KissMeData/012200/price/prices-20230901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160257	57	100.00	KOSPI		기계	N	N	N	N	N	2045	46	2	2.30	106861984	52858	128.82	1999	2055	1986	2595	1400	1999	2021.68	2.45	1455	2031	2015	1999	1983	1967	2023	1991	136	596	500	1350	5	1	27222829	557	-2.83	0.54	12	0.19	-722.00	3762.00	2555	20230217	-19.96	1585	20220928	29.02	2555	-19.96	20230217	1939	5.47	20230922	3435	-40.47	20230127	1939	5.47	20230922	0.00	N	012200	500	136 억	665986	N	N	0	N	N
3	20230927	150300	57	100.00	KOSPI		기계	N	N	N	N	N	2045	46	2	2.30	97138404	48086	117.19	1999	2055	1986	2595	1400	1999	2020.10	2.45	1368	2031	2015	1999	1983	1967	2023	1991	136	596	500	1350	5	1	27222829	557	-2.83	0.54	12	0.18	-722.00	3762.00	2555	20230217	-19.96	1585	20220928	29.02	2555	-19.96	20230217	1939	5.47	20230922	3435	-40.47	20230127	1939	5.47	20230922	0.00	N	012200	500	136 억	665986	N	N	0	N	N
4	20230927	140300	57	100.00	KOSPI		기계	N	N	N	N	N	2045	46	2	2.30	94134174	46610	113.59	1999	2055	1986	2595	1400	1999	2019.61	2.45	872	2031	2015	1999	1983	1967	2023	1991	136	596	500	1350	5	1	27222829	557	-2.83	0.54	12	0.17	-722.00	3762.00	2555	20230217	-19.96	1585	20220928	29.02	2555	-19.96	20230217	1939	5.47	20230922	3435	-40.47	20230127	1939	5.47	20230922	0.00	N	012200	500	136 억	665986	N	N	0	N	N
5	20230927	130257	57	100.00	KOSPI		기계	N	N	N	N	N	2040	41	2	2.05	86828964	43034	104.88	1999	2055	1986	2595	1400	1999	2017.68	2.45	651	2031	2015	1999	1983	1967	2023	1991	136	596	500	1350	5	1	27222829	555	-2.83	0.54	12	0.16	-722.00	3762.00	2555	20230217	-20.16	1585	20220928	28.71	2555	-20.16	20230217	1939	5.21	20230922	3435	-40.61	20230127	1939	5.21	20230922	0.00	N	012200	500	136 억	665986	N	N	0	N	N
6	20230927	120257	57	100.00	KOSPI		기계	N	N	N	N	N	2045	46	2	2.30	71244024	35433	86.35	1999	2055	1986	2595	1400	1999	2010.67	2.45	480	2031	2015	1999	1983	1967	2023	1991	136	596	500	1350	5	1	27222829	557	-2.83	0.54	12	0.13	-722.00	3762.00	2555	20230217	-19.96	1585	20220928	29.02	2555	-19.96	20230217	1939	5.47	20230922	3435	-40.47	20230127	1939	5.47	20230922	0.00	N	012200	500	136 억	665986	N	N	0	N	N
7	20230927	110258	57	100.00	KOSPI		기계	N	N	N	N	N	2010	11	2	0.55	35521154	17797	43.37	1999	2010	1986	2595	1400	1999	1995.91	2.45	-53	2031	2015	1999	1983	1967	2023	1991	136	596	500	1350	5	1	27222829	547	-2.78	0.53	12	0.07	-722.00	3762.00	2555	20230217	-21.33	1585	20220928	26.81	2555	-21.33	20230217	1939	3.66	20230922	3435	-41.48	20230127	1939	3.66	20230922	0.00	N	012200	500	136 억	665986	N	N	0	N	N
8	20230927	100257	57	100.00	KOSPI		기계	N	N	N	N	N	1999	0	3	0.00	31082073	15585	37.98	1999	1999	1986	2595	1400	1999	1994.36	2.45	-66	2031	2015	1999	1983	1967	2023	1991	136	596	500	1350	1	1	27222829	544	-2.77	0.53	12	0.06	-722.00	3762.00	2555	20230217	-21.76	1585	20220928	26.12	2555	-21.76	20230217	1939	3.09	20230922	3435	-41.80	20230127	1939	3.09	20230922	0.00	N	012200	500	136 억	665986	N	N	0	N	N
9	20230927	090301	57	100.00	KOSPI		기계	N	N	N	N	N	1986	-13	5	-0.65	723498	362	0.88	1999	1999	1986	2595	1400	1999	1998.61	2.45	-29	2031	2015	1999	1983	1967	2023	1991	136	596	500	1350	1	1	27222829	541	-2.75	0.53	12	0.00	-722.00	3762.00	2555	20230217	-22.27	1585	20220928	25.30	2555	-22.27	20230217	1939	2.42	20230922	3435	-42.18	20230127	1939	2.42	20230922	0.00	N	012200	500	136 억	665986	N	N	0	N	N
10	20230926	160257	57	100.00	KOSPI		기계	N	N	N	N	N	1999	8	2	0.40	81888004	41027	179.56	1991	2015	1983	2585	1394	1991	1995.95	2.45	-1249	2043	2016	1978	1951	1913	1998	1933	136	594	500	1350	1	1	27222829	544	-2.77	0.53	12	0.15	-722.00	3762.00	2555	20230217	-21.76	1585	20220928	26.12	2555	-21.76	20230217	1939	3.09	20230922	3435	-41.80	20230127	1939	3.09	20230922	0.00	N	012200	500	136 억	666645	N	N	2	N	N
11	20230926	150259	57	100.00	KOSPI		기계	N	N	N	N	N	1991	0	3	0.00	79432941	39798	174.18	1991	2015	1983	2585	1394	1991	1995.90	2.45	-1211	2043	2016	1978	1951	1913	1998	1933	136	594	500	1350	1	1	27222829	542	-2.76	0.53	12	0.15	-722.00	3762.00	2555	20230217	-22.07	1585	20220928	25.62	2555	-22.07	20230217	1939	2.68	20230922	3435	-42.04	20230127	1939	2.68	20230922	0.00	N	012200	500	136 억	666645	N	N	2	N	N
12	20230926	140254	57	100.00	KOSPI		기계	N	N	N	N	N	1998	7	2	0.35	75734342	37941	166.05	1991	2015	1983	2585	1394	1991	1996.11	2.45	-591	2043	2016	1978	1951	1913	1998	1933	136	594	500	1350	1	1	27222829	544	-2.77	0.53	12	0.14	-722.00	3762.00	2555	20230217	-21.80	1585	20220928	26.06	2555	-21.80	20230217	1939	3.04	20230922	3435	-41.83	20230127	1939	3.04	20230922	0.00	N	012200	500	136 억	666645	N	N	2	N	N
13	20230926	130255	57	100.00	KOSPI		기계	N	N	N	N	N	1999	8	2	0.40	68065914	34103	149.25	1991	2015	1983	2585	1394	1991	1995.89	2.45	-590	2043	2016	1978	1951	1913	1998	1933	136	594	500	1350	1	1	27222829	544	-2.77	0.53	12	0.13	-722.00	3762.00	2555	20230217	-21.76	1585	20220928	26.12	2555	-21.76	20230217	1939	3.09	20230922	3435	-41.80	20230127	1939	3.09	20230922	0.00	N	012200	500	136 억	666645	N	N	2	N	N
14	20230926	120256	57	100.00	KOSPI		기계	N	N	N	N	N	1998	7	2	0.35	49533303	24828	108.66	1991	2015	1983	2585	1394	1991	1995.06	2.45	-590	2043	2016	1978	1951	1913	1998	1933	136	594	500	1350	1	1	27222829	544	-2.77	0.53	12	0.09	-722.00	3762.00	2555	20230217	-21.80	1585	20220928	26.06	2555	-21.80	20230217	1939	3.04	20230922	3435	-41.83	20230127	1939	3.04	20230922	0.00	N	012200	500	136 억	666645	N	N	2	N	N
15	20230926	110256	57	100.00	KOSPI		기계	N	N	N	N	N	1985	-6	5	-0.30	40774061	20444	89.47	1991	2015	1983	2585	1394	1991	1994.43	2.45	-585	2043	2016	1978	1951	1913	1998	1933	136	594	500	1350	1	1	27222829	540	-2.75	0.53	12	0.08	-722.00	3762.00	2555	20230217	-22.31	1585	20220928	25.24	2555	-22.31	20230217	1939	2.37	20230922	3435	-42.21	20230127	1939	2.37	20230922	0.00	N	012200	500	136 억	666645	N	N	2	N	N
16	20230926	100256	57	100.00	KOSPI		기계	N	N	N	N	N	1998	7	2	0.35	35301902	17687	77.41	1991	2015	1991	2585	1394	1991	1995.92	2.45	-585	2043	2016	1978	1951	1913	1998	1933	136	594	500	1350	1	1	27222829	544	-2.77	0.53	12	0.06	-722.00	3762.00	2555	20230217	-21.80	1585	20220928	26.06	2555	-21.80	20230217	1939	3.04	20230922	3435	-41.83	20230127	1939	3.04	20230922	0.00	N	012200	500	136 억	666645	N	N	2	N	N
17	20230926	090256	57	100.00	KOSPI		기계	N	N	N	N	N	1996	5	2	0.25	971638	488	2.14	1991	1996	1991	2585	1394	1991	1991.06	2.45	0	2043	2016	1978	1951	1913	1998	1933	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.88	1585	20220928	25.93	2555	-21.88	20230217	1939	2.94	20230922	3435	-41.89	20230127	1939	2.94	20230922	0.00	N	012200	500	136 억	666645	N	N	2	N	N
18	20230925	160256	57	100.00	KOSPI		기계	N	N	N	N	N	1991	-2	5	-0.10	45079279	22750	121.31	1996	2005	1940	2590	1396	1993	1981.51	2.45	-1346	2058	2025	1982	1949	1906	2042	1966	136	597	500	1350	1	1	27222829	542	-2.76	0.53	12	0.08	-722.00	3762.00	2555	20230217	-22.07	1585	20220928	25.62	2555	-22.07	20230217	1939	2.68	20230922	3435	-42.04	20230127	1939	2.68	20230922	0.00	N	012200	500	136 억	668014	N	N	2	N	N
19	20230925	150257	57	100.00	KOSPI		기계	N	N	N	N	N	1989	-4	5	-0.20	43427743	21920	116.89	1996	2005	1940	2590	1396	1993	1981.19	2.45	-1324	2058	2025	1982	1949	1906	2042	1966	136	597	500	1350	1	1	27222829	541	-2.75	0.53	12	0.08	-722.00	3762.00	2555	20230217	-22.15	1585	20220928	25.49	2555	-22.15	20230217	1939	2.58	20230922	3435	-42.10	20230127	1939	2.58	20230922	0.00	N	012200	500	136 억	668014	N	N	3	N	N
20	20230925	140253	57	100.00	KOSPI		기계	N	N	N	N	N	1990	-3	5	-0.15	39749158	20065	107.00	1996	2005	1940	2590	1396	1993	1981.02	2.45	-763	2058	2025	1982	1949	1906	2042	1966	136	597	500	1350	1	1	27222829	542	-2.76	0.53	12	0.07	-722.00	3762.00	2555	20230217	-22.11	1585	20220928	25.55	2555	-22.11	20230217	1939	2.63	20230922	3435	-42.07	20230127	1939	2.63	20230922	0.00	N	012200	500	136 억	668014	N	N	3	N	N
21	20230925	130254	57	100.00	KOSPI		기계	N	N	N	N	N	1985	-8	5	-0.40	9671480	4890	26.08	1996	2005	1940	2590	1396	1993	1977.81	2.45	-724	2058	2025	1982	1949	1906	2042	1966	136	597	500	1350	1	1	27222829	540	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.31	1585	20220928	25.24	2555	-22.31	20230217	1939	2.37	20230922	3435	-42.21	20230127	1939	2.37	20230922	0.00	N	012200	500	136 억	668014	N	N	3	N	N
22	20230925	120258	57	100.00	KOSPI		기계	N	N	N	N	N	1983	-10	5	-0.50	5230258	2650	14.13	1996	2005	1940	2590	1396	1993	1973.68	2.45	-713	2058	2025	1982	1949	1906	2042	1966	136	597	500	1350	1	1	27222829	540	-2.75	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.39	1585	20220928	25.11	2555	-22.39	20230217	1939	2.27	20230922	3435	-42.27	20230127	1939	2.27	20230922	0.00	N	012200	500	136 억	668014	N	N	3	N	N
23	20230925	110254	57	100.00	KOSPI		기계	N	N	N	N	N	1990	-3	5	-0.15	4796914	2431	12.96	1996	2005	1940	2590	1396	1993	1973.23	2.45	-660	2058	2025	1982	1949	1906	2042	1966	136	597	500	1350	1	1	27222829	542	-2.76	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.11	1585	20220928	25.55	2555	-22.11	20230217	1939	2.63	20230922	3435	-42.07	20230127	1939	2.63	20230922	0.00	N	012200	500	136 억	668014	N	N	3	N	N
24	20230925	100255	57	100.00	KOSPI		기계	N	N	N	N	N	1983	-10	5	-0.50	4011955	2035	10.85	1996	2005	1940	2590	1396	1993	1971.48	2.45	-563	2058	2025	1982	1949	1906	2042	1966	136	597	500	1350	1	1	27222829	540	-2.75	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.39	1585	20220928	25.11	2555	-22.39	20230217	1939	2.27	20230922	3435	-42.27	20230127	1939	2.27	20230922	0.00	N	012200	500	136 억	668014	N	N	3	N	N
25	20230925	090255	57	100.00	KOSPI		기계	N	N	N	N	N	1999	6	2	0.30	2396979	1222	6.52	1996	2005	1940	2590	1396	1993	1961.52	2.45	18	2058	2025	1982	1949	1906	2042	1966	136	597	500	1350	1	1	27222829	544	-2.77	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.76	1585	20220928	26.12	2555	-21.76	20230217	1939	3.09	20230922	3435	-41.80	20230127	1939	3.09	20230922	0.00	N	012200	500	136 억	668014	N	N	3	N	N
26	20230922	160302	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1993	-5	5	-0.25	36987617	18753	131.36	1966	2015	1939	2595	1399	1998	1972.36	2.46	-869	2046	2022	2001	1977	1956	2034	1989	136	597	500	1350	1	1	27222829	543	-2.76	0.53	12	0.07	-722.00	3762.00	2555	20230217	-22.00	1585	20220928	25.74	2555	-22.00	20230217	1939	2.78	20230922	3435	-41.98	20230127	1939	2.78	20230922	0.00	N	012200	500	136 억	668883	N	N	3	N	N
27	20230922	150301	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1998	0	3	0.00	33363618	16935	118.63	1966	2015	1939	2595	1399	1998	1970.10	2.46	-848	2046	2022	2001	1977	1956	2034	1989	136	597	500	1350	1	1	27222829	544	-2.77	0.53	12	0.06	-722.00	3762.00	2555	20230217	-21.80	1585	20220928	26.06	2555	-21.80	20230217	1939	3.04	20230922	3435	-41.83	20230127	1939	3.04	20230922	0.00	N	012200	500	136 억	668883	N	N	4	N	N
28	20230922	140300	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1965	-33	5	-1.65	30981985	15735	110.22	1966	2015	1939	2595	1399	1998	1968.99	2.46	-534	2046	2022	2001	1977	1956	2034	1989	136	597	500	1350	1	1	27222829	535	-2.72	0.52	12	0.06	-722.00	3762.00	2555	20230217	-23.09	1585	20220928	23.97	2555	-23.09	20230217	1939	1.34	20230922	3435	-42.79	20230127	1939	1.34	20230922	0.00	N	012200	500	136 억	668883	N	N	4	N	N
29	20230922	130247	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1995	-3	5	-0.15	29525593	14999	105.06	1966	2015	1939	2595	1399	1998	1968.50	2.46	-215	2046	2022	2001	1977	1956	2034	1989	136	597	500	1350	1	1	27222829	543	-2.76	0.53	12	0.06	-722.00	3762.00	2555	20230217	-21.92	1585	20220928	25.87	2555	-21.92	20230217	1939	2.89	20230922	3435	-41.92	20230127	1939	2.89	20230922	0.00	N	012200	500	136 억	668883	N	N	4	N	N
30	20230922	120246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1995	-3	5	-0.15	21365309	10884	76.24	1966	2015	1939	2595	1399	1998	1963.00	2.46	-62	2046	2022	2001	1977	1956	2034	1989	136	597	500	1350	1	1	27222829	543	-2.76	0.53	12	0.04	-722.00	3762.00	2555	20230217	-21.92	1585	20220928	25.87	2555	-21.92	20230217	1939	2.89	20230922	3435	-41.92	20230127	1939	2.89	20230922	0.00	N	012200	500	136 억	668883	N	N	4	N	N
31	20230922	110247	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1998	0	3	0.00	21094352	10748	75.29	1966	2015	1939	2595	1399	1998	1962.63	2.46	-33	2046	2022	2001	1977	1956	2034	1989	136	597	500	1350	1	1	27222829	544	-2.77	0.53	12	0.04	-722.00	3762.00	2555	20230217	-21.80	1585	20220928	26.06	2555	-21.80	20230217	1939	3.04	20230922	3435	-41.83	20230127	1939	3.04	20230922	0.00	N	012200	500	136 억	668883	N	N	4	N	N
32	20230922	100246	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1975	-23	5	-1.15	16624571	8494	59.50	1966	2015	1939	2595	1399	1998	1957.21	2.46	553	2046	2022	2001	1977	1956	2034	1989	136	597	500	1350	1	1	27222829	538	-2.74	0.52	12	0.03	-722.00	3762.00	2555	20230217	-22.70	1585	20220928	24.61	2555	-22.70	20230217	1939	1.86	20230922	3435	-42.50	20230127	1939	1.86	20230922	0.00	N	012200	500	136 억	668883	N	N	4	N	N
33	20230922	090243	57	100.00	KOSPI		기계	N	N	N	N	N	1971	-27	5	-1.35	4225130	2148	15.05	1966	2015	1966	2595	1399	1998	1967.01	2.46	619	2046	2022	2001	1977	1956	2034	1989	136	597	500	1350	1	1	27222829	537	-2.73	0.52	12	0.01	-722.00	3762.00	2555	20230217	-22.86	1585	20220928	24.35	2555	-22.86	20230217	1950	1.08	20230901	3435	-42.62	20230127	1950	1.08	20230901	0.00	N	012200	500	136 억	668883	N	N	4	N	N
34	20230921	160247	57	100.00	KOSPI		기계	N	N	N	N	N	1998	3	2	0.15	28420783	14248	25.76	1996	2025	1980	2590	1397	1995	1994.72	2.46	-916	2108	2051	2023	1966	1938	2037	1952	136	595	500	1350	1	1	27222829	544	-2.77	0.53	12	0.05	-722.00	3762.00	2555	20230217	-21.80	1585	20220928	26.06	2555	-21.80	20230217	1950	2.46	20230901	3435	-41.83	20230127	1950	2.46	20230901	0.00	N	012200	500	136 억	669705	N	N	4	N	N
35	20230921	150244	57	100.00	KOSPI		기계	N	N	N	N	N	1999	4	2	0.20	26446346	13260	23.97	1996	2025	1980	2590	1397	1995	1994.45	2.46	-715	2108	2051	2023	1966	1938	2037	1952	136	595	500	1350	1	1	27222829	544	-2.77	0.53	12	0.05	-722.00	3762.00	2555	20230217	-21.76	1585	20220928	26.12	2555	-21.76	20230217	1950	2.51	20230901	3435	-41.80	20230127	1950	2.51	20230901	0.00	N	012200	500	136 억	669705	N	N	5	N	N
36	20230921	140245	57	100.00	KOSPI		기계	N	N	N	N	N	1996	1	2	0.05	25280405	12677	22.92	1996	2025	1980	2590	1397	1995	1994.19	2.46	-414	2108	2051	2023	1966	1938	2037	1952	136	595	500	1350	1	1	27222829	543	-2.76	0.53	12	0.05	-722.00	3762.00	2555	20230217	-21.88	1585	20220928	25.93	2555	-21.88	20230217	1950	2.36	20230901	3435	-41.89	20230127	1950	2.36	20230901	0.00	N	012200	500	136 억	669705	N	N	5	N	N
37	20230921	130240	57	100.00	KOSPI		기계	N	N	N	N	N	1991	-4	5	-0.20	23596419	11830	21.39	1996	2025	1980	2590	1397	1995	1994.63	2.46	-75	2108	2051	2023	1966	1938	2037	1952	136	595	500	1350	1	1	27222829	542	-2.76	0.53	12	0.04	-722.00	3762.00	2555	20230217	-22.07	1585	20220928	25.62	2555	-22.07	20230217	1950	2.10	20230901	3435	-42.04	20230127	1950	2.10	20230901	0.00	N	012200	500	136 억	669705	N	N	5	N	N
38	20230921	120240	57	100.00	KOSPI		기계	N	N	N	N	N	1997	2	2	0.10	18714357	9372	16.95	1996	2025	1989	2590	1397	1995	1996.84	2.46	253	2108	2051	2023	1966	1938	2037	1952	136	595	500	1350	1	1	27222829	544	-2.77	0.53	12	0.03	-722.00	3762.00	2555	20230217	-21.84	1585	20220928	25.99	2555	-21.84	20230217	1950	2.41	20230901	3435	-41.86	20230127	1950	2.41	20230901	0.00	N	012200	500	136 억	669705	N	N	5	N	N
39	20230921	110247	57	100.00	KOSPI		기계	N	N	N	N	N	1996	1	2	0.05	8306018	4146	7.50	1996	2025	1995	2590	1397	1995	2003.38	2.46	384	2108	2051	2023	1966	1938	2037	1952	136	595	500	1350	1	1	27222829	543	-2.76	0.53	12	0.02	-722.00	3762.00	2555	20230217	-21.88	1585	20220928	25.93	2555	-21.88	20230217	1950	2.36	20230901	3435	-41.89	20230127	1950	2.36	20230901	0.00	N	012200	500	136 억	669705	N	N	5	N	N
40	20230921	100243	57	100.00	KOSPI		기계	N	N	N	N	N	2000	5	2	0.25	8071809	4029	7.28	1996	2025	1996	2590	1397	1995	2003.43	2.46	361	2108	2051	2023	1966	1938	2037	1952	136	595	500	1350	5	1	27222829	544	-2.77	0.53	12	0.01	-722.00	3762.00	2555	20230217	-21.72	1585	20220928	26.18	2555	-21.72	20230217	1950	2.56	20230901	3435	-41.78	20230127	1950	2.56	20230901	0.00	N	012200	500	136 억	669705	N	N	5	N	N
41	20230921	090247	57	100.00	KOSPI		기계	N	N	N	N	N	1999	4	2	0.20	1534740	768	1.39	1996	2005	1996	2590	1397	1995	1998.36	2.46	210	2108	2051	2023	1966	1938	2037	1952	136	595	500	1350	1	1	27222829	544	-2.77	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.76	1585	20220928	26.12	2555	-21.76	20230217	1950	2.51	20230901	3435	-41.80	20230127	1950	2.51	20230901	0.00	N	012200	500	136 억	669705	N	N	5	N	N
42	20230920	160247	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-15	5	-0.75	111871135	54810	461.91	2010	2080	1995	2610	1410	2010	2041.13	2.46	157	2070	2040	2020	1990	1970	2030	1980	136	600	500	1360	1	1	27222829	543	-2.76	0.53	12	0.20	-722.00	3762.00	2555	20230217	-21.92	1585	20220928	25.87	2555	-21.92	20230217	1950	2.31	20230901	3435	-41.92	20230127	1950	2.31	20230901	0.00	N	012200	500	136 억	669665	N	N	5	N	N
43	20230920	150241	57	100.00	KOSPI		기계	N	N	N	N	N	2075	65	2	3.23	61799900	30019	252.98	2010	2080	2000	2610	1410	2010	2058.69	2.46	-546	2070	2040	2020	1990	1970	2030	1980	136	600	500	1360	5	1	27222829	565	-2.87	0.55	12	0.11	-722.00	3762.00	2555	20230217	-18.79	1585	20220928	30.91	2555	-18.79	20230217	1950	6.41	20230901	3435	-39.59	20230127	1950	6.41	20230901	0.00	N	012200	500	136 억	669665	N	N	4	N	N
44	20230920	140243	57	100.00	KOSPI		기계	N	N	N	N	N	2070	60	2	2.99	54460810	26463	223.02	2010	2080	2000	2610	1410	2010	2058.00	2.46	-563	2070	2040	2020	1990	1970	2030	1980	136	600	500	1360	5	1	27222829	564	-2.87	0.55	12	0.10	-722.00	3762.00	2555	20230217	-18.98	1585	20220928	30.60	2555	-18.98	20230217	1950	6.15	20230901	3435	-39.74	20230127	1950	6.15	20230901	0.00	N	012200	500	136 억	669665	N	N	4	N	N
45	20230920	130241	57	100.00	KOSPI		기계	N	N	N	N	N	2060	50	2	2.49	48487545	23573	198.66	2010	2080	2000	2610	1410	2010	2056.91	2.46	-41	2070	2040	2020	1990	1970	2030	1980	136	600	500	1360	5	1	27222829	561	-2.85	0.55	12	0.09	-722.00	3762.00	2555	20230217	-19.37	1585	20220928	29.97	2555	-19.37	20230217	1950	5.64	20230901	3435	-40.03	20230127	1950	5.64	20230901	0.00	N	012200	500	136 억	669665	N	N	4	N	N
46	20230920	120238	57	100.00	KOSPI		기계	N	N	N	N	N	2080	70	2	3.48	39859710	19393	163.43	2010	2080	2000	2610	1410	2010	2055.37	2.46	-1114	2070	2040	2020	1990	1970	2030	1980	136	600	500	1360	5	1	27222829	566	-2.88	0.55	12	0.07	-722.00	3762.00	2555	20230217	-18.59	1585	20220928	31.23	2555	-18.59	20230217	1950	6.67	20230901	3435	-39.45	20230127	1950	6.67	20230901	0.00	N	012200	500	136 억	669665	N	N	4	N	N
47	20230920	110243	57	100.00	KOSPI		기계	N	N	N	N	N	2030	20	2	1.00	4899450	2426	20.44	2010	2035	2000	2610	1410	2010	2019.56	2.46	-565	2070	2040	2020	1990	1970	2030	1980	136	600	500	1360	5	1	27222829	553	-2.81	0.54	12	0.01	-722.00	3762.00	2555	20230217	-20.55	1585	20220928	28.08	2555	-20.55	20230217	1950	4.10	20230901	3435	-40.90	20230127	1950	4.10	20230901	0.00	N	012200	500	136 억	669665	N	N	4	N	N
48	20230920	100238	57	100.00	KOSPI		기계	N	N	N	N	N	2035	25	2	1.24	3073885	1520	12.81	2010	2035	2000	2610	1410	2010	2022.29	2.46	-517	2070	2040	2020	1990	1970	2030	1980	136	600	500	1360	5	1	27222829	554	-2.82	0.54	12	0.01	-722.00	3762.00	2555	20230217	-20.35	1585	20220928	28.39	2555	-20.35	20230217	1950	4.36	20230901	3435	-40.76	20230127	1950	4.36	20230901	0.00	N	012200	500	136 억	669665	N	N	4	N	N
49	20230920	090240	57	100.00	KOSPI		기계	N	N	N	N	N	2010	0	3	0.00	20100	10	0.08	2010	2010	2010	2610	1410	2010	2010.00	2.46	0	2070	2040	2020	1990	1970	2030	1980	136	600	500	1360	5	1	27222829	547	-2.78	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.33	1585	20220928	26.81	2555	-21.33	20230217	1950	3.08	20230901	3435	-41.48	20230127	1950	3.08	20230901	0.00	N	012200	500	136 억	669665	N	N	4	N	N
50	20230919	160239	57	100.00	KOSPI		기계	N	N	N	N	N	2010	-30	5	-1.47	23971380	11866	55.07	2040	2050	2000	2650	1430	2040	2020.17	2.46	-723	2080	2060	2040	2020	2000	2050	2010	136	610	500	1380	5	1	27222829	547	-2.78	0.53	12	0.04	-722.00	3762.00	2555	20230217	-21.33	1585	20220928	26.81	2555	-21.33	20230217	1950	3.08	20230901	3435	-41.48	20230127	1950	3.08	20230901	0.00	N	012200	500	136 억	670410	N	N	4	N	N
51	20230919	150240	57	100.00	KOSPI		기계	N	N	N	N	N	2030	-10	5	-0.49	18505015	9153	42.48	2040	2050	2000	2650	1430	2040	2021.74	2.46	-760	2080	2060	2040	2020	2000	2050	2010	136	610	500	1380	5	1	27222829	553	-2.81	0.54	12	0.03	-722.00	3762.00	2555	20230217	-20.55	1585	20220928	28.08	2555	-20.55	20230217	1950	4.10	20230901	3435	-40.90	20230127	1950	4.10	20230901	0.00	N	012200	500	136 억	670410	N	N	6	N	N
52	20230919	140237	57	100.00	KOSPI		기계	N	N	N	N	N	2015	-25	5	-1.23	13493140	6668	30.94	2040	2050	2000	2650	1430	2040	2023.57	2.46	-658	2080	2060	2040	2020	2000	2050	2010	136	610	500	1380	5	1	27222829	549	-2.79	0.54	12	0.02	-722.00	3762.00	2555	20230217	-21.14	1585	20220928	27.13	2555	-21.14	20230217	1950	3.33	20230901	3435	-41.34	20230127	1950	3.33	20230901	0.00	N	012200	500	136 억	670410	N	N	6	N	N
53	20230919	130236	57	100.00	KOSPI		기계	N	N	N	N	N	2015	-25	5	-1.23	11367060	5608	26.03	2040	2050	2000	2650	1430	2040	2026.94	2.46	-656	2080	2060	2040	2020	2000	2050	2010	136	610	500	1380	5	1	27222829	549	-2.79	0.54	12	0.02	-722.00	3762.00	2555	20230217	-21.14	1585	20220928	27.13	2555	-21.14	20230217	1950	3.33	20230901	3435	-41.34	20230127	1950	3.33	20230901	0.00	N	012200	500	136 억	670410	N	N	6	N	N
54	20230919	120243	57	100.00	KOSPI		기계	N	N	N	N	N	2005	-35	5	-1.72	10888830	5370	24.92	2040	2050	2000	2650	1430	2040	2027.72	2.46	-598	2080	2060	2040	2020	2000	2050	2010	136	610	500	1380	5	1	27222829	546	-2.78	0.53	12	0.02	-722.00	3762.00	2555	20230217	-21.53	1585	20220928	26.50	2555	-21.53	20230217	1950	2.82	20230901	3435	-41.63	20230127	1950	2.82	20230901	0.00	N	012200	500	136 억	670410	N	N	6	N	N
55	20230919	110243	57	100.00	KOSPI		기계	N	N	N	N	N	2035	-5	5	-0.25	7121305	3495	16.22	2040	2050	2030	2650	1430	2040	2037.57	2.46	-443	2080	2060	2040	2020	2000	2050	2010	136	610	500	1380	5	1	27222829	554	-2.82	0.54	12	0.01	-722.00	3762.00	2555	20230217	-20.35	1585	20220928	28.39	2555	-20.35	20230217	1950	4.36	20230901	3435	-40.76	20230127	1950	4.36	20230901	0.00	N	012200	500	136 억	670410	N	N	6	N	N
56	20230919	100241	57	100.00	KOSPI		기계	N	N	N	N	N	2035	-5	5	-0.25	5307145	2603	12.08	2040	2050	2030	2650	1430	2040	2038.86	2.46	-431	2080	2060	2040	2020	2000	2050	2010	136	610	500	1380	5	1	27222829	554	-2.82	0.54	12	0.01	-722.00	3762.00	2555	20230217	-20.35	1585	20220928	28.39	2555	-20.35	20230217	1950	4.36	20230901	3435	-40.76	20230127	1950	4.36	20230901	0.00	N	012200	500	136 억	670410	N	N	6	N	N
57	20230919	090241	57	100.00	KOSPI		기계	N	N	N	N	N	2040	0	3	0.00	326400	160	0.74	2040	2040	2040	2650	1430	2040	2040.00	2.46	0	2080	2060	2040	2020	2000	2050	2010	136	610	500	1380	5	1	27222829	555	-2.83	0.54	12	0.00	-722.00	3762.00	2555	20230217	-20.16	1585	20220928	28.71	2555	-20.16	20230217	1950	4.62	20230901	3435	-40.61	20230127	1950	4.62	20230901	0.00	N	012200	500	136 억	670410	N	N	6	N	N
58	20230918	160243	57	100.00	KOSPI		기계	N	N	N	N	N	2040	-20	5	-0.97	43828125	21548	90.89	2050	2060	2020	2675	1445	2060	2033.98	2.46	-236	2106	2082	2046	2022	1986	2095	2035	136	615	500	1400	5	1	27222829	555	-2.83	0.54	12	0.08	-722.00	3762.00	2555	20230217	-20.16	1585	20220928	28.71	2555	-20.16	20230217	1950	4.62	20230901	3435	-40.61	20230127	1950	4.62	20230901	0.00	N	012200	500	136 억	670668	N	N	6	N	N
59	20230918	150237	57	100.00	KOSPI		기계	N	N	N	N	N	2035	-25	5	-1.21	8652075	4246	17.91	2050	2060	2020	2675	1445	2060	2037.70	2.46	48	2106	2082	2046	2022	1986	2095	2035	136	615	500	1400	5	1	27222829	554	-2.82	0.54	12	0.02	-722.00	3762.00	2555	20230217	-20.35	1585	20220928	28.39	2555	-20.35	20230217	1950	4.36	20230901	3435	-40.76	20230127	1950	4.36	20230901	0.00	N	012200	500	136 억	670668	N	N	9	N	N
60	20230918	140245	57	100.00	KOSPI		기계	N	N	N	N	N	2040	-20	5	-0.97	8495180	4169	17.59	2050	2060	2020	2675	1445	2060	2037.70	2.46	49	2106	2082	2046	2022	1986	2095	2035	136	615	500	1400	5	1	27222829	555	-2.83	0.54	12	0.02	-722.00	3762.00	2555	20230217	-20.16	1585	20220928	28.71	2555	-20.16	20230217	1950	4.62	20230901	3435	-40.61	20230127	1950	4.62	20230901	0.00	N	012200	500	136 억	670668	N	N	9	N	N
61	20230918	130242	57	100.00	KOSPI		기계	N	N	N	N	N	2035	-25	5	-1.21	7831365	3843	16.21	2050	2060	2020	2675	1445	2060	2037.83	2.46	49	2106	2082	2046	2022	1986	2095	2035	136	615	500	1400	5	1	27222829	554	-2.82	0.54	12	0.01	-722.00	3762.00	2555	20230217	-20.35	1585	20220928	28.39	2555	-20.35	20230217	1950	4.36	20230901	3435	-40.76	20230127	1950	4.36	20230901	0.00	N	012200	500	136 억	670668	N	N	9	N	N
62	20230918	120241	57	100.00	KOSPI		기계	N	N	N	N	N	2045	-15	5	-0.73	7127060	3497	14.75	2050	2060	2020	2675	1445	2060	2038.05	2.46	49	2106	2082	2046	2022	1986	2095	2035	136	615	500	1400	5	1	27222829	557	-2.83	0.54	12	0.01	-722.00	3762.00	2555	20230217	-19.96	1585	20220928	29.02	2555	-19.96	20230217	1950	4.87	20230901	3435	-40.47	20230127	1950	4.87	20230901	0.00	N	012200	500	136 억	670668	N	N	9	N	N
63	20230918	110242	57	100.00	KOSPI		기계	N	N	N	N	N	2035	-25	5	-1.21	6481860	3180	13.41	2050	2060	2020	2675	1445	2060	2038.32	2.46	226	2106	2082	2046	2022	1986	2095	2035	136	615	500	1400	5	1	27222829	554	-2.82	0.54	12	0.01	-722.00	3762.00	2555	20230217	-20.35	1585	20220928	28.39	2555	-20.35	20230217	1950	4.36	20230901	3435	-40.76	20230127	1950	4.36	20230901	0.00	N	012200	500	136 억	670668	N	N	9	N	N
64	20230918	100238	57	100.00	KOSPI		기계	N	N	N	N	N	2045	-15	5	-0.73	5977940	2932	12.37	2050	2060	2020	2675	1445	2060	2038.86	2.46	382	2106	2082	2046	2022	1986	2095	2035	136	615	500	1400	5	1	27222829	557	-2.83	0.54	12	0.01	-722.00	3762.00	2555	20230217	-19.96	1585	20220928	29.02	2555	-19.96	20230217	1950	4.87	20230901	3435	-40.47	20230127	1950	4.87	20230901	0.00	N	012200	500	136 억	670668	N	N	9	N	N
65	20230918	090236	57	100.00	KOSPI		기계	N	N	N	N	N	2050	-10	5	-0.49	14345	7	0.03	2050	2050	2045	2675	1445	2060	2049.29	2.46	-1	2106	2082	2046	2022	1986	2095	2035	136	615	500	1400	5	1	27222829	558	-2.84	0.54	12	0.00	-722.00	3762.00	2555	20230217	-19.77	1585	20220928	29.34	2555	-19.77	20230217	1950	5.13	20230901	3435	-40.32	20230127	1950	5.13	20230901	0.00	N	012200	500	136 억	670668	N	N	9	N	N
66	20230915	160240	57	100.00	KOSPI		기계	N	N	N	N	N	2060	25	2	1.23	48370700	23707	61.88	2040	2070	2010	2645	1425	2035	2040.36	2.46	1421	2069	2051	2017	1999	1965	2061	2009	136	610	500	1380	5	1	27222829	561	-2.85	0.55	12	0.09	-722.00	3762.00	2555	20230217	-19.37	1585	20220928	29.97	2555	-19.37	20230217	1950	5.64	20230901	3435	-40.03	20230127	1950	5.64	20230901	0.00	N	012200	500	136 억	669253	N	N	9	N	N
67	20230915	150241	57	100.00	KOSPI		기계	N	N	N	N	N	2055	20	2	0.98	44725125	21934	57.25	2040	2070	2010	2645	1425	2035	2039.08	2.46	1441	2069	2051	2017	1999	1965	2061	2009	136	610	500	1380	5	1	27222829	559	-2.85	0.55	12	0.08	-722.00	3762.00	2555	20230217	-19.57	1585	20220928	29.65	2555	-19.57	20230217	1950	5.38	20230901	3435	-40.17	20230127	1950	5.38	20230901	0.00	N	012200	500	136 억	669253	N	N	0	N	N
68	20230915	140239	57	100.00	KOSPI		기계	N	N	N	N	N	2055	20	2	0.98	37002315	18171	47.43	2040	2070	2010	2645	1425	2035	2036.34	2.46	1441	2069	2051	2017	1999	1965	2061	2009	136	610	500	1380	5	1	27222829	559	-2.85	0.55	12	0.07	-722.00	3762.00	2555	20230217	-19.57	1585	20220928	29.65	2555	-19.57	20230217	1950	5.38	20230901	3435	-40.17	20230127	1950	5.38	20230901	0.00	N	012200	500	136 억	669253	N	N	0	N	N
69	20230915	130236	57	100.00	KOSPI		기계	N	N	N	N	N	2025	-10	5	-0.49	19392230	9576	24.99	2040	2050	2010	2645	1425	2035	2025.09	2.46	831	2069	2051	2017	1999	1965	2061	2009	136	610	500	1380	5	1	27222829	551	-2.80	0.54	12	0.04	-722.00	3762.00	2555	20230217	-20.74	1585	20220928	27.76	2555	-20.74	20230217	1950	3.85	20230901	3435	-41.05	20230127	1950	3.85	20230901	0.00	N	012200	500	136 억	669253	N	N	0	N	N
70	20230915	120239	57	100.00	KOSPI		기계	N	N	N	N	N	2040	5	2	0.25	16977340	8389	21.90	2040	2050	2010	2645	1425	2035	2023.76	2.46	734	2069	2051	2017	1999	1965	2061	2009	136	610	500	1380	5	1	27222829	555	-2.83	0.54	12	0.03	-722.00	3762.00	2555	20230217	-20.16	1585	20220928	28.71	2555	-20.16	20230217	1950	4.62	20230901	3435	-40.61	20230127	1950	4.62	20230901	0.00	N	012200	500	136 억	669253	N	N	0	N	N
71	20230915	110240	57	100.00	KOSPI		기계	N	N	N	N	N	2030	-5	5	-0.25	11611285	5750	15.01	2040	2050	2010	2645	1425	2035	2019.35	2.46	665	2069	2051	2017	1999	1965	2061	2009	136	610	500	1380	5	1	27222829	553	-2.81	0.54	12	0.02	-722.00	3762.00	2555	20230217	-20.55	1585	20220928	28.08	2555	-20.55	20230217	1950	4.10	20230901	3435	-40.90	20230127	1950	4.10	20230901	0.00	N	012200	500	136 억	669253	N	N	0	N	N
72	20230915	100241	57	100.00	KOSPI		기계	N	N	N	N	N	2030	-5	5	-0.25	9316605	4617	12.05	2040	2050	2010	2645	1425	2035	2017.89	2.46	618	2069	2051	2017	1999	1965	2061	2009	136	610	500	1380	5	1	27222829	553	-2.81	0.54	12	0.02	-722.00	3762.00	2555	20230217	-20.55	1585	20220928	28.08	2555	-20.55	20230217	1950	4.10	20230901	3435	-40.90	20230127	1950	4.10	20230901	0.00	N	012200	500	136 억	669253	N	N	0	N	N
73	20230915	090240	57	100.00	KOSPI		기계	N	N	N	N	N	2045	10	2	0.49	1122795	554	1.45	2040	2045	2015	2645	1425	2035	2026.71	2.46	60	2069	2051	2017	1999	1965	2061	2009	136	610	500	1380	5	1	27222829	557	-2.83	0.54	12	0.00	-722.00	3762.00	2555	20230217	-19.96	1585	20220928	29.02	2555	-19.96	20230217	1950	4.87	20230901	3435	-40.47	20230127	1950	4.87	20230901	0.00	N	012200	500	136 억	669253	N	N	0	N	N
74	20230914	160238	57	100.00	KOSPI		기계	N	N	N	N	N	2035	45	2	2.26	76844939	38313	274.13	1983	2035	1983	2585	1393	1990	2005.71	2.46	270	2020	2005	1983	1968	1946	2012	1975	136	595	500	1350	5	1	27222829	554	-2.82	0.54	12	0.14	-722.00	3762.00	2555	20230217	-20.35	1585	20220928	28.39	2555	-20.35	20230217	1950	4.36	20230901	3435	-40.76	20230127	1950	4.36	20230901	0.00	N	012200	500	136 억	669005	N	N	1	N	N
75	20230914	150236	57	100.00	KOSPI		기계	N	N	N	N	N	2025	35	2	1.76	66810954	33365	238.73	1983	2030	1983	2585	1393	1990	2002.43	2.46	392	2020	2005	1983	1968	1946	2012	1975	136	595	500	1350	5	1	27222829	551	-2.80	0.54	12	0.12	-722.00	3762.00	2555	20230217	-20.74	1585	20220928	27.76	2555	-20.74	20230217	1950	3.85	20230901	3435	-41.05	20230127	1950	3.85	20230901	0.00	N	012200	500	136 억	669005	N	N	1	N	N
76	20230914	140235	57	100.00	KOSPI		기계	N	N	N	N	N	2005	15	2	0.75	42521099	21319	152.54	1983	2010	1983	2585	1393	1990	1994.52	2.46	-26	2020	2005	1983	1968	1946	2012	1975	136	595	500	1350	5	1	27222829	546	-2.78	0.53	12	0.08	-722.00	3762.00	2555	20230217	-21.53	1585	20220928	26.50	2555	-21.53	20230217	1950	2.82	20230901	3435	-41.63	20230127	1950	2.82	20230901	0.00	N	012200	500	136 억	669005	N	N	1	N	N
77	20230914	130233	57	100.00	KOSPI		기계	N	N	N	N	N	2005	15	2	0.75	38745359	19431	139.03	1983	2010	1983	2585	1393	1990	1994.00	2.46	-33	2020	2005	1983	1968	1946	2012	1975	136	595	500	1350	5	1	27222829	546	-2.78	0.53	12	0.07	-722.00	3762.00	2555	20230217	-21.53	1585	20220928	26.50	2555	-21.53	20230217	1950	2.82	20230901	3435	-41.63	20230127	1950	2.82	20230901	0.00	N	012200	500	136 억	669005	N	N	1	N	N
78	20230914	120238	57	100.00	KOSPI		기계	N	N	N	N	N	1998	8	2	0.40	28944482	14536	104.01	1983	1999	1983	2585	1393	1990	1991.23	2.46	-65	2020	2005	1983	1968	1946	2012	1975	136	595	500	1350	1	1	27222829	544	-2.77	0.53	12	0.05	-722.00	3762.00	2555	20230217	-21.80	1585	20220928	26.06	2555	-21.80	20230217	1950	2.46	20230901	3435	-41.83	20230127	1950	2.46	20230901	0.00	N	012200	500	136 억	669005	N	N	1	N	N
79	20230914	110237	57	100.00	KOSPI		기계	N	N	N	N	N	1997	7	2	0.35	25039094	12580	90.01	1983	1997	1983	2585	1393	1990	1990.39	2.46	-160	2020	2005	1983	1968	1946	2012	1975	136	595	500	1350	1	1	27222829	544	-2.77	0.53	12	0.05	-722.00	3762.00	2555	20230217	-21.84	1585	20220928	25.99	2555	-21.84	20230217	1950	2.41	20230901	3435	-41.86	20230127	1950	2.41	20230901	0.00	N	012200	500	136 억	669005	N	N	1	N	N
80	20230914	100234	57	100.00	KOSPI		기계	N	N	N	N	N	1994	4	2	0.20	9919681	4987	35.68	1983	1996	1983	2585	1393	1990	1989.11	2.46	-79	2020	2005	1983	1968	1946	2012	1975	136	595	500	1350	1	1	27222829	543	-2.76	0.53	12	0.02	-722.00	3762.00	2555	20230217	-21.96	1585	20220928	25.80	2555	-21.96	20230217	1950	2.26	20230901	3435	-41.95	20230127	1950	2.26	20230901	0.00	N	012200	500	136 억	669005	N	N	1	N	N
81	20230914	090237	57	100.00	KOSPI		기계	N	N	N	N	N	1990	0	3	0.00	997484	503	3.60	1983	1990	1983	2585	1393	1990	1983.07	2.46	0	2020	2005	1983	1968	1946	2012	1975	136	595	500	1350	1	1	27222829	542	-2.76	0.53	12	0.00	-722.00	3762.00	2555	20230217	-22.11	1585	20220928	25.55	2555	-22.11	20230217	1950	2.05	20230901	3435	-42.07	20230127	1950	2.05	20230901	0.00	N	012200	500	136 억	669005	N	N	1	N	N
82	20230913	160239	57	100.00	KOSPI		기계	N	N	N	N	N	1990	-5	5	-0.25	27638016	13976	86.79	1961	1998	1961	2590	1397	1995	1977.53	2.46	-870	2005	2000	1995	1990	1985	1997	1987	136	595	500	1350	1	1	27222829	542	-2.76	0.53	12	0.05	-722.00	3762.00	2555	20230217	-22.11	1585	20220928	25.55	2555	-22.11	20230217	1950	2.05	20230901	3435	-42.07	20230127	1950	2.05	20230901	0.04	N	012200	500	136 억	669890	N	N	1	N	N
83	20230913	150235	57	100.00	KOSPI		기계	N	N	N	N	N	1989	-6	5	-0.30	26950143	13630	84.64	1961	1998	1961	2590	1397	1995	1977.27	2.46	-890	2005	2000	1995	1990	1985	1997	1987	136	595	500	1350	1	1	27222829	541	-2.75	0.53	12	0.05	-722.00	3762.00	2555	20230217	-22.15	1585	20220928	25.49	2555	-22.15	20230217	1950	2.00	20230901	3435	-42.10	20230127	1950	2.00	20230901	0.04	N	012200	500	136 억	669890	N	N	1	N	N
84	20230913	140238	57	100.00	KOSPI		기계	N	N	N	N	N	1978	-17	5	-0.85	26377442	13341	82.84	1961	1998	1961	2590	1397	1995	1977.17	2.46	-762	2005	2000	1995	1990	1985	1997	1987	136	595	500	1350	1	1	27222829	538	-2.74	0.53	12	0.05	-722.00	3762.00	2555	20230217	-22.58	1585	20220928	24.79	2555	-22.58	20230217	1950	1.44	20230901	3435	-42.42	20230127	1950	1.44	20230901	0.04	N	012200	500	136 억	669890	N	N	1	N	N
85	20230913	130232	57	100.00	KOSPI		기계	N	N	N	N	N	1978	-17	5	-0.85	20882024	10559	65.57	1961	1998	1961	2590	1397	1995	1977.65	2.46	-619	2005	2000	1995	1990	1985	1997	1987	136	595	500	1350	1	1	27222829	538	-2.74	0.53	12	0.04	-722.00	3762.00	2555	20230217	-22.58	1585	20220928	24.79	2555	-22.58	20230217	1950	1.44	20230901	3435	-42.42	20230127	1950	1.44	20230901	0.04	N	012200	500	136 억	669890	N	N	1	N	N
86	20230913	120237	57	100.00	KOSPI		기계	N	N	N	N	N	1979	-16	5	-0.80	15760066	7969	49.48	1961	1998	1961	2590	1397	1995	1977.67	2.46	-549	2005	2000	1995	1990	1985	1997	1987	136	595	500	1350	1	1	27222829	539	-2.74	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.54	1585	20220928	24.86	2555	-22.54	20230217	1950	1.49	20230901	3435	-42.39	20230127	1950	1.49	20230901	0.04	N	012200	500	136 억	669890	N	N	1	N	N
87	20230913	110237	57	100.00	KOSPI		기계	N	N	N	N	N	1989	-6	5	-0.30	9208873	4657	28.92	1961	1998	1961	2590	1397	1995	1977.43	2.46	-339	2005	2000	1995	1990	1985	1997	1987	136	595	500	1350	1	1	27222829	541	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.15	1585	20220928	25.49	2555	-22.15	20230217	1950	2.00	20230901	3435	-42.10	20230127	1950	2.00	20230901	0.04	N	012200	500	136 억	669890	N	N	1	N	N
88	20230913	100235	57	100.00	KOSPI		기계	N	N	N	N	N	1991	-4	5	-0.20	8828081	4465	27.73	1961	1998	1961	2590	1397	1995	1977.17	2.46	-282	2005	2000	1995	1990	1985	1997	1987	136	595	500	1350	1	1	27222829	542	-2.76	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.07	1585	20220928	25.62	2555	-22.07	20230217	1950	2.10	20230901	3435	-42.04	20230127	1950	2.10	20230901	0.04	N	012200	500	136 억	669890	N	N	1	N	N
89	20230913	090234	57	100.00	KOSPI		기계	N	N	N	N	N	1985	-10	5	-0.50	2708261	1381	8.58	1961	1985	1961	2590	1397	1995	1961.09	2.46	28	2005	2000	1995	1990	1985	1997	1987	136	595	500	1350	1	1	27222829	540	-2.75	0.53	12	0.01	-722.00	3762.00	2555	20230217	-22.31	1585	20220928	25.24	2555	-22.31	20230217	1950	1.79	20230901	3435	-42.21	20230127	1950	1.79	20230901	0.04	N	012200	500	136 억	669890	N	N	1	N	N
90	20230912	160233	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-1	5	-0.05	32090539	16084	236.81	1998	2000	1990	2590	1398	1996	1995.18	2.46	675	2006	2001	1991	1986	1976	2003	1988	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.06	-722.00	3762.00	2555	20230217	-21.92	1585	20220928	25.87	2555	-21.92	20230217	1950	2.31	20230901	3435	-41.92	20230127	1950	2.31	20230901	0.04	N	012200	500	136 억	669215	N	N	1	N	N
91	20230912	150235	57	100.00	KOSPI		기계	N	N	N	N	N	1990	-6	5	-0.30	31646204	15861	233.52	1998	2000	1990	2590	1398	1996	1995.22	2.46	675	2006	2001	1991	1986	1976	2003	1988	136	594	500	1350	1	1	27222829	542	-2.76	0.53	12	0.06	-722.00	3762.00	2555	20230217	-22.11	1585	20220928	25.55	2555	-22.11	20230217	1950	2.05	20230901	3435	-42.07	20230127	1950	2.05	20230901	0.04	N	012200	500	136 억	669215	N	N	2	N	N
92	20230912	140233	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-1	5	-0.05	28941126	14502	213.52	1998	2000	1991	2590	1398	1996	1995.66	2.46	701	2006	2001	1991	1986	1976	2003	1988	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.05	-722.00	3762.00	2555	20230217	-21.92	1585	20220928	25.87	2555	-21.92	20230217	1950	2.31	20230901	3435	-41.92	20230127	1950	2.31	20230901	0.04	N	012200	500	136 억	669215	N	N	2	N	N
93	20230912	130234	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-1	5	-0.05	27909408	13984	205.89	1998	2000	1991	2590	1398	1996	1995.81	2.46	789	2006	2001	1991	1986	1976	2003	1988	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.05	-722.00	3762.00	2555	20230217	-21.92	1585	20220928	25.87	2555	-21.92	20230217	1950	2.31	20230901	3435	-41.92	20230127	1950	2.31	20230901	0.04	N	012200	500	136 억	669215	N	N	2	N	N
94	20230912	120228	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-1	5	-0.05	27271701	13664	201.18	1998	2000	1993	2590	1398	1996	1995.88	2.46	789	2006	2001	1991	1986	1976	2003	1988	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.05	-722.00	3762.00	2555	20230217	-21.92	1585	20220928	25.87	2555	-21.92	20230217	1950	2.31	20230901	3435	-41.92	20230127	1950	2.31	20230901	0.04	N	012200	500	136 억	669215	N	N	2	N	N
95	20230912	110231	57	100.00	KOSPI		기계	N	N	N	N	N	1999	3	2	0.15	25400379	12726	187.37	1998	2000	1993	2590	1398	1996	1995.94	2.46	787	2006	2001	1991	1986	1976	2003	1988	136	594	500	1350	1	1	27222829	544	-2.77	0.53	12	0.05	-722.00	3762.00	2555	20230217	-21.76	1585	20220928	26.12	2555	-21.76	20230217	1950	2.51	20230901	3435	-41.80	20230127	1950	2.51	20230901	0.04	N	012200	500	136 억	669215	N	N	2	N	N
96	20230912	100232	57	100.00	KOSPI		기계	N	N	N	N	N	1999	3	2	0.15	18015066	9025	132.88	1998	2000	1993	2590	1398	1996	1996.13	2.46	735	2006	2001	1991	1986	1976	2003	1988	136	594	500	1350	1	1	27222829	544	-2.77	0.53	12	0.03	-722.00	3762.00	2555	20230217	-21.76	1585	20220928	26.12	2555	-21.76	20230217	1950	2.51	20230901	3435	-41.80	20230127	1950	2.51	20230901	0.04	N	012200	500	136 억	669215	N	N	2	N	N
97	20230912	090235	57	100.00	KOSPI		기계	N	N	N	N	N	1996	0	3	0.00	631280	316	4.65	1998	1998	1996	2590	1398	1996	1997.72	2.46	-18	2006	2001	1991	1986	1976	2003	1988	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.88	1585	20220928	25.93	2555	-21.88	20230217	1950	2.36	20230901	3435	-41.89	20230127	1950	2.36	20230901	0.04	N	012200	500	136 억	669215	N	N	2	N	N
98	20230911	160229	57	100.00	KOSPI		기계	N	N	N	N	N	1996	0	3	0.00	13468589	6762	29.45	1981	1996	1981	2590	1398	1996	1991.81	2.46	-118	2015	2005	1990	1980	1965	2010	1985	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.02	-722.00	3762.00	2555	20230217	-21.88	1585	20220928	25.93	2555	-21.88	20230217	1950	2.36	20230901	3435	-41.89	20230127	1950	2.36	20230901	0.04	N	012200	500	136 억	669356	N	N	2	N	N
99	20230911	150234	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-1	5	-0.05	13225182	6640	28.91	1981	1996	1981	2590	1398	1996	1991.74	2.46	-140	2015	2005	1990	1980	1965	2010	1985	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.02	-722.00	3762.00	2555	20230217	-21.92	1585	20220928	25.87	2555	-21.92	20230217	1950	2.31	20230901	3435	-41.92	20230127	1950	2.31	20230901	0.04	N	012200	500	136 억	669356	N	N	0	N	N
100	20230911	140234	57	100.00	KOSPI		기계	N	N	N	N	N	1996	0	3	0.00	12959832	6507	28.34	1981	1996	1981	2590	1398	1996	1991.68	2.46	-152	2015	2005	1990	1980	1965	2010	1985	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.02	-722.00	3762.00	2555	20230217	-21.88	1585	20220928	25.93	2555	-21.88	20230217	1950	2.36	20230901	3435	-41.89	20230127	1950	2.36	20230901	0.04	N	012200	500	136 억	669356	N	N	0	N	N
101	20230911	130234	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-1	5	-0.05	9346754	4696	20.45	1981	1996	1981	2590	1398	1996	1990.36	2.46	-152	2015	2005	1990	1980	1965	2010	1985	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.02	-722.00	3762.00	2555	20230217	-21.92	1585	20220928	25.87	2555	-21.92	20230217	1950	2.31	20230901	3435	-41.92	20230127	1950	2.31	20230901	0.04	N	012200	500	136 억	669356	N	N	0	N	N
102	20230911	120235	57	100.00	KOSPI		기계	N	N	N	N	N	1996	0	3	0.00	3741980	1877	8.17	1981	1996	1981	2590	1398	1996	1993.60	2.46	-152	2015	2005	1990	1980	1965	2010	1985	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.01	-722.00	3762.00	2555	20230217	-21.88	1585	20220928	25.93	2555	-21.88	20230217	1950	2.36	20230901	3435	-41.89	20230127	1950	2.36	20230901	0.04	N	012200	500	136 억	669356	N	N	0	N	N
103	20230911	110230	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-1	5	-0.05	2885873	1448	6.31	1981	1996	1981	2590	1398	1996	1993.01	2.46	-152	2015	2005	1990	1980	1965	2010	1985	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.01	-722.00	3762.00	2555	20230217	-21.92	1585	20220928	25.87	2555	-21.92	20230217	1950	2.31	20230901	3435	-41.92	20230127	1950	2.31	20230901	0.04	N	012200	500	136 억	669356	N	N	0	N	N
104	20230911	100229	57	100.00	KOSPI		기계	N	N	N	N	N	1996	0	3	0.00	1837975	923	4.02	1981	1996	1981	2590	1398	1996	1991.31	2.46	-152	2015	2005	1990	1980	1965	2010	1985	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.88	1585	20220928	25.93	2555	-21.88	20230217	1950	2.36	20230901	3435	-41.89	20230127	1950	2.36	20230901	0.04	N	012200	500	136 억	669356	N	N	0	N	N
105	20230911	090228	57	100.00	KOSPI		기계	N	N	N	N	N	1996	0	3	0.00	491378	248	1.08	1981	1996	1981	2590	1398	1996	1981.36	2.46	0	2015	2005	1990	1980	1965	2010	1985	136	594	500	1350	1	1	27222829	543	-2.76	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.88	1585	20220928	25.93	2555	-21.88	20230217	1950	2.36	20230901	3435	-41.89	20230127	1950	2.36	20230901	0.04	N	012200	500	136 억	669356	N	N	0	N	N
106	20230908	160231	57	100.00	KOSPI		기계	N	N	N	N	N	1996	1	2	0.05	45663511	22964	187.19	1995	2000	1975	2590	1397	1995	1988.48	2.48	-4448	2023	2009	1996	1982	1969	2002	1975	136	595	500	1350	1	1	27222829	543	-2.76	0.53	12	0.08	-722.00	3762.00	2555	20230217	-21.88	1585	20220928	25.93	2555	-21.88	20230217	1950	2.36	20230901	3435	-41.89	20230127	1950	2.36	20230901	0.04	N	012200	500	136 억	673815	N	N	0	N	N
107	20230908	150232	57	100.00	KOSPI		기계	N	N	N	N	N	1994	-1	5	-0.05	33974381	17107	139.44	1995	2000	1975	2590	1397	1995	1985.99	2.48	-2413	2023	2009	1996	1982	1969	2002	1975	136	595	500	1350	1	1	27222829	543	-2.76	0.53	12	0.06	-722.00	3762.00	2555	20230217	-21.96	1585	20220928	25.80	2555	-21.96	20230217	1950	2.26	20230901	3435	-41.95	20230127	1950	2.26	20230901	0.04	N	012200	500	136 억	673815	N	N	0	N	N
108	20230908	140232	57	100.00	KOSPI		기계	N	N	N	N	N	1998	3	2	0.15	31095087	15655	127.61	1995	2000	1975	2590	1397	1995	1986.27	2.48	-2289	2023	2009	1996	1982	1969	2002	1975	136	595	500	1350	1	1	27222829	544	-2.77	0.53	12	0.06	-722.00	3762.00	2555	20230217	-21.80	1585	20220928	26.06	2555	-21.80	20230217	1950	2.46	20230901	3435	-41.83	20230127	1950	2.46	20230901	0.04	N	012200	500	136 억	673815	N	N	0	N	N
109	20230908	130235	57	100.00	KOSPI		기계	N	N	N	N	N	1980	-15	5	-0.75	18191936	9185	74.87	1995	1995	1975	2590	1397	1995	1980.61	2.48	-564	2023	2009	1996	1982	1969	2002	1975	136	595	500	1350	1	1	27222829	539	-2.74	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.50	1585	20220928	24.92	2555	-22.50	20230217	1950	1.54	20230901	3435	-42.36	20230127	1950	1.54	20230901	0.04	N	012200	500	136 억	673815	N	N	0	N	N
110	20230908	120238	57	100.00	KOSPI		기계	N	N	N	N	N	1983	-12	5	-0.60	14924837	7538	61.44	1995	1995	1975	2590	1397	1995	1979.95	2.48	-558	2023	2009	1996	1982	1969	2002	1975	136	595	500	1350	1	1	27222829	540	-2.75	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.39	1585	20220928	25.11	2555	-22.39	20230217	1950	1.69	20230901	3435	-42.27	20230127	1950	1.69	20230901	0.04	N	012200	500	136 억	673815	N	N	0	N	N
111	20230908	110233	57	100.00	KOSPI		기계	N	N	N	N	N	1979	-16	5	-0.80	12820932	6475	52.78	1995	1995	1975	2590	1397	1995	1980.07	2.48	-549	2023	2009	1996	1982	1969	2002	1975	136	595	500	1350	1	1	27222829	539	-2.74	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.54	1585	20220928	24.86	2555	-22.54	20230217	1950	1.49	20230901	3435	-42.39	20230127	1950	1.49	20230901	0.04	N	012200	500	136 억	673815	N	N	0	N	N
112	20230908	100232	57	100.00	KOSPI		기계	N	N	N	N	N	1983	-12	5	-0.60	10358507	5231	42.64	1995	1995	1975	2590	1397	1995	1980.22	2.48	-549	2023	2009	1996	1982	1969	2002	1975	136	595	500	1350	1	1	27222829	540	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.39	1585	20220928	25.11	2555	-22.39	20230217	1950	1.69	20230901	3435	-42.27	20230127	1950	1.69	20230901	0.04	N	012200	500	136 억	673815	N	N	0	N	N
113	20230908	090237	57	100.00	KOSPI		기계	N	N	N	N	N	1987	-8	5	-0.40	263288	132	1.08	1995	1995	1987	2590	1397	1995	1994.61	2.48	-8	2023	2009	1996	1982	1969	2002	1975	136	595	500	1350	1	1	27222829	541	-2.75	0.53	12	0.00	-722.00	3762.00	2555	20230217	-22.23	1585	20220928	25.36	2555	-22.23	20230217	1950	1.90	20230901	3435	-42.15	20230127	1950	1.90	20230901	0.04	N	012200	500	136 억	673815	N	N	0	N	N
114	20230907	160233	57	100.00	KOSPI		기계	N	N	N	N	N	1995	-5	5	-0.25	24369772	12266	146.22	2010	2010	1983	2600	1400	2000	1986.77	2.49	-3080	2033	2016	2003	1986	1973	2010	1980	136	600	500	1360	1	1	27222829	543	-2.76	0.53	12	0.05	-722.00	3762.00	2555	20230217	-21.92	1585	20220928	25.87	2555	-21.92	20230217	1950	2.31	20230901	3435	-41.92	20230127	1950	2.31	20230901	0.04	N	012200	500	136 억	676914	N	N	1	N	N
115	20230907	150231	57	100.00	KOSPI		기계	N	N	N	N	N	1990	-10	5	-0.50	19830955	9989	119.07	2010	2010	1983	2600	1400	2000	1985.28	2.49	-2812	2033	2016	2003	1986	1973	2010	1980	136	600	500	1360	1	1	27222829	542	-2.76	0.53	12	0.04	-722.00	3762.00	2555	20230217	-22.11	1585	20220928	25.55	2555	-22.11	20230217	1950	2.05	20230901	3435	-42.07	20230127	1950	2.05	20230901	0.04	N	012200	500	136 억	676914	N	N	1	N	N
116	20230907	140231	57	100.00	KOSPI		기계	N	N	N	N	N	1984	-16	5	-0.80	13418322	6757	80.55	2010	2010	1983	2600	1400	2000	1985.84	2.49	-2711	2033	2016	2003	1986	1973	2010	1980	136	600	500	1360	1	1	27222829	540	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.35	1585	20220928	25.17	2555	-22.35	20230217	1950	1.74	20230901	3435	-42.24	20230127	1950	1.74	20230901	0.04	N	012200	500	136 억	676914	N	N	1	N	N
117	20230907	130232	57	100.00	KOSPI		기계	N	N	N	N	N	1994	-6	5	-0.30	12372095	6230	74.26	2010	2010	1983	2600	1400	2000	1985.89	2.49	-2255	2033	2016	2003	1986	1973	2010	1980	136	600	500	1360	1	1	27222829	543	-2.76	0.53	12	0.02	-722.00	3762.00	2555	20230217	-21.96	1585	20220928	25.80	2555	-21.96	20230217	1950	2.26	20230901	3435	-41.95	20230127	1950	2.26	20230901	0.04	N	012200	500	136 억	676914	N	N	1	N	N
118	20230907	120233	57	100.00	KOSPI		기계	N	N	N	N	N	1993	-7	5	-0.35	10978022	5528	65.90	2010	2010	1983	2600	1400	2000	1985.89	2.49	-2225	2033	2016	2003	1986	1973	2010	1980	136	600	500	1360	1	1	27222829	543	-2.76	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.00	1585	20220928	25.74	2555	-22.00	20230217	1950	2.21	20230901	3435	-41.98	20230127	1950	2.21	20230901	0.04	N	012200	500	136 억	676914	N	N	1	N	N
119	20230907	110231	57	100.00	KOSPI		기계	N	N	N	N	N	1984	-16	5	-0.80	9309388	4687	55.87	2010	2010	1983	2600	1400	2000	1986.21	2.49	-2208	2033	2016	2003	1986	1973	2010	1980	136	600	500	1360	1	1	27222829	540	-2.75	0.53	12	0.02	-722.00	3762.00	2555	20230217	-22.35	1585	20220928	25.17	2555	-22.35	20230217	1950	1.74	20230901	3435	-42.24	20230127	1950	1.74	20230901	0.04	N	012200	500	136 억	676914	N	N	1	N	N
120	20230907	100232	57	100.00	KOSPI		기계	N	N	N	N	N	1994	-6	5	-0.30	3482769	1751	20.87	2010	2010	1985	2600	1400	2000	1989.02	2.49	-551	2033	2016	2003	1986	1973	2010	1980	136	600	500	1360	1	1	27222829	543	-2.76	0.53	12	0.01	-722.00	3762.00	2555	20230217	-21.96	1585	20220928	25.80	2555	-21.96	20230217	1950	2.26	20230901	3435	-41.95	20230127	1950	2.26	20230901	0.04	N	012200	500	136 억	676914	N	N	1	N	N
121	20230907	090232	57	100.00	KOSPI		기계	N	N	N	N	N	2005	5	2	0.25	505188	252	3.00	2010	2010	1993	2600	1400	2000	2004.71	2.49	-126	2033	2016	2003	1986	1973	2010	1980	136	600	500	1360	5	1	27222829	546	-2.78	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.53	1585	20220928	26.50	2555	-21.53	20230217	1950	2.82	20230901	3435	-41.63	20230127	1950	2.82	20230901	0.04	N	012200	500	136 억	676914	N	N	1	N	N
122	20230906	160230	57	100.00	KOSPI		기계	N	N	N	N	N	2000	-20	5	-0.99	16754570	8389	50.02	2020	2020	1990	2625	1415	2020	1997.21	2.50	-3075	2044	2032	2008	1996	1972	2038	2002	136	605	500	1370	5	1	27222829	544	-2.77	0.53	12	0.03	-722.00	3762.00	2555	20230217	-21.72	1585	20220928	26.18	2555	-21.72	20230217	1950	2.56	20230901	3435	-41.78	20230127	1950	2.56	20230901	0.04	N	012200	500	136 억	680031	N	N	1	N	N
123	20230906	150229	57	100.00	KOSPI		기계	N	N	N	N	N	1999	-21	5	-1.04	13487184	6755	40.28	2020	2020	1990	2625	1415	2020	1996.62	2.50	-3049	2044	2032	2008	1996	1972	2038	2002	136	605	500	1370	1	1	27222829	544	-2.77	0.53	12	0.02	-722.00	3762.00	2555	20230217	-21.76	1585	20220928	26.12	2555	-21.76	20230217	1950	2.51	20230901	3435	-41.80	20230127	1950	2.51	20230901	0.04	N	012200	500	136 억	680031	N	N	1	N	N
124	20230906	140231	57	100.00	KOSPI		기계	N	N	N	N	N	1996	-24	5	-1.19	11704944	5862	34.95	2020	2020	1990	2625	1415	2020	1996.75	2.50	-2686	2044	2032	2008	1996	1972	2038	2002	136	605	500	1370	1	1	27222829	543	-2.76	0.53	12	0.02	-722.00	3762.00	2555	20230217	-21.88	1585	20220928	25.93	2555	-21.88	20230217	1950	2.36	20230901	3435	-41.89	20230127	1950	2.36	20230901	0.04	N	012200	500	136 억	680031	N	N	1	N	N
125	20230906	130232	57	100.00	KOSPI		기계	N	N	N	N	N	1997	-23	5	-1.14	10732358	5375	32.05	2020	2020	1990	2625	1415	2020	1996.72	2.50	-2227	2044	2032	2008	1996	1972	2038	2002	136	605	500	1370	1	1	27222829	544	-2.77	0.53	12	0.02	-722.00	3762.00	2555	20230217	-21.84	1585	20220928	25.99	2555	-21.84	20230217	1950	2.41	20230901	3435	-41.86	20230127	1950	2.41	20230901	0.04	N	012200	500	136 억	680031	N	N	1	N	N
126	20230906	120234	57	100.00	KOSPI		기계	N	N	N	N	N	1994	-26	5	-1.29	5933349	2967	17.69	2020	2020	1994	2625	1415	2020	1999.78	2.50	-1336	2044	2032	2008	1996	1972	2038	2002	136	605	500	1370	1	1	27222829	543	-2.76	0.53	12	0.01	-722.00	3762.00	2555	20230217	-21.96	1585	20220928	25.80	2555	-21.96	20230217	1950	2.26	20230901	3435	-41.95	20230127	1950	2.26	20230901	0.04	N	012200	500	136 억	680031	N	N	1	N	N
127	20230906	110231	57	100.00	KOSPI		기계	N	N	N	N	N	2005	-15	5	-0.74	2493114	1245	7.42	2020	2020	1997	2625	1415	2020	2002.50	2.50	-789	2044	2032	2008	1996	1972	2038	2002	136	605	500	1370	5	1	27222829	546	-2.78	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.53	1585	20220928	26.50	2555	-21.53	20230217	1950	2.82	20230901	3435	-41.63	20230127	1950	2.82	20230901	0.04	N	012200	500	136 억	680031	N	N	1	N	N
128	20230906	100227	57	100.00	KOSPI		기계	N	N	N	N	N	2010	-10	5	-0.50	994326	496	2.96	2020	2020	1998	2625	1415	2020	2004.69	2.50	-272	2044	2032	2008	1996	1972	2038	2002	136	605	500	1370	5	1	27222829	547	-2.78	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.33	1585	20220928	26.81	2555	-21.33	20230217	1950	3.08	20230901	3435	-41.48	20230127	1950	3.08	20230901	0.04	N	012200	500	136 억	680031	N	N	1	N	N
129	20230906	090229	57	100.00	KOSPI		기계	N	N	N	N	N	1998	-22	5	-1.09	415094	207	1.23	2020	2020	1998	2625	1415	2020	2005.29	2.50	-156	2044	2032	2008	1996	1972	2038	2002	136	605	500	1370	1	1	27222829	544	-2.77	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.80	1585	20220928	26.06	2555	-21.80	20230217	1950	2.46	20230901	3435	-41.83	20230127	1950	2.46	20230901	0.04	N	012200	500	136 억	680031	N	N	1	N	N
130	20230905	160229	57	100.00	KOSPI		기계	N	N	N	N	N	2020	30	2	1.51	33443988	16767	91.25	2010	2020	1984	2585	1393	1990	1994.63	2.50	-15	2053	2021	1998	1966	1943	2037	1982	136	595	500	1350	5	1	27222829	550	-2.80	0.54	12	0.06	-722.00	3762.00	2555	20230217	-20.94	1585	20220928	27.44	2555	-20.94	20230217	1950	3.59	20230901	3435	-41.19	20230127	1950	3.59	20230901	0.04	N	012200	500	136 억	680274	N	N	1	N	N
131	20230905	150237	57	100.00	KOSPI		기계	N	N	N	N	N	1999	9	2	0.45	26430597	13280	72.28	2010	2020	1984	2585	1393	1990	1990.26	2.50	-62	2053	2021	1998	1966	1943	2037	1982	136	595	500	1350	1	1	27222829	544	-2.77	0.53	12	0.05	-722.00	3762.00	2555	20230217	-21.76	1585	20220928	26.12	2555	-21.76	20230217	1950	2.51	20230901	3435	-41.80	20230127	1950	2.51	20230901	0.04	N	012200	500	136 억	680274	N	N	131	N	N
132	20230905	140231	57	100.00	KOSPI		기계	N	N	N	N	N	1992	2	2	0.10	23967037	12043	65.54	2010	2020	1984	2585	1393	1990	1990.12	2.50	10	2053	2021	1998	1966	1943	2037	1982	136	595	500	1350	1	1	27222829	542	-2.76	0.53	12	0.04	-722.00	3762.00	2555	20230217	-22.04	1585	20220928	25.68	2555	-22.04	20230217	1950	2.15	20230901	3435	-42.01	20230127	1950	2.15	20230901	0.04	N	012200	500	136 억	680274	N	N	131	N	N
133	20230905	130222	57	100.00	KOSPI		기계	N	N	N	N	N	1997	7	2	0.35	23631850	11875	64.63	2010	2020	1984	2585	1393	1990	1990.05	2.50	56	2053	2021	1998	1966	1943	2037	1982	136	595	500	1350	1	1	27222829	544	-2.77	0.53	12	0.04	-722.00	3762.00	2555	20230217	-21.84	1585	20220928	25.99	2555	-21.84	20230217	1950	2.41	20230901	3435	-41.86	20230127	1950	2.41	20230901	0.04	N	012200	500	136 억	680274	N	N	131	N	N
134	20230905	120230	57	100.00	KOSPI		기계	N	N	N	N	N	1989	-1	5	-0.05	21144041	10625	57.83	2010	2020	1984	2585	1393	1990	1990.03	2.50	116	2053	2021	1998	1966	1943	2037	1982	136	595	500	1350	1	1	27222829	541	-2.75	0.53	12	0.04	-722.00	3762.00	2555	20230217	-22.15	1585	20220928	25.49	2555	-22.15	20230217	1950	2.00	20230901	3435	-42.10	20230127	1950	2.00	20230901	0.04	N	012200	500	136 억	680274	N	N	131	N	N
135	20230905	110230	57	100.00	KOSPI		기계	N	N	N	N	N	1989	-1	5	-0.05	18886564	9489	51.64	2010	2020	1984	2585	1393	1990	1990.36	2.50	112	2053	2021	1998	1966	1943	2037	1982	136	595	500	1350	1	1	27222829	541	-2.75	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.15	1585	20220928	25.49	2555	-22.15	20230217	1950	2.00	20230901	3435	-42.10	20230127	1950	2.00	20230901	0.04	N	012200	500	136 억	680274	N	N	131	N	N
136	20230905	100228	57	100.00	KOSPI		기계	N	N	N	N	N	1990	0	3	0.00	16992945	8535	46.45	2010	2020	1984	2585	1393	1990	1990.97	2.50	226	2053	2021	1998	1966	1943	2037	1982	136	595	500	1350	1	1	27222829	542	-2.76	0.53	12	0.03	-722.00	3762.00	2555	20230217	-22.11	1585	20220928	25.55	2555	-22.11	20230217	1950	2.05	20230901	3435	-42.07	20230127	1950	2.05	20230901	0.04	N	012200	500	136 억	680274	N	N	131	N	N
137	20230905	090226	57	100.00	KOSPI		기계	N	N	N	N	N	2010	20	2	1.01	408030	203	1.10	2010	2010	2010	2585	1393	1990	2010.00	2.50	0	2053	2021	1998	1966	1943	2037	1982	136	595	500	1350	5	1	27222829	547	-2.78	0.53	12	0.00	-722.00	3762.00	2555	20230217	-21.33	1585	20220928	26.81	2555	-21.33	20230217	1950	3.08	20230901	3435	-41.48	20230127	1950	3.08	20230901	0.04	N	012200	500	136 억	680274	N	N	131	N	N
138	20230904	160227	57	100.00	KOSPI		기계	N	N	N	N	N	1990	6	2	0.30	36373283	18304	51.58	1983	2030	1975	2575	1389	1984	1987.18	2.50	-393	2068	2026	1988	1946	1908	2007	1927	136	591	500	1340	1	1	27222829	542	-2.76	0.53	12	0.07	-722.00	3762.00	2555	20230217	-22.11	1585	20220928	25.55	2555	-22.11	20230217	1950	2.05	20230901	3435	-42.07	20230127	1950	2.05	20230901	0.04	N	012200	500	136 억	680585	N	N	131	N	N
139	20230904	150223	57	100.00	KOSPI		기계	N	N	N	N	N	1990	6	2	0.30	34898979	17563	49.50	1983	2030	1975	2575	1389	1984	1987.07	2.50	-416	2068	2026	1988	1946	1908	2007	1927	136	591	500	1340	1	1	27222829	542	-2.76	0.53	12	0.06	-722.00	3762.00	2555	20230217	-22.11	1585	20220928	25.55	2555	-22.11	20230217	1950	2.05	20230901	3435	-42.07	20230127	1950	2.05	20230901	0.04	N	012200	500	136 억	680585	N	N	0	N	N
140	20230904	140225	57	100.00	KOSPI		기계	N	N	N	N	N	1992	8	2	0.40	34807422	17517	49.37	1983	2030	1975	2575	1389	1984	1987.07	2.50	-416	2068	2026	1988	1946	1908	2007	1927	136	591	500	1340	1	1	27222829	542	-2.76	0.53	12	0.06	-722.00	3762.00	2555	20230217	-22.04	1585	20220928	25.68	2555	-22.04	20230217	1950	2.15	20230901	3435	-42.01	20230127	1950	2.15	20230901	0.04	N	012200	500	136 억	680585	N	N	0	N	N
141	20230904	130227	57	100.00	KOSPI		기계	N	N	N	N	N	1984	0	3	0.00	31973918	16090	45.34	1983	2030	1975	2575	1389	1984	1987.19	2.50	-512	2068	2026	1988	1946	1908	2007	1927	136	591	500	1340	1	1	27222829	540	-2.75	0.53	12	0.06	-722.00	3762.00	2555	20230217	-22.35	1585	20220928	25.17	2555	-22.35	20230217	1950	1.74	20230901	3435	-42.24	20230127	1950	1.74	20230901	0.04	N	012200	500	136 억	680585	N	N	0	N	N
142	20230904	120222	57	100.00	KOSPI		기계	N	N	N	N	N	1992	8	2	0.40	24988199	12570	35.42	1983	2030	1975	2575	1389	1984	1987.92	2.50	-501	2068	2026	1988	1946	1908	2007	1927	136	591	500	1340	1	1	27222829	542	-2.76	0.53	12	0.05	-722.00	3762.00	2555	20230217	-22.04	1585	20220928	25.68	2555	-22.04	20230217	1950	2.15	20230901	3435	-42.01	20230127	1950	2.15	20230901	0.04	N	012200	500	136 억	680585	N	N	0	N	N
143	20230904	110220	57	100.00	KOSPI		기계	N	N	N	N	N	1992	8	2	0.40	24587811	12369	34.86	1983	2030	1975	2575	1389	1984	1987.86	2.50	-501	2068	2026	1988	1946	1908	2007	1927	136	591	500	1340	1	1	27222829	542	-2.76	0.53	12	0.05	-722.00	3762.00	2555	20230217	-22.04	1585	20220928	25.68	2555	-22.04	20230217	1950	2.15	20230901	3435	-42.01	20230127	1950	2.15	20230901	0.04	N	012200	500	136 억	680585	N	N	0	N	N
144	20230904	100219	57	100.00	KOSPI		기계	N	N	N	N	N	1999	15	2	0.76	12181654	6119	17.24	1983	2030	1975	2575	1389	1984	1990.79	2.50	-368	2068	2026	1988	1946	1908	2007	1927	136	591	500	1340	1	1	27222829	544	-2.77	0.53	12	0.02	-722.00	3762.00	2555	20230217	-21.76	1585	20220928	26.12	2555	-21.76	20230217	1950	2.51	20230901	3435	-41.80	20230127	1950	2.51	20230901	0.04	N	012200	500	136 억	680585	N	N	0	N	N
145	20230904	090224	57	100.00	KOSPI		기계	N	N	N	N	N	1980	-4	5	-0.20	1044442	527	1.49	1983	1983	1975	2575	1389	1984	1981.86	2.50	-276	2068	2026	1988	1946	1908	2007	1927	136	591	500	1340	1	1	27222829	539	-2.74	0.53	12	0.00	-722.00	3762.00	2555	20230217	-22.50	1585	20220928	24.92	2555	-22.50	20230217	1950	1.54	20230901	3435	-42.36	20230127	1950	1.54	20230901	0.04	N	012200	500	136 억	680585	N	N	0	N	N
146	20230901	160221	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1984	-16	5	-0.80	70308758	35484	187.36	2000	2030	1950	2600	1400	2000	1981.42	2.49	2611	2073	2036	2018	1981	1963	2027	1972	136	600	500	1360	1	1	27222829	540	-2.75	0.53	12	0.13	-722.00	3762.00	2555	20230217	-22.35	1585	20220928	25.17	2555	-22.35	20230217	1950	1.74	20230901	3435	-42.24	20230127	1950	1.74	20230901	0.04	N	012200	500	136 억	678018	N	N	0	N	N
147	20230901	150224	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1983	-17	5	-0.85	65627021	33122	174.89	2000	2030	1950	2600	1400	2000	1981.37	2.49	2460	2073	2036	2018	1981	1963	2027	1972	136	600	500	1360	1	1	27222829	540	-2.75	0.53	12	0.12	-722.00	3762.00	2555	20230217	-22.39	1585	20220928	25.11	2555	-22.39	20230217	1950	1.69	20230901	3435	-42.27	20230127	1950	1.69	20230901	0.04	N	012200	500	136 억	678018	N	N	0	N	N
148	20230901	140222	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1986	-14	5	-0.70	63282379	31941	168.65	2000	2030	1950	2600	1400	2000	1981.23	2.49	2547	2073	2036	2018	1981	1963	2027	1972	136	600	500	1360	1	1	27222829	541	-2.75	0.53	12	0.12	-722.00	3762.00	2555	20230217	-22.27	1585	20220928	25.30	2555	-22.27	20230217	1950	1.85	20230901	3435	-42.18	20230127	1950	1.85	20230901	0.04	N	012200	500	136 억	678018	N	N	0	N	N
149	20230901	130222	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1993	-7	5	-0.35	61229558	30910	163.21	2000	2030	1950	2600	1400	2000	1980.90	2.49	2745	2073	2036	2018	1981	1963	2027	1972	136	600	500	1360	1	1	27222829	543	-2.76	0.53	12	0.11	-722.00	3762.00	2555	20230217	-22.00	1585	20220928	25.74	2555	-22.00	20230217	1950	2.21	20230901	3435	-41.98	20230127	1950	2.21	20230901	0.04	N	012200	500	136 억	678018	N	N	0	N	N
150	20230901	120222	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1981	-19	5	-0.95	53074012	26796	141.49	2000	2030	1950	2600	1400	2000	1980.67	2.49	1946	2073	2036	2018	1981	1963	2027	1972	136	600	500	1360	1	1	27222829	539	-2.74	0.53	12	0.10	-722.00	3762.00	2555	20230217	-22.47	1585	20220928	24.98	2555	-22.47	20230217	1950	1.59	20230901	3435	-42.33	20230127	1950	1.59	20230901	0.04	N	012200	500	136 억	678018	N	N	0	N	N
151	20230901	110222	57	100.00	KOSPI		기계	N	N	N	N	N	2015	15	2	0.75	8328285	4147	21.90	2000	2030	2000	2600	1400	2000	2008.27	2.49	-280	2073	2036	2018	1981	1963	2027	1972	136	600	500	1360	5	1	27222829	549	-2.79	0.54	12	0.02	-722.00	3762.00	2555	20230217	-21.14	1585	20220928	27.13	2555	-21.14	20230217	1981	1.72	20230825	3435	-41.34	20230127	1981	1.72	20230825	0.04	N	012200	500	136 억	678018	N	N	0	N	N
152	20230901	100222	57	100.00	KOSPI		기계	N	N	N	N	N	2020	20	2	1.00	6583735	3278	17.31	2000	2030	2000	2600	1400	2000	2008.46	2.49	-408	2073	2036	2018	1981	1963	2027	1972	136	600	500	1360	5	1	27222829	550	-2.80	0.54	12	0.01	-722.00	3762.00	2555	20230217	-20.94	1585	20220928	27.44	2555	-20.94	20230217	1981	1.97	20230825	3435	-41.19	20230127	1981	1.97	20230825	0.04	N	012200	500	136 억	678018	N	N	0	N	N
153	20230901	090220	57	100.00	KOSPI		기계	N	N	N	N	N	2015	15	2	0.75	668360	334	1.76	2000	2015	2000	2600	1400	2000	2001.08	2.49	-30	2073	2036	2018	1981	1963	2027	1972	136	600	500	1360	5	1	27222829	549	-2.79	0.54	12	0.00	-722.00	3762.00	2555	20230217	-21.14	1585	20220928	27.13	2555	-21.14	20230217	1981	1.72	20230825	3435	-41.34	20230127	1981	1.72	20230825	0.04	N	012200	500	136 억	678018	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History