KissMeData/007460/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160228	57	100.00	KOSPI	기계	N	N	N	N	N	911	-35	5	-3.70	7286724097	7635432	389.30	946	1022	906	1229	663	946	954.38	12.40	-1429944	988	966	950	928	912	959	921	1299	283	500	660	1	1	259837258	2367	-1.47	0.74	12	2.94	-619.00	1235.00	3337	20221028	-72.70	906	20231031	0.55	3185	-71.40	20230817	906	0.55	20231031	3185	-71.40	20230817	561	62.39	20221227	1.55	N	007460	500	1299 억	32211241	N	N	0	N	N
3	20231031	150230	57	100.00	KOSPI	기계	N	N	N	N	N	911	-35	5	-3.70	7037881016	7362170	375.37	946	1022	906	1229	663	946	955.95	12.40	-1466113	988	966	950	928	912	959	921	1299	283	500	660	1	1	259837258	2367	-1.47	0.74	12	2.83	-619.00	1235.00	3337	20221028	-72.70	906	20231031	0.55	3185	-71.40	20230817	906	0.55	20231031	3185	-71.40	20230817	561	62.39	20221227	1.55	N	007460	500	1299 억	32211241	N	N	0	N	N
4	20231031	140234	57	100.00	KOSPI	기계	N	N	N	N	N	911	-35	5	-3.70	6697403586	6987670	356.27	946	1022	907	1229	663	946	958.46	12.40	-1472366	988	966	950	928	912	959	921	1299	283	500	660	1	1	259837258	2367	-1.47	0.74	12	2.69	-619.00	1235.00	3337	20221028	-72.70	907	20231031	0.44	3185	-71.40	20230817	907	0.44	20231031	3185	-71.40	20230817	561	62.39	20221227	1.55	N	007460	500	1299 억	32211241	N	N	0	N	N
5	20231031	130230	57	100.00	KOSPI	기계	N	N	N	N	N	915	-31	5	-3.28	6510135186	6782312	345.80	946	1022	907	1229	663	946	959.87	12.40	-1409299	988	966	950	928	912	959	921	1299	283	500	660	1	1	259837258	2378	-1.48	0.74	12	2.61	-619.00	1235.00	3337	20221028	-72.58	907	20231031	0.88	3185	-71.27	20230817	907	0.88	20231031	3185	-71.27	20230817	561	63.10	20221227	1.55	N	007460	500	1299 억	32211241	N	N	0	N	N
6	20231031	120226	57	100.00	KOSPI	기계	N	N	N	N	N	910	-36	5	-3.81	6292142275	6543105	333.61	946	1022	907	1229	663	946	961.64	12.40	-1357765	988	966	950	928	912	959	921	1299	283	500	660	1	1	259837258	2365	-1.47	0.74	12	2.52	-619.00	1235.00	3337	20221028	-72.73	907	20231031	0.33	3185	-71.43	20230817	907	0.33	20231031	3185	-71.43	20230817	561	62.21	20221227	1.55	N	007460	500	1299 억	32211241	N	N	0	N	N
7	20231031	110233	57	100.00	KOSPI	기계	N	N	N	N	N	922	-24	5	-2.54	5651319678	5843698	297.95	946	1022	918	1229	663	946	967.08	12.40	-1211768	988	966	950	928	912	959	921	1299	283	500	660	1	1	259837258	2396	-1.49	0.75	12	2.25	-619.00	1235.00	3337	20221028	-72.37	918	20231031	0.44	3185	-71.05	20230817	918	0.44	20231031	3185	-71.05	20230817	561	64.35	20221227	1.55	N	007460	500	1299 억	32211241	N	N	0	N	N
8	20231031	100232	57	100.00	KOSPI	기계	N	N	N	N	N	932	-14	5	-1.48	4870436136	5001129	254.99	946	1022	930	1229	663	946	973.87	12.40	-965149	988	966	950	928	912	959	921	1299	283	500	660	1	1	259837258	2422	-1.51	0.75	12	1.92	-619.00	1235.00	3337	20221028	-72.07	929	20231027	0.32	3185	-70.74	20230817	929	0.32	20231027	3185	-70.74	20230817	561	66.13	20221227	1.55	N	007460	500	1299 억	32211241	N	N	0	N	N
9	20231031	090230	57	100.00	KOSPI	기계	N	N	N	N	N	958	12	2	1.27	67553919	71311	3.64	946	960	946	1229	663	946	947.31	12.40	8244	988	966	950	928	912	959	921	1299	283	500	660	1	1	259837258	2489	-1.55	0.78	12	0.03	-619.00	1235.00	3337	20221028	-71.29	929	20231027	3.12	3185	-69.92	20230817	929	3.12	20231027	3185	-69.92	20230817	561	70.77	20221227	1.55	N	007460	500	1299 억	32211241	N	N	0	N	N
10	20231030	160228	57	100.00	KOSPI	기계	N	N	N	N	N	946	-4	5	-0.42	1864977503	1952300	59.81	948	972	934	1235	665	950	955.28	12.34	152180	1030	989	959	918	888	975	904	1299	285	500	660	1	1	259837258	2458	-1.53	0.77	12	0.75	-619.00	1235.00	3548	20221026	-73.34	929	20231027	1.83	3185	-70.30	20230817	929	1.83	20231027	3185	-70.30	20230817	561	68.63	20221227	1.55	N	007460	500	1299 억	32067359	N	N	4	N	N
11	20231030	150225	57	100.00	KOSPI	기계	N	N	N	N	N	952	2	2	0.21	1637932009	1712967	52.48	948	972	934	1235	665	950	956.20	12.34	203258	1030	989	959	918	888	975	904	1299	285	500	660	1	1	259837258	2474	-1.54	0.77	12	0.66	-619.00	1235.00	3548	20221026	-73.17	929	20231027	2.48	3185	-70.11	20230817	929	2.48	20231027	3185	-70.11	20230817	561	69.70	20221227	1.55	N	007460	500	1299 억	32067359	N	N	4	N	N
12	20231030	140225	57	100.00	KOSPI	기계	N	N	N	N	N	959	9	2	0.95	1465842860	1532693	46.96	948	972	934	1235	665	950	956.38	12.34	225472	1030	989	959	918	888	975	904	1299	285	500	660	1	1	259837258	2492	-1.55	0.78	12	0.59	-619.00	1235.00	3548	20221026	-72.97	929	20231027	3.23	3185	-69.89	20230817	929	3.23	20231027	3185	-69.89	20230817	561	70.94	20221227	1.55	N	007460	500	1299 억	32067359	N	N	4	N	N
13	20231030	130225	57	100.00	KOSPI	기계	N	N	N	N	N	968	18	2	1.89	1350557444	1412756	43.28	948	972	934	1235	665	950	955.97	12.34	237071	1030	989	959	918	888	975	904	1299	285	500	660	1	1	259837258	2515	-1.56	0.78	12	0.54	-619.00	1235.00	3548	20221026	-72.72	929	20231027	4.20	3185	-69.61	20230817	929	4.20	20231027	3185	-69.61	20230817	561	72.55	20221227	1.55	N	007460	500	1299 억	32067359	N	N	4	N	N
14	20231030	120223	57	100.00	KOSPI	기계	N	N	N	N	N	968	18	2	1.89	1147145425	1202225	36.83	948	970	934	1235	665	950	954.19	12.34	194283	1030	989	959	918	888	975	904	1299	285	500	660	1	1	259837258	2515	-1.56	0.78	12	0.46	-619.00	1235.00	3548	20221026	-72.72	929	20231027	4.20	3185	-69.61	20230817	929	4.20	20231027	3185	-69.61	20230817	561	72.55	20221227	1.55	N	007460	500	1299 억	32067359	N	N	4	N	N
15	20231030	110223	57	100.00	KOSPI	기계	N	N	N	N	N	964	14	2	1.47	820189759	862970	26.44	948	966	934	1235	665	950	950.43	12.34	184764	1030	989	959	918	888	975	904	1299	285	500	660	1	1	259837258	2505	-1.56	0.78	12	0.33	-619.00	1235.00	3548	20221026	-72.83	929	20231027	3.77	3185	-69.73	20230817	929	3.77	20231027	3185	-69.73	20230817	561	71.84	20221227	1.55	N	007460	500	1299 억	32067359	N	N	4	N	N
16	20231030	100223	57	100.00	KOSPI	기계	N	N	N	N	N	951	1	2	0.11	453465395	479793	14.70	948	957	934	1235	665	950	945.13	12.34	157319	1030	989	959	918	888	975	904	1299	285	500	660	1	1	259837258	2471	-1.54	0.77	12	0.18	-619.00	1235.00	3548	20221026	-73.20	929	20231027	2.37	3185	-70.14	20230817	929	2.37	20231027	3185	-70.14	20230817	561	69.52	20221227	1.55	N	007460	500	1299 억	32067359	N	N	4	N	N
17	20231030	090221	57	100.00	KOSPI	기계	N	N	N	N	N	948	-2	5	-0.21	54874660	57893	1.77	948	957	942	1235	665	950	947.86	12.34	-12238	1030	989	959	918	888	975	904	1299	285	500	660	1	1	259837258	2463	-1.53	0.77	12	0.02	-619.00	1235.00	3548	20221026	-73.28	929	20231027	2.05	3185	-70.24	20230817	929	2.05	20231027	3185	-70.24	20230817	561	68.98	20221227	1.55	N	007460	500	1299 억	32067359	N	N	4	N	N
18	20231027	160216	57	100.00	KOSPI	기계	N	N	N	N	N	950	-5	5	-0.52	3084043403	3221375	161.26	970	1000	929	1241	669	955	957.37	12.32	30499	998	976	960	938	922	968	930	1299	286	500	660	1	1	259837258	2468	-1.53	0.77	12	1.24	-619.00	1235.00	3548	20221026	-73.22	929	20231027	2.26	3185	-70.17	20230817	929	2.26	20231027	3185	-70.17	20230817	561	69.34	20221227	1.54	N	007460	500	1299 억	32024451	N	N	4	N	N
19	20231027	150224	57	100.00	KOSPI	기계	N	N	N	N	N	951	-4	5	-0.42	2991439516	3123848	156.37	970	1000	929	1241	669	955	957.61	12.32	21520	998	976	960	938	922	968	930	1299	286	500	660	1	1	259837258	2471	-1.54	0.77	12	1.20	-619.00	1235.00	3548	20221026	-73.20	929	20231027	2.37	3185	-70.14	20230817	929	2.37	20231027	3185	-70.14	20230817	561	69.52	20221227	1.54	N	007460	500	1299 억	32024451	N	N	0	N	N
20	20231027	140223	57	100.00	KOSPI	기계	N	N	N	N	N	950	-5	5	-0.52	2645943013	2757218	138.02	970	1000	929	1241	669	955	959.64	12.32	20905	998	976	960	938	922	968	930	1299	286	500	660	1	1	259837258	2468	-1.53	0.77	12	1.06	-619.00	1235.00	3548	20221026	-73.22	929	20231027	2.26	3185	-70.17	20230817	929	2.26	20231027	3185	-70.17	20230817	561	69.34	20221227	1.54	N	007460	500	1299 억	32024451	N	N	0	N	N
21	20231027	130222	57	100.00	KOSPI	기계	N	N	N	N	N	955	0	3	0.00	2258733500	2346001	117.44	970	1000	941	1241	669	955	962.80	12.32	142316	998	976	960	938	922	968	930	1299	286	500	660	1	1	259837258	2481	-1.54	0.77	12	0.90	-619.00	1235.00	3548	20221026	-73.08	941	20231027	1.49	3185	-70.02	20230817	941	1.49	20231027	3185	-70.02	20230817	561	70.23	20221227	1.54	N	007460	500	1299 억	32024451	N	N	0	N	N
22	20231027	120223	57	100.00	KOSPI	기계	N	N	N	N	N	968	13	2	1.36	2012263730	2087360	104.49	970	1000	941	1241	669	955	964.03	12.32	238027	998	976	960	938	922	968	930	1299	286	500	660	1	1	259837258	2515	-1.56	0.78	12	0.80	-619.00	1235.00	3548	20221026	-72.72	941	20231027	2.87	3185	-69.61	20230817	941	2.87	20231027	3185	-69.61	20230817	561	72.55	20221227	1.54	N	007460	500	1299 억	32024451	N	N	0	N	N
23	20231027	110224	57	100.00	KOSPI	기계	N	N	N	N	N	969	14	2	1.47	1673383858	1737668	86.98	970	1000	941	1241	669	955	963.01	12.32	117829	998	976	960	938	922	968	930	1299	286	500	660	1	1	259837258	2518	-1.57	0.78	12	0.67	-619.00	1235.00	3548	20221026	-72.69	941	20231027	2.98	3185	-69.58	20230817	941	2.98	20231027	3185	-69.58	20230817	561	72.73	20221227	1.54	N	007460	500	1299 억	32024451	N	N	0	N	N
24	20231027	100224	57	100.00	KOSPI	기계	N	N	N	N	N	951	-4	5	-0.42	1085408900	1127135	56.42	970	1000	941	1241	669	955	962.98	12.32	-204031	998	976	960	938	922	968	930	1299	286	500	660	1	1	259837258	2471	-1.54	0.77	12	0.43	-619.00	1235.00	3548	20221026	-73.20	941	20231027	1.06	3185	-70.14	20230817	941	1.06	20231027	3185	-70.14	20230817	561	69.52	20221227	1.54	N	007460	500	1299 억	32024451	N	N	0	N	N
25	20231027	090222	57	100.00	KOSPI	기계	N	N	N	N	N	980	25	2	2.62	239722852	243583	12.19	970	1000	970	1241	669	955	984.22	12.32	-26022	998	976	960	938	922	968	930	1299	286	500	660	1	1	259837258	2546	-1.58	0.79	12	0.09	-619.00	1235.00	3548	20221026	-72.38	944	20231024	3.81	3185	-69.23	20230817	944	3.81	20231024	3185	-69.23	20230817	561	74.69	20221227	1.54	N	007460	500	1299 억	32024451	N	N	0	N	N
26	20231026	160221	57	100.00	KOSPI	기계	N	N	N	N	N	955	-32	5	-3.24	1905468449	1984932	76.55	975	982	944	1283	691	987	959.97	12.38	-122876	1029	1008	988	967	947	998	957	1299	296	500	690	1	1	259837258	2481	-1.54	0.77	12	0.76	-619.00	1235.00	3548	20221026	-73.08	944	20231026	1.17	3185	-70.02	20230817	944	1.17	20231026	3185	-70.02	20230817	561	70.23	20221227	1.49	N	007460	500	1299 억	32172751	N	N	0	N	N
27	20231026	150221	57	100.00	KOSPI	기계	N	N	N	N	N	959	-28	5	-2.84	1781719547	1855179	71.54	975	982	944	1283	691	987	960.40	12.38	-140026	1029	1008	988	967	947	998	957	1299	296	500	690	1	1	259837258	2492	-1.55	0.78	12	0.71	-619.00	1235.00	3548	20221026	-72.97	944	20231026	1.59	3185	-69.89	20230817	944	1.59	20231026	3185	-69.89	20230817	561	70.94	20221227	1.49	N	007460	500	1299 억	32172751	N	N	0	N	N
28	20231026	140220	57	100.00	KOSPI	기계	N	N	N	N	N	947	-40	5	-4.05	1485935350	1544375	59.56	975	982	945	1283	691	987	962.16	12.38	-178003	1029	1008	988	967	947	998	957	1299	296	500	690	1	1	259837258	2461	-1.53	0.77	12	0.59	-619.00	1235.00	3548	20221026	-73.31	944	20231024	0.32	3185	-70.27	20230817	944	0.32	20231024	3185	-70.27	20230817	561	68.81	20221227	1.49	N	007460	500	1299 억	32172751	N	N	0	N	N
29	20231026	130220	57	100.00	KOSPI	기계	N	N	N	N	N	953	-34	5	-3.44	1264211369	1310438	50.54	975	982	948	1283	691	987	964.72	12.38	-130816	1029	1008	988	967	947	998	957	1299	296	500	690	1	1	259837258	2476	-1.54	0.77	12	0.50	-619.00	1235.00	3548	20221026	-73.14	944	20231024	0.95	3185	-70.08	20230817	944	0.95	20231024	3185	-70.08	20230817	561	69.88	20221227	1.49	N	007460	500	1299 억	32172751	N	N	0	N	N
30	20231026	120221	57	100.00	KOSPI	기계	N	N	N	N	N	948	-39	5	-3.95	1129917639	1169377	45.10	975	982	948	1283	691	987	966.25	12.38	-144933	1029	1008	988	967	947	998	957	1299	296	500	690	1	1	259837258	2463	-1.53	0.77	12	0.45	-619.00	1235.00	3548	20221026	-73.28	944	20231024	0.42	3185	-70.24	20230817	944	0.42	20231024	3185	-70.24	20230817	561	68.98	20221227	1.49	N	007460	500	1299 억	32172751	N	N	0	N	N
31	20231026	110222	57	100.00	KOSPI	기계	N	N	N	N	N	971	-16	5	-1.62	680866709	701054	27.04	975	982	959	1283	691	987	971.20	12.38	-3337	1029	1008	988	967	947	998	957	1299	296	500	690	1	1	259837258	2523	-1.57	0.79	12	0.27	-619.00	1235.00	3548	20221026	-72.63	944	20231024	2.86	3185	-69.51	20230817	944	2.86	20231024	3185	-69.51	20230817	561	73.08	20221227	1.49	N	007460	500	1299 억	32172751	N	N	0	N	N
32	20231026	100222	57	100.00	KOSPI	기계	N	N	N	N	N	973	-14	5	-1.42	526420728	542802	20.93	975	980	959	1283	691	987	969.82	12.38	-45382	1029	1008	988	967	947	998	957	1299	296	500	690	1	1	259837258	2528	-1.57	0.79	12	0.21	-619.00	1235.00	3548	20221026	-72.58	944	20231024	3.07	3185	-69.45	20230817	944	3.07	20231024	3185	-69.45	20230817	561	73.44	20221227	1.49	N	007460	500	1299 억	32172751	N	N	0	N	N
33	20231026	090220	57	100.00	KOSPI	기계	N	N	N	N	N	978	-9	5	-0.91	48197008	49358	1.90	975	980	975	1283	691	987	976.46	12.38	6902	1029	1008	988	967	947	998	957	1299	296	500	690	1	1	259837258	2541	-1.58	0.79	12	0.02	-619.00	1235.00	3548	20221026	-72.44	944	20231024	3.60	3185	-69.29	20230817	944	3.60	20231024	3185	-69.29	20230817	561	74.33	20221227	1.49	N	007460	500	1299 억	32172751	N	N	0	N	N
34	20231025	160221	57	100.00	KOSPI	기계	N	N	N	N	N	987	-7	5	-0.70	2540870143	2574580	50.88	1009	1009	968	1292	696	994	986.90	12.53	-370755	1050	1022	983	955	916	1002	935	1299	298	500	690	1	1	259837258	2565	-1.59	0.80	12	0.99	-619.00	1235.00	3548	20221026	-72.18	944	20231024	4.56	3185	-69.01	20230817	944	4.56	20231024	3185	-69.01	20230817	561	75.94	20221227	1.50	N	007460	500	1299 억	32546390	N	N	0	N	N
35	20231025	150221	57	100.00	KOSPI	기계	N	N	N	N	N	993	-1	5	-0.10	2345730267	2377489	46.99	1009	1009	968	1292	696	994	986.64	12.53	-362394	1050	1022	983	955	916	1002	935	1299	298	500	690	1	1	259837258	2580	-1.60	0.80	12	0.91	-619.00	1235.00	3548	20221026	-72.01	944	20231024	5.19	3185	-68.82	20230817	944	5.19	20231024	3185	-68.82	20230817	561	77.01	20221227	1.50	N	007460	500	1299 억	32546390	N	N	0	N	N
36	20231025	140219	57	100.00	KOSPI	기계	N	N	N	N	N	987	-7	5	-0.70	2069010861	2097640	41.45	1009	1009	968	1292	696	994	986.35	12.53	-368707	1050	1022	983	955	916	1002	935	1299	298	500	690	1	1	259837258	2565	-1.59	0.80	12	0.81	-619.00	1235.00	3548	20221026	-72.18	944	20231024	4.56	3185	-69.01	20230817	944	4.56	20231024	3185	-69.01	20230817	561	75.94	20221227	1.50	N	007460	500	1299 억	32546390	N	N	0	N	N
37	20231025	130221	57	100.00	KOSPI	기계	N	N	N	N	N	977	-17	5	-1.71	1903369618	1928819	38.12	1009	1009	968	1292	696	994	986.80	12.53	-350556	1050	1022	983	955	916	1002	935	1299	298	500	690	1	1	259837258	2539	-1.58	0.79	12	0.74	-619.00	1235.00	3548	20221026	-72.46	944	20231024	3.50	3185	-69.32	20230817	944	3.50	20231024	3185	-69.32	20230817	561	74.15	20221227	1.50	N	007460	500	1299 억	32546390	N	N	0	N	N
38	20231025	120220	57	100.00	KOSPI	기계	N	N	N	N	N	993	-1	5	-0.10	1559033886	1578091	31.19	1009	1009	968	1292	696	994	987.92	12.53	-256808	1050	1022	983	955	916	1002	935	1299	298	500	690	1	1	259837258	2580	-1.60	0.80	12	0.61	-619.00	1235.00	3548	20221026	-72.01	944	20231024	5.19	3185	-68.82	20230817	944	5.19	20231024	3185	-68.82	20230817	561	77.01	20221227	1.50	N	007460	500	1299 억	32546390	N	N	0	N	N
39	20231025	110220	57	100.00	KOSPI	기계	N	N	N	N	N	991	-3	5	-0.30	1332172316	1350310	26.69	1009	1009	968	1292	696	994	986.56	12.53	-227876	1050	1022	983	955	916	1002	935	1299	298	500	690	1	1	259837258	2575	-1.60	0.80	12	0.52	-619.00	1235.00	3548	20221026	-72.07	944	20231024	4.98	3185	-68.89	20230817	944	4.98	20231024	3185	-68.89	20230817	561	76.65	20221227	1.50	N	007460	500	1299 억	32546390	N	N	0	N	N
40	20231025	100219	57	100.00	KOSPI	기계	N	N	N	N	N	987	-7	5	-0.70	1028872531	1043250	20.62	1009	1009	968	1292	696	994	986.21	12.53	-325877	1050	1022	983	955	916	1002	935	1299	298	500	690	1	1	259837258	2565	-1.59	0.80	12	0.40	-619.00	1235.00	3548	20221026	-72.18	944	20231024	4.56	3185	-69.01	20230817	944	4.56	20231024	3185	-69.01	20230817	561	75.94	20221227	1.50	N	007460	500	1299 억	32546390	N	N	0	N	N
41	20231025	090220	57	100.00	KOSPI	기계	N	N	N	N	N	996	2	2	0.20	105818934	105864	2.09	1009	1009	984	1292	696	994	999.63	12.53	-53175	1050	1022	983	955	916	1002	935	1299	298	500	690	1	1	259837258	2588	-1.61	0.81	12	0.04	-619.00	1235.00	3548	20221026	-71.93	944	20231024	5.51	3185	-68.73	20230817	944	5.51	20231024	3185	-68.73	20230817	561	77.54	20221227	1.50	N	007460	500	1299 억	32546390	N	N	0	N	N
42	20231024	160217	57	100.00	KOSPI	기계	N	N	N	N	N	994	-6	5	-0.60	4869504565	5002987	155.85	1000	1011	944	1300	700	1000	973.12	12.04	1274167	1042	1021	1009	988	976	1016	983	1299	300	500	700	1	1	259837258	2583	-1.61	0.80	12	1.93	-619.00	1235.00	3548	20221020	-71.98	944	20231024	5.30	3185	-68.79	20230817	944	5.30	20231024	3185	-68.79	20230817	561	77.18	20221227	1.47	N	007460	500	1299 억	31272633	N	N	0	N	N
43	20231024	150219	57	100.00	KOSPI	기계	N	N	N	N	N	995	-5	5	-0.50	4700878187	4833274	150.57	1000	1011	944	1300	700	1000	972.55	12.04	1250172	1042	1021	1009	988	976	1016	983	1299	300	500	700	1	1	259837258	2585	-1.61	0.81	12	1.86	-619.00	1235.00	3548	20221020	-71.96	944	20231024	5.40	3185	-68.76	20230817	944	5.40	20231024	3185	-68.76	20230817	561	77.36	20221227	1.47	N	007460	500	1299 억	31272633	N	N	0	N	N
44	20231024	140217	57	100.00	KOSPI	기계	N	N	N	N	N	986	-14	5	-1.40	4239267960	4366297	136.02	1000	1011	944	1300	700	1000	970.84	12.04	1096615	1042	1021	1009	988	976	1016	983	1299	300	500	700	1	1	259837258	2562	-1.59	0.80	12	1.68	-619.00	1235.00	3548	20221020	-72.21	944	20231024	4.45	3185	-69.04	20230817	944	4.45	20231024	3185	-69.04	20230817	561	75.76	20221227	1.47	N	007460	500	1299 억	31272633	N	N	0	N	N
45	20231024	130220	57	100.00	KOSPI	기계	N	N	N	N	N	979	-21	5	-2.10	3846603489	3965473	123.53	1000	1011	944	1300	700	1000	969.94	12.04	927338	1042	1021	1009	988	976	1016	983	1299	300	500	700	1	1	259837258	2544	-1.58	0.79	12	1.53	-619.00	1235.00	3548	20221020	-72.41	944	20231024	3.71	3185	-69.26	20230817	944	3.71	20231024	3185	-69.26	20230817	561	74.51	20221227	1.47	N	007460	500	1299 억	31272633	N	N	0	N	N
46	20231024	120218	57	100.00	KOSPI	기계	N	N	N	N	N	970	-30	5	-3.00	3620469036	3733102	116.29	1000	1011	944	1300	700	1000	969.74	12.04	867572	1042	1021	1009	988	976	1016	983	1299	300	500	700	1	1	259837258	2520	-1.57	0.79	12	1.44	-619.00	1235.00	3548	20221020	-72.66	944	20231024	2.75	3185	-69.54	20230817	944	2.75	20231024	3185	-69.54	20230817	561	72.91	20221227	1.47	N	007460	500	1299 억	31272633	N	N	0	N	N
47	20231024	110218	57	100.00	KOSPI	기계	N	N	N	N	N	960	-40	5	-4.00	3012260476	3105232	96.73	1000	1011	944	1300	700	1000	969.96	12.04	502943	1042	1021	1009	988	976	1016	983	1299	300	500	700	1	1	259837258	2494	-1.55	0.78	12	1.20	-619.00	1235.00	3548	20221020	-72.94	944	20231024	1.69	3185	-69.86	20230817	944	1.69	20231024	3185	-69.86	20230817	561	71.12	20221227	1.47	N	007460	500	1299 억	31272633	N	N	0	N	N
48	20231024	100218	57	100.00	KOSPI	기계	N	N	N	N	N	973	-27	5	-2.70	1473098529	1495672	46.59	1000	1011	966	1300	700	1000	984.80	12.04	-15815	1042	1021	1009	988	976	1016	983	1299	300	500	700	1	1	259837258	2528	-1.57	0.79	12	0.58	-619.00	1235.00	3548	20221020	-72.58	966	20231024	0.72	3185	-69.45	20230817	966	0.72	20231024	3185	-69.45	20230817	561	73.44	20221227	1.47	N	007460	500	1299 억	31272633	N	N	0	N	N
49	20231024	090218	57	100.00	KOSPI	기계	N	N	N	N	N	1004	4	2	0.40	70850371	70767	2.20	1000	1011	1000	1300	700	1000	1001.39	12.04	20205	1042	1021	1009	988	976	1016	983	1299	300	500	700	1	1	259837258	2609	-1.62	0.81	12	0.03	-619.00	1235.00	3548	20221020	-71.70	997	20231023	0.70	3185	-68.48	20230817	997	0.70	20231023	3185	-68.48	20230817	561	78.97	20221227	1.47	N	007460	500	1299 억	31272633	N	N	0	N	N
50	20231023	160216	57	100.00	KOSPI	기계	N	N	N	N	N	1000	-22	5	-2.15	3188387419	3164856	117.00	1000	1030	997	1328	716	1022	1007.45	11.98	166531	1080	1050	1034	1004	988	1043	997	1299	306	500	710	1	1	259837258	2598	-1.62	0.81	12	1.22	-619.00	1235.00	3548	20221020	-71.82	997	20231023	0.30	3185	-68.60	20230817	997	0.30	20231023	3185	-68.60	20230817	561	78.25	20221227	1.47	N	007460	500	1299 억	31118521	N	N	0	N	N
51	20231023	150214	57	100.00	KOSPI	기계	N	N	N	N	N	1003	-19	5	-1.86	2996653624	2973132	109.91	1000	1030	997	1328	716	1022	1007.91	11.98	143056	1080	1050	1034	1004	988	1043	997	1299	306	500	710	1	1	259837258	2606	-1.62	0.81	12	1.14	-619.00	1235.00	3548	20221020	-71.73	997	20231023	0.60	3185	-68.51	20230817	997	0.60	20231023	3185	-68.51	20230817	561	78.79	20221227	1.47	N	007460	500	1299 억	31118521	N	N	0	N	N
52	20231023	140217	57	100.00	KOSPI	기계	N	N	N	N	N	1000	-22	5	-2.15	2463307029	2439891	90.20	1000	1030	997	1328	716	1022	1009.59	11.98	70862	1080	1050	1034	1004	988	1043	997	1299	306	500	710	1	1	259837258	2598	-1.62	0.81	12	0.94	-619.00	1235.00	3548	20221020	-71.82	997	20231023	0.30	3185	-68.60	20230817	997	0.30	20231023	3185	-68.60	20230817	561	78.25	20221227	1.47	N	007460	500	1299 억	31118521	N	N	0	N	N
53	20231023	130216	57	100.00	KOSPI	기계	N	N	N	N	N	1005	-17	5	-1.66	2013047261	1990355	73.58	1000	1030	1000	1328	716	1022	1011.40	11.98	225816	1080	1050	1034	1004	988	1043	997	1299	306	500	710	1	1	259837258	2611	-1.62	0.81	12	0.77	-619.00	1235.00	3548	20221020	-71.67	1000	20231023	0.50	3185	-68.45	20230817	1000	0.50	20231023	3185	-68.45	20230817	561	79.14	20221227	1.47	N	007460	500	1299 억	31118521	N	N	0	N	N
54	20231023	120215	57	100.00	KOSPI	기계	N	N	N	N	N	1009	-13	5	-1.27	1741879203	1720331	63.60	1000	1030	1000	1328	716	1022	1012.52	11.98	250686	1080	1050	1034	1004	988	1043	997	1299	306	500	710	1	1	259837258	2622	-1.63	0.82	12	0.66	-619.00	1235.00	3548	20221020	-71.56	1000	20231023	0.90	3185	-68.32	20230817	1000	0.90	20231023	3185	-68.32	20230817	561	79.86	20221227	1.47	N	007460	500	1299 억	31118521	N	N	0	N	N
55	20231023	110217	57	100.00	KOSPI	기계	N	N	N	N	N	1021	-1	5	-0.10	1331192992	1313328	48.55	1000	1030	1000	1328	716	1022	1013.60	11.98	476484	1080	1050	1034	1004	988	1043	997	1299	306	500	710	1	1	259837258	2653	-1.65	0.83	12	0.51	-619.00	1235.00	3548	20221020	-71.22	1000	20231023	2.10	3185	-67.94	20230817	1000	2.10	20231023	3185	-67.94	20230817	561	82.00	20221227	1.47	N	007460	500	1299 억	31118521	N	N	0	N	N
56	20231023	100214	57	100.00	KOSPI	기계	N	N	N	N	N	1018	-4	5	-0.39	841784977	833221	30.80	1000	1030	1000	1328	716	1022	1010.27	11.98	272469	1080	1050	1034	1004	988	1043	997	1299	306	500	710	1	1	259837258	2645	-1.64	0.82	12	0.32	-619.00	1235.00	3548	20221020	-71.31	1000	20231023	1.80	3185	-68.04	20230817	1000	1.80	20231023	3185	-68.04	20230817	561	81.46	20221227	1.47	N	007460	500	1299 억	31118521	N	N	0	N	N
57	20231023	090217	57	100.00	KOSPI	기계	N	N	N	N	N	1018	-4	5	-0.39	147743167	147103	5.44	1000	1030	1000	1328	716	1022	1004.29	11.98	26242	1080	1050	1034	1004	988	1043	997	1299	306	500	710	1	1	259837258	2645	-1.64	0.82	12	0.06	-619.00	1235.00	3548	20221020	-71.31	1000	20231023	1.80	3185	-68.04	20230817	1000	1.80	20231023	3185	-68.04	20230817	561	81.46	20221227	1.47	N	007460	500	1299 억	31118521	N	N	0	N	N
58	20231020	160217	57	100.00	KOSPI	기계	N	N	N	N	N	1022	-32	5	-3.04	2755060168	2670615	58.77	1041	1064	1018	1370	738	1054	1031.65	11.94	61643	1171	1112	1071	1012	971	1092	992	1299	316	500	730	1	1	259837258	2656	-1.65	0.83	12	1.03	-619.00	1235.00	3548	20221020	-71.20	1013	20230719	0.89	3185	-67.91	20230817	1013	0.89	20230719	3185	-67.91	20230817	561	82.17	20221227	1.40	N	007460	500	1299 억	31016137	N	N	0	N	N
59	20231020	150216	57	100.00	KOSPI	기계	N	N	N	N	N	1020	-34	5	-3.23	2580591191	2500026	55.02	1041	1064	1018	1370	738	1054	1032.22	11.94	73183	1171	1112	1071	1012	971	1092	992	1299	316	500	730	1	1	259837258	2650	-1.65	0.83	12	0.96	-619.00	1235.00	3548	20221020	-71.25	1013	20230719	0.69	3185	-67.97	20230817	1013	0.69	20230719	3185	-67.97	20230817	561	81.82	20221227	1.40	N	007460	500	1299 억	31016137	N	N	0	N	N
60	20231020	140217	57	100.00	KOSPI	기계	N	N	N	N	N	1040	-14	5	-1.33	2122558294	2053453	45.19	1041	1064	1019	1370	738	1054	1033.65	11.94	106173	1171	1112	1071	1012	971	1092	992	1299	316	500	730	1	1	259837258	2702	-1.68	0.84	12	0.79	-619.00	1235.00	3548	20221020	-70.69	1013	20230719	2.67	3185	-67.35	20230817	1013	2.67	20230719	3185	-67.35	20230817	561	85.38	20221227	1.40	N	007460	500	1299 억	31016137	N	N	0	N	N
61	20231020	130211	57	100.00	KOSPI	기계	N	N	N	N	N	1035	-19	5	-1.80	1927985212	1865772	41.06	1041	1064	1019	1370	738	1054	1033.34	11.94	79339	1171	1112	1071	1012	971	1092	992	1299	316	500	730	1	1	259837258	2689	-1.67	0.84	12	0.72	-619.00	1235.00	3548	20221020	-70.83	1013	20230719	2.17	3185	-67.50	20230817	1013	2.17	20230719	3185	-67.50	20230817	561	84.49	20221227	1.40	N	007460	500	1299 억	31016137	N	N	0	N	N
62	20231020	120214	57	100.00	KOSPI	기계	N	N	N	N	N	1032	-22	5	-2.09	1758324235	1701286	37.44	1041	1064	1019	1370	738	1054	1033.52	11.94	31448	1171	1112	1071	1012	971	1092	992	1299	316	500	730	1	1	259837258	2682	-1.67	0.84	12	0.65	-619.00	1235.00	3548	20221020	-70.91	1013	20230719	1.88	3185	-67.60	20230817	1013	1.88	20230719	3185	-67.60	20230817	561	83.96	20221227	1.40	N	007460	500	1299 억	31016137	N	N	0	N	N
63	20231020	110216	57	100.00	KOSPI	기계	N	N	N	N	N	1032	-22	5	-2.09	1304844306	1258316	27.69	1041	1064	1023	1370	738	1054	1036.97	11.94	53738	1171	1112	1071	1012	971	1092	992	1299	316	500	730	1	1	259837258	2682	-1.67	0.84	12	0.48	-619.00	1235.00	3548	20221020	-70.91	1013	20230719	1.88	3185	-67.60	20230817	1013	1.88	20230719	3185	-67.60	20230817	561	83.96	20221227	1.40	N	007460	500	1299 억	31016137	N	N	0	N	N
64	20231020	100215	57	100.00	KOSPI	기계	N	N	N	N	N	1037	-17	5	-1.61	930319713	895986	19.72	1041	1064	1023	1370	738	1054	1038.31	11.94	25031	1171	1112	1071	1012	971	1092	992	1299	316	500	730	1	1	259837258	2695	-1.68	0.84	12	0.34	-619.00	1235.00	3548	20221020	-70.77	1013	20230719	2.37	3185	-67.44	20230817	1013	2.37	20230719	3185	-67.44	20230817	561	84.85	20221227	1.40	N	007460	500	1299 억	31016137	N	N	0	N	N
65	20231020	090216	57	100.00	KOSPI	기계	N	N	N	N	N	1054	0	3	0.00	75476282	72289	1.59	1041	1054	1041	1370	738	1054	1044.05	11.94	21184	1171	1112	1071	1012	971	1092	992	1299	316	500	730	1	1	259837258	2739	-1.70	0.85	12	0.03	-619.00	1235.00	3548	20221020	-70.29	1013	20230719	4.05	3185	-66.91	20230817	1013	4.05	20230719	3185	-66.91	20230817	561	87.88	20221227	1.40	N	007460	500	1299 억	31016137	N	N	0	N	N
66	20231019	160214	57	100.00	KOSPI	기계	N	N	N	N	N	1054	-6	5	-0.57	4849261222	4502485	112.22	1059	1130	1030	1378	742	1060	1077.05	11.96	-56609	1152	1106	1081	1035	1010	1093	1022	1299	318	500	740	1	1	259837258	2739	-1.70	0.85	12	1.73	-619.00	1235.00	3548	20221020	-70.29	1013	20230719	4.05	3185	-66.91	20230817	1013	4.05	20230719	3185	-66.91	20230817	561	87.88	20221227	1.24	N	007460	500	1299 억	31082049	N	N	0	N	N
67	20231019	150214	57	100.00	KOSPI	기계	N	N	N	N	N	1064	4	2	0.38	4646002898	4309842	107.42	1059	1130	1030	1378	742	1060	1078.01	11.96	-82452	1152	1106	1081	1035	1010	1093	1022	1299	318	500	740	1	1	259837258	2765	-1.72	0.86	12	1.66	-619.00	1235.00	3548	20221020	-70.01	1013	20230719	5.03	3185	-66.59	20230817	1013	5.03	20230719	3185	-66.59	20230817	561	89.66	20221227	1.24	N	007460	500	1299 억	31082049	N	N	0	N	N
68	20231019	140215	57	100.00	KOSPI	기계	N	N	N	N	N	1050	-10	5	-0.94	4068009445	3768590	93.93	1059	1130	1030	1378	742	1060	1079.46	11.96	48908	1152	1106	1081	1035	1010	1093	1022	1299	318	500	740	1	1	259837258	2728	-1.70	0.85	12	1.45	-619.00	1235.00	3548	20221020	-70.41	1013	20230719	3.65	3185	-67.03	20230817	1013	3.65	20230719	3185	-67.03	20230817	561	87.17	20221227	1.24	N	007460	500	1299 억	31082049	N	N	0	N	N
69	20231019	130213	57	100.00	KOSPI	기계	N	N	N	N	N	1053	-7	5	-0.66	3894071040	3602495	89.79	1059	1130	1030	1378	742	1060	1080.95	11.96	46991	1152	1106	1081	1035	1010	1093	1022	1299	318	500	740	1	1	259837258	2736	-1.70	0.85	12	1.39	-619.00	1235.00	3548	20221020	-70.32	1013	20230719	3.95	3185	-66.94	20230817	1013	3.95	20230719	3185	-66.94	20230817	561	87.70	20221227	1.24	N	007460	500	1299 억	31082049	N	N	0	N	N
70	20231019	120214	57	100.00	KOSPI	기계	N	N	N	N	N	1064	4	2	0.38	3603907043	3327809	82.94	1059	1130	1030	1378	742	1060	1082.98	11.96	31904	1152	1106	1081	1035	1010	1093	1022	1299	318	500	740	1	1	259837258	2765	-1.72	0.86	12	1.28	-619.00	1235.00	3548	20221020	-70.01	1013	20230719	5.03	3185	-66.59	20230817	1013	5.03	20230719	3185	-66.59	20230817	561	89.66	20221227	1.24	N	007460	500	1299 억	31082049	N	N	0	N	N
71	20231019	110214	57	100.00	KOSPI	기계	N	N	N	N	N	1078	18	2	1.70	3388422028	3126350	77.92	1059	1130	1030	1378	742	1060	1083.84	11.96	50217	1152	1106	1081	1035	1010	1093	1022	1299	318	500	740	1	1	259837258	2801	-1.74	0.87	12	1.20	-619.00	1235.00	3548	20221020	-69.62	1013	20230719	6.42	3185	-66.15	20230817	1013	6.42	20230719	3185	-66.15	20230817	561	92.16	20221227	1.24	N	007460	500	1299 억	31082049	N	N	0	N	N
72	20231019	100213	57	100.00	KOSPI	기계	N	N	N	N	N	1100	40	2	3.77	2255638330	2090367	52.10	1059	1130	1030	1378	742	1060	1079.08	11.96	57500	1152	1106	1081	1035	1010	1093	1022	1299	318	500	740	1	1	259837258	2858	-1.78	0.89	12	0.80	-619.00	1235.00	3548	20221020	-69.00	1013	20230719	8.59	3185	-65.46	20230817	1013	8.59	20230719	3185	-65.46	20230817	561	96.08	20221227	1.24	N	007460	500	1299 억	31082049	N	N	0	N	N
73	20231019	090215	57	100.00	KOSPI	기계	N	N	N	N	N	1039	-21	5	-1.98	110654700	105798	2.64	1059	1059	1032	1378	742	1060	1045.63	11.96	-21094	1152	1106	1081	1035	1010	1093	1022	1299	318	500	740	1	1	259837258	2700	-1.68	0.84	12	0.04	-619.00	1235.00	3548	20221020	-70.72	1013	20230719	2.57	3185	-67.38	20230817	1013	2.57	20230719	3185	-67.38	20230817	561	85.20	20221227	1.24	N	007460	500	1299 억	31082049	N	N	0	N	N
74	20231018	160215	57	100.00	KOSPI	기계	N	N	N	N	N	1060	-64	5	-5.69	4268974325	3950235	22.34	1124	1127	1056	1461	787	1124	1080.74	11.99	-61801	1404	1263	1189	1048	974	1334	1119	1299	337	500	780	1	1	259837258	2754	-1.71	0.86	12	1.52	-619.00	1235.00	3548	20221020	-70.12	1013	20230719	4.64	3185	-66.72	20230817	1013	4.64	20230719	3185	-66.72	20230817	561	88.95	20221227	1.20	N	007460	500	1299 억	31149185	N	N	0	N	N
75	20231018	150213	57	100.00	KOSPI	기계	N	N	N	N	N	1065	-59	5	-5.25	4059511798	3752952	21.23	1124	1127	1056	1461	787	1124	1081.68	11.99	-62705	1404	1263	1189	1048	974	1334	1119	1299	337	500	780	1	1	259837258	2767	-1.72	0.86	12	1.44	-619.00	1235.00	3548	20221020	-69.98	1013	20230719	5.13	3185	-66.56	20230817	1013	5.13	20230719	3185	-66.56	20230817	561	89.84	20221227	1.20	N	007460	500	1299 억	31149185	N	N	0	N	N
76	20231018	140211	57	100.00	KOSPI	기계	N	N	N	N	N	1059	-65	5	-5.78	3774255761	3484660	19.71	1124	1127	1056	1461	787	1124	1083.10	11.99	-5357	1404	1263	1189	1048	974	1334	1119	1299	337	500	780	1	1	259837258	2752	-1.71	0.86	12	1.34	-619.00	1235.00	3548	20221020	-70.15	1013	20230719	4.54	3185	-66.75	20230817	1013	4.54	20230719	3185	-66.75	20230817	561	88.77	20221227	1.20	N	007460	500	1299 억	31149185	N	N	0	N	N
77	20231018	130211	57	100.00	KOSPI	기계	N	N	N	N	N	1067	-57	5	-5.07	3158502462	2904407	16.43	1124	1127	1065	1461	787	1124	1087.48	11.99	-17257	1404	1263	1189	1048	974	1334	1119	1299	337	500	780	1	1	259837258	2772	-1.72	0.86	12	1.12	-619.00	1235.00	3548	20221020	-69.93	1013	20230719	5.33	3185	-66.50	20230817	1013	5.33	20230719	3185	-66.50	20230817	561	90.20	20221227	1.20	N	007460	500	1299 억	31149185	N	N	0	N	N
78	20231018	120213	57	100.00	KOSPI	기계	N	N	N	N	N	1083	-41	5	-3.65	2293066838	2097894	11.87	1124	1127	1082	1461	787	1124	1093.03	11.99	7681	1404	1263	1189	1048	974	1334	1119	1299	337	500	780	1	1	259837258	2814	-1.75	0.88	12	0.81	-619.00	1235.00	3548	20221020	-69.48	1013	20230719	6.91	3185	-66.00	20230817	1013	6.91	20230719	3185	-66.00	20230817	561	93.05	20221227	1.20	N	007460	500	1299 억	31149185	N	N	0	N	N
79	20231018	110213	57	100.00	KOSPI	기계	N	N	N	N	N	1088	-36	5	-3.20	1791759299	1635829	9.25	1124	1127	1083	1461	787	1124	1095.32	11.99	10461	1404	1263	1189	1048	974	1334	1119	1299	337	500	780	1	1	259837258	2827	-1.76	0.88	12	0.63	-619.00	1235.00	3548	20221020	-69.33	1013	20230719	7.40	3185	-65.84	20230817	1013	7.40	20230719	3185	-65.84	20230817	561	93.94	20221227	1.20	N	007460	500	1299 억	31149185	N	N	0	N	N
80	20231018	100213	57	100.00	KOSPI	기계	N	N	N	N	N	1086	-38	5	-3.38	1411848237	1286879	7.28	1124	1127	1083	1461	787	1124	1097.10	11.99	14708	1404	1263	1189	1048	974	1334	1119	1299	337	500	780	1	1	259837258	2822	-1.75	0.88	12	0.50	-619.00	1235.00	3548	20221020	-69.39	1013	20230719	7.21	3185	-65.90	20230817	1013	7.21	20230719	3185	-65.90	20230817	561	93.58	20221227	1.20	N	007460	500	1299 억	31149185	N	N	0	N	N
81	20231018	090212	57	100.00	KOSPI	기계	N	N	N	N	N	1100	-24	5	-2.14	255607337	228500	1.29	1124	1127	1100	1461	787	1124	1118.62	11.99	-2902	1404	1263	1189	1048	974	1334	1119	1299	337	500	780	1	1	259837258	2858	-1.78	0.89	12	0.09	-619.00	1235.00	3548	20221020	-69.00	1013	20230719	8.59	3185	-65.46	20230817	1013	8.59	20230719	3185	-65.46	20230817	561	96.08	20221227	1.20	N	007460	500	1299 억	31149185	N	N	0	N	N
82	20231017	160215	57	100.00	KOSPI	기계	N	N	N	N	N	1124	14	2	1.26	20678547920	17505555	904.50	1120	1330	1115	1443	777	1110	1181.30	12.53	-2240207	1180	1144	1113	1077	1046	1129	1062	1299	333	500	770	1	1	259837258	2921	-1.82	0.91	12	6.74	-619.00	1235.00	3548	20221020	-68.32	1013	20230719	10.96	3185	-64.71	20230817	1013	10.96	20230719	3185	-64.71	20230817	561	100.36	20221227	1.17	N	007460	500	1299 억	32561367	N	N	0	N	N
83	20231017	150213	57	100.00	KOSPI	기계	N	N	N	N	N	1128	18	2	1.62	20355133666	17217736	889.63	1120	1330	1115	1443	777	1110	1182.22	12.53	-2271338	1180	1144	1113	1077	1046	1129	1062	1299	333	500	770	1	1	259837258	2931	-1.82	0.91	12	6.63	-619.00	1235.00	3548	20221020	-68.21	1013	20230719	11.35	3185	-64.58	20230817	1013	11.35	20230719	3185	-64.58	20230817	561	101.07	20221227	1.17	N	007460	500	1299 억	32561367	N	N	0	N	N
84	20231017	140213	57	100.00	KOSPI	기계	N	N	N	N	N	1128	18	2	1.62	19647701794	16588144	857.10	1120	1330	1115	1443	777	1110	1184.45	12.53	-2208414	1180	1144	1113	1077	1046	1129	1062	1299	333	500	770	1	1	259837258	2931	-1.82	0.91	12	6.38	-619.00	1235.00	3548	20221020	-68.21	1013	20230719	11.35	3185	-64.58	20230817	1013	11.35	20230719	3185	-64.58	20230817	561	101.07	20221227	1.17	N	007460	500	1299 억	32561367	N	N	0	N	N
85	20231017	130212	57	100.00	KOSPI	기계	N	N	N	N	N	1138	28	2	2.52	18455915880	15534661	802.67	1120	1330	1115	1443	777	1110	1188.05	12.53	-2026248	1180	1144	1113	1077	1046	1129	1062	1299	333	500	770	1	1	259837258	2957	-1.84	0.92	12	5.98	-619.00	1235.00	3548	20221020	-67.93	1013	20230719	12.34	3185	-64.27	20230817	1013	12.34	20230719	3185	-64.27	20230817	561	102.85	20221227	1.17	N	007460	500	1299 억	32561367	N	N	0	N	N
86	20231017	120213	57	100.00	KOSPI	기계	N	N	N	N	N	1146	36	2	3.24	17915441926	15060684	778.18	1120	1330	1115	1443	777	1110	1189.56	12.53	-1928640	1180	1144	1113	1077	1046	1129	1062	1299	333	500	770	1	1	259837258	2978	-1.85	0.93	12	5.80	-619.00	1235.00	3548	20221020	-67.70	1013	20230719	13.13	3185	-64.02	20230817	1013	13.13	20230719	3185	-64.02	20230817	561	104.28	20221227	1.17	N	007460	500	1299 억	32561367	N	N	0	N	N
87	20231017	110210	57	100.00	KOSPI	기계	N	N	N	N	N	1148	38	2	3.42	16754022316	14047105	725.80	1120	1330	1115	1443	777	1110	1192.71	12.53	-1690640	1180	1144	1113	1077	1046	1129	1062	1299	333	500	770	1	1	259837258	2983	-1.85	0.93	12	5.41	-619.00	1235.00	3548	20221020	-67.64	1013	20230719	13.33	3185	-63.96	20230817	1013	13.33	20230719	3185	-63.96	20230817	561	104.63	20221227	1.17	N	007460	500	1299 억	32561367	N	N	0	N	N
88	20231017	100210	57	100.00	KOSPI	기계	N	N	N	N	N	1151	41	2	3.69	14462581890	12057698	623.01	1120	1330	1115	1443	777	1110	1199.46	12.53	-1077121	1180	1144	1113	1077	1046	1129	1062	1299	333	500	770	1	1	259837258	2991	-1.86	0.93	12	4.64	-619.00	1235.00	3548	20221020	-67.56	1013	20230719	13.62	3185	-63.86	20230817	1013	13.62	20230719	3185	-63.86	20230817	561	105.17	20221227	1.17	N	007460	500	1299 억	32561367	N	N	0	N	N
89	20231017	090212	57	100.00	KOSPI	기계	N	N	N	N	N	1129	19	2	1.71	73091437	64944	3.36	1120	1137	1120	1443	777	1110	1125.79	12.53	32521	1180	1144	1113	1077	1046	1129	1062	1299	333	500	770	1	1	259837258	2934	-1.82	0.91	12	0.02	-619.00	1235.00	3548	20221020	-68.18	1013	20230719	11.45	3185	-64.55	20230817	1013	11.45	20230719	3185	-64.55	20230817	561	101.25	20221227	1.17	N	007460	500	1299 억	32561367	N	N	0	N	N
90	20231016	160211	57	100.00	KOSPI	기계	N	N	N	N	N	1110	-19	5	-1.68	2120037948	1917209	53.05	1132	1149	1082	1467	791	1129	1105.76	12.55	-36231	1212	1170	1139	1097	1066	1155	1082	1299	338	500	790	1	1	259837258	2884	-1.79	0.90	12	0.74	-619.00	1235.00	3548	20221020	-68.71	1013	20230719	9.58	3185	-65.15	20230817	1013	9.58	20230719	3185	-65.15	20230817	561	97.86	20221227	1.09	N	007460	500	1299 억	32622409	N	N	0	N	N
91	20231016	150210	57	100.00	KOSPI	기계	N	N	N	N	N	1104	-25	5	-2.21	2040709281	1845526	51.07	1132	1149	1082	1467	791	1129	1105.76	12.55	-39880	1212	1170	1139	1097	1066	1155	1082	1299	338	500	790	1	1	259837258	2869	-1.78	0.89	12	0.71	-619.00	1235.00	3548	20221020	-68.88	1013	20230719	8.98	3185	-65.34	20230817	1013	8.98	20230719	3185	-65.34	20230817	561	96.79	20221227	1.09	N	007460	500	1299 억	32622409	N	N	0	N	N
92	20231016	140212	57	100.00	KOSPI	기계	N	N	N	N	N	1103	-26	5	-2.30	1800500609	1627796	45.04	1132	1149	1082	1467	791	1129	1106.09	12.55	-31148	1212	1170	1139	1097	1066	1155	1082	1299	338	500	790	1	1	259837258	2866	-1.78	0.89	12	0.63	-619.00	1235.00	3548	20221020	-68.91	1013	20230719	8.88	3185	-65.37	20230817	1013	8.88	20230719	3185	-65.37	20230817	561	96.61	20221227	1.09	N	007460	500	1299 억	32622409	N	N	0	N	N
93	20231016	130211	57	100.00	KOSPI	기계	N	N	N	N	N	1101	-28	5	-2.48	1654405316	1495009	41.37	1132	1149	1082	1467	791	1129	1106.61	12.55	-38696	1212	1170	1139	1097	1066	1155	1082	1299	338	500	790	1	1	259837258	2861	-1.78	0.89	12	0.58	-619.00	1235.00	3548	20221020	-68.97	1013	20230719	8.69	3185	-65.43	20230817	1013	8.69	20230719	3185	-65.43	20230817	561	96.26	20221227	1.09	N	007460	500	1299 억	32622409	N	N	0	N	N
94	20231016	120212	57	100.00	KOSPI	기계	N	N	N	N	N	1099	-30	5	-2.66	1446905303	1306453	36.15	1132	1149	1082	1467	791	1129	1107.50	12.55	-79134	1212	1170	1139	1097	1066	1155	1082	1299	338	500	790	1	1	259837258	2856	-1.78	0.89	12	0.50	-619.00	1235.00	3548	20221020	-69.02	1013	20230719	8.49	3185	-65.49	20230817	1013	8.49	20230719	3185	-65.49	20230817	561	95.90	20221227	1.09	N	007460	500	1299 억	32622409	N	N	0	N	N
95	20231016	110212	57	100.00	KOSPI	기계	N	N	N	N	N	1099	-30	5	-2.66	1114139494	1003707	27.77	1132	1149	1082	1467	791	1129	1110.02	12.55	-82892	1212	1170	1139	1097	1066	1155	1082	1299	338	500	790	1	1	259837258	2856	-1.78	0.89	12	0.39	-619.00	1235.00	3548	20221020	-69.02	1013	20230719	8.49	3185	-65.49	20230817	1013	8.49	20230719	3185	-65.49	20230817	561	95.90	20221227	1.09	N	007460	500	1299 억	32622409	N	N	0	N	N
96	20231016	100208	57	100.00	KOSPI	기계	N	N	N	N	N	1107	-22	5	-1.95	788107188	709133	19.62	1132	1149	1082	1467	791	1129	1111.36	12.55	-34934	1212	1170	1139	1097	1066	1155	1082	1299	338	500	790	1	1	259837258	2876	-1.79	0.90	12	0.27	-619.00	1235.00	3548	20221020	-68.80	1013	20230719	9.28	3185	-65.24	20230817	1013	9.28	20230719	3185	-65.24	20230817	561	97.33	20221227	1.09	N	007460	500	1299 억	32622409	N	N	0	N	N
97	20231016	090210	57	100.00	KOSPI	기계	N	N	N	N	N	1121	-8	5	-0.71	106402847	94067	2.60	1132	1149	1120	1467	791	1129	1131.15	12.55	-13337	1212	1170	1139	1097	1066	1155	1082	1299	338	500	790	1	1	259837258	2913	-1.81	0.91	12	0.04	-619.00	1235.00	3548	20221020	-68.40	1013	20230719	10.66	3185	-64.80	20230817	1013	10.66	20230719	3185	-64.80	20230817	561	99.82	20221227	1.09	N	007460	500	1299 억	32622409	N	N	0	N	N
98	20231012	160212	57	100.00	KOSPI	기계	N	N	N	N	N	1179	-5	5	-0.42	3268933084	2726960	88.39	1194	1222	1176	1539	829	1184	1198.78	12.48	434691	1266	1225	1197	1156	1128	1211	1142	1299	355	500	820	1	1	259837258	3063	-1.90	0.95	12	1.05	-619.00	1235.00	3548	20221020	-66.77	1013	20230719	16.39	3185	-62.98	20230817	1013	16.39	20230719	3185	-62.98	20230817	561	110.16	20221227	0.97	N	007460	500	1299 억	32424212	N	N	18	N	N
99	20231012	150211	57	100.00	KOSPI	기계	N	N	N	N	N	1179	-5	5	-0.42	3032178959	2526185	81.88	1194	1222	1177	1539	829	1184	1200.30	12.48	430836	1266	1225	1197	1156	1128	1211	1142	1299	355	500	820	1	1	259837258	3063	-1.90	0.95	12	0.97	-619.00	1235.00	3548	20221020	-66.77	1013	20230719	16.39	3185	-62.98	20230817	1013	16.39	20230719	3185	-62.98	20230817	561	110.16	20221227	0.97	N	007460	500	1299 억	32424212	N	N	12	N	N
100	20231012	140211	57	100.00	KOSPI	기계	N	N	N	N	N	1192	8	2	0.68	2588638946	2151985	69.75	1194	1222	1185	1539	829	1184	1202.91	12.48	536105	1266	1225	1197	1156	1128	1211	1142	1299	355	500	820	1	1	259837258	3097	-1.93	0.97	12	0.83	-619.00	1235.00	3548	20221020	-66.40	1013	20230719	17.67	3185	-62.57	20230817	1013	17.67	20230719	3185	-62.57	20230817	561	112.48	20221227	0.97	N	007460	500	1299 억	32424212	N	N	12	N	N
101	20231012	130211	57	100.00	KOSPI	기계	N	N	N	N	N	1197	13	2	1.10	2315097415	1923226	62.34	1194	1222	1185	1539	829	1184	1203.76	12.48	583319	1266	1225	1197	1156	1128	1211	1142	1299	355	500	820	1	1	259837258	3110	-1.93	0.97	12	0.74	-619.00	1235.00	3548	20221020	-66.26	1013	20230719	18.16	3185	-62.42	20230817	1013	18.16	20230719	3185	-62.42	20230817	561	113.37	20221227	0.97	N	007460	500	1299 억	32424212	N	N	12	N	N
102	20231012	120214	57	100.00	KOSPI	기계	N	N	N	N	N	1203	19	2	1.60	1938368757	1609248	52.16	1194	1222	1185	1539	829	1184	1204.52	12.48	656793	1266	1225	1197	1156	1128	1211	1142	1299	355	500	820	1	1	259837258	3126	-1.94	0.97	12	0.62	-619.00	1235.00	3548	20221020	-66.09	1013	20230719	18.76	3185	-62.23	20230817	1013	18.76	20230719	3185	-62.23	20230817	561	114.44	20221227	0.97	N	007460	500	1299 억	32424212	N	N	12	N	N
103	20231012	110213	57	100.00	KOSPI	기계	N	N	N	N	N	1203	19	2	1.60	1640315402	1361492	44.13	1194	1222	1185	1539	829	1184	1204.80	12.48	622590	1266	1225	1197	1156	1128	1211	1142	1299	355	500	820	1	1	259837258	3126	-1.94	0.97	12	0.52	-619.00	1235.00	3548	20221020	-66.09	1013	20230719	18.76	3185	-62.23	20230817	1013	18.76	20230719	3185	-62.23	20230817	561	114.44	20221227	0.97	N	007460	500	1299 억	32424212	N	N	12	N	N
104	20231012	100213	57	100.00	KOSPI	기계	N	N	N	N	N	1201	17	2	1.44	1119848996	927761	30.07	1194	1222	1185	1539	829	1184	1207.06	12.48	450524	1266	1225	1197	1156	1128	1211	1142	1299	355	500	820	1	1	259837258	3121	-1.94	0.97	12	0.36	-619.00	1235.00	3548	20221020	-66.15	1013	20230719	18.56	3185	-62.29	20230817	1013	18.56	20230719	3185	-62.29	20230817	561	114.08	20221227	0.97	N	007460	500	1299 억	32424212	N	N	12	N	N
105	20231012	090214	57	100.00	KOSPI	기계	N	N	N	N	N	1186	2	2	0.17	23881829	20040	0.65	1194	1195	1185	1539	829	1184	1191.89	12.48	-3284	1266	1225	1197	1156	1128	1211	1142	1299	355	500	820	1	1	259837258	3082	-1.92	0.96	12	0.01	-619.00	1235.00	3548	20221020	-66.57	1013	20230719	17.08	3185	-62.76	20230817	1013	17.08	20230719	3185	-62.76	20230817	561	111.41	20221227	0.97	N	007460	500	1299 억	32424212	N	N	12	N	N
106	20231011	160212	57	100.00	KOSPI	기계	N	N	N	N	N	1184	-21	5	-1.74	3651435234	3039643	73.13	1200	1238	1169	1566	844	1205	1201.29	12.49	-30512	1365	1284	1238	1157	1111	1262	1135	1299	361	500	840	1	1	259837258	3076	-1.91	0.96	12	1.17	-619.00	1235.00	3548	20221020	-66.63	1013	20230719	16.88	3185	-62.83	20230817	1013	16.88	20230719	3185	-62.83	20230817	561	111.05	20221227	1.00	N	007460	500	1299 억	32449293	N	N	12	N	N
107	20231011	150211	57	100.00	KOSPI	기계	N	N	N	N	N	1185	-20	5	-1.66	3455310542	2873901	69.14	1200	1238	1169	1566	844	1205	1202.31	12.49	-17367	1365	1284	1238	1157	1111	1262	1135	1299	361	500	840	1	1	259837258	3079	-1.91	0.96	12	1.11	-619.00	1235.00	3548	20221020	-66.60	1013	20230719	16.98	3185	-62.79	20230817	1013	16.98	20230719	3185	-62.79	20230817	561	111.23	20221227	1.00	N	007460	500	1299 억	32449293	N	N	16	N	N
108	20231011	140213	57	100.00	KOSPI	기계	N	N	N	N	N	1170	-35	5	-2.90	3074828957	2551323	61.38	1200	1238	1170	1566	844	1205	1205.19	12.49	18702	1365	1284	1238	1157	1111	1262	1135	1299	361	500	840	1	1	259837258	3040	-1.89	0.95	12	0.98	-619.00	1235.00	3548	20221020	-67.02	1013	20230719	15.50	3185	-63.27	20230817	1013	15.50	20230719	3185	-63.27	20230817	561	108.56	20221227	1.00	N	007460	500	1299 억	32449293	N	N	16	N	N
109	20231011	130210	57	100.00	KOSPI	기계	N	N	N	N	N	1203	-2	5	-0.17	2160478201	1780144	42.83	1200	1238	1194	1566	844	1205	1213.65	12.49	128826	1365	1284	1238	1157	1111	1262	1135	1299	361	500	840	1	1	259837258	3126	-1.94	0.97	12	0.69	-619.00	1235.00	3548	20221020	-66.09	1013	20230719	18.76	3185	-62.23	20230817	1013	18.76	20230719	3185	-62.23	20230817	561	114.44	20221227	1.00	N	007460	500	1299 억	32449293	N	N	16	N	N
110	20231011	120213	57	100.00	KOSPI	기계	N	N	N	N	N	1203	-2	5	-0.17	1979637434	1629863	39.21	1200	1238	1194	1566	844	1205	1214.60	12.49	206078	1365	1284	1238	1157	1111	1262	1135	1299	361	500	840	1	1	259837258	3126	-1.94	0.97	12	0.63	-619.00	1235.00	3548	20221020	-66.09	1013	20230719	18.76	3185	-62.23	20230817	1013	18.76	20230719	3185	-62.23	20230817	561	114.44	20221227	1.00	N	007460	500	1299 억	32449293	N	N	16	N	N
111	20231011	110212	57	100.00	KOSPI	기계	N	N	N	N	N	1205	0	3	0.00	1642692593	1349883	32.47	1200	1238	1194	1566	844	1205	1216.91	12.49	271580	1365	1284	1238	1157	1111	1262	1135	1299	361	500	840	1	1	259837258	3131	-1.95	0.98	12	0.52	-619.00	1235.00	3548	20221020	-66.04	1013	20230719	18.95	3185	-62.17	20230817	1013	18.95	20230719	3185	-62.17	20230817	561	114.80	20221227	1.00	N	007460	500	1299 억	32449293	N	N	16	N	N
112	20231011	100211	57	100.00	KOSPI	기계	N	N	N	N	N	1208	3	2	0.25	1238630074	1015077	24.42	1200	1238	1200	1566	844	1205	1220.23	12.49	344599	1365	1284	1238	1157	1111	1262	1135	1299	361	500	840	1	1	259837258	3139	-1.95	0.98	12	0.39	-619.00	1235.00	3548	20221020	-65.95	1013	20230719	19.25	3185	-62.07	20230817	1013	19.25	20230719	3185	-62.07	20230817	561	115.33	20221227	1.00	N	007460	500	1299 억	32449293	N	N	16	N	N
113	20231011	090211	57	100.00	KOSPI	기계	N	N	N	N	N	1217	12	2	1.00	106832015	88752	2.14	1200	1219	1200	1566	844	1205	1203.71	12.49	5135	1365	1284	1238	1157	1111	1262	1135	1299	361	500	840	1	1	259837258	3162	-1.97	0.99	12	0.03	-619.00	1235.00	3548	20221020	-65.70	1013	20230719	20.14	3185	-61.79	20230817	1013	20.14	20230719	3185	-61.79	20230817	561	116.93	20221227	1.00	N	007460	500	1299 억	32449293	N	N	16	N	N
114	20231010	160210	57	100.00	KOSPI	기계	N	N	N	N	N	1205	-100	5	-7.66	5116717475	4107847	102.86	1310	1319	1192	1696	914	1305	1245.75	12.58	-213986	1421	1362	1291	1232	1161	1392	1262	1299	391	500	910	1	1	259837258	3131	-1.95	0.98	12	1.58	-619.00	1235.00	3548	20221020	-66.04	1013	20230719	18.95	3185	-62.17	20230817	1013	18.95	20230719	3185	-62.17	20230817	561	114.80	20221227	0.96	N	007460	500	1299 억	32675521	N	N	16	N	N
115	20231010	150211	57	100.00	KOSPI	기계	N	N	N	N	N	1201	-104	5	-7.97	4910769208	3936286	98.56	1310	1319	1192	1696	914	1305	1247.54	12.58	-218364	1421	1362	1291	1232	1161	1392	1262	1299	391	500	910	1	1	259837258	3121	-1.94	0.97	12	1.51	-619.00	1235.00	3548	20221020	-66.15	1013	20230719	18.56	3185	-62.29	20230817	1013	18.56	20230719	3185	-62.29	20230817	561	114.08	20221227	0.96	N	007460	500	1299 억	32675521	N	N	87	N	N
116	20231010	140210	57	100.00	KOSPI	기계	N	N	N	N	N	1224	-81	5	-6.21	3766202114	2986825	74.79	1310	1319	1212	1696	914	1305	1260.92	12.58	-194096	1421	1362	1291	1232	1161	1392	1262	1299	391	500	910	1	1	259837258	3180	-1.98	0.99	12	1.15	-619.00	1235.00	3548	20221020	-65.50	1013	20230719	20.83	3185	-61.57	20230817	1013	20.83	20230719	3185	-61.57	20230817	561	118.18	20221227	0.96	N	007460	500	1299 억	32675521	N	N	87	N	N
117	20231010	130210	57	100.00	KOSPI	기계	N	N	N	N	N	1230	-75	5	-5.75	3227558534	2547505	63.79	1310	1319	1222	1696	914	1305	1266.93	12.58	-151116	1421	1362	1291	1232	1161	1392	1262	1299	391	500	910	1	1	259837258	3196	-1.99	1.00	12	0.98	-619.00	1235.00	3548	20221020	-65.33	1013	20230719	21.42	3185	-61.38	20230817	1013	21.42	20230719	3185	-61.38	20230817	561	119.25	20221227	0.96	N	007460	500	1299 억	32675521	N	N	87	N	N
118	20231010	120209	57	100.00	KOSPI	기계	N	N	N	N	N	1248	-57	5	-4.37	2484767035	1946841	48.75	1310	1319	1237	1696	914	1305	1276.29	12.58	43259	1421	1362	1291	1232	1161	1392	1262	1299	391	500	910	1	1	259837258	3243	-2.02	1.01	12	0.75	-619.00	1235.00	3548	20221020	-64.83	1013	20230719	23.20	3185	-60.82	20230817	1013	23.20	20230719	3185	-60.82	20230817	561	122.46	20221227	0.96	N	007460	500	1299 억	32675521	N	N	87	N	N
119	20231010	110207	57	100.00	KOSPI	기계	N	N	N	N	N	1274	-31	5	-2.38	1663032067	1294520	32.41	1310	1319	1266	1696	914	1305	1284.65	12.58	257162	1421	1362	1291	1232	1161	1392	1262	1299	391	500	910	1	1	259837258	3310	-2.06	1.03	12	0.50	-619.00	1235.00	3548	20221020	-64.09	1013	20230719	25.77	3185	-60.00	20230817	1013	25.77	20230719	3185	-60.00	20230817	561	127.09	20221227	0.96	N	007460	500	1299 억	32675521	N	N	87	N	N
120	20231010	100208	57	100.00	KOSPI	기계	N	N	N	N	N	1294	-11	5	-0.84	757532153	586836	14.69	1310	1319	1266	1696	914	1305	1290.84	12.58	-33562	1421	1362	1291	1232	1161	1392	1262	1299	391	500	910	1	1	259837258	3362	-2.09	1.05	12	0.23	-619.00	1235.00	3548	20221020	-63.53	1013	20230719	27.74	3185	-59.37	20230817	1013	27.74	20230719	3185	-59.37	20230817	561	130.66	20221227	0.96	N	007460	500	1299 억	32675521	N	N	87	N	N
121	20231010	090210	57	100.00	KOSPI	기계	N	N	N	N	N	1290	-15	5	-1.15	116439470	89624	2.24	1310	1315	1285	1696	914	1305	1299.11	12.58	-20442	1421	1362	1291	1232	1161	1392	1262	1299	391	500	910	1	1	259837258	3352	-2.08	1.04	12	0.03	-619.00	1235.00	3548	20221020	-63.64	1013	20230719	27.34	3185	-59.50	20230817	1013	27.34	20230719	3185	-59.50	20230817	561	129.95	20221227	0.96	N	007460	500	1299 억	32675521	N	N	87	N	N
122	20231006	160209	57	100.00	KOSPI	기계	N	N	N	N	N	1305	62	2	4.99	5143562838	3946296	21.19	1231	1350	1220	1615	871	1243	1303.39	12.53	107305	1593	1417	1322	1146	1051	1506	1235	1299	372	500	870	1	1	259837258	3391	-2.11	1.06	12	1.52	-619.00	1235.00	3548	20221020	-63.22	1013	20230719	28.83	3185	-59.03	20230817	1013	28.83	20230719	3185	-59.03	20230817	561	132.62	20221227	0.95	N	007460	500	1299 억	32567282	N	N	87	N	N
123	20231006	150206	57	100.00	KOSPI	기계	N	N	N	N	N	1296	53	2	4.26	4938082220	3787934	20.34	1231	1350	1220	1615	871	1243	1303.64	12.53	111077	1593	1417	1322	1146	1051	1506	1235	1299	372	500	870	1	1	259837258	3367	-2.09	1.05	12	1.46	-619.00	1235.00	3548	20221020	-63.47	1013	20230719	27.94	3185	-59.31	20230817	1013	27.94	20230719	3185	-59.31	20230817	561	131.02	20221227	0.95	N	007460	500	1299 억	32567282	N	N	0	N	N
124	20231006	140207	57	100.00	KOSPI	기계	N	N	N	N	N	1308	65	2	5.23	4560436938	3497237	18.78	1231	1350	1220	1615	871	1243	1304.02	12.53	122911	1593	1417	1322	1146	1051	1506	1235	1299	372	500	870	1	1	259837258	3399	-2.11	1.06	12	1.35	-619.00	1235.00	3548	20221020	-63.13	1013	20230719	29.12	3185	-58.93	20230817	1013	29.12	20230719	3185	-58.93	20230817	561	133.16	20221227	0.95	N	007460	500	1299 억	32567282	N	N	0	N	N
125	20231006	130206	57	100.00	KOSPI	기계	N	N	N	N	N	1322	79	2	6.36	4073987527	3125092	16.78	1231	1350	1220	1615	871	1243	1303.64	12.53	66740	1593	1417	1322	1146	1051	1506	1235	1299	372	500	870	1	1	259837258	3435	-2.14	1.07	12	1.20	-619.00	1235.00	3548	20221020	-62.74	1013	20230719	30.50	3185	-58.49	20230817	1013	30.50	20230719	3185	-58.49	20230817	561	135.65	20221227	0.95	N	007460	500	1299 억	32567282	N	N	0	N	N
126	20231006	120205	57	100.00	KOSPI	기계	N	N	N	N	N	1300	57	2	4.59	2755410085	2130331	11.44	1231	1320	1220	1615	871	1243	1293.43	12.53	165765	1593	1417	1322	1146	1051	1506	1235	1299	372	500	870	1	1	259837258	3378	-2.10	1.05	12	0.82	-619.00	1235.00	3548	20221020	-63.36	1013	20230719	28.33	3185	-59.18	20230817	1013	28.33	20230719	3185	-59.18	20230817	561	131.73	20221227	0.95	N	007460	500	1299 억	32567282	N	N	0	N	N
127	20231006	110204	57	100.00	KOSPI	기계	N	N	N	N	N	1299	56	2	4.51	2441395565	1888938	10.14	1231	1320	1220	1615	871	1243	1292.48	12.53	104973	1593	1417	1322	1146	1051	1506	1235	1299	372	500	870	1	1	259837258	3375	-2.10	1.05	12	0.73	-619.00	1235.00	3548	20221020	-63.39	1013	20230719	28.23	3185	-59.22	20230817	1013	28.23	20230719	3185	-59.22	20230817	561	131.55	20221227	0.95	N	007460	500	1299 억	32567282	N	N	0	N	N
128	20231006	100206	57	100.00	KOSPI	기계	N	N	N	N	N	1284	41	2	3.30	1963381107	1518781	8.15	1231	1320	1220	1615	871	1243	1292.74	12.53	21493	1593	1417	1322	1146	1051	1506	1235	1299	372	500	870	1	1	259837258	3336	-2.07	1.04	12	0.58	-619.00	1235.00	3548	20221020	-63.81	1013	20230719	26.75	3185	-59.69	20230817	1013	26.75	20230719	3185	-59.69	20230817	561	128.88	20221227	0.95	N	007460	500	1299 억	32567282	N	N	0	N	N
129	20231006	090202	57	100.00	KOSPI	기계	N	N	N	N	N	1245	2	2	0.16	103329665	83902	0.45	1231	1245	1220	1615	871	1243	1231.51	12.53	28374	1593	1417	1322	1146	1051	1506	1235	1299	372	500	870	1	1	259837258	3235	-2.01	1.01	12	0.03	-619.00	1235.00	3548	20221020	-64.91	1013	20230719	22.90	3185	-60.91	20230817	1013	22.90	20230719	3185	-60.91	20230817	561	121.93	20221227	0.95	N	007460	500	1299 억	32567282	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History