KissMeData/000490/price/prices-20230901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	marketWarningCode	shortOverheated
2	20230927	160107	00	40.00	KOSPI		기계	N	N	N	N	40	N	19000	1800	2	10.47	191764526920	10287140	356.27	17000	19400	16870	22350	12040	17200	18640.87	5.97	191730	18480	17840	17300	16660	16120	18160	16980	253	5150	1000	13070	10	1	25299961	4807	12.20	1.38	12	40.66	1557.00	13722.00	20800	20230915	-8.65	9260	20220930	105.18	20800	-8.65	20230915	9820	93.48	20230818	20800	-8.65	20230915	9260	105.18	20220930	0.92	N	000490	1000	252 억	1510549	N	N	1689	N	00	N
3	20230927	150108	00	40.00	KOSPI		기계	N	N	N	N	40	N	18930	1730	2	10.06	182593682700	9802352	339.48	17000	19400	16870	22350	12040	17200	18627.74	5.97	126693	18480	17840	17300	16660	16120	18160	16980	253	5150	1000	13070	10	1	25299961	4789	12.16	1.38	12	38.74	1557.00	13722.00	20800	20230915	-8.99	9260	20220930	104.43	20800	-8.99	20230915	9820	92.77	20230818	20800	-8.99	20230915	9260	104.43	20220930	0.92	N	000490	1000	252 억	1510549	N	N	145	N	00	N
4	20230927	140108	00	40.00	KOSPI		기계	N	N	N	N	40	N	18880	1680	2	9.77	167517256810	9003863	311.82	17000	19400	16870	22350	12040	17200	18605.26	5.97	72248	18480	17840	17300	16660	16120	18160	16980	253	5150	1000	13070	10	1	25299961	4777	12.13	1.38	12	35.59	1557.00	13722.00	20800	20230915	-9.23	9260	20220930	103.89	20800	-9.23	20230915	9820	92.26	20230818	20800	-9.23	20230915	9260	103.89	20220930	0.92	N	000490	1000	252 억	1510549	N	N	145	N	00	N
5	20230927	130108	00	40.00	KOSPI		기계	N	N	N	N	40	N	18580	1380	2	8.02	127198546760	6874624	238.08	17000	19400	16870	22350	12040	17200	18502.88	5.97	-89980	18480	17840	17300	16660	16120	18160	16980	253	5150	1000	13070	10	1	25299961	4701	11.93	1.35	12	27.17	1557.00	13722.00	20800	20230915	-10.67	9260	20220930	100.65	20800	-10.67	20230915	9820	89.21	20230818	20800	-10.67	20230915	9260	100.65	20220930	0.92	N	000490	1000	252 억	1510549	N	N	145	N	00	N
6	20230927	120108	00	40.00	KOSPI		기계	N	N	N	N	40	N	18680	1480	2	8.60	67560535640	3720717	128.86	17000	18820	16870	22350	12040	17200	18158.29	5.97	53866	18480	17840	17300	16660	16120	18160	16980	253	5150	1000	13070	10	1	25299961	4726	12.00	1.36	12	14.71	1557.00	13722.00	20800	20230915	-10.19	9260	20220930	101.73	20800	-10.19	20230915	9820	90.22	20230818	20800	-10.19	20230915	9260	101.73	20220930	0.92	N	000490	1000	252 억	1510549	N	N	145	N	00	N
7	20230927	110107	00	40.00	KOSPI		기계	N	N	N	N	40	N	18200	1000	2	5.81	36101981660	2013655	69.74	17000	18350	16870	22350	12040	17200	17929.08	5.97	93194	18480	17840	17300	16660	16120	18160	16980	253	5150	1000	13070	10	1	25299961	4605	11.69	1.33	12	7.96	1557.00	13722.00	20800	20230915	-12.50	9260	20220930	96.54	20800	-12.50	20230915	9820	85.34	20230818	20800	-12.50	20230915	9260	96.54	20220930	0.92	N	000490	1000	252 억	1510549	N	N	145	N	00	N
8	20230927	100107	00	40.00	KOSPI		기계	N	N	N	N	40	N	17890	690	2	4.01	12722042450	722917	25.04	17000	17920	16870	22350	12040	17200	17598.97	5.97	24232	18480	17840	17300	16660	16120	18160	16980	253	5150	1000	13070	10	1	25299961	4526	11.49	1.30	12	2.86	1557.00	13722.00	20800	20230915	-13.99	9260	20220930	93.20	20800	-13.99	20230915	9820	82.18	20230818	20800	-13.99	20230915	9260	93.20	20220930	0.92	N	000490	1000	252 억	1510549	N	N	145	N	00	N
9	20230927	090108	00	40.00	KOSPI		기계	N	N	N	N	40	N	16890	-310	5	-1.80	331184560	19494	0.68	17000	17090	16870	22350	12040	17200	16972.98	5.97	-4713	18480	17840	17300	16660	16120	18160	16980	253	5150	1000	13070	10	1	25299961	4273	10.85	1.23	12	0.08	1557.00	13722.00	20800	20230915	-18.80	9260	20220930	82.40	20800	-18.80	20230915	9820	72.00	20230818	20800	-18.80	20230915	9260	82.40	20220930	0.92	N	000490	1000	252 억	1510549	N	N	145	N	00	N
10	20230926	160107	00	40.00	KOSPI		기계	N	N	N	N	40	N	17200	10	2	0.06	50031448820	2872945	91.91	17190	17940	16760	22300	12040	17190	17415.29	6.30	-131140	18330	17760	16880	16310	15430	18045	16595	253	5110	1000	13060	10	1	25268710	4346	11.05	1.25	12	11.37	1557.00	13722.00	20800	20230915	-17.31	9260	20220930	85.75	20800	-17.31	20230915	9820	75.15	20230818	20800	-17.31	20230915	9260	85.75	20220930	0.95	N	000490	1000	252 억	1592809	N	N	145	N	00	N
11	20230926	150108	00	40.00	KOSPI		기계	N	N	N	N	40	N	17260	70	2	0.41	48366062160	2776228	88.81	17190	17940	16760	22300	12040	17190	17421.53	6.30	-129299	18330	17760	16880	16310	15430	18045	16595	253	5110	1000	13060	10	1	25268710	4361	11.09	1.26	12	10.99	1557.00	13722.00	20800	20230915	-17.02	9260	20220930	86.39	20800	-17.02	20230915	9820	75.76	20230818	20800	-17.02	20230915	9260	86.39	20220930	0.95	N	000490	1000	252 억	1592809	N	N	160	N	00	N
12	20230926	140107	00	40.00	KOSPI		기계	N	N	N	N	40	N	17370	180	2	1.05	46282643840	2656015	84.97	17190	17940	16760	22300	12040	17190	17425.63	6.30	-124717	18330	17760	16880	16310	15430	18045	16595	253	5110	1000	13060	10	1	25268710	4389	11.16	1.27	12	10.51	1557.00	13722.00	20800	20230915	-16.49	9260	20220930	87.58	20800	-16.49	20230915	9820	76.88	20230818	20800	-16.49	20230915	9260	87.58	20220930	0.95	N	000490	1000	252 억	1592809	N	N	160	N	00	N
13	20230926	130107	00	40.00	KOSPI		기계	N	N	N	N	40	N	17210	20	2	0.12	42908041590	2460057	78.70	17190	17940	16760	22300	12040	17190	17441.93	6.30	-128287	18330	17760	16880	16310	15430	18045	16595	253	5110	1000	13060	10	1	25268710	4349	11.05	1.25	12	9.74	1557.00	13722.00	20800	20230915	-17.26	9260	20220930	85.85	20800	-17.26	20230915	9820	75.25	20230818	20800	-17.26	20230915	9260	85.85	20220930	0.95	N	000490	1000	252 억	1592809	N	N	160	N	00	N
14	20230926	120107	00	40.00	KOSPI		기계	N	N	N	N	40	N	17420	230	2	1.34	39743303430	2277323	72.85	17190	17940	16760	22300	12040	17190	17451.80	6.30	-79385	18330	17760	16880	16310	15430	18045	16595	253	5110	1000	13060	10	1	25268710	4402	11.19	1.27	12	9.01	1557.00	13722.00	20800	20230915	-16.25	9260	20220930	88.12	20800	-16.25	20230915	9820	77.39	20230818	20800	-16.25	20230915	9260	88.12	20220930	0.95	N	000490	1000	252 억	1592809	N	N	160	N	00	N
15	20230926	110107	00	40.00	KOSPI		기계	N	N	N	N	40	N	17560	370	2	2.15	35859167350	2054348	65.72	17190	17940	16760	22300	12040	17190	17455.30	6.30	-65610	18330	17760	16880	16310	15430	18045	16595	253	5110	1000	13060	10	1	25268710	4437	11.28	1.28	12	8.13	1557.00	13722.00	20800	20230915	-15.58	9260	20220930	89.63	20800	-15.58	20230915	9820	78.82	20230818	20800	-15.58	20230915	9260	89.63	20220930	0.95	N	000490	1000	252 억	1592809	N	N	160	N	00	N
16	20230926	100107	00	40.00	KOSPI		기계	N	N	N	N	40	N	17010	-180	5	-1.05	16556249670	959839	30.71	17190	17730	16760	22300	12040	17190	17249.01	6.30	-50127	18330	17760	16880	16310	15430	18045	16595	253	5110	1000	13060	10	1	25268710	4298	10.92	1.24	12	3.80	1557.00	13722.00	20800	20230915	-18.22	9260	20220930	83.69	20800	-18.22	20230915	9820	73.22	20230818	20800	-18.22	20230915	9260	83.69	20220930	0.95	N	000490	1000	252 억	1592809	N	N	160	N	00	N
17	20230926	090107	00	40.00	KOSPI		기계	N	N	N	N	40	N	17070	-120	5	-0.70	731830010	42846	1.37	17190	17190	16760	22300	12040	17190	17079.55	6.30	-9048	18330	17760	16880	16310	15430	18045	16595	253	5110	1000	13060	10	1	25268710	4313	10.96	1.24	12	0.17	1557.00	13722.00	20800	20230915	-17.93	9260	20220930	84.34	20800	-17.93	20230915	9820	73.83	20230818	20800	-17.93	20230915	9260	84.34	20220930	0.95	N	000490	1000	252 억	1592809	N	N	160	N	00	N
18	20230925	160107	54	100.00	KOSPI		기계	N	N	N	N		N	17190	1190	2	7.44	51794461760	3059776	311.77	16200	17450	16000	20800	11200	16000	16927.57	6.02	122419	16860	16430	15880	15450	14900	16645	15665	253	4800	1000	12160	10	1	25268710	4344	11.04	1.25	12	12.11	1557.00	13722.00	20800	20230915	-17.36	9260	20220930	85.64	20800	-17.36	20230915	9820	75.05	20230818	20800	-17.36	20230915	9260	85.64	20220930	0.96	N	000490	1000	252 억	1522273	N	N	160	N	01	N
19	20230925	150107	54	100.00	KOSPI		기계	N	N	N	N		N	17060	1060	2	6.62	48091896190	2843357	289.72	16200	17450	16000	20800	11200	16000	16914.17	6.02	119191	16860	16430	15880	15450	14900	16645	15665	253	4800	1000	12160	10	1	25268710	4311	10.96	1.24	12	11.25	1557.00	13722.00	20800	20230915	-17.98	9260	20220930	84.23	20800	-17.98	20230915	9820	73.73	20230818	20800	-17.98	20230915	9260	84.23	20220930	0.96	N	000490	1000	252 억	1522273	N	N	872	N	01	N
20	20230925	140107	54	100.00	KOSPI		기계	N	N	N	N		N	16600	600	2	3.75	41285473910	2441651	248.79	16200	17450	16000	20800	11200	16000	16909.29	6.02	111723	16860	16430	15880	15450	14900	16645	15665	253	4800	1000	12160	10	1	25268710	4195	10.66	1.21	12	9.66	1557.00	13722.00	20800	20230915	-20.19	9260	20220930	79.27	20800	-20.19	20230915	9820	69.04	20230818	20800	-20.19	20230915	9260	79.27	20220930	0.96	N	000490	1000	252 억	1522273	N	N	872	N	01	N
21	20230925	130107	54	100.00	KOSPI		기계	N	N	N	N		N	16780	780	2	4.88	38661970320	2283057	232.63	16200	17450	16000	20800	11200	16000	16934.80	6.02	123023	16860	16430	15880	15450	14900	16645	15665	253	4800	1000	12160	10	1	25268710	4240	10.78	1.22	12	9.04	1557.00	13722.00	20800	20230915	-19.33	9260	20220930	81.21	20800	-19.33	20230915	9820	70.88	20230818	20800	-19.33	20230915	9260	81.21	20220930	0.96	N	000490	1000	252 억	1522273	N	N	872	N	01	N
22	20230925	120107	54	100.00	KOSPI		기계	N	N	N	N		N	16980	980	2	6.12	34959069050	2062178	210.12	16200	17450	16000	20800	11200	16000	16953.07	6.02	132019	16860	16430	15880	15450	14900	16645	15665	253	4800	1000	12160	10	1	25268710	4291	10.91	1.24	12	8.16	1557.00	13722.00	20800	20230915	-18.37	9260	20220930	83.37	20800	-18.37	20230915	9820	72.91	20230818	20800	-18.37	20230915	9260	83.37	20220930	0.96	N	000490	1000	252 억	1522273	N	N	872	N	01	N
23	20230925	110107	54	100.00	KOSPI		기계	N	N	N	N		N	16800	800	2	5.00	23304453720	1381868	140.80	16200	17380	16000	20800	11200	16000	16865.23	6.02	157914	16860	16430	15880	15450	14900	16645	15665	253	4800	1000	12160	10	1	25268710	4245	10.79	1.22	12	5.47	1557.00	13722.00	20800	20230915	-19.23	9260	20220930	81.43	20800	-19.23	20230915	9820	71.08	20230818	20800	-19.23	20230915	9260	81.43	20220930	0.96	N	000490	1000	252 억	1522273	N	N	872	N	01	N
24	20230925	100107	54	100.00	KOSPI		기계	N	N	N	N		N	16850	850	2	5.31	17999209530	1068377	108.86	16200	17380	16000	20800	11200	16000	16848.22	6.02	138862	16860	16430	15880	15450	14900	16645	15665	253	4800	1000	12160	10	1	25268710	4258	10.82	1.23	12	4.23	1557.00	13722.00	20800	20230915	-18.99	9260	20220930	81.97	20800	-18.99	20230915	9820	71.59	20230818	20800	-18.99	20230915	9260	81.97	20220930	0.96	N	000490	1000	252 억	1522273	N	N	872	N	01	N
25	20230925	090107	54	100.00	KOSPI		기계	N	N	N	N		N	16150	150	2	0.94	435509180	26989	2.75	16200	16200	16000	20800	11200	16000	16143.05	6.02	3198	16860	16430	15880	15450	14900	16645	15665	253	4800	1000	12160	10	1	25268710	4081	10.37	1.18	12	0.11	1557.00	13722.00	20800	20230915	-22.36	9260	20220930	74.41	20800	-22.36	20230915	9820	64.46	20230818	20800	-22.36	20230915	9260	74.41	20220930	0.96	N	000490	1000	252 억	1522273	N	N	872	N	01	N
26	20230922	160108	53	100.00	KOSPI		기계	N	N	N	N		N	16000	200	2	1.27	15433936530	973933	92.72	15350	16310	15330	20500	11060	15800	15846.79	5.95	18292	17846	16822	16306	15282	14766	16565	15025	253	4700	1000	0	10	1	25268710	4043	10.28	1.17	12	3.85	1557.00	13722.00	20800	20230915	-23.08	9260	20220930	72.79	20800	-23.08	20230915	9820	62.93	20230818	20800	-23.08	20230915	9260	72.79	20220930	0.99	N	000490	1000	252 억	1504601	N	N	872	N	02	N
27	20230922	150107	53	100.00	KOSPI		기계	N	N	N	N		N	15930	130	2	0.82	14194662140	895820	85.28	15350	16310	15330	20500	11060	15800	15845.45	5.95	17373	17846	16822	16306	15282	14766	16565	15025	253	4700	1000	0	10	1	25268710	4025	10.23	1.16	12	3.55	1557.00	13722.00	20800	20230915	-23.41	9260	20220930	72.03	20800	-23.41	20230915	9820	62.22	20230818	20800	-23.41	20230915	9260	72.03	20220930	0.99	N	000490	1000	252 억	1504601	N	N	0	N	02	N
28	20230922	140107	53	100.00	KOSPI		기계	N	N	N	N		N	15960	160	2	1.01	12921670770	816143	77.70	15350	16310	15330	20500	11060	15800	15832.61	5.95	6836	17846	16822	16306	15282	14766	16565	15025	253	4700	1000	0	10	1	25268710	4033	10.25	1.16	12	3.23	1557.00	13722.00	20800	20230915	-23.27	9260	20220930	72.35	20800	-23.27	20230915	9820	62.53	20230818	20800	-23.27	20230915	9260	72.35	20220930	0.99	N	000490	1000	252 억	1504601	N	N	0	N	02	N
29	20230922	130107	53	100.00	KOSPI		기계	N	N	N	N		N	16000	200	2	1.27	11300753780	714724	68.04	15350	16310	15330	20500	11060	15800	15811.36	5.95	-12311	17846	16822	16306	15282	14766	16565	15025	253	4700	1000	0	10	1	25268710	4043	10.28	1.17	12	2.83	1557.00	13722.00	20800	20230915	-23.08	9260	20220930	72.79	20800	-23.08	20230915	9820	62.93	20230818	20800	-23.08	20230915	9260	72.79	20220930	0.99	N	000490	1000	252 억	1504601	N	N	0	N	02	N
30	20230922	120107	53	100.00	KOSPI		기계	N	N	N	N		N	15640	-160	5	-1.01	7375837730	470307	44.77	15350	15950	15330	20500	11060	15800	15682.98	5.95	23446	17846	16822	16306	15282	14766	16565	15025	253	4700	1000	0	10	1	25268710	3952	10.04	1.14	12	1.86	1557.00	13722.00	20800	20230915	-24.81	9260	20220930	68.90	20800	-24.81	20230915	9820	59.27	20230818	20800	-24.81	20230915	9260	68.90	20220930	0.99	N	000490	1000	252 억	1504601	N	N	0	N	02	N
31	20230922	110107	53	100.00	KOSPI		기계	N	N	N	N		N	15840	40	2	0.25	5904665980	376963	35.89	15350	15950	15330	20500	11060	15800	15663.72	5.95	37702	17846	16822	16306	15282	14766	16565	15025	253	4700	1000	0	10	1	25268710	4003	10.17	1.15	12	1.49	1557.00	13722.00	20800	20230915	-23.85	9260	20220930	71.06	20800	-23.85	20230915	9820	61.30	20230818	20800	-23.85	20230915	9260	71.06	20220930	0.99	N	000490	1000	252 억	1504601	N	N	0	N	02	N
32	20230922	100106	53	100.00	KOSPI		기계	N	N	N	N		N	15580	-220	5	-1.39	4193508750	268127	25.53	15350	15910	15330	20500	11060	15800	15639.90	5.95	35715	17846	16822	16306	15282	14766	16565	15025	253	4700	1000	0	10	1	25268710	3937	10.01	1.14	12	1.06	1557.00	13722.00	20800	20230915	-25.10	9260	20220930	68.25	20800	-25.10	20230915	9820	58.66	20230818	20800	-25.10	20230915	9260	68.25	20220930	0.99	N	000490	1000	252 억	1504601	N	N	0	N	02	N
33	20230922	090106	53	100.00	KOSPI		기계	N	N	N	N		N	15380	-420	5	-2.66	664064010	43248	4.12	15350	15490	15330	20500	11060	15800	15352.97	5.95	4552	17846	16822	16306	15282	14766	16565	15025	253	4700	1000	0	10	1	25268710	3886	9.88	1.12	12	0.17	1557.00	13722.00	20800	20230915	-26.06	9260	20220930	66.09	20800	-26.06	20230915	9820	56.62	20230818	20800	-26.06	20230915	9260	66.09	20220930	0.99	N	000490	1000	252 억	1504601	N	N	0	N	02	N
34	20230921	160107	53	100.00	KOSPI		기계	N	N	N	N		N	15800	-1100	5	-6.51	17125994400	1038992	62.52	16700	17330	15790	21950	11830	16900	16485.17	6.00	-19027	18166	17532	16746	16112	15326	17850	16430	253	5050	1000	0	10	1	25268710	3992	10.15	1.15	12	4.11	1557.00	13722.00	20800	20230915	-24.04	9260	20220930	70.63	20800	-24.04	20230915	9820	60.90	20230818	20800	-24.04	20230915	9260	70.63	20220930	1.06	N	000490	1000	252 억	1515596	N	N	7	N	02	N
35	20230921	150107	53	100.00	KOSPI		기계	N	N	N	N		N	15940	-960	5	-5.68	15529239880	938485	56.47	16700	17330	15880	21950	11830	16900	16546.84	6.00	-23539	18166	17532	16746	16112	15326	17850	16430	253	5050	1000	0	10	1	25268710	4028	10.24	1.16	12	3.71	1557.00	13722.00	20800	20230915	-23.37	9260	20220930	72.14	20800	-23.37	20230915	9820	62.32	20230818	20800	-23.37	20230915	9260	72.14	20220930	1.06	N	000490	1000	252 억	1515596	N	N	7	N	02	N
36	20230921	140107	53	100.00	KOSPI		기계	N	N	N	N		N	16140	-760	5	-4.50	12786190170	767232	46.17	16700	17330	16130	21950	11830	16900	16665.11	6.00	-22891	18166	17532	16746	16112	15326	17850	16430	253	5050	1000	0	10	1	25268710	4078	10.37	1.18	12	3.04	1557.00	13722.00	20800	20230915	-22.40	9260	20220930	74.30	20800	-22.40	20230915	9820	64.36	20230818	20800	-22.40	20230915	9260	74.30	20220930	1.06	N	000490	1000	252 억	1515596	N	N	7	N	02	N
37	20230921	130106	53	100.00	KOSPI		기계	N	N	N	N		N	16270	-630	5	-3.73	11209087190	670344	40.34	16700	17330	16150	21950	11830	16900	16721.19	6.00	-1292	18166	17532	16746	16112	15326	17850	16430	253	5050	1000	0	10	1	25268710	4111	10.45	1.19	12	2.65	1557.00	13722.00	20800	20230915	-21.78	9260	20220930	75.70	20800	-21.78	20230915	9820	65.68	20230818	20800	-21.78	20230915	9260	75.70	20220930	1.06	N	000490	1000	252 억	1515596	N	N	7	N	02	N
38	20230921	120107	53	100.00	KOSPI		기계	N	N	N	N		N	16280	-620	5	-3.67	9986787180	594982	35.80	16700	17330	16160	21950	11830	16900	16784.87	6.00	3068	18166	17532	16746	16112	15326	17850	16430	253	5050	1000	0	10	1	25268710	4114	10.46	1.19	12	2.35	1557.00	13722.00	20800	20230915	-21.73	9260	20220930	75.81	20800	-21.73	20230915	9820	65.78	20230818	20800	-21.73	20230915	9260	75.81	20220930	1.06	N	000490	1000	252 억	1515596	N	N	7	N	02	N
39	20230921	110106	53	100.00	KOSPI		기계	N	N	N	N		N	16530	-370	5	-2.19	8367944200	495843	29.84	16700	17330	16370	21950	11830	16900	16876.16	6.00	12283	18166	17532	16746	16112	15326	17850	16430	253	5050	1000	0	10	1	25268710	4177	10.62	1.20	12	1.96	1557.00	13722.00	20800	20230915	-20.53	9260	20220930	78.51	20800	-20.53	20230915	9820	68.33	20230818	20800	-20.53	20230915	9260	78.51	20220930	1.06	N	000490	1000	252 억	1515596	N	N	7	N	02	N
40	20230921	100106	53	100.00	KOSPI		기계	N	N	N	N		N	16900	0	3	0.00	5668050470	333451	20.07	16700	17330	16530	21950	11830	16900	16998.38	6.00	18846	18166	17532	16746	16112	15326	17850	16430	253	5050	1000	0	10	1	25268710	4270	10.85	1.23	12	1.32	1557.00	13722.00	20800	20230915	-18.75	9260	20220930	82.51	20800	-18.75	20230915	9820	72.10	20230818	20800	-18.75	20230915	9260	82.51	20220930	1.06	N	000490	1000	252 억	1515596	N	N	7	N	02	N
41	20230921	090106	53	100.00	KOSPI		기계	N	N	N	N		N	16610	-290	5	-1.72	301366380	18058	1.09	16700	16730	16600	21950	11830	16900	16679.31	6.00	-1057	18166	17532	16746	16112	15326	17850	16430	253	5050	1000	0	10	1	25268710	4197	10.67	1.21	12	0.07	1557.00	13722.00	20800	20230915	-20.14	9260	20220930	79.37	20800	-20.14	20230915	9820	69.14	20230818	20800	-20.14	20230915	9260	79.37	20220930	1.06	N	000490	1000	252 억	1515596	N	N	7	N	02	N
42	20230920	160111	53	100.00	KOSPI		기계	N	N	N	N		N	16900	700	2	4.32	27578412810	1646064	106.84	16670	17380	15960	21050	11340	16200	16754.09	5.67	114443	17293	16746	16293	15746	15293	16520	15520	248	4850	1000	0	10	1	24763134	4185	10.85	1.23	12	6.65	1557.00	13722.00	20800	20230915	-18.75	9260	20220930	82.51	20800	-18.75	20230915	9820	72.10	20230818	20800	-18.75	20230915	9260	82.51	20220930	1.22	N	000490	1000	247 억	1404919	N	N	7	N	02	N
43	20230920	150106	53	100.00	KOSPI		기계	N	N	N	N		N	16920	720	2	4.44	25846208830	1543694	100.20	16670	17380	15960	21050	11340	16200	16743.09	5.67	111431	17293	16746	16293	15746	15293	16520	15520	248	4850	1000	0	10	1	24763134	4190	10.87	1.23	12	6.23	1557.00	13722.00	20800	20230915	-18.65	9260	20220930	82.72	20800	-18.65	20230915	9820	72.30	20230818	20800	-18.65	20230915	9260	82.72	20220930	1.22	N	000490	1000	247 억	1404919	N	N	0	N	02	N
44	20230920	140106	53	100.00	KOSPI		기계	N	N	N	N		N	16690	490	2	3.02	23342267220	1394669	90.53	16670	17380	15960	21050	11340	16200	16736.78	5.67	113681	17293	16746	16293	15746	15293	16520	15520	248	4850	1000	0	10	1	24763134	4133	10.72	1.22	12	5.63	1557.00	13722.00	20800	20230915	-19.76	9260	20220930	80.24	20800	-19.76	20230915	9820	69.96	20230818	20800	-19.76	20230915	9260	80.24	20220930	1.22	N	000490	1000	247 억	1404919	N	N	0	N	02	N
45	20230920	130107	53	100.00	KOSPI		기계	N	N	N	N		N	16780	580	2	3.58	21865089100	1306612	84.81	16670	17380	15960	21050	11340	16200	16734.19	5.67	99412	17293	16746	16293	15746	15293	16520	15520	248	4850	1000	0	10	1	24763134	4155	10.78	1.22	12	5.28	1557.00	13722.00	20800	20230915	-19.33	9260	20220930	81.21	20800	-19.33	20230915	9820	70.88	20230818	20800	-19.33	20230915	9260	81.21	20220930	1.22	N	000490	1000	247 억	1404919	N	N	0	N	02	N
46	20230920	120106	53	100.00	KOSPI		기계	N	N	N	N		N	17130	930	2	5.74	15986620790	960004	62.31	16670	17380	15960	21050	11340	16200	16652.66	5.67	57040	17293	16746	16293	15746	15293	16520	15520	248	4850	1000	0	10	1	24763134	4242	11.00	1.25	12	3.88	1557.00	13722.00	20800	20230915	-17.64	9260	20220930	84.99	20800	-17.64	20230915	9820	74.44	20230818	20800	-17.64	20230915	9260	84.99	20220930	1.22	N	000490	1000	247 억	1404919	N	N	0	N	02	N
47	20230920	110106	53	100.00	KOSPI		기계	N	N	N	N		N	16500	300	2	1.85	9920867290	601664	39.05	16670	16820	15960	21050	11340	16200	16489.05	5.67	37674	17293	16746	16293	15746	15293	16520	15520	248	4850	1000	0	10	1	24763134	4086	10.60	1.20	12	2.43	1557.00	13722.00	20800	20230915	-20.67	9260	20220930	78.19	20800	-20.67	20230915	9820	68.02	20230818	20800	-20.67	20230915	9260	78.19	20220930	1.22	N	000490	1000	247 억	1404919	N	N	0	N	02	N
48	20230920	100105	53	100.00	KOSPI		기계	N	N	N	N		N	16340	140	2	0.86	7433296070	451565	29.31	16670	16820	15960	21050	11340	16200	16461.19	5.67	16386	17293	16746	16293	15746	15293	16520	15520	248	4850	1000	0	10	1	24763134	4046	10.49	1.19	12	1.82	1557.00	13722.00	20800	20230915	-21.44	9260	20220930	76.46	20800	-21.44	20230915	9820	66.40	20230818	20800	-21.44	20230915	9260	76.46	20220930	1.22	N	000490	1000	247 억	1404919	N	N	0	N	02	N
49	20230920	090106	53	100.00	KOSPI		기계	N	N	N	N		N	16780	580	2	3.58	799979670	47931	3.11	16670	16800	16650	21050	11340	16200	16690.24	5.67	7326	17293	16746	16293	15746	15293	16520	15520	248	4850	1000	0	10	1	24763134	4155	10.78	1.22	12	0.19	1557.00	13722.00	20800	20230915	-19.33	9260	20220930	81.21	20800	-19.33	20230915	9820	70.88	20230818	20800	-19.33	20230915	9260	81.21	20220930	1.22	N	000490	1000	247 억	1404919	N	N	0	N	02	N
50	20230919	160106	53	100.00	KOSPI		기계	N	N	N	N		N	16200	-640	5	-3.80	24532299440	1514044	67.09	16430	16840	15840	21850	11790	16840	16203.13	4.77	225415	19146	17992	17246	16092	15346	17620	15720	248	5010	1000	0	10	1	24763134	4012	10.40	1.18	12	6.11	1557.00	13722.00	20800	20230915	-22.12	9260	20220930	74.95	20800	-22.12	20230915	9820	64.97	20230818	20800	-22.12	20230915	9260	74.95	20220930	1.37	N	000490	1000	247 억	1180215	N	N	0	N	02	N
51	20230919	150107	53	100.00	KOSPI		기계	N	N	N	N		N	15960	-880	5	-5.23	22945204660	1415232	62.71	16430	16840	15840	21850	11790	16840	16212.99	4.77	224622	19146	17992	17246	16092	15346	17620	15720	248	5010	1000	0	10	1	24763134	3952	10.25	1.16	12	5.72	1557.00	13722.00	20800	20230915	-23.27	9260	20220930	72.35	20800	-23.27	20230915	9820	62.53	20230818	20800	-23.27	20230915	9260	72.35	20220930	1.37	N	000490	1000	247 억	1180215	N	N	0	N	02	N
52	20230919	140104	53	100.00	KOSPI		기계	N	N	N	N		N	16000	-840	5	-4.99	20441785760	1258648	55.77	16430	16840	15840	21850	11790	16840	16241.02	4.77	195810	19146	17992	17246	16092	15346	17620	15720	248	5010	1000	0	10	1	24763134	3962	10.28	1.17	12	5.08	1557.00	13722.00	20800	20230915	-23.08	9260	20220930	72.79	20800	-23.08	20230915	9820	62.93	20230818	20800	-23.08	20230915	9260	72.79	20220930	1.37	N	000490	1000	247 억	1180215	N	N	0	N	02	N
53	20230919	130106	53	100.00	KOSPI		기계	N	N	N	N		N	16040	-800	5	-4.75	17868374980	1097578	48.63	16430	16840	15940	21850	11790	16840	16279.77	4.77	155168	19146	17992	17246	16092	15346	17620	15720	248	5010	1000	0	10	1	24763134	3972	10.30	1.17	12	4.43	1557.00	13722.00	20800	20230915	-22.88	9260	20220930	73.22	20800	-22.88	20230915	9820	63.34	20230818	20800	-22.88	20230915	9260	73.22	20220930	1.37	N	000490	1000	247 억	1180215	N	N	0	N	02	N
54	20230919	120107	53	100.00	KOSPI		기계	N	N	N	N		N	16100	-740	5	-4.39	15628120940	958182	42.46	16430	16840	15990	21850	11790	16840	16310.13	4.77	150919	19146	17992	17246	16092	15346	17620	15720	248	5010	1000	0	10	1	24763134	3987	10.34	1.17	12	3.87	1557.00	13722.00	20800	20230915	-22.60	9260	20220930	73.87	20800	-22.60	20230915	9820	63.95	20230818	20800	-22.60	20230915	9260	73.87	20220930	1.37	N	000490	1000	247 억	1180215	N	N	0	N	02	N
55	20230919	110107	53	100.00	KOSPI		기계	N	N	N	N		N	16150	-690	5	-4.10	11766109860	717588	31.80	16430	16840	16090	21850	11790	16840	16396.69	4.77	123029	19146	17992	17246	16092	15346	17620	15720	248	5010	1000	0	10	1	24763134	3999	10.37	1.18	12	2.90	1557.00	13722.00	20800	20230915	-22.36	9260	20220930	74.41	20800	-22.36	20230915	9820	64.46	20230818	20800	-22.36	20230915	9260	74.41	20220930	1.37	N	000490	1000	247 억	1180215	N	N	0	N	02	N
56	20230919	100106	53	100.00	KOSPI		기계	N	N	N	N		N	16550	-290	5	-1.72	7754806600	470593	20.85	16430	16840	16200	21850	11790	16840	16478.73	4.77	68127	19146	17992	17246	16092	15346	17620	15720	248	5010	1000	0	10	1	24763134	4098	10.63	1.21	12	1.90	1557.00	13722.00	20800	20230915	-20.43	9260	20220930	78.73	20800	-20.43	20230915	9820	68.53	20230818	20800	-20.43	20230915	9260	78.73	20220930	1.37	N	000490	1000	247 억	1180215	N	N	0	N	02	N
57	20230919	090106	53	100.00	KOSPI		기계	N	N	N	N		N	16280	-560	5	-3.33	631576260	38536	1.71	16430	16430	16250	21850	11790	16840	16388.16	4.77	5407	19146	17992	17246	16092	15346	17620	15720	248	5010	1000	0	10	1	24763134	4031	10.46	1.19	12	0.16	1557.00	13722.00	20800	20230915	-21.73	9260	20220930	75.81	20800	-21.73	20230915	9820	65.78	20230818	20800	-21.73	20230915	9260	75.81	20220930	1.37	N	000490	1000	247 억	1180215	N	N	0	N	02	N
58	20230918	160107	53	100.00	KOSPI		기계	N	N	N	N		N	16840	-1380	5	-7.57	38665289960	2233444	18.65	17800	18400	16500	23650	12760	18220	17312.80	4.83	14959	22580	20400	18620	16440	14660	21490	17530	241	5430	1000	0	10	1	24065625	4053	10.82	1.23	12	9.28	1557.00	13722.00	20800	20230915	-19.04	9260	20220930	81.86	20800	-19.04	20230915	9820	71.49	20230818	20800	-19.04	20230915	9260	81.86	20220930	1.48	N	000490	1000	240 억	1161312	N	N	2	N	02	N
59	20230918	150106	53	100.00	KOSPI		기계	N	N	N	N		N	16670	-1550	5	-8.51	36334068890	2093374	17.48	17800	18400	16600	23650	12760	18220	17356.41	4.83	14846	22580	20400	18620	16440	14660	21490	17530	241	5430	1000	0	10	1	24065625	4012	10.71	1.21	12	8.70	1557.00	13722.00	20800	20230915	-19.86	9260	20220930	80.02	20800	-19.86	20230915	9820	69.76	20230818	20800	-19.86	20230915	9260	80.02	20220930	1.48	N	000490	1000	240 억	1161312	N	N	2	N	02	N
60	20230918	140106	53	100.00	KOSPI		기계	N	N	N	N		N	16810	-1410	5	-7.74	32515482610	1865283	15.58	17800	18400	16790	23650	12760	18220	17431.63	4.83	7957	22580	20400	18620	16440	14660	21490	17530	241	5430	1000	0	10	1	24065625	4045	10.80	1.23	12	7.75	1557.00	13722.00	20800	20230915	-19.18	9260	20220930	81.53	20800	-19.18	20230915	9820	71.18	20230818	20800	-19.18	20230915	9260	81.53	20220930	1.48	N	000490	1000	240 억	1161312	N	N	2	N	02	N
61	20230918	130107	53	100.00	KOSPI		기계	N	N	N	N		N	17040	-1180	5	-6.48	29937133210	1712559	14.30	17800	18400	16790	23650	12760	18220	17480.63	4.83	2842	22580	20400	18620	16440	14660	21490	17530	241	5430	1000	0	10	1	24065625	4101	10.94	1.24	12	7.12	1557.00	13722.00	20800	20230915	-18.08	9260	20220930	84.02	20800	-18.08	20230915	9820	73.52	20230818	20800	-18.08	20230915	9260	84.02	20220930	1.48	N	000490	1000	240 억	1161312	N	N	2	N	02	N
62	20230918	120106	53	100.00	KOSPI		기계	N	N	N	N		N	17010	-1210	5	-6.64	26142912500	1488304	12.43	17800	18400	16850	23650	12760	18220	17565.26	4.83	4024	22580	20400	18620	16440	14660	21490	17530	241	5430	1000	0	10	1	24065625	4094	10.92	1.24	12	6.18	1557.00	13722.00	20800	20230915	-18.22	9260	20220930	83.69	20800	-18.22	20230915	9820	73.22	20230818	20800	-18.22	20230915	9260	83.69	20220930	1.48	N	000490	1000	240 억	1161312	N	N	2	N	02	N
63	20230918	110106	53	100.00	KOSPI		기계	N	N	N	N		N	17140	-1080	5	-5.93	23443981540	1330649	11.11	17800	18400	16850	23650	12760	18220	17618.13	4.83	5701	22580	20400	18620	16440	14660	21490	17530	241	5430	1000	0	10	1	24065625	4125	11.01	1.25	12	5.53	1557.00	13722.00	20800	20230915	-17.60	9260	20220930	85.10	20800	-17.60	20230915	9820	74.54	20230818	20800	-17.60	20230915	9260	85.10	20220930	1.48	N	000490	1000	240 억	1161312	N	N	2	N	02	N
64	20230918	100107	53	100.00	KOSPI		기계	N	N	N	N		N	17020	-1200	5	-6.59	17780955410	1000482	8.36	17800	18400	17020	23650	12760	18220	17772.07	4.83	11981	22580	20400	18620	16440	14660	21490	17530	241	5430	1000	0	10	1	24065625	4096	10.93	1.24	12	4.16	1557.00	13722.00	20800	20230915	-18.17	9260	20220930	83.80	20800	-18.17	20230915	9820	73.32	20230818	20800	-18.17	20230915	9260	83.80	20220930	1.48	N	000490	1000	240 억	1161312	N	N	2	N	02	N
65	20230918	090107	53	100.00	KOSPI		기계	N	N	N	N		N	17870	-350	5	-1.92	1010683330	56698	0.47	17800	17950	17700	23650	12760	18220	17820.72	4.83	2820	22580	20400	18620	16440	14660	21490	17530	241	5430	1000	0	10	1	24065625	4301	11.48	1.30	12	0.24	1557.00	13722.00	20800	20230915	-14.09	9260	20220930	92.98	20800	-14.09	20230915	9820	81.98	20230818	20800	-14.09	20230915	9260	92.98	20220930	1.48	N	000490	1000	240 억	1161312	N	N	2	N	02	N
66	20230915	160106	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	18220	-80	5	-0.44	226416114940	11944335	226.92	17770	20800	16840	23750	12810	18300	18956.71	5.27	-109403	20333	19316	17783	16766	15233	19825	17275	241	5450	1000	0	10	1	24065625	4385	11.70	1.33	12	49.63	1557.00	13722.00	20800	20230915	-12.40	9260	20220930	96.76	20800	-12.40	20230915	9820	85.54	20230818	20800	-12.40	20230915	9260	96.76	20220930	1.63	N	000490	1000	240 억	1267976	N	N	2	N	02	N
67	20230915	150107	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	18330	30	2	0.16	219058955950	11536793	219.18	17770	20800	16840	23750	12810	18300	18987.87	5.27	-112324	20333	19316	17783	16766	15233	19825	17275	241	5450	1000	0	10	1	24065625	4411	11.77	1.34	12	47.94	1557.00	13722.00	20800	20230915	-11.88	9260	20220930	97.95	20800	-11.88	20230915	9820	86.66	20230818	20800	-11.88	20230915	9260	97.95	20220930	1.63	N	000490	1000	240 억	1267976	N	N	46	N	02	N
68	20230915	140106	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	18440	140	2	0.77	208531316130	10965344	208.32	17770	20800	16840	23750	12810	18300	19017.32	5.27	-127271	20333	19316	17783	16766	15233	19825	17275	241	5450	1000	0	10	1	24065625	4438	11.84	1.34	12	45.56	1557.00	13722.00	20800	20230915	-11.35	9260	20220930	99.14	20800	-11.35	20230915	9820	87.78	20230818	20800	-11.35	20230915	9260	99.14	20220930	1.63	N	000490	1000	240 억	1267976	N	N	46	N	02	N
69	20230915	130106	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	18370	70	2	0.38	186898542610	9813617	186.44	17770	20800	16840	23750	12810	18300	19044.84	5.27	-127953	20333	19316	17783	16766	15233	19825	17275	241	5450	1000	0	10	1	24065625	4421	11.80	1.34	12	40.78	1557.00	13722.00	20800	20230915	-11.68	9260	20220930	98.38	20800	-11.68	20230915	9820	87.07	20230818	20800	-11.68	20230915	9260	98.38	20220930	1.63	N	000490	1000	240 억	1267976	N	N	46	N	02	N
70	20230915	120106	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	18660	360	2	1.97	172520483410	9031833	171.59	17770	20800	16840	23750	12810	18300	19101.40	5.27	-96490	20333	19316	17783	16766	15233	19825	17275	241	5450	1000	0	10	1	24065625	4491	11.98	1.36	12	37.53	1557.00	13722.00	20800	20230915	-10.29	9260	20220930	101.51	20800	-10.29	20230915	9820	90.02	20230818	20800	-10.29	20230915	9260	101.51	20220930	1.63	N	000490	1000	240 억	1267976	N	N	46	N	02	N
71	20230915	110106	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	20150	1850	2	10.11	123142428550	6486698	123.24	17770	20800	16840	23750	12810	18300	18983.86	5.27	-38837	20333	19316	17783	16766	15233	19825	17275	241	5450	1000	0	50	1	24065625	4849	12.94	1.47	12	26.95	1557.00	13722.00	20800	20230915	-3.12	9260	20220930	117.60	20800	-3.12	20230915	9820	105.19	20230818	20800	-3.12	20230915	9260	117.60	20220930	1.63	N	000490	1000	240 억	1267976	N	N	46	N	02	N
72	20230915	100107	53	100.00	KOSPI		기계	N	N	N	N		N	17430	-870	5	-4.75	18466635500	1067448	20.28	17770	17840	16840	23750	12810	18300	17299.57	5.27	-30293	20333	19316	17783	16766	15233	19825	17275	241	5450	1000	0	10	1	24065625	4195	11.19	1.27	12	4.44	1557.00	13722.00	20300	20230907	-14.14	9260	20220930	88.23	20300	-14.14	20230907	9820	77.49	20230818	20300	-14.14	20230907	9260	88.23	20220930	1.63	N	000490	1000	240 억	1267976	N	N	46	N	02	N
73	20230915	090106	53	100.00	KOSPI		기계	N	N	N	N		N	17680	-620	5	-3.39	1347715090	75903	1.44	17770	17840	17680	23750	12810	18300	17754.04	5.27	167	20333	19316	17783	16766	15233	19825	17275	241	5450	1000	0	10	1	24065625	4255	11.36	1.29	12	0.32	1557.00	13722.00	20300	20230907	-12.91	9260	20220930	90.93	20300	-12.91	20230907	9820	80.04	20230818	20300	-12.91	20230907	9260	90.93	20220930	1.63	N	000490	1000	240 억	1267976	N	N	46	N	02	N
74	20230914	160106	53	100.00	KOSPI		기계	N	N	N	N		N	18300	1440	2	8.54	92055049440	5189818	187.96	17140	18800	16250	21900	11810	16860	17736.10	5.26	12282	19653	18256	17293	15896	14933	17775	15415	241	5040	1000	0	10	1	24065625	4404	11.75	1.33	12	21.57	1557.00	13722.00	20300	20230907	-9.85	9260	20220930	97.62	20300	-9.85	20230907	9820	86.35	20230818	20300	-9.85	20230907	9260	97.62	20220930	1.70	N	000490	1000	240 억	1264814	N	N	46	N	02	N
75	20230914	150106	53	100.00	KOSPI		기계	N	N	N	N		N	17920	1060	2	6.29	87992523510	4965258	179.83	17140	18800	16250	21900	11810	16860	17721.97	5.26	8443	19653	18256	17293	15896	14933	17775	15415	241	5040	1000	0	10	1	24065625	4313	11.51	1.31	12	20.63	1557.00	13722.00	20300	20230907	-11.72	9260	20220930	93.52	20300	-11.72	20230907	9820	82.48	20230818	20300	-11.72	20230907	9260	93.52	20220930	1.70	N	000490	1000	240 억	1264814	N	N	1450	N	02	N
76	20230914	140106	53	100.00	KOSPI		기계	N	N	N	N		N	18020	1160	2	6.88	82522149740	4662513	168.87	17140	18800	16250	21900	11810	16860	17699.41	5.26	4523	19653	18256	17293	15896	14933	17775	15415	241	5040	1000	0	10	1	24065625	4337	11.57	1.31	12	19.37	1557.00	13722.00	20300	20230907	-11.23	9260	20220930	94.60	20300	-11.23	20230907	9820	83.50	20230818	20300	-11.23	20230907	9260	94.60	20220930	1.70	N	000490	1000	240 억	1264814	N	N	1450	N	02	N
77	20230914	130106	53	100.00	KOSPI		기계	N	N	N	N		N	17830	970	2	5.75	54388466210	3125936	113.22	17140	18200	16250	21900	11810	16860	17399.42	5.26	19396	19653	18256	17293	15896	14933	17775	15415	241	5040	1000	0	10	1	24065625	4291	11.45	1.30	12	12.99	1557.00	13722.00	20300	20230907	-12.17	9260	20220930	92.55	20300	-12.17	20230907	9820	81.57	20230818	20300	-12.17	20230907	9260	92.55	20220930	1.70	N	000490	1000	240 억	1264814	N	N	1450	N	02	N
78	20230914	120107	53	100.00	KOSPI		기계	N	N	N	N		N	17450	590	2	3.50	43428968160	2510751	90.93	17140	18200	16250	21900	11810	16860	17297.53	5.26	-2424	19653	18256	17293	15896	14933	17775	15415	241	5040	1000	0	10	1	24065625	4199	11.21	1.27	12	10.43	1557.00	13722.00	20300	20230907	-14.04	9260	20220930	88.44	20300	-14.04	20230907	9820	77.70	20230818	20300	-14.04	20230907	9260	88.44	20220930	1.70	N	000490	1000	240 억	1264814	N	N	1450	N	02	N
79	20230914	110106	53	100.00	KOSPI		기계	N	N	N	N		N	17870	1010	2	5.99	34742993540	2012224	72.88	17140	18200	16250	21900	11810	16860	17266.35	5.26	2709	19653	18256	17293	15896	14933	17775	15415	241	5040	1000	0	10	1	24065625	4301	11.48	1.30	12	8.36	1557.00	13722.00	20300	20230907	-11.97	9260	20220930	92.98	20300	-11.97	20230907	9820	81.98	20230818	20300	-11.97	20230907	9260	92.98	20220930	1.70	N	000490	1000	240 억	1264814	N	N	1450	N	02	N
80	20230914	100106	53	100.00	KOSPI		기계	N	N	N	N		N	16600	-260	5	-1.54	14716042500	870972	31.54	17140	17800	16250	21900	11810	16860	16896.19	5.26	38745	19653	18256	17293	15896	14933	17775	15415	241	5040	1000	0	10	1	24065625	3995	10.66	1.21	12	3.62	1557.00	13722.00	20300	20230907	-18.23	9260	20220930	79.27	20300	-18.23	20230907	9820	69.04	20230818	20300	-18.23	20230907	9260	79.27	20220930	1.70	N	000490	1000	240 억	1264814	N	N	1450	N	02	N
81	20230914	090106	53	100.00	KOSPI		기계	N	N	N	N		N	16920	60	2	0.36	545069890	31934	1.16	17140	17140	16860	21900	11810	16860	17081.77	5.26	-1775	19653	18256	17293	15896	14933	17775	15415	241	5040	1000	0	10	1	24065625	4072	10.87	1.23	12	0.13	1557.00	13722.00	20300	20230907	-16.65	9260	20220930	82.72	20300	-16.65	20230907	9820	72.30	20230818	20300	-16.65	20230907	9260	82.72	20220930	1.70	N	000490	1000	240 억	1264814	N	N	1450	N	02	N
82	20230913	160107	53	100.00	KOSPI		기계	N	N	N	N		N	16860	-1440	5	-7.87	46836232820	2739532	316.95	18650	18690	16330	23750	12810	18300	17085.08	4.76	118558	19406	18852	18426	17872	17446	18640	17660	241	5450	1000	0	10	1	24065625	4057	10.83	1.23	12	11.38	1557.00	13722.00	20300	20230907	-16.95	9260	20220930	82.07	20300	-16.95	20230907	9820	71.69	20230818	20300	-16.95	20230907	9260	82.07	20220930	1.76	N	000490	1000	240 억	1146269	N	N	1450	N	02	N
83	20230913	150105	53	100.00	KOSPI		기계	N	N	N	N		N	16600	-1700	5	-9.29	44638066100	2607066	301.62	18650	18690	16330	23750	12810	18300	17110.11	4.76	111950	19406	18852	18426	17872	17446	18640	17660	241	5450	1000	0	10	1	24065625	3995	10.66	1.21	12	10.83	1557.00	13722.00	20300	20230907	-18.23	9260	20220930	79.27	20300	-18.23	20230907	9820	69.04	20230818	20300	-18.23	20230907	9260	79.27	20220930	1.76	N	000490	1000	240 억	1146269	N	N	0	N	02	N
84	20230913	140106	53	100.00	KOSPI		기계	N	N	N	N		N	17050	-1250	5	-6.83	41140883920	2398004	277.44	18650	18690	16330	23750	12810	18300	17143.79	4.76	102504	19406	18852	18426	17872	17446	18640	17660	241	5450	1000	0	10	1	24065625	4103	10.95	1.24	12	9.96	1557.00	13722.00	20300	20230907	-16.01	9260	20220930	84.13	20300	-16.01	20230907	9820	73.63	20230818	20300	-16.01	20230907	9260	84.13	20220930	1.76	N	000490	1000	240 억	1146269	N	N	0	N	02	N
85	20230913	130106	53	100.00	KOSPI		기계	N	N	N	N		N	16490	-1810	5	-9.89	35563452100	2066941	239.13	18650	18690	16350	23750	12810	18300	17191.93	4.76	116985	19406	18852	18426	17872	17446	18640	17660	241	5450	1000	0	10	1	24065625	3968	10.59	1.20	12	8.59	1557.00	13722.00	20300	20230907	-18.77	9260	20220930	78.08	20300	-18.77	20230907	9820	67.92	20230818	20300	-18.77	20230907	9260	78.08	20220930	1.76	N	000490	1000	240 억	1146269	N	N	0	N	02	N
86	20230913	120106	53	100.00	KOSPI		기계	N	N	N	N		N	16600	-1700	5	-9.29	32178293910	1862555	215.49	18650	18690	16430	23750	12810	18300	17261.96	4.76	122714	19406	18852	18426	17872	17446	18640	17660	241	5450	1000	0	10	1	24065625	3995	10.66	1.21	12	7.74	1557.00	13722.00	20300	20230907	-18.23	9260	20220930	79.27	20300	-18.23	20230907	9820	69.04	20230818	20300	-18.23	20230907	9260	79.27	20220930	1.76	N	000490	1000	240 억	1146269	N	N	0	N	02	N
87	20230913	110106	53	100.00	KOSPI		기계	N	N	N	N		N	16680	-1620	5	-8.85	28868050660	1664762	192.60	18650	18690	16430	23750	12810	18300	17325.46	4.76	123878	19406	18852	18426	17872	17446	18640	17660	241	5450	1000	0	10	1	24065625	4014	10.71	1.22	12	6.92	1557.00	13722.00	20300	20230907	-17.83	9260	20220930	80.13	20300	-17.83	20230907	9820	69.86	20230818	20300	-17.83	20230907	9260	80.13	20220930	1.76	N	000490	1000	240 억	1146269	N	N	0	N	02	N
88	20230913	100106	53	100.00	KOSPI		기계	N	N	N	N		N	17120	-1180	5	-6.45	18427334030	1044378	120.83	18650	18690	17030	23750	12810	18300	17627.61	4.76	48704	19406	18852	18426	17872	17446	18640	17660	241	5450	1000	0	10	1	24065625	4120	11.00	1.25	12	4.34	1557.00	13722.00	20300	20230907	-15.67	9260	20220930	84.88	20300	-15.67	20230907	9820	74.34	20230818	20300	-15.67	20230907	9260	84.88	20220930	1.76	N	000490	1000	240 억	1146269	N	N	0	N	02	N
89	20230913	090106	53	100.00	KOSPI		기계	N	N	N	N		N	18290	-10	5	-0.05	2613692740	141563	16.38	18650	18690	18140	23750	12810	18300	18499.71	4.76	15096	19406	18852	18426	17872	17446	18640	17660	241	5450	1000	0	10	1	24065625	4402	11.75	1.33	12	0.59	1557.00	13722.00	20300	20230907	-9.90	9260	20220930	97.52	20300	-9.90	20230907	9820	86.25	20230818	20300	-9.90	20230907	9260	97.52	20220930	1.76	N	000490	1000	240 억	1146269	N	N	0	N	02	N
90	20230912	160106	59	100.00	KOSPI		기계	N	N	N	N		N	18300	-690	5	-3.63	15209556190	827513	51.21	18980	18980	18000	24650	13300	18990	18382.15	4.75	2458	20796	19892	19196	18292	17596	20345	18745	241	5660	1000	0	10	1	24065625	4404	11.75	1.33	12	3.44	1557.00	13722.00	20300	20230907	-9.85	9260	20220930	97.62	20300	-9.85	20230907	9820	86.35	20230818	20300	-9.85	20230907	9260	97.62	20220930	1.84	N	000490	1000	240 억	1142845	N	N	2	N	02	Y
91	20230912	150106	59	100.00	KOSPI		기계	N	N	N	N		N	18210	-780	5	-4.11	13517684590	735061	45.49	18980	18980	18000	24650	13300	18990	18389.84	4.75	1836	20796	19892	19196	18292	17596	20345	18745	241	5660	1000	0	10	1	24065625	4382	11.70	1.33	12	3.05	1557.00	13722.00	20300	20230907	-10.30	9260	20220930	96.65	20300	-10.30	20230907	9820	85.44	20230818	20300	-10.30	20230907	9260	96.65	20220930	1.84	N	000490	1000	240 억	1142845	N	N	2	N	02	Y
92	20230912	140106	59	100.00	KOSPI		기계	N	N	N	N		N	18000	-990	5	-5.21	10439100540	565546	35.00	18980	18980	18000	24650	13300	18990	18458.40	4.75	878	20796	19892	19196	18292	17596	20345	18745	241	5660	1000	0	10	1	24065625	4332	11.56	1.31	12	2.35	1557.00	13722.00	20300	20230907	-11.33	9260	20220930	94.38	20300	-11.33	20230907	9820	83.30	20230818	20300	-11.33	20230907	9260	94.38	20220930	1.84	N	000490	1000	240 억	1142845	N	N	2	N	02	Y
93	20230912	130106	59	100.00	KOSPI		기계	N	N	N	N		N	18280	-710	5	-3.74	8452936040	455363	28.18	18980	18980	18280	24650	13300	18990	18563.02	4.75	-79	20796	19892	19196	18292	17596	20345	18745	241	5660	1000	0	10	1	24065625	4399	11.74	1.33	12	1.89	1557.00	13722.00	20300	20230907	-9.95	9260	20220930	97.41	20300	-9.95	20230907	9820	86.15	20230818	20300	-9.95	20230907	9260	97.41	20220930	1.84	N	000490	1000	240 억	1142845	N	N	2	N	02	Y
94	20230912	120105	59	100.00	KOSPI		기계	N	N	N	N		N	18390	-600	5	-3.16	7268098120	390573	24.17	18980	18980	18390	24650	13300	18990	18608.76	4.75	-176	20796	19892	19196	18292	17596	20345	18745	241	5660	1000	0	10	1	24065625	4426	11.81	1.34	12	1.62	1557.00	13722.00	20300	20230907	-9.41	9260	20220930	98.60	20300	-9.41	20230907	9820	87.27	20230818	20300	-9.41	20230907	9260	98.60	20220930	1.84	N	000490	1000	240 억	1142845	N	N	2	N	02	Y
95	20230912	110106	59	100.00	KOSPI		기계	N	N	N	N		N	18610	-380	5	-2.00	5820106300	311835	19.30	18980	18980	18500	24650	13300	18990	18664.01	4.75	-421	20796	19892	19196	18292	17596	20345	18745	241	5660	1000	0	10	1	24065625	4479	11.95	1.36	12	1.30	1557.00	13722.00	20300	20230907	-8.33	9260	20220930	100.97	20300	-8.33	20230907	9820	89.51	20230818	20300	-8.33	20230907	9260	100.97	20220930	1.84	N	000490	1000	240 억	1142845	N	N	2	N	02	Y
96	20230912	100106	59	100.00	KOSPI		기계	N	N	N	N		N	18620	-370	5	-1.95	3731519860	199990	12.38	18980	18980	18500	24650	13300	18990	18658.45	4.75	-991	20796	19892	19196	18292	17596	20345	18745	241	5660	1000	0	10	1	24065625	4481	11.96	1.36	12	0.83	1557.00	13722.00	20300	20230907	-8.28	9260	20220930	101.08	20300	-8.28	20230907	9820	89.61	20230818	20300	-8.28	20230907	9260	101.08	20220930	1.84	N	000490	1000	240 억	1142845	N	N	2	N	02	Y
97	20230912	090106	59	100.00	KOSPI		기계	N	N	N	N		N	18980	-10	5	-0.05	848254660	44692	2.77	18980	18980	18980	24650	13300	18990	18980.00	4.75	0	20796	19892	19196	18292	17596	20345	18745	241	5660	1000	0	10	1	24065625	4568	12.19	1.38	12	0.19	1557.00	13722.00	20300	20230907	-6.50	9260	20220930	104.97	20300	-6.50	20230907	9820	93.28	20230818	20300	-6.50	20230907	9260	104.97	20220930	1.84	N	000490	1000	240 억	1142845	N	N	2	N	02	Y
98	20230911	160106	59	100.00	KOSPI		기계	N	N	N	N		N	18990	600	2	3.26	30937442420	1585794	111.73	18940	20100	18500	23900	12880	18390	19514.95	4.75	-2905	18943	18666	18323	18046	17703	18805	18185	241	5510	1000	0	10	1	24065625	4570	12.20	1.38	12	6.59	1557.00	13722.00	20300	20230907	-6.45	9260	20220930	105.08	20300	-6.45	20230907	9820	93.38	20230818	20300	-6.45	20230907	9260	105.08	20220930	2.82	N	000490	1000	240 억	1142904	N	N	2	N	02	Y
99	20230911	150106	59	100.00	KOSPI		기계	N	N	N	N		N	18700	310	2	1.69	28702908110	1468125	103.44	18940	20100	18500	23900	12880	18390	19552.49	4.75	-2695	18943	18666	18323	18046	17703	18805	18185	241	5510	1000	0	10	1	24065625	4500	12.01	1.36	12	6.10	1557.00	13722.00	20300	20230907	-7.88	9260	20220930	101.94	20300	-7.88	20230907	9820	90.43	20230818	20300	-7.88	20230907	9260	101.94	20220930	2.82	N	000490	1000	240 억	1142904	N	N	0	N	02	Y
100	20230911	140106	59	100.00	KOSPI		기계	N	N	N	N		N	19360	970	2	5.27	25138895810	1276578	89.94	18940	20100	18940	23900	12880	18390	19694.69	4.75	-2101	18943	18666	18323	18046	17703	18805	18185	241	5510	1000	0	10	1	24065625	4659	12.43	1.41	12	5.30	1557.00	13722.00	20300	20230907	-4.63	9260	20220930	109.07	20300	-4.63	20230907	9820	97.15	20230818	20300	-4.63	20230907	9260	109.07	20220930	2.82	N	000490	1000	240 억	1142904	N	N	0	N	02	Y
101	20230911	130106	59	100.00	KOSPI		기계	N	N	N	N		N	19980	1590	2	8.65	19901448150	1010431	71.19	18940	19980	18940	23900	12880	18390	19698.89	4.75	-1921	18943	18666	18323	18046	17703	18805	18185	241	5510	1000	0	10	1	24065625	4808	12.83	1.46	12	4.20	1557.00	13722.00	20300	20230907	-1.58	9260	20220930	115.77	20300	-1.58	20230907	9820	103.46	20230818	20300	-1.58	20230907	9260	115.77	20220930	2.82	N	000490	1000	240 억	1142904	N	N	0	N	02	Y
102	20230911	120106	59	100.00	KOSPI		기계	N	N	N	N		N	19750	1360	2	7.40	16806858370	854707	60.22	18940	19970	18940	23900	12880	18390	19667.22	4.75	-1730	18943	18666	18323	18046	17703	18805	18185	241	5510	1000	0	10	1	24065625	4753	12.68	1.44	12	3.55	1557.00	13722.00	20300	20230907	-2.71	9260	20220930	113.28	20300	-2.71	20230907	9820	101.12	20230818	20300	-2.71	20230907	9260	113.28	20220930	2.82	N	000490	1000	240 억	1142904	N	N	0	N	02	Y
103	20230911	110107	59	100.00	KOSPI		기계	N	N	N	N		N	19970	1580	2	8.59	14198274300	723459	50.97	18940	19970	18940	23900	12880	18390	19629.36	4.75	-1515	18943	18666	18323	18046	17703	18805	18185	241	5510	1000	0	10	1	24065625	4806	12.83	1.46	12	3.01	1557.00	13722.00	20300	20230907	-1.63	9260	20220930	115.66	20300	-1.63	20230907	9820	103.36	20230818	20300	-1.63	20230907	9260	115.66	20220930	2.82	N	000490	1000	240 억	1142904	N	N	0	N	02	Y
104	20230911	100106	59	100.00	KOSPI		기계	N	N	N	N		N	19700	1310	2	7.12	9770136890	501210	35.31	18940	19700	18940	23900	12880	18390	19498.03	4.75	-1263	18943	18666	18323	18046	17703	18805	18185	241	5510	1000	0	10	1	24065625	4741	12.65	1.44	12	2.08	1557.00	13722.00	20300	20230907	-2.96	9260	20220930	112.74	20300	-2.96	20230907	9820	100.61	20230818	20300	-2.96	20230907	9260	112.74	20220930	2.82	N	000490	1000	240 억	1142904	N	N	0	N	02	Y
105	20230911	090105	59	100.00	KOSPI		기계	N	N	N	N		N	18940	550	2	2.99	1638616540	86581	6.10	18940	18940	18940	23900	12880	18390	18940.00	4.75	-59	18943	18666	18323	18046	17703	18805	18185	241	5510	1000	0	10	1	24065625	4558	12.16	1.38	12	0.36	1557.00	13722.00	20300	20230907	-6.70	9260	20220930	104.54	20300	-6.70	20230907	9820	92.87	20230818	20300	-6.70	20230907	9260	104.54	20220930	2.82	N	000490	1000	240 억	1142904	N	N	0	N	02	Y
106	20230908	160106	59	100.00	KOSPI		기계	N	N	N	N		N	18390	570	2	3.20	24974689390	1366883	6.02	17980	18600	17980	23150	12480	17820	18278.24	4.80	-8147	22226	20022	18096	15892	13966	21125	16995	241	5330	1000	13540	10	1	24065625	4426	11.81	1.34	12	5.68	1557.00	13722.00	20300	20230907	-9.41	9260	20220930	98.60	20300	-9.41	20230907	9820	87.27	20230818	20300	-9.41	20230907	9260	98.60	20220930	4.40	N	000490	1000	240 억	1155078	N	N	10	N	01	Y
107	20230908	150106	59	100.00	KOSPI		기계	N	N	N	N		N	18240	420	2	2.36	22859747440	1251878	5.51	17980	18600	17980	23150	12480	17820	18269.40	4.80	10092	22226	20022	18096	15892	13966	21125	16995	241	5330	1000	13540	10	1	24065625	4390	11.71	1.33	12	5.20	1557.00	13722.00	20300	20230907	-10.15	9260	20220930	96.98	20300	-10.15	20230907	9820	85.74	20230818	20300	-10.15	20230907	9260	96.98	20220930	4.40	N	000490	1000	240 억	1155078	N	N	10	N	01	Y
108	20230908	140106	59	100.00	KOSPI		기계	N	N	N	N		N	18190	370	2	2.08	20809220890	1139312	5.01	17980	18600	17980	23150	12480	17820	18274.78	4.80	7654	22226	20022	18096	15892	13966	21125	16995	241	5330	1000	13540	10	1	24065625	4378	11.68	1.33	12	4.73	1557.00	13722.00	20300	20230907	-10.39	9260	20220930	96.44	20300	-10.39	20230907	9820	85.23	20230818	20300	-10.39	20230907	9260	96.44	20220930	4.40	N	000490	1000	240 억	1155078	N	N	10	N	01	Y
109	20230908	130106	59	100.00	KOSPI		기계	N	N	N	N		N	18100	280	2	1.57	18428968440	1008457	4.44	17980	18600	17980	23150	12480	17820	18286.06	4.80	4822	22226	20022	18096	15892	13966	21125	16995	241	5330	1000	13540	10	1	24065625	4356	11.62	1.32	12	4.19	1557.00	13722.00	20300	20230907	-10.84	9260	20220930	95.46	20300	-10.84	20230907	9820	84.32	20230818	20300	-10.84	20230907	9260	95.46	20220930	4.40	N	000490	1000	240 억	1155078	N	N	10	N	01	Y
110	20230908	120107	59	100.00	KOSPI		기계	N	N	N	N		N	18100	280	2	1.57	16320640850	892104	3.93	17980	18600	17980	23150	12480	17820	18308.33	4.80	3108	22226	20022	18096	15892	13966	21125	16995	241	5330	1000	13540	10	1	24065625	4356	11.62	1.32	12	3.71	1557.00	13722.00	20300	20230907	-10.84	9260	20220930	95.46	20300	-10.84	20230907	9820	84.32	20230818	20300	-10.84	20230907	9260	95.46	20220930	4.40	N	000490	1000	240 억	1155078	N	N	10	N	01	Y
111	20230908	110106	59	100.00	KOSPI		기계	N	N	N	N		N	18220	400	2	2.24	13036639200	710362	3.13	17980	18600	17980	23150	12480	17820	18371.66	4.80	-740	22226	20022	18096	15892	13966	21125	16995	241	5330	1000	13540	10	1	24065625	4385	11.70	1.33	12	2.95	1557.00	13722.00	20300	20230907	-10.25	9260	20220930	96.76	20300	-10.25	20230907	9820	85.54	20230818	20300	-10.25	20230907	9260	96.76	20220930	4.40	N	000490	1000	240 억	1155078	N	N	10	N	01	Y
112	20230908	100105	59	100.00	KOSPI		기계	N	N	N	N		N	18600	780	2	4.38	8931625060	487890	2.15	17980	18600	17980	23150	12480	17820	18333.12	4.80	-2765	22226	20022	18096	15892	13966	21125	16995	241	5330	1000	13540	10	1	24065625	4476	11.95	1.36	12	2.03	1557.00	13722.00	20300	20230907	-8.37	9260	20220930	100.86	20300	-8.37	20230907	9820	89.41	20230818	20300	-8.37	20230907	9260	100.86	20220930	4.40	N	000490	1000	240 억	1155078	N	N	10	N	01	Y
113	20230908	090106	59	100.00	KOSPI		기계	N	N	N	N		N	17980	160	2	0.90	1767468360	98526	0.43	17980	17980	17980	23150	12480	17820	17980.00	4.80	-2002	22226	20022	18096	15892	13966	21125	16995	241	5330	1000	13540	10	1	24065625	4327	11.55	1.31	12	0.41	1557.00	13722.00	20300	20230907	-11.43	9260	20220930	94.17	20300	-11.43	20230907	9820	83.10	20230818	20300	-11.43	20230907	9260	94.17	20220930	4.40	N	000490	1000	240 억	1155078	N	N	10	N	01	Y
114	20230907	160106	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	17820	1710	2	10.61	419889397340	22537716	274.54	16230	20300	16170	20900	11280	16110	18632.23	4.38	100255	18256	17182	16246	15172	14236	17720	15710	241	4790	1000	12240	10	1	24065625	4288	11.45	1.30	12	93.65	1557.00	13722.00	20300	20230907	-12.22	9260	20220930	92.44	20300	-12.22	20230907	9820	81.47	20230818	20300	-12.22	20230907	9260	92.44	20220930	3.78	N	000490	1000	240 억	1054688	N	N	10	N	01	N
115	20230907	150105	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	18880	2770	2	17.19	393055205150	21060666	256.55	16230	20300	16170	20900	11280	16110	18663.40	4.38	37717	18256	17182	16246	15172	14236	17720	15710	241	4790	1000	12240	10	1	24065625	4544	12.13	1.38	12	87.51	1557.00	13722.00	20300	20230907	-7.00	9260	20220930	103.89	20300	-7.00	20230907	9820	92.26	20230818	20300	-7.00	20230907	9260	103.89	20220930	3.78	N	000490	1000	240 억	1054688	N	N	0	N	01	N
116	20230907	140105	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	19930	3820	2	23.71	350052673000	18850757	229.63	16230	20300	16170	20900	11280	16110	18570.12	4.38	68447	18256	17182	16246	15172	14236	17720	15710	241	4790	1000	12240	10	1	24065625	4796	12.80	1.45	12	78.33	1557.00	13722.00	20300	20230907	-1.82	9260	20220930	115.23	20300	-1.82	20230907	9820	102.95	20230818	20300	-1.82	20230907	9260	115.23	20220930	3.78	N	000490	1000	240 억	1054688	N	N	0	N	01	N
117	20230907	130106	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	18710	2600	2	16.14	249289096850	13725324	167.20	16230	19990	16170	20900	11280	16110	18163.20	4.38	75532	18256	17182	16246	15172	14236	17720	15710	241	4790	1000	12240	10	1	24065625	4503	12.02	1.36	12	57.03	1557.00	13722.00	19990	20230907	-6.40	9260	20220930	102.05	19990	-6.40	20230907	9820	90.53	20230818	19990	-6.40	20230907	9260	102.05	20220930	3.78	N	000490	1000	240 억	1054688	N	N	0	N	01	N
118	20230907	120106	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	17510	1400	2	8.69	86769036060	5168674	62.96	16230	17700	16170	20900	11280	16110	16787.91	4.38	163724	18256	17182	16246	15172	14236	17720	15710	241	4790	1000	12240	10	1	24065625	4214	11.25	1.28	12	21.48	1557.00	13722.00	17700	20230907	-1.07	9260	20220930	89.09	17700	-1.07	20230907	9820	78.31	20230818	17700	-1.07	20230907	9260	89.09	20220930	3.78	N	000490	1000	240 억	1054688	N	N	0	N	01	N
119	20230907	110106	54	100.00	KOSPI		기계	N	N	N	N		N	16320	210	2	1.30	62615372040	3750505	45.69	16230	17230	16170	20900	11280	16110	16695.70	4.38	76189	18256	17182	16246	15172	14236	17720	15710	241	4790	1000	12240	10	1	24065625	3928	10.48	1.19	12	15.58	1557.00	13722.00	17430	20230905	-6.37	9260	20220930	76.24	17430	-6.37	20230905	9820	66.19	20230818	17430	-6.37	20230905	9260	76.24	20220930	3.78	N	000490	1000	240 억	1054688	N	N	0	N	01	N
120	20230907	100105	54	100.00	KOSPI		기계	N	N	N	N		N	16570	460	2	2.86	52509461460	3137638	38.22	16230	17230	16170	20900	11280	16110	16736.00	4.38	54770	18256	17182	16246	15172	14236	17720	15710	241	4790	1000	12240	10	1	24065625	3988	10.64	1.21	12	13.04	1557.00	13722.00	17430	20230905	-4.93	9260	20220930	78.94	17430	-4.93	20230905	9820	68.74	20230818	17430	-4.93	20230905	9260	78.94	20220930	3.78	N	000490	1000	240 억	1054688	N	N	0	N	01	N
121	20230907	090105	54	100.00	KOSPI		기계	N	N	N	N		N	16270	160	2	0.99	1649579320	101578	1.24	16230	16270	16170	20900	11280	16110	16243.85	4.38	-3569	18256	17182	16246	15172	14236	17720	15710	241	4790	1000	12240	10	1	24065625	3915	10.45	1.19	12	0.42	1557.00	13722.00	17430	20230905	-6.66	9260	20220930	75.70	17430	-6.66	20230905	9820	65.68	20230818	17430	-6.66	20230905	9260	75.70	20220930	3.78	N	000490	1000	240 억	1054688	N	N	0	N	01	N
122	20230906	160106	54	100.00	KOSPI		기계	N	N	N	N		N	16110	0	3	0.00	132367439360	8119175	35.11	15800	17320	15310	20900	11280	16110	16303.32	3.62	171087	18610	17360	16180	14930	13750	17985	15555	241	4790	1000	12240	10	1	24065625	3877	10.35	1.17	12	33.74	1557.00	13722.00	17430	20230905	-7.57	9260	20220930	73.97	17430	-7.57	20230905	9820	64.05	20230818	17430	-7.57	20230905	9260	73.97	20220930	2.53	N	000490	1000	240 억	870239	N	N	2	N	01	N
123	20230906	150105	54	100.00	KOSPI		기계	N	N	N	N		N	16110	0	3	0.00	127604089330	7823153	33.83	15800	17320	15310	20900	11280	16110	16311.18	3.62	160918	18610	17360	16180	14930	13750	17985	15555	241	4790	1000	12240	10	1	24065625	3877	10.35	1.17	12	32.51	1557.00	13722.00	17430	20230905	-7.57	9260	20220930	73.97	17430	-7.57	20230905	9820	64.05	20230818	17430	-7.57	20230905	9260	73.97	20220930	2.53	N	000490	1000	240 억	870239	N	N	2	N	01	N
124	20230906	140106	54	100.00	KOSPI		기계	N	N	N	N		N	16270	160	2	0.99	118119180140	7234546	31.29	15800	17320	15310	20900	11280	16110	16327.22	3.62	150210	18610	17360	16180	14930	13750	17985	15555	241	4790	1000	12240	10	1	24065625	3915	10.45	1.19	12	30.06	1557.00	13722.00	17430	20230905	-6.66	9260	20220930	75.70	17430	-6.66	20230905	9820	65.68	20230818	17430	-6.66	20230905	9260	75.70	20220930	2.53	N	000490	1000	240 억	870239	N	N	2	N	01	N
125	20230906	130106	54	100.00	KOSPI		기계	N	N	N	N		N	16200	90	2	0.56	114560950120	7015439	30.34	15800	17320	15310	20900	11280	16110	16329.96	3.62	123214	18610	17360	16180	14930	13750	17985	15555	241	4790	1000	12240	10	1	24065625	3899	10.40	1.18	12	29.15	1557.00	13722.00	17430	20230905	-7.06	9260	20220930	74.95	17430	-7.06	20230905	9820	64.97	20230818	17430	-7.06	20230905	9260	74.95	20220930	2.53	N	000490	1000	240 억	870239	N	N	2	N	01	N
126	20230906	120105	54	100.00	KOSPI		기계	N	N	N	N		N	16180	70	2	0.43	107559733300	6585526	28.48	15800	17320	15310	20900	11280	16110	16332.88	3.62	108913	18610	17360	16180	14930	13750	17985	15555	241	4790	1000	12240	10	1	24065625	3894	10.39	1.18	12	27.36	1557.00	13722.00	17430	20230905	-7.17	9260	20220930	74.73	17430	-7.17	20230905	9820	64.77	20230818	17430	-7.17	20230905	9260	74.73	20220930	2.53	N	000490	1000	240 억	870239	N	N	2	N	01	N
127	20230906	110105	54	100.00	KOSPI		기계	N	N	N	N		N	16360	250	2	1.55	97167510520	5949546	25.73	15800	17320	15310	20900	11280	16110	16332.07	3.62	77871	18610	17360	16180	14930	13750	17985	15555	241	4790	1000	12240	10	1	24065625	3937	10.51	1.19	12	24.72	1557.00	13722.00	17430	20230905	-6.14	9260	20220930	76.67	17430	-6.14	20230905	9820	66.60	20230818	17430	-6.14	20230905	9260	76.67	20220930	2.53	N	000490	1000	240 억	870239	N	N	2	N	01	N
128	20230906	100106	54	100.00	KOSPI		기계	N	N	N	N		N	15870	-240	5	-1.49	22583888720	1445870	6.25	15800	15910	15310	20900	11280	16110	15618.26	3.62	137279	18610	17360	16180	14930	13750	17985	15555	241	4790	1000	12240	10	1	24065625	3819	10.19	1.16	12	6.01	1557.00	13722.00	17430	20230905	-8.95	9260	20220930	71.38	17430	-8.95	20230905	9820	61.61	20230818	17430	-8.95	20230905	9260	71.38	20220930	2.53	N	000490	1000	240 억	870239	N	N	2	N	01	N
129	20230906	090106	54	100.00	KOSPI		기계	N	N	N	N		N	15650	-460	5	-2.86	2088545410	132489	0.57	15800	15810	15650	20900	11280	16110	15753.42	3.62	-3757	18610	17360	16180	14930	13750	17985	15555	241	4790	1000	12240	10	1	24065625	3766	10.05	1.14	12	0.55	1557.00	13722.00	17430	20230905	-10.21	9260	20220930	69.01	17430	-10.21	20230905	9820	59.37	20230818	17430	-10.21	20230905	9260	69.01	20220930	2.53	N	000490	1000	240 억	870239	N	N	2	N	01	N
130	20230905	160106	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16110	2130	2	15.24	371290000810	22971565	119.45	15030	17430	15000	18170	9790	13980	16163.24	3.97	-81781	16393	15186	12773	11566	9153	15790	12170	241	4190	1000	10620	10	1	24065625	3877	10.35	1.17	12	95.45	1557.00	13722.00	17430	20230905	-7.57	9260	20220930	73.97	17430	-7.57	20230905	9820	64.05	20230818	17430	-7.57	20230905	9260	73.97	20220930	2.09	N	000490	1000	240 억	954502	N	N	2	N	00	N
131	20230905	150105	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	15890	1910	2	13.66	355501767150	21990012	114.34	15030	17430	15000	18170	9790	13980	16166.67	3.97	-96683	16393	15186	12773	11566	9153	15790	12170	241	4190	1000	10620	10	1	24065625	3824	10.21	1.16	12	91.38	1557.00	13722.00	17430	20230905	-8.84	9260	20220930	71.60	17430	-8.84	20230905	9820	61.81	20230818	17430	-8.84	20230905	9260	71.60	20220930	2.09	N	000490	1000	240 억	954502	N	N	410	N	00	N
132	20230905	140106	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	15950	1970	2	14.09	340794003000	21066184	109.54	15030	17430	15000	18170	9790	13980	16177.46	3.97	-96314	16393	15186	12773	11566	9153	15790	12170	241	4190	1000	10620	10	1	24065625	3838	10.24	1.16	12	87.54	1557.00	13722.00	17430	20230905	-8.49	9260	20220930	72.25	17430	-8.49	20230905	9820	62.42	20230818	17430	-8.49	20230905	9260	72.25	20220930	2.09	N	000490	1000	240 억	954502	N	N	410	N	00	N
133	20230905	130106	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16100	2120	2	15.16	327953824350	20256124	105.33	15030	17430	15000	18170	9790	13980	16190.52	3.97	-77210	16393	15186	12773	11566	9153	15790	12170	241	4190	1000	10620	10	1	24065625	3875	10.34	1.17	12	84.17	1557.00	13722.00	17430	20230905	-7.63	9260	20220930	73.87	17430	-7.63	20230905	9820	63.95	20230818	17430	-7.63	20230905	9260	73.87	20220930	2.09	N	000490	1000	240 억	954502	N	N	410	N	00	N
134	20230905	120106	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	15730	1750	2	12.52	297496691730	18338021	95.35	15030	17430	15000	18170	9790	13980	16223.13	3.97	-80162	16393	15186	12773	11566	9153	15790	12170	241	4190	1000	10620	10	1	24065625	3786	10.10	1.15	12	76.20	1557.00	13722.00	17430	20230905	-9.75	9260	20220930	69.87	17430	-9.75	20230905	9820	60.18	20230818	17430	-9.75	20230905	9260	69.87	20220930	2.09	N	000490	1000	240 억	954502	N	N	410	N	00	N
135	20230905	110106	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16080	2100	2	15.02	273658985500	16848165	87.61	15030	17430	15000	18170	9790	13980	16242.87	3.97	-68916	16393	15186	12773	11566	9153	15790	12170	241	4190	1000	10620	10	1	24065625	3870	10.33	1.17	12	70.01	1557.00	13722.00	17430	20230905	-7.75	9260	20220930	73.65	17430	-7.75	20230905	9820	63.75	20230818	17430	-7.75	20230905	9260	73.65	20220930	2.09	N	000490	1000	240 억	954502	N	N	410	N	00	N
136	20230905	100106	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16500	2520	2	18.03	241950043060	14911476	77.54	15030	17430	15000	18170	9790	13980	16225.99	3.97	-65273	16393	15186	12773	11566	9153	15790	12170	241	4190	1000	10620	10	1	24065625	3971	10.60	1.20	12	61.96	1557.00	13722.00	17430	20230905	-5.34	9260	20220930	78.19	17430	-5.34	20230905	9820	68.02	20230818	17430	-5.34	20230905	9260	78.19	20220930	2.09	N	000490	1000	240 억	954502	N	N	410	N	00	N
137	20230905	090106	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	15260	1280	2	9.16	26857978440	1778707	9.25	15030	15290	15000	18170	9790	13980	15100.70	3.97	-926	16393	15186	12773	11566	9153	15790	12170	241	4190	1000	10620	10	1	24065625	3672	9.80	1.11	12	7.39	1557.00	13722.00	15290	20230905	-0.20	9260	20220930	64.79	15290	-0.20	20230905	9820	55.40	20230818	15290	-0.20	20230905	9260	64.79	20220930	2.09	N	000490	1000	240 억	954502	N	N	410	N	00	N
138	20230904	160105	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	13980	3220	1	29.93	251664397160	19227060	452.70	10580	13980	10360	13980	7540	10760	13088.99	4.39	-96302	12826	11792	10956	9922	9086	12310	10440	241	3220	1000	8170	10	1	24065625	3364	8.98	1.02	12	79.89	1557.00	13722.00	13980	20230904	0.00	9260	20220930	50.97	13980	0.00	20230904	9820	42.36	20230818	13980	0.00	20230904	9260	50.97	20220930	2.12	N	000490	1000	240 억	1056745	N	N	410	N	00	N
139	20230904	150106	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	13980	3220	1	29.93	251070526760	19184580	451.70	10580	13980	10360	13980	7540	10760	13087.11	4.39	-96235	12826	11792	10956	9922	9086	12310	10440	241	3220	1000	8170	10	1	24065625	3364	8.98	1.02	12	79.72	1557.00	13722.00	13980	20230904	0.00	9260	20220930	50.97	13980	0.00	20230904	9820	42.36	20230818	13980	0.00	20230904	9260	50.97	20220930	2.12	N	000490	1000	240 억	1056745	N	N	0	N	00	N
140	20230904	140106	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13410	2650	2	24.63	205256454590	15884935	374.01	10580	13900	10360	13980	7540	10760	12921.47	4.39	-79433	12826	11792	10956	9922	9086	12310	10440	241	3220	1000	8170	10	1	24065625	3227	8.61	0.98	12	66.01	1557.00	13722.00	13950	20230106	-3.87	9260	20220930	44.82	13950	-3.87	20230106	9820	36.56	20230818	13950	-3.87	20230106	9260	44.82	20220930	2.12	N	000490	1000	240 억	1056745	N	N	0	N	00	N
141	20230904	130106	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13550	2790	2	25.93	188521365240	14637713	344.64	10580	13900	10360	13980	7540	10760	12879.17	4.39	-103319	12826	11792	10956	9922	9086	12310	10440	241	3220	1000	8170	10	1	24065625	3261	8.70	0.99	12	60.82	1557.00	13722.00	13950	20230106	-2.87	9260	20220930	46.33	13950	-2.87	20230106	9820	37.98	20230818	13950	-2.87	20230106	9260	46.33	20220930	2.12	N	000490	1000	240 억	1056745	N	N	0	N	00	N
142	20230904	120106	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13400	2640	2	24.54	162885328590	12736019	299.87	10580	13900	10360	13980	7540	10760	12789.36	4.39	-92015	12826	11792	10956	9922	9086	12310	10440	241	3220	1000	8170	10	1	24065625	3225	8.61	0.98	12	52.92	1557.00	13722.00	13950	20230106	-3.94	9260	20220930	44.71	13950	-3.94	20230106	9820	36.46	20230818	13950	-3.94	20230106	9260	44.71	20220930	2.12	N	000490	1000	240 억	1056745	N	N	0	N	00	N
143	20230904	110105	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13400	2640	2	24.54	138562075100	10895244	256.53	10580	13900	10360	13980	7540	10760	12717.68	4.39	-84647	12826	11792	10956	9922	9086	12310	10440	241	3220	1000	8170	10	1	24065625	3225	8.61	0.98	12	45.27	1557.00	13722.00	13950	20230106	-3.94	9260	20220930	44.71	13950	-3.94	20230106	9820	36.46	20230818	13950	-3.94	20230106	9260	44.71	20220930	2.12	N	000490	1000	240 억	1056745	N	N	0	N	00	N
144	20230904	100105	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12310	1550	2	14.41	46174862760	3781098	89.03	10580	13120	10360	13980	7540	10760	12212.06	4.39	-82695	12826	11792	10956	9922	9086	12310	10440	241	3220	1000	8170	10	1	24065625	2962	7.91	0.90	12	15.71	1557.00	13722.00	13950	20230106	-11.76	9260	20220930	32.94	13950	-11.76	20230106	9820	25.36	20230818	13950	-11.76	20230106	9260	32.94	20220930	2.12	N	000490	1000	240 억	1056745	N	N	0	N	00	N
145	20230904	090106	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10500	-260	5	-2.42	510303100	48405	1.14	10580	10650	10480	13980	7540	10760	10541.90	4.39	-3517	12826	11792	10956	9922	9086	12310	10440	241	3220	1000	8170	10	1	24065625	2527	6.74	0.77	12	0.20	1557.00	13722.00	13950	20230106	-24.73	9260	20220930	13.39	13950	-24.73	20230106	9820	6.92	20230818	13950	-24.73	20230106	9260	13.39	20220930	2.12	N	000490	1000	240 억	1056745	N	N	0	N	00	N
146	20230901	160105	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10760	560	2	5.49	47907876130	4220720	4691.46	10120	11990	10120	13260	7140	10200	11351.10	4.80	-96725	10720	10460	10180	9920	9640	10320	9780	241	3060	1000	7750	10	1	24065625	2589	6.91	0.78	12	17.54	1557.00	13722.00	13950	20230106	-22.87	9260	20220930	16.20	13950	-22.87	20230106	9820	9.57	20230818	13950	-22.87	20230106	9260	16.20	20220930	2.12	N	000490	1000	240 억	1154319	N	N	1143	N	00	N
147	20230901	150105	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10640	440	2	4.31	46448286360	4084873	4540.46	10120	11990	10120	13260	7140	10200	11370.80	4.80	-105523	10720	10460	10180	9920	9640	10320	9780	241	3060	1000	7750	10	1	24065625	2561	6.83	0.78	12	16.97	1557.00	13722.00	13950	20230106	-23.73	9260	20220930	14.90	13950	-23.73	20230106	9820	8.35	20230818	13950	-23.73	20230106	9260	14.90	20220930	2.12	N	000490	1000	240 억	1154319	N	N	1143	N	00	N
148	20230901	140105	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10840	640	2	6.27	44906566800	3941151	4380.71	10120	11990	10120	13260	7140	10200	11394.28	4.80	-107299	10720	10460	10180	9920	9640	10320	9780	241	3060	1000	7750	10	1	24065625	2609	6.96	0.79	12	16.38	1557.00	13722.00	13950	20230106	-22.29	9260	20220930	17.06	13950	-22.29	20230106	9820	10.39	20230818	13950	-22.29	20230106	9260	17.06	20220930	2.12	N	000490	1000	240 억	1154319	N	N	1143	N	00	N
149	20230901	130106	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10960	760	2	7.45	41425747920	3619384	4023.06	10120	11990	10120	13260	7140	10200	11445.52	4.80	-100464	10720	10460	10180	9920	9640	10320	9780	241	3060	1000	7750	10	1	24065625	2638	7.04	0.80	12	15.04	1557.00	13722.00	13950	20230106	-21.43	9260	20220930	18.36	13950	-21.43	20230106	9820	11.61	20230818	13950	-21.43	20230106	9260	18.36	20220930	2.12	N	000490	1000	240 억	1154319	N	N	1143	N	00	N
150	20230901	120106	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11320	1120	2	10.98	32086200680	2794028	3105.65	10120	11990	10120	13260	7140	10200	11483.85	4.80	-121843	10720	10460	10180	9920	9640	10320	9780	241	3060	1000	7750	10	1	24065625	2724	7.27	0.82	12	11.61	1557.00	13722.00	13950	20230106	-18.85	9260	20220930	22.25	13950	-18.85	20230106	9820	15.27	20230818	13950	-18.85	20230106	9260	22.25	20220930	2.12	N	000490	1000	240 억	1154319	N	N	1143	N	00	N
151	20230901	110105	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10360	160	2	1.57	372402140	36364	40.42	10120	10360	10120	13260	7140	10200	10240.96	4.80	3781	10720	10460	10180	9920	9640	10320	9780	241	3060	1000	7750	10	1	24065625	2493	6.65	0.75	12	0.15	1557.00	13722.00	13950	20230106	-25.73	9260	20220930	11.88	13950	-25.73	20230106	9820	5.50	20230818	13950	-25.73	20230106	9260	11.88	20220930	2.12	N	000490	1000	240 억	1154319	N	N	1143	N	00	N
152	20230901	100105	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10190	-10	5	-0.10	152681700	14958	16.63	10120	10300	10120	13260	7140	10200	10207.36	4.80	2144	10720	10460	10180	9920	9640	10320	9780	241	3060	1000	7750	10	1	24065625	2452	6.54	0.74	12	0.06	1557.00	13722.00	13950	20230106	-26.95	9260	20220930	10.04	13950	-26.95	20230106	9820	3.77	20230818	13950	-26.95	20230106	9260	10.04	20220930	2.12	N	000490	1000	240 억	1154319	N	N	1143	N	00	N
153	20230901	090106	55	40.00	KOSPI		기계	N	N	N	Y	40	N	10130	-70	5	-0.69	22995640	2272	2.53	10120	10130	10120	13260	7140	10200	10121.32	4.80	-263	10720	10460	10180	9920	9640	10320	9780	241	3060	1000	7750	10	1	24065625	2438	6.51	0.74	12	0.01	1557.00	13722.00	13950	20230106	-27.38	9260	20220930	9.40	13950	-27.38	20230106	9820	3.16	20230818	13950	-27.38	20230106	9260	9.40	20220930	2.12	N	000490	1000	240 억	1154319	N	N	1143	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History