-39.44	20240131	349	42.98	20240202	1024	-51.27	20230911	349	42.98	20240202	0.07	N	015590	500	1184 억	5654043	N	N	234	N	N
72	20240820	100309	57	100.00	KOSPI	기계	N	N	N	N	N	503	3	2	0.60	63878932	127430	16.79	501	506	499	650	350	500	501.29	2.39	42777	514	506	502	494	490	505	493	1185	150	500	350	1	1	236981544	1192	8.25	0.93	12	0.05	61.00	540.00	1024	20230911	-50.88	349	20240202	44.13	824	-38.96	20240131	349	44.13	20240202	1024	-50.88	20230911	349	44.13	20240202	0.07	N	015590	500	1184 억	5654043	N	N	234	N	N
73	20240820	090309	57	100.00	KOSPI	기계	N	N	N	N	N	501	1	2	0.20	3556218	7103	0.94	501	502	500	650	350	500	500.66	2.39	2840	514	506	502	494	490	505	493	1185	150	500	350	1	1	236981544	1187	8.21	0.93	12	0.00	61.00	540.00	1024	20230911	-51.07	349	20240202	43.55	824	-39.20	20240131	349	43.55	20240202	1024	-51.07	20230911	349	43.55	20240202	0.07	N	015590	500	1184 억	5654043	N	N	234	N	N
74	20240819	160307	57	100.00	KOSPI	기계	N	N	N	N	N	500	0	3	0.00	380639881	758666	17.21	510	510	498	650	350	500	501.72	2.47	-125158	551	525	506	480	461	516	471	1185	150	500	350	1	1	236981544	1185	8.20	0.93	12	0.32	61.00	540.00	1024	20230911	-51.17	349	20240202	43.27	824	-39.32	20240131	349	43.27	20240202	1024	-51.17	20230911	349	43.27	20240202	0.07	N	015590	500	1184 억	5850112	N	N	234	N	N
75	20240819	150308	57	100.00	KOSPI	기계	N	N	N	N	N	501	1	2	0.20	366148657	729685	16.56	510	510	498	650	350	500	501.79	2.47	-123027	551	525	506	480	461	516	471	1185	150	500	350	1	1	236981544	1187	8.21	0.93	12	0.31	61.00	540.00	1024	20230911	-51.07	349	20240202	43.55	824	-39.20	20240131	349	43.55	20240202	1024	-51.07	20230911	349	43.55	20240202	0.07	N	015590	500	1184 억	5850112	N	N	357	N	N
76	20240819	140309	57	100.00	KOSPI	기계	N	N	N	N	N	502	2	2	0.40	301228567	600096	13.62	510	510	498	650	350	500	501.97	2.47	-110240	551	525	506	480	461	516	471	1185	150	500	350	1	1	236981544	1190	8.23	0.93	12	0.25	61.00	540.00	1024	20230911	-50.98	349	20240202	43.84	824	-39.08	20240131	349	43.84	20240202	1024	-50.98	20230911	349	43.84	20240202	0.07	N	015590	500	1184 억	5850112	N	N	357	N	N
77	20240819	130308	57	100.00	KOSPI	기계	N	N	N	N	N	500	0	3	0.00	251973798	501643	11.38	510	510	498	650	350	500	502.30	2.47	-97835	551	525	506	480	461	516	471	1185	150	500	350	1	1	236981544	1185	8.20	0.93	12	0.21	61.00	540.00	1024	20230911	-51.17	349	20240202	43.27	824	-39.32	20240131	349	43.27	20240202	1024	-51.17	20230911	349	43.27	20240202	0.07	N	015590	500	1184 억	5850112	N	N	357	N	N
78	20240819	120307	57	100.00	KOSPI	기계	N	N	N	N	N	501	1	2	0.20	212020331	421939	9.57	510	510	498	650	350	500	502.49	2.47	-90263	551	525	506	480	461	516	471	1185	150	500	350	1	1	236981544	1187	8.21	0.93	12	0.18	61.00	540.00	1024	20230911	-51.07	349	20240202	43.55	824	-39.20	20240131	349	43.55	20240202	1024	-51.07	20230911	349	43.55	20240202	0.07	N	015590	500	1184 억	5850112	N	N	357	N	N
79	20240819	110308	57	100.00	KOSPI	기계	N	N	N	N	N	501	1	2	0.20	159611722	317218	7.20	510	510	498	650	350	500	503.16	2.47	-81920	551	525	506	480	461	516	471	1185	150	500	350	1	1	236981544	1187	8.21	0.93	12	0.13	61.00	540.00	1024	20230911	-51.07	349	20240202	43.55	824	-39.20	20240131	349	43.55	20240202	1024	-51.07	20230911	349	43.55	20240202	0.07	N	015590	500	1184 억	5850112	N	N	357	N	N
80	20240819	100308	57	100.00	KOSPI	기계	N	N	N	N	N	504	4	2	0.80	120889975	240113	5.45	510	510	498	650	350	500	503.47	2.47	-78390	551	525	506	480	461	516	471	1185	150	500	350	1	1	236981544	1194	8.26	0.93	12	0.10	61.00	540.00	1024	20230911	-50.78	349	20240202	44.41	824	-38.83	20240131	349	44.41	20240202	1024	-50.78	20230911	349	44.41	20240202	0.07	N	015590	500	1184 억	5850112	N	N	357	N	N
81	20240819	090307	57	100.00	KOSPI	기계	N	N	N	N	N	502	2	2	0.40	57766192	114330	2.59	510	510	498	650	350	500	505.26	2.47	-51299	551	525	506	480	461	516	471	1185	150	500	350	1	1	236981544	1190	8.23	0.93	12	0.05	61.00	540.00	1024	20230911	-50.98	349	20240202	43.84	824	-39.08	20240131	349	43.84	20240202	1024	-50.98	20230911	349	43.84	20240202	0.07	N	015590	500	1184 억	5850112	N	N	357	N	N
82	20240816	160305	57	100.00	KOSPI	기계	N	N	N	N	N	500	-39	5	-7.24	2197150851	4385382	947.15	517	532	487	700	378	539	501.02	2.81	-779724	551	545	542	536	533	543	534	1185	161	500	370	1	1	236981544	1185	8.20	0.93	12	1.85	61.00	540.00	1024	20230911	-51.17	349	20240202	43.27	824	-39.32	20240131	349	43.27	20240202	1024	-51.17	20230911	349	43.27	20240202	0.07	N	015590	500	1184 억	6664045	N	N	357	N	N
83	20240816	150308	57	100.00	KOSPI	기계	N	N	N	N	N	502	-37	5	-6.86	2132827940	4256923	919.41	517	532	487	700	378	539	501.03	2.81	-743940	551	545	542	536	533	543	534	1185	161	500	370	1	1	236981544	1190	8.23	0.93	12	1.80	61.00	540.00	1024	20230911	-50.98	349	20240202	43.84	824	-39.08	20240131	349	43.84	20240202	1024	-50.98	20230911	349	43.84	20240202	0.07	N	015590	500	1184 억	6664045	N	N	29	N	N
84	20240816	140308	57	100.00	KOSPI	기계	N	N	N	N	N	503	-36	5	-6.68	1933636172	3858639	833.39	517	532	487	700	378	539	501.12	2.81	-636028	551	545	542	536	533	543	534	1185	161	500	370	1	1	236981544	1192	8.25	0.93	12	1.63	61.00	540.00	1024	20230911	-50.88	349	20240202	44.13	824	-38.96	20240131	349	44.13	20240202	1024	-50.88	20230911	349	44.13	20240202	0.07	N	015590	500	1184 억	6664045	N	N	29	N	N
85	20240816	130310	57	100.00	KOSPI	기계	N	N	N	N	N	503	-36	5	-6.68	1881574291	3755146	811.04	517	532	487	700	378	539	501.07	2.81	-635166	551	545	542	536	533	543	534	1185	161	500	370	1	1	236981544	1192	8.25	0.93	12	1.58	61.00	540.00	1024	20230911	-50.88	349	20240202	44.13	824	-38.96	20240131	349	44.13	20240202	1024	-50.88	20230911	349	44.13	20240202	0.07	N	015590	500	1184 억	6664045	N	N	29	N	N
86	20240816	120309	57	100.00	KOSPI	기계	N	N	N	N	N	505	-34	5	-6.31	1836830415	3666299	791.85	517	532	487	700	378	539	501.00	2.81	-633313	551	545	542	536	533	543	534	1185	161	500	370	1	1	236981544	1197	8.28	0.94	12	1.55	61.00	540.00	1024	20230911	-50.68	349	20240202	44.70	824	-38.71	20240131	349	44.70	20240202	1024	-50.68	20230911	349	44.70	20240202	0.07	N	015590	500	1184 억	6664045	N	N	29	N	N
87	20240816	110309	57	100.00	KOSPI	기계	N	N	N	N	N	502	-37	5	-6.86	1731990293	3457852	746.83	517	532	487	700	378	539	500.89	2.81	-564699	551	545	542	536	533	543	534	1185	161	500	370	1	1	236981544	1190	8.23	0.93	12	1.46	61.00	540.00	1024	20230911	-50.98	349	20240202	43.84	824	-39.08	20240131	349	43.84	20240202	1024	-50.98	20230911	349	43.84	20240202	0.07	N	015590	500	1184 억	6664045	N	N	29	N	N
88	20240816	100307	57	100.00	KOSPI	기계	N	N	N	N	N	505	-34	5	-6.31	1599938490	3195111	690.08	517	532	487	700	378	539	500.75	2.81	-517318	551	545	542	536	533	543	534	1185	161	500	370	1	1	236981544	1197	8.28	0.94	12	1.35	61.00	540.00	1024	20230911	-50.68	349	20240202	44.70	824	-38.71	20240131	349	44.70	20240202	1024	-50.68	20230911	349	44.70	20240202	0.07	N	015590	500	1184 억	6664045	N	N	29	N	N
89	20240816	090307	57	100.00	KOSPI	기계	N	N	N	N	N	509	-30	5	-5.57	192367976	373419	80.65	517	532	501	700	378	539	515.15	2.81	17865	551	545	542	536	533	543	534	1185	161	500	370	1	1	236981544	1206	8.34	0.94	12	0.16	61.00	540.00	1024	20230911	-50.29	349	20240202	45.85	824	-38.23	20240131	349	45.85	20240202	1024	-50.29	20230911	349	45.85	20240202	0.07	N	015590	500	1184 억	6664045	N	N	29	N	N
90	20240814	160308	57	100.00	KOSPI	기계	N	N	N	N	N	539	-1	5	-0.19	248778584	458158	45.90	544	548	539	702	378	540	543.00	2.79	56389	563	551	542	530	521	547	526	1185	162	500	370	1	1	236981544	1277	8.84	1.00	12	0.19	61.00	540.00	1024	20230911	-47.36	349	20240202	54.44	824	-34.59	20240131	349	54.44	20240202	1024	-47.36	20230911	349	54.44	20240202	0.07	N	015590	500	1184 억	6609194	N	N	29	N	N
91	20240814	150309	57	100.00	KOSPI	기계	N	N	N	N	N	540	0	3	0.00	243491150	448362	44.92	544	548	540	702	378	540	543.07	2.79	56270	563	551	542	530	521	547	526	1185	162	500	370	1	1	236981544	1280	8.85	1.00	12	0.19	61.00	540.00	1024	20230911	-47.27	349	20240202	54.73	824	-34.47	20240131	349	54.73	20240202	1024	-47.27	20230911	349	54.73	20240202	0.07	N	015590	500	1184 억	6609194	N	N	61	N	N
92	20240814	140312	57	100.00	KOSPI	기계	N	N	N	N	N	545	5	2	0.93	166443667	306228	30.68	544	548	541	702	378	540	543.53	2.79	67508	563	551	542	530	521	547	526	1185	162	500	370	1	1	236981544	1292	8.93	1.01	12	0.13	61.00	540.00	1024	20230911	-46.78	349	20240202	56.16	824	-33.86	20240131	349	56.16	20240202	1024	-46.78	20230911	349	56.16	20240202	0.07	N	015590	500	1184 억	6609194	N	N	61	N	N
93	20240814	130310	57	100.00	KOSPI	기계	N	N	N	N	N	543	3	2	0.56	151046543	277846	27.83	544	548	541	702	378	540	543.63	2.79	67053	563	551	542	530	521	547	526	1185	162	500	370	1	1	236981544	1287	8.90	1.01	12	0.12	61.00	540.00	1024	20230911	-46.97	349	20240202	55.59	824	-34.10	20240131	349	55.59	20240202	1024	-46.97	20230911	349	55.59	20240202	0.07	N	015590	500	1184 억	6609194	N	N	61	N	N
94	20240814	120308	57	100.00	KOSPI	기계	N	N	N	N	N	545	5	2	0.93	122604512	225431	22.58	544	548	541	702	378	540	543.87	2.79	66165	563	551	542	530	521	547	526	1185	162	500	370	1	1	236981544	1292	8.93	1.01	12	0.10	61.00	540.00	1024	20230911	-46.78	349	20240202	56.16	824	-33.86	20240131	349	56.16	20240202	1024	-46.78	20230911	349	56.16	20240202	0.07	N	015590	500	1184 억	6609194	N	N	61	N	N
95	20240814	110306	57	100.00	KOSPI	기계	N	N	N	N	N	542	2	2	0.37	94541684	173756	17.41	544	548	541	702	378	540	544.11	2.79	64161	563	551	542	530	521	547	526	1185	162	500	370	1	1	236981544	1284	8.89	1.00	12	0.07	61.00	540.00	1024	20230911	-47.07	349	20240202	55.30	824	-34.22	20240131	349	55.30	20240202	1024	-47.07	20230911	349	55.30	20240202	0.07	N	015590	500	1184 억	6609194	N	N	61	N	N
96	20240814	100306	57	100.00	KOSPI	기계	N	N	N	N	N	547	7	2	1.30	84067571	154471	15.47	544	548	541	702	378	540	544.23	2.79	64161	563	551	542	530	521	547	526	1185	162	500	370	1	1	236981544	1296	8.97	1.01	12	0.07	61.00	540.00	1024	20230911	-46.58	349	20240202	56.73	824	-33.62	20240131	349	56.73	20240202	1024	-46.58	20230911	349	56.73	20240202	0.07	N	015590	500	1184 억	6609194	N	N	61	N	N
97	20240814	090337	57	100.00	KOSPI	기계	N	N	N	N	N	544	4	2	0.74	3306950	6078	0.61	544	545	544	702	378	540	544.09	2.79	-4929	563	551	542	530	521	547	526	1185	162	500	370	1	1	236981544	1289	8.92	1.01	12	0.00	61.00	540.00	1024	20230911	-46.88	349	20240202	55.87	824	-33.98	20240131	349	55.87	20240202	1024	-46.88	20230911	349	55.87	20240202	0.07	N	015590	500	1184 억	6609194	N	N	61	N	N
98	20240813	160304	57	100.00	KOSPI	기계	N	N	N	N	N	540	-7	5	-1.28	538207780	995504	133.00	547	554	533	711	383	547	540.64	2.83	-108816	559	552	545	538	531	556	542	1185	164	500	380	1	1	236981544	1280	8.85	1.00	12	0.42	61.00	540.00	1024	20230911	-47.27	349	20240202	54.73	824	-34.47	20240131	349	54.73	20240202	1024	-47.27	20230911	349	54.73	20240202	0.08	N	015590	500	1184 억	6705312	N	N	61	N	N
99	20240813	150305	57	100.00	KOSPI	기계	N	N	N	N	N	543	-4	5	-0.73	524618705	970418	129.65	547	554	533	711	383	547	540.61	2.83	-121192	559	552	545	538	531	556	542	1185	164	500	380	1	1	236981544	1287	8.90	1.01	12	0.41	61.00	540.00	1024	20230911	-46.97	349	20240202	55.59	824	-34.10	20240131	349	55.59	20240202	1024	-46.97	20230911	349	55.59	20240202	0.08	N	015590	500	1184 억	6705312	N	N	30	N	N
100	20240813	140305	57	100.00	KOSPI	기계	N	N	N	N	N	540	-7	5	-1.28	476554169	881499	117.77	547	554	533	711	383	547	540.62	2.83	-121742	559	552	545	538	531	556	542	1185	164	500	380	1	1	236981544	1280	8.85	1.00	12	0.37	61.00	540.00	1024	20230911	-47.27	349	20240202	54.73	824	-34.47	20240131	349	54.73	20240202	1024	-47.27	20230911	349	54.73	20240202	0.08	N	015590	500	1184 억	6705312	N	N	30	N	N
101	20240813	130306	57	100.00	KOSPI	기계	N	N	N	N	N	537	-10	5	-1.83	439056521	811790	108.46	547	554	533	711	383	547	540.85	2.83	-90113	559	552	545	538	531	556	542	1185	164	500	380	1	1	236981544	1273	8.80	0.99	12	0.34	61.00	540.00	1024	20230911	-47.56	349	20240202	53.87	824	-34.83	20240131	349	53.87	20240202	1024	-47.56	20230911	349	53.87	20240202	0.08	N	015590	500	1184 억	6705312	N	N	30	N	N
102	20240813	120305	57	100.00	KOSPI	기계	N	N	N	N	N	535	-12	5	-2.19	423144937	782138	104.50	547	554	533	711	383	547	541.01	2.83	-84435	559	552	545	538	531	556	542	1185	164	500	380	1	1	236981544	1268	8.77	0.99	12	0.33	61.00	540.00	1024	20230911	-47.75	349	20240202	53.30	824	-35.07	20240131	349	53.30	20240202	1024	-47.75	20230911	349	53.30	20240202	0.08	N	015590	500	1184 억	6705312	N	N	30	N	N
103	20240813	110303	57	100.00	KOSPI	기계	N	N	N	N	N	543	-4	5	-0.73	339227961	626000	83.64	547	554	535	711	383	547	541.90	2.83	644	559	552	545	538	531	556	542	1185	164	500	380	1	1	236981544	1287	8.90	1.01	12	0.26	61.00	540.00	1024	20230911	-46.97	349	20240202	55.59	824	-34.10	20240131	349	55.59	20240202	1024	-46.97	20230911	349	55.59	20240202	0.08	N	015590	500	1184 억	6705312	N	N	30	N	N
104	20240813	100303	57	100.00	KOSPI	기계	N	N	N	N	N	539	-8	5	-1.46	138910005	256763	34.30	547	554	535	711	383	547	541.00	2.83	-73258	559	552	545	538	531	556	542	1185	164	500	380	1	1	236981544	1277	8.84	1.00	12	0.11	61.00	540.00	1024	20230911	-47.36	349	20240202	54.44	824	-34.59	20240131	349	54.44	20240202	1024	-47.36	20230911	349	54.44	20240202	0.08	N	015590	500	1184 억	6705312	N	N	30	N	N
105	20240813	090304	57	100.00	KOSPI	기계	N	N	N	N	N	550	3	2	0.55	1906334	3452	0.46	547	554	547	711	383	547	552.24	2.83	-2164	559	552	545	538	531	556	542	1185	164	500	380	1	1	236981544	1303	9.02	1.02	12	0.00	61.00	540.00	1024	20230911	-46.29	349	20240202	57.59	824	-33.25	20240131	349	57.59	20240202	1024	-46.29	20230911	349	57.59	20240202	0.08	N	015590	500	1184 억	6705312	N	N	30	N	N
106	20240812	160303	57	100.00	KOSPI	기계	N	N	N	N	N	547	6	2	1.11	407372005	747156	107.31	544	552	538	703	379	541	545.23	2.81	36441	561	550	539	528	517	556	534	1185	162	500	370	1	1	236981544	1296	8.97	1.01	12	0.32	61.00	540.00	1024	20230911	-46.58	349	20240202	56.73	824	-33.62	20240131	349	56.73	20240202	1024	-46.58	20230911	349	56.73	20240202	0.08	N	015590	500	1184 억	6656469	N	N	30	N	N
107	20240812	150305	57	100.00	KOSPI	기계	N	N	N	N	N	547	6	2	1.11	351314560	644720	92.60	544	552	538	703	379	541	544.91	2.81	52717	561	550	539	528	517	556	534	1185	162	500	370	1	1	236981544	1296	8.97	1.01	12	0.27	61.00	540.00	1024	20230911	-46.58	349	20240202	56.73	824	-33.62	20240131	349	56.73	20240202	1024	-46.58	20230911	349	56.73	20240202	0.08	N	015590	500	1184 억	6656469	N	N	0	N	N
108	20240812	140304	57	100.00	KOSPI	기계	N	N	N	N	N	548	7	2	1.29	322265349	591484	84.95	544	552	538	703	379	541	544.84	2.81	54857	561	550	539	528	517	556	534	1185	162	500	370	1	1	236981544	1299	8.98	1.01	12	0.25	61.00	540.00	1024	20230911	-46.48	349	20240202	57.02	824	-33.50	20240131	349	57.02	20240202	1024	-46.48	20230911	349	57.02	20240202	0.08	N	015590	500	1184 억	6656469	N	N	0	N	N
109	20240812	130301	57	100.00	KOSPI	기계	N	N	N	N	N	552	11	2	2.03	312604314	573837	82.42	544	552	538	703	379	541	544.76	2.81	50848	561	550	539	528	517	556	534	1185	162	500	370	1	1	236981544	1308	9.05	1.02	12	0.24	61.00	540.00	1024	20230911	-46.09	349	20240202	58.17	824	-33.01	20240131	349	58.17	20240202	1024	-46.09	20230911	349	58.17	20240202	0.08	N	015590	500	1184 억	6656469	N	N	0	N	N
110	20240812	120302	57	100.00	KOSPI	기계	N	N	N	N	N	541	0	3	0.00	214157240	393627	56.54	544	550	538	703	379	541	544.06	2.81	-64803	561	550	539	528	517	556	534	1185	162	500	370	1	1	236981544	1282	8.87	1.00	12	0.17	61.00	540.00	1024	20230911	-47.17	349	20240202	55.01	824	-34.34	20240131	349	55.01	20240202	1024	-47.17	20230911	349	55.01	20240202	0.08	N	015590	500	1184 억	6656469	N	N	0	N	N
111	20240812	110302	57	100.00	KOSPI	기계	N	N	N	N	N	541	0	3	0.00	158661621	290994	41.79	544	550	538	703	379	541	545.24	2.81	-47514	561	550	539	528	517	556	534	1185	162	500	370	1	1	236981544	1282	8.87	1.00	12	0.12	61.00	540.00	1024	20230911	-47.17	349	20240202	55.01	824	-34.34	20240131	349	55.01	20240202	1024	-47.17	20230911	349	55.01	20240202	0.08	N	015590	500	1184 억	6656469	N	N	0	N	N
112	20240812	100259	57	100.00	KOSPI	기계	N	N	N	N	N	549	8	2	1.48	85408409	156461	22.47	544	550	538	703	379	541	545.88	2.81	-41598	561	550	539	528	517	556	534	1185	162	500	370	1	1	236981544	1301	9.00	1.02	12	0.07	61.00	540.00	1024	20230911	-46.39	349	20240202	57.31	824	-33.37	20240131	349	57.31	20240202	1024	-46.39	20230911	349	57.31	20240202	0.08	N	015590	500	1184 억	6656469	N	N	0	N	N
113	20240812	090258	57	100.00	KOSPI	기계	N	N	N	N	N	548	7	2	1.29	9626382	17666	2.54	544	548	538	703	379	541	544.91	2.81	-5748	561	550	539	528	517	556	534	1185	162	500	370	1	1	236981544	1299	8.98	1.01	12	0.01	61.00	540.00	1024	20230911	-46.48	349	20240202	57.02	824	-33.50	20240131	349	57.02	20240202	1024	-46.48	20230911	349	57.02	20240202	0.08	N	015590	500	1184 억	6656469	N	N	0	N	N
114	20240809	160259	57	100.00	KOSPI	기계	N	N	N	N	N	541	15	2	2.85	375622822	693749	65.42	532	550	528	683	369	526	541.44	2.77	105450	540	532	524	516	508	534	518	1185	157	500	360	1	1	236981544	1282	8.87	1.00	12	0.29	61.00	540.00	1024	20230911	-47.17	349	20240202	55.01	824	-34.34	20240131	349	55.01	20240202	1024	-47.17	20230911	349	55.01	20240202	0.08	N	015590	500	1184 억	6553100	N	N	0	N	N
115	20240809	150304	57	100.00	KOSPI	기계	N	N	N	N	N	543	17	2	3.23	353926358	653718	61.65	532	550	528	683	369	526	541.41	2.77	102283	540	532	524	516	508	534	518	1185	157	500	360	1	1	236981544	1287	8.90	1.01	12	0.28	61.00	540.00	1024	20230911	-46.97	349	20240202	55.59	824	-34.10	20240131	349	55.59	20240202	1024	-46.97	20230911	349	55.59	20240202	0.08	N	015590	500	1184 억	6553100	N	N	0	N	N
116	20240809	140303	57	100.00	KOSPI	기계	N	N	N	N	N	539	13	2	2.47	248779865	459226	43.31	532	550	528	683	369	526	541.74	2.77	79778	540	532	524	516	508	534	518	1185	157	500	360	1	1	236981544	1277	8.84	1.00	12	0.19	61.00	540.00	1024	20230911	-47.36	349	20240202	54.44	824	-34.59	20240131	349	54.44	20240202	1024	-47.36	20230911	349	54.44	20240202	0.08	N	015590	500	1184 억	6553100	N	N	0	N	N
117	20240809	130303	57	100.00	KOSPI	기계	N	N	N	N	N	545	19	2	3.61	212936675	392875	37.05	532	550	528	683	369	526	542.00	2.77	105404	540	532	524	516	508	534	518	1185	157	500	360	1	1	236981544	1292	8.93	1.01	12	0.17	61.00	540.00	1024	20230911	-46.78	349	20240202	56.16	824	-33.86	20240131	349	56.16	20240202	1024	-46.78	20230911	349	56.16	20240202	0.08	N	015590	500	1184 억	6553100	N	N	0	N	N
118	20240809	120302	57	100.00	KOSPI	기계	N	N	N	N	N	544	18	2	3.42	196201014	362139	34.15	532	550	528	683	369	526	541.78	2.77	97935	540	532	524	516	508	534	518	1185	157	500	360	1	1	236981544	1289	8.92	1.01	12	0.15	61.00	540.00	1024	20230911	-46.88	349	20240202	55.87	824	-33.98	20240131	349	55.87	20240202	1024	-46.88	20230911	349	55.87	20240202	0.08	N	015590	500	1184 억	6553100	N	N	0	N	N
119	20240809	110259	57	100.00	KOSPI	기계	N	N	N	N	N	543	17	2	3.23	173384105	320286	30.21	532	550	528	683	369	526	541.34	2.77	84072	540	532	524	516	508	534	518	1185	157	500	360	1	1	236981544	1287	8.90	1.01	12	0.14	61.00	540.00	1024	20230911	-46.97	349	20240202	55.59	824	-34.10	20240131	349	55.59	20240202	1024	-46.97	20230911	349	55.59	20240202	0.08	N	015590	500	1184 억	6553100	N	N	0	N	N
120	20240809	100306	57	100.00	KOSPI	기계	N	N	N	N	N	540	14	2	2.66	62769459	116762	11.01	532	545	528	683	369	526	537.58	2.77	42691	540	532	524	516	508	534	518	1185	157	500	360	1	1	236981544	1280	8.85	1.00	12	0.05	61.00	540.00	1024	20230911	-47.27	349	20240202	54.73	824	-34.47	20240131	349	54.73	20240202	1024	-47.27	20230911	349	54.73	20240202	0.08	N	015590	500	1184 억	6553100	N	N	0	N	N
121	20240809	090300	57	100.00	KOSPI	기계	N	N	N	N	N	536	10	2	1.90	5844707	10979	1.04	532	536	531	683	369	526	532.35	2.77	8695	540	532	524	516	508	534	518	1185	157	500	360	1	1	236981544	1270	8.79	0.99	12	0.00	61.00	540.00	1024	20230911	-47.66	349	20240202	53.58	824	-34.95	20240131	349	53.58	20240202	1024	-47.66	20230911	349	53.58	20240202	0.08	N	015590	500	1184 억	6553100	N	N	0	N	N
122	20240808	160257	57	100.00	KOSPI	기계	N	N	N	N	N	526	-4	5	-0.75	557716529	1059903	117.00	526	532	516	689	371	530	526.20	2.75	45648	539	534	530	525	521	537	528	1185	159	500	370	1	1	236981544	1247	8.62	0.97	12	0.45	61.00	540.00	1030	20230802	-48.93	349	20240202	50.72	824	-36.17	20240131	349	50.72	20240202	1024	-48.63	20230911	349	50.72	20240202	0.08	N	015590	500	1184 억	6524887	N	N	0	N	N
123	20240808	150301	57	100.00	KOSPI	기계	N	N	N	N	N	528	-2	5	-0.38	476698300	906626	100.08	526	532	516	689	371	530	525.79	2.75	42535	539	534	530	525	521	537	528	1185	159	500	370	1	1	236981544	1251	8.66	0.98	12	0.38	61.00	540.00	1030	20230802	-48.74	349	20240202	51.29	824	-35.92	20240131	349	51.29	20240202	1024	-48.44	20230911	349	51.29	20240202	0.08	N	015590	500	1184 억	6524887	N	N	0	N	N
124	20240808	140301	57	100.00	KOSPI	기계	N	N	N	N	N	529	-1	5	-0.19	409926054	780068	86.11	526	532	516	689	371	530	525.50	2.75	-949	539	534	530	525	521	537	528	1185	159	500	370	1	1	236981544	1254	8.67	0.98	12	0.33	61.00	540.00	1030	20230802	-48.64	349	20240202	51.58	824	-35.80	20240131	349	51.58	20240202	1024	-48.34	20230911	349	51.58	20240202	0.08	N	015590	500	1184 억	6524887	N	N	0	N	N
125	20240808	130302	57	100.00	KOSPI	기계	N	N	N	N	N	530	0	3	0.00	383725367	730463	80.64	526	532	516	689	371	530	525.32	2.75	-2124	539	534	530	525	521	537	528	1185	159	500	370	1	1	236981544	1256	8.69	0.98	12	0.31	61.00	540.00	1030	20230802	-48.54	349	20240202	51.86	824	-35.68	20240131	349	51.86	20240202	1024	-48.24	20230911	349	51.86	20240202	0.08	N	015590	500	1184 억	6524887	N	N	0	N	N
126	20240808	120304	57	100.00	KOSPI	기계	N	N	N	N	N	525	-5	5	-0.94	193572859	370012	40.85	526	532	516	689	371	530	523.15	2.75	-67475	539	534	530	525	521	537	528	1185	159	500	370	1	1	236981544	1244	8.61	0.97	12	0.16	61.00	540.00	1030	20230802	-49.03	349	20240202	50.43	824	-36.29	20240131	349	50.43	20240202	1024	-48.73	20230911	349	50.43	20240202	0.08	N	015590	500	1184 억	6524887	N	N	0	N	N
127	20240808	110302	57	100.00	KOSPI	기계	N	N	N	N	N	525	-5	5	-0.94	159964350	305950	33.77	526	532	516	689	371	530	522.84	2.75	-70110	539	534	530	525	521	537	528	1185	159	500	370	1	1	236981544	1244	8.61	0.97	12	0.13	61.00	540.00	1030	20230802	-49.03	349	20240202	50.43	824	-36.29	20240131	349	50.43	20240202	1024	-48.73	20230911	349	50.43	20240202	0.08	N	015590	500	1184 억	6524887	N	N	0	N	N
128	20240808	100300	57	100.00	KOSPI	기계	N	N	N	N	N	523	-7	5	-1.32	111256124	213043	23.52	526	532	516	689	371	530	522.22	2.75	-80250	539	534	530	525	521	537	528	1185	159	500	370	1	1	236981544	1239	8.57	0.97	12	0.09	61.00	540.00	1030	20230802	-49.22	349	20240202	49.86	824	-36.53	20240131	349	49.86	20240202	1024	-48.93	20230911	349	49.86	20240202	0.08	N	015590	500	1184 억	6524887	N	N	0	N	N
129	20240808	090258	57	100.00	KOSPI	기계	N	N	N	N	N	530	0	3	0.00	17477498	33202	3.67	526	532	520	689	371	530	526.40	2.75	-7082	539	534	530	525	521	537	528	1185	159	500	370	1	1	236981544	1256	8.69	0.98	12	0.01	61.00	540.00	1030	20230802	-48.54	349	20240202	51.86	824	-35.68	20240131	349	51.86	20240202	1024	-48.24	20230911	349	51.86	20240202	0.08	N	015590	500	1184 억	6524887	N	N	0	N	N
130	20240807	160254	57	100.00	KOSPI	기계	N	N	N	N	N	530	1	2	0.19	476992885	899930	69.82	529	535	526	687	371	529	530.03	2.82	-152333	558	543	526	511	494	551	519	1185	158	500	370	1	1	236981544	1256	8.69	0.98	12	0.38	61.00	540.00	1030	20230802	-48.54	349	20240202	51.86	824	-35.68	20240131	349	51.86	20240202	1024	-48.24	20230911	349	51.86	20240202	0.09	N	015590	500	1184 억	6677745	N	N	0	N	N
131	20240807	150257	57	100.00	KOSPI	기계	N	N	N	N	N	530	1	2	0.19	447311024	843720	65.46	529	535	526	687	371	529	530.17	2.82	-126155	558	543	526	511	494	551	519	1185	158	500	370	1	1	236981544	1256	8.69	0.98	12	0.36	61.00	540.00	1030	20230802	-48.54	349	20240202	51.86	824	-35.68	20240131	349	51.86	20240202	1024	-48.24	20230911	349	51.86	20240202	0.09	N	015590	500	1184 억	6677745	N	N	0	N	N
132	20240807	140301	57	100.00	KOSPI	기계	N	N	N	N	N	529	0	3	0.00	376206442	709370	55.03	529	535	526	687	371	529	530.34	2.82	-90806	558	543	526	511	494	551	519	1185	158	500	370	1	1	236981544	1254	8.67	0.98	12	0.30	61.00	540.00	1030	20230802	-48.64	349	20240202	51.58	824	-35.80	20240131	349	51.58	20240202	1024	-48.34	20230911	349	51.58	20240202	0.09	N	015590	500	1184 억	6677745	N	N	0	N	N
133	20240807	130300	57	100.00	KOSPI	기계	N	N	N	N	N	533	4	2	0.76	315178699	593894	46.08	529	535	526	687	371	529	530.70	2.82	-59984	558	543	526	511	494	551	519	1185	158	500	370	1	1	236981544	1263	8.74	0.99	12	0.25	61.00	540.00	1030	20230802	-48.25	349	20240202	52.72	824	-35.32	20240131	349	52.72	20240202	1024	-47.95	20230911	349	52.72	20240202	0.09	N	015590	500	1184 억	6677745	N	N	0	N	N
134	20240807	120300	57	100.00	KOSPI	기계	N	N	N	N	N	534	5	2	0.95	287424598	541700	42.03	529	535	526	687	371	529	530.60	2.82	-64064	558	543	526	511	494	551	519	1185	158	500	370	1	1	236981544	1265	8.75	0.99	12	0.23	61.00	540.00	1030	20230802	-48.16	349	20240202	53.01	824	-35.19	20240131	349	53.01	20240202	1024	-47.85	20230911	349	53.01	20240202	0.09	N	015590	500	1184 억	6677745	N	N	0	N	N
135	20240807	110259	57	100.00	KOSPI	기계	N	N	N	N	N	534	5	2	0.95	250056884	471509	36.58	529	535	526	687	371	529	530.33	2.82	-62151	558	543	526	511	494	551	519	1185	158	500	370	1	1	236981544	1265	8.75	0.99	12	0.20	61.00	540.00	1030	20230802	-48.16	349	20240202	53.01	824	-35.19	20240131	349	53.01	20240202	1024	-47.85	20230911	349	53.01	20240202	0.09	N	015590	500	1184 억	6677745	N	N	0	N	N
136	20240807	100257	57	100.00	KOSPI	기계	N	N	N	N	N	532	3	2	0.57	104382402	197015	15.28	529	533	526	687	371	529	529.82	2.82	-29322	558	543	526	511	494	551	519	1185	158	500	370	1	1	236981544	1261	8.72	0.99	12	0.08	61.00	540.00	1030	20230802	-48.35	349	20240202	52.44	824	-35.44	20240131	349	52.44	20240202	1024	-48.05	20230911	349	52.44	20240202	0.09	N	015590	500	1184 억	6677745	N	N	0	N	N
137	20240807	090256	57	100.00	KOSPI	기계	N	N	N	N	N	529	0	3	0.00	1757863	3323	0.26	529	529	528	687	371	529	529.00	2.82	0	558	543	526	511	494	551	519	1185	158	500	370	1	1	236981544	1254	8.67	0.98	12	0.00	61.00	540.00	1030	20230802	-48.64	349	20240202	51.58	824	-35.80	20240131	349	51.58	20240202	1024	-48.34	20230911	349	51.58	20240202	0.09	N	015590	500	1184 억	6677745	N	N	0	N	N
138	20240806	160256	57	100.00	KOSPI	기계	N	N	N	N	N	529	19	2	3.73	680905358	1287041	36.89	510	541	509	663	357	510	529.05	2.85	-60847	616	562	526	472	436	545	455	1185	153	500	350	1	1	236981544	1254	8.67	0.98	12	0.54	61.00	540.00	1074	20230731	-50.74	349	20240202	51.58	824	-35.80	20240131	349	51.58	20240202	1024	-48.34	20230911	349	51.58	20240202	0.09	N	015590	500	1184 억	6747025	N	N	0	N	N
139	20240806	150258	57	100.00	KOSPI	기계	N	N	N	N	N	526	16	2	3.14	646854178	1222519	35.05	510	541	509	663	357	510	529.12	2.85	-56602	616	562	526	472	436	545	455	1185	153	500	350	1	1	236981544	1247	8.62	0.97	12	0.52	61.00	540.00	1074	20230731	-51.02	349	20240202	50.72	824	-36.17	20240131	349	50.72	20240202	1024	-48.63	20230911	349	50.72	20240202	0.09	N	015590	500	1184 억	6747025	N	N	0	N	N
140	20240806	140255	57	100.00	KOSPI	기계	N	N	N	N	N	530	20	2	3.92	584993408	1104878	31.67	510	541	509	663	357	510	529.46	2.85	-78649	616	562	526	472	436	545	455	1185	153	500	350	1	1	236981544	1256	8.69	0.98	12	0.47	61.00	540.00	1074	20230731	-50.65	349	20240202	51.86	824	-35.68	20240131	349	51.86	20240202	1024	-48.24	20230911	349	51.86	20240202	0.09	N	015590	500	1184 억	6747025	N	N	0	N	N
141	20240806	130257	57	100.00	KOSPI	기계	N	N	N	N	N	530	20	2	3.92	522567107	986860	28.29	510	541	509	663	357	510	529.53	2.85	-80120	616	562	526	472	436	545	455	1185	153	500	350	1	1	236981544	1256	8.69	0.98	12	0.42	61.00	540.00	1074	20230731	-50.65	349	20240202	51.86	824	-35.68	20240131	349	51.86	20240202	1024	-48.24	20230911	349	51.86	20240202	0.09	N	015590	500	1184 억	6747025	N	N	0	N	N
142	20240806	120257	57	100.00	KOSPI	기계	N	N	N	N	N	526	16	2	3.14	500620480	945392	27.10	510	541	509	663	357	510	529.54	2.85	-86777	616	562	526	472	436	545	455	1185	153	500	350	1	1	236981544	1247	8.62	0.97	12	0.40	61.00	540.00	1074	20230731	-51.02	349	20240202	50.72	824	-36.17	20240131	349	50.72	20240202	1024	-48.63	20230911	349	50.72	20240202	0.09	N	015590	500	1184 억	6747025	N	N	0	N	N
143	20240806	110257	57	100.00	KOSPI	기계	N	N	N	N	N	526	16	2	3.14	414186426	781453	22.40	510	541	509	663	357	510	530.02	2.85	-69752	616	562	526	472	436	545	455	1185	153	500	350	1	1	236981544	1247	8.62	0.97	12	0.33	61.00	540.00	1074	20230731	-51.02	349	20240202	50.72	824	-36.17	20240131	349	50.72	20240202	1024	-48.63	20230911	349	50.72	20240202	0.09	N	015590	500	1184 억	6747025	N	N	0	N	N
144	20240806	100255	57	100.00	KOSPI	기계	N	N	N	N	N	537	27	2	5.29	272032066	514261	14.74	510	539	509	663	357	510	528.98	2.85	-4638	616	562	526	472	436	545	455	1185	153	500	350	1	1	236981544	1273	8.80	0.99	12	0.22	61.00	540.00	1074	20230731	-50.00	349	20240202	53.87	824	-34.83	20240131	349	53.87	20240202	1024	-47.56	20230911	349	53.87	20240202	0.09	N	015590	500	1184 억	6747025	N	N	0	N	N
145	20240806	090254	57	100.00	KOSPI	기계	N	N	N	N	N	528	18	2	3.53	43178186	83476	2.39	510	528	509	663	357	510	517.25	2.85	30081	616	562	526	472	436	545	455	1185	153	500	350	1	1	236981544	1251	8.66	0.98	12	0.04	61.00	540.00	1074	20230731	-50.84	349	20240202	51.29	824	-35.92	20240131	349	51.29	20240202	1024	-48.44	20230911	349	51.29	20240202	0.09	N	015590	500	1184 억	6747025	N	N	0	N	N
146	20240805	160253	57	100.00	KOSPI	기계	N	N	N	N	N	510	-56	5	-9.89	1836872015	3469665	242.41	580	580	490	735	397	566	529.41	2.45	941223	588	577	567	556	546	572	551	1185	169	500	390	1	1	236981544	1209	8.36	0.94	12	1.46	61.00	540.00	1074	20230731	-52.51	349	20240202	46.13	824	-38.11	20240131	349	46.13	20240202	1024	-50.20	20230911	349	46.13	20240202	0.09	N	015590	500	1184 억	5794814	N	N	71	N	N
147	20240805	150255	57	100.00	KOSPI	기계	N	N	N	N	N	500	-66	5	-11.66	1579250768	2955042	206.45	580	580	498	735	397	566	534.43	2.45	692959	588	577	567	556	546	572	551	1185	169	500	390	1	1	236981544	1185	8.20	0.93	12	1.25	61.00	540.00	1074	20230731	-53.45	349	20240202	43.27	824	-39.32	20240131	349	43.27	20240202	1024	-51.17	20230911	349	43.27	20240202	0.09	N	015590	500	1184 억	5794814	N	N	71	N	N
148	20240805	140256	57	100.00	KOSPI	기계	N	N	N	N	N	535	-31	5	-5.48	1023237191	1865821	130.36	580	580	530	735	397	566	548.41	2.45	183418	588	577	567	556	546	572	551	1185	169	500	390	1	1	236981544	1268	8.77	0.99	12	0.79	61.00	540.00	1074	20230731	-50.19	349	20240202	53.30	824	-35.07	20240131	349	53.30	20240202	1024	-47.75	20230911	349	53.30	20240202	0.09	N	015590	500	1184 억	5794814	N	N	71	N	N
149	20240805	130254	57	100.00	KOSPI	기계	N	N	N	N	N	531	-35	5	-6.18	879993262	1596962	111.57	580	580	530	735	397	566	551.04	2.45	87996	588	577	567	556	546	572	551	1185	169	500	390	1	1	236981544	1258	8.70	0.98	12	0.67	61.00	540.00	1074	20230731	-50.56	349	20240202	52.15	824	-35.56	20240131	349	52.15	20240202	1024	-48.14	20230911	349	52.15	20240202	0.09	N	015590	500	1184 억	5794814	N	N	71	N	N
150	20240805	120254	57	100.00	KOSPI	기계	N	N	N	N	N	547	-19	5	-3.36	717856562	1296187	90.56	580	580	541	735	397	566	553.82	2.45	101362	588	577	567	556	546	572	551	1185	169	500	390	1	1	236981544	1296	8.97	1.01	12	0.55	61.00	540.00	1074	20230731	-49.07	349	20240202	56.73	824	-33.62	20240131	349	56.73	20240202	1024	-46.58	20230911	349	56.73	20240202	0.09	N	015590	500	1184 억	5794814	N	N	71	N	N
151	20240805	110258	57	100.00	KOSPI	기계	N	N	N	N	N	550	-16	5	-2.83	530935889	953031	66.58	580	580	545	735	397	566	557.10	2.45	37855	588	577	567	556	546	572	551	1185	169	500	390	1	1	236981544	1303	9.02	1.02	12	0.40	61.00	540.00	1074	20230731	-48.79	349	20240202	57.59	824	-33.25	20240131	349	57.59	20240202	1024	-46.29	20230911	349	57.59	20240202	0.09	N	015590	500	1184 억	5794814	N	N	71	N	N
152	20240805	100254	57	100.00	KOSPI	기계	N	N	N	N	N	556	-10	5	-1.77	328451824	586004	40.94	580	580	545	735	397	566	560.49	2.45	34535	588	577	567	556	546	572	551	1185	169	500	390	1	1	236981544	1318	9.11	1.03	12	0.25	61.00	540.00	1074	20230731	-48.23	349	20240202	59.31	824	-32.52	20240131	349	59.31	20240202	1024	-45.70	20230911	349	59.31	20240202	0.09	N	015590	500	1184 억	5794814	N	N	71	N	N
153	20240805	090252	57	100.00	KOSPI	기계	N	N	N	N	N	565	-1	5	-0.18	46893524	81654	5.70	580	580	565	735	397	566	574.30	2.45	-35401	588	577	567	556	546	572	551	1185	169	500	390	1	1	236981544	1339	9.26	1.05	12	0.03	61.00	540.00	1074	20230731	-47.39	349	20240202	61.89	824	-31.43	20240131	349	61.89	20240202	1024	-44.82	20230911	349	61.89	20240202	0.09	N	015590	500	1184 억	5794814	N	N	71	N	N
154	20240802	160249	57	100.00	KOSPI	기계	N	N	N	N	N	566	-15	5	-2.58	805231402	1427009	240.50	578	578	557	755	407	581	564.28	2.40	128281	595	588	581	574	567	591	577	1185	174	500	400	1	1	236981544	1341	9.28	1.05	12	0.60	61.00	540.00	1074	20230731	-47.30	349	20240202	62.18	824	-31.31	20240131	349	62.18	20240202	1030	-45.05	20230802	349	62.18	20240202	0.09	N	015590	500	1184 억	5678825	N	N	71	N	N
155	20240802	150248	57	100.00	KOSPI	기계	N	N	N	N	N	563	-18	5	-3.10	757585849	1342540	226.27	578	578	557	755	407	581	564.29	2.40	131401	595	588	581	574	567	591	577	1185	174	500	400	1	1	236981544	1334	9.23	1.04	12	0.57	61.00	540.00	1074	20230731	-47.58	349	20240202	61.32	824	-31.67	20240131	349	61.32	20240202	1030	-45.34	20230802	349	61.32	20240202	0.09	N	015590	500	1184 억	5678825	N	N	168	N	N
156	20240802	140250	57	100.00	KOSPI	기계	N	N	N	N	N	564	-17	5	-2.93	709090478	1256143	211.71	578	578	557	755	407	581	564.50	2.40	119167	595	588	581	574	567	591	577	1185	174	500	400	1	1	236981544	1337	9.25	1.04	12	0.53	61.00	540.00	1074	20230731	-47.49	349	20240202	61.60	824	-31.55	20240131	349	61.60	20240202	1030	-45.24	20230802	349	61.60	20240202	0.09	N	015590	500	1184 억	5678825	N	N	168	N	N
157	20240802	130250	57	100.00	KOSPI	기계	N	N	N	N	N	559	-22	5	-3.79	591833862	1047574	176.56	578	578	557	755	407	581	564.96	2.40	34989	595	588	581	574	567	591	577	1185	174	500	400	1	1	236981544	1325	9.16	1.04	12	0.44	61.00	540.00	1074	20230731	-47.95	349	20240202	60.17	824	-32.16	20240131	349	60.17	20240202	1030	-45.73	20230802	349	60.17	20240202	0.09	N	015590	500	1184 억	5678825	N	N	168	N	N
158	20240802	120251	57	100.00	KOSPI	기계	N	N	N	N	N	564	-17	5	-2.93	485398414	857281	144.48	578	578	558	755	407	581	566.21	2.40	26356	595	588	581	574	567	591	577	1185	174	500	400	1	1	236981544	1337	9.25	1.04	12	0.36	61.00	540.00	1074	20230731	-47.49	349	20240202	61.60	824	-31.55	20240131	349	61.60	20240202	1030	-45.24	20230802	349	61.60	20240202	0.09	N	015590	500	1184 억	5678825	N	N	168	N	N
159	20240802	110251	57	100.00	KOSPI	기계	N	N	N	N	N	570	-11	5	-1.89	293744164	517674	87.25	578	578	558	755	407	581	567.43	2.40	2555	595	588	581	574	567	591	577	1185	174	500	400	1	1	236981544	1351	9.34	1.06	12	0.22	61.00	540.00	1074	20230731	-46.93	349	20240202	63.32	824	-30.83	20240131	349	63.32	20240202	1030	-44.66	20230802	349	63.32	20240202	0.09	N	015590	500	1184 억	5678825	N	N	168	N	N
160	20240802	100249	57	100.00	KOSPI	기계	N	N	N	N	N	568	-13	5	-2.24	220318968	388579	65.49	578	578	558	755	407	581	566.99	2.40	-24149	595	588	581	574	567	591	577	1185	174	500	400	1	1	236981544	1346	9.31	1.05	12	0.16	61.00	540.00	1074	20230731	-47.11	349	20240202	62.75	824	-31.07	20240131	349	62.75	20240202	1030	-44.85	20230802	349	62.75	20240202	0.09	N	015590	500	1184 억	5678825	N	N	168	N	N
161	20240802	090253	57	100.00	KOSPI	기계	N	N	N	N	N	574	-7	5	-1.20	4386779	7638	1.29	578	578	573	755	407	581	574.34	2.40	-5500	595	588	581	574	567	591	577	1185	174	500	400	1	1	236981544	1360	9.41	1.06	12	0.00	61.00	540.00	1074	20230731	-46.55	349	20240202	64.47	824	-30.34	20240131	349	64.47	20240202	1030	-44.27	20230802	349	64.47	20240202	0.09	N	015590	500	1184 억	5678825	N	N	168	N	N
162	20240801	160249	57	100.00	KOSPI	기계	N	N	N	N	N	581	1	2	0.17	345018366	593237	54.48	580	588	574	754	406	580	581.59	2.33	165641	592	585	577	570	562	582	567	1185	174	500	400	1	1	236981544	1377	9.52	1.08	12	0.25	61.00	540.00	1074	20230731	-45.90	349	20240202	66.48	824	-29.49	20240131	349	66.48	20240202	1030	-43.59	20230802	349	66.48	20240202	0.09	N	015590	500	1184 억	5525818	N	N	168	N	N
163	20240801	150252	57	100.00	KOSPI	기계	N	N	N	N	N	584	4	2	0.69	330535947	568340	52.19	580	588	574	754	406	580	581.58	2.33	165680	592	585	577	570	562	582	567	1185	174	500	400	1	1	236981544	1384	9.57	1.08	12	0.24	61.00	540.00	1074	20230731	-45.62	349	20240202	67.34	824	-29.13	20240131	349	67.34	20240202	1030	-43.30	20230802	349	67.34	20240202	0.09	N	015590	500	1184 억	5525818	N	N	39	N	N
164	20240801	140254	57	100.00	KOSPI	기계	N	N	N	N	N	583	3	2	0.52	317374930	545791	50.12	580	588	574	754	406	580	581.50	2.33	166172	592	585	577	570	562	582	567	1185	174	500	400	1	1	236981544	1382	9.56	1.08	12	0.23	61.00	540.00	1074	20230731	-45.72	349	20240202	67.05	824	-29.25	20240131	349	67.05	20240202	1030	-43.40	20230802	349	67.05	20240202	0.09	N	015590	500	1184 억	5525818	N	N	39	N	N
165	20240801	130251	57	100.00	KOSPI	기계	N	N	N	N	N	586	6	2	1.03	301266738	518202	47.59	580	588	574	754	406	580	581.37	2.33	164094	592	585	577	570	562	582	567	1185	174	500	400	1	1	236981544	1389	9.61	1.09	12	0.22	61.00	540.00	1074	20230731	-45.44	349	20240202	67.91	824	-28.88	20240131	349	67.91	20240202	1030	-43.11	20230802	349	67.91	20240202	0.09	N	015590	500	1184 억	5525818	N	N	39	N	N
166	20240801	120250	57	100.00	KOSPI	기계	N	N	N	N	N	581	1	2	0.17	212867264	367073	33.71	580	585	574	754	406	580	579.90	2.33	57486	592	585	577	570	562	582	567	1185	174	500	400	1	1	236981544	1377	9.52	1.08	12	0.15	61.00	540.00	1074	20230731	-45.90	349	20240202	66.48	824	-29.49	20240131	349	66.48	20240202	1030	-43.59	20230802	349	66.48	20240202	0.09	N	015590	500	1184 억	5525818	N	N	39	N	N
167	20240801	110251	57	100.00	KOSPI	기계	N	N	N	N	N	580	0	3	0.00	152515493	263259	24.18	580	585	574	754	406	580	579.34	2.33	17593	592	585	577	570	562	582	567	1185	174	500	400	1	1	236981544	1374	9.51	1.07	12	0.11	61.00	540.00	1074	20230731	-46.00	349	20240202	66.19	824	-29.61	20240131	349	66.19	20240202	1030	-43.69	20230802	349	66.19	20240202	0.09	N	015590	500	1184 억	5525818	N	N	39	N	N
168	20240801	100250	57	100.00	KOSPI	기계	N	N	N	N	N	581	1	2	0.17	118862936	205297	18.85	580	585	574	754	406	580	578.98	2.33	5394	592	585	577	570	562	582	567	1185	174	500	400	1	1	236981544	1377	9.52	1.08	12	0.09	61.00	540.00	1074	20230731	-45.90	349	20240202	66.48	824	-29.49	20240131	349	66.48	20240202	1030	-43.59	20230802	349	66.48	20240202	0.09	N	015590	500	1184 억	5525818	N	N	39	N	N
169	20240801	090247	57	100.00	KOSPI	기계	N	N	N	N	N	579	-1	5	-0.17	10675990	18430	1.69	580	580	578	754	406	580	579.27	2.33	-6582	592	585	577	570	562	582	567	1185	174	500	400	1	1	236981544	1372	9.49	1.07	12	0.01	61.00	540.00	1074	20230731	-46.09	349	20240202	65.90	824	-29.73	20240131	349	65.90	20240202	1030	-43.79	20230802	349	65.90	20240202	0.09	N	015590	500	1184 억	5525818	N	N	39	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History