KissMeData/025890/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160351	57	100.00	KOSPI	기계	N	N	N	N	N	2775	30	2	1.09	91742700	33443	93.53	2760	2775	2725	3565	1925	2745	2743.23	3.80	840	2855	2800	2770	2715	2685	2785	2700	57	820	500	1860	5	1	11309259	314	18.26	1.02	12	0.30	152.00	2714.00	4705	20230417	-41.02	2295	20221107	20.92	4705	-41.02	20230417	2490	11.45	20230103	4705	-41.02	20230417	2295	20.92	20221107	0.44	N	025890	500	56 억	429377	N	N	0	N	N
3	20230927	150353	57	100.00	KOSPI	기계	N	N	N	N	N	2760	15	2	0.55	89258970	32547	91.02	2760	2770	2725	3565	1925	2745	2742.43	3.80	870	2855	2800	2770	2715	2685	2785	2700	57	820	500	1860	5	1	11309259	312	18.16	1.02	12	0.29	152.00	2714.00	4705	20230417	-41.34	2295	20221107	20.26	4705	-41.34	20230417	2490	10.84	20230103	4705	-41.34	20230417	2295	20.26	20221107	0.44	N	025890	500	56 억	429377	N	N	0	N	N
4	20230927	140353	57	100.00	KOSPI	기계	N	N	N	N	N	2760	15	2	0.55	84268565	30738	85.96	2760	2770	2725	3565	1925	2745	2741.47	3.80	929	2855	2800	2770	2715	2685	2785	2700	57	820	500	1860	5	1	11309259	312	18.16	1.02	12	0.27	152.00	2714.00	4705	20230417	-41.34	2295	20221107	20.26	4705	-41.34	20230417	2490	10.84	20230103	4705	-41.34	20230417	2295	20.26	20221107	0.44	N	025890	500	56 억	429377	N	N	0	N	N
5	20230927	130350	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-5	5	-0.18	78756715	28734	80.36	2760	2770	2725	3565	1925	2745	2740.83	3.80	472	2855	2800	2770	2715	2685	2785	2700	57	820	500	1860	5	1	11309259	310	18.03	1.01	12	0.25	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.44	N	025890	500	56 억	429377	N	N	0	N	N
6	20230927	120348	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-5	5	-0.18	63637990	23203	64.89	2760	2770	2730	3565	1925	2745	2742.62	3.80	430	2855	2800	2770	2715	2685	2785	2700	57	820	500	1860	5	1	11309259	310	18.03	1.01	12	0.21	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.44	N	025890	500	56 억	429377	N	N	0	N	N
7	20230927	110351	57	100.00	KOSPI	기계	N	N	N	N	N	2760	15	2	0.55	22553070	8190	22.90	2760	2770	2740	3565	1925	2745	2754.15	3.80	-735	2855	2800	2770	2715	2685	2785	2700	57	820	500	1860	5	1	11309259	312	18.16	1.02	12	0.07	152.00	2714.00	4705	20230417	-41.34	2295	20221107	20.26	4705	-41.34	20230417	2490	10.84	20230103	4705	-41.34	20230417	2295	20.26	20221107	0.44	N	025890	500	56 억	429377	N	N	0	N	N
8	20230927	100350	57	100.00	KOSPI	기계	N	N	N	N	N	2765	20	2	0.73	18689520	6785	18.97	2760	2770	2740	3565	1925	2745	2755.09	3.80	-654	2855	2800	2770	2715	2685	2785	2700	57	820	500	1860	5	1	11309259	313	18.19	1.02	12	0.06	152.00	2714.00	4705	20230417	-41.23	2295	20221107	20.48	4705	-41.23	20230417	2490	11.04	20230103	4705	-41.23	20230417	2295	20.48	20221107	0.44	N	025890	500	56 억	429377	N	N	0	N	N
9	20230927	090356	57	100.00	KOSPI	기계	N	N	N	N	N	2750	5	2	0.18	7460885	2703	7.56	2760	2770	2750	3565	1925	2745	2762.68	3.80	-1026	2855	2800	2770	2715	2685	2785	2700	57	820	500	1860	5	1	11309259	311	18.09	1.01	12	0.02	152.00	2714.00	4705	20230417	-41.55	2295	20221107	19.83	4705	-41.55	20230417	2490	10.44	20230103	4705	-41.55	20230417	2295	19.83	20221107	0.44	N	025890	500	56 억	429377	N	N	0	N	N
10	20230926	160349	57	100.00	KOSPI	기계	N	N	N	N	N	2745	-70	5	-2.49	96764890	34994	42.66	2815	2825	2740	3655	1975	2815	2765.19	3.85	-5792	3048	2931	2838	2721	2628	2990	2780	57	840	500	1910	5	1	11309259	310	18.06	1.01	12	0.31	152.00	2714.00	4705	20230417	-41.66	2295	20221107	19.61	4705	-41.66	20230417	2490	10.24	20230103	4705	-41.66	20230417	2295	19.61	20221107	0.44	N	025890	500	56 억	435204	N	N	4	N	N
11	20230926	150351	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-60	5	-2.13	92121690	33304	40.60	2815	2825	2740	3655	1975	2815	2766.08	3.85	-5748	3048	2931	2838	2721	2628	2990	2780	57	840	500	1910	5	1	11309259	312	18.12	1.02	12	0.29	152.00	2714.00	4705	20230417	-41.45	2295	20221107	20.04	4705	-41.45	20230417	2490	10.64	20230103	4705	-41.45	20230417	2295	20.04	20221107	0.44	N	025890	500	56 억	435204	N	N	4	N	N
12	20230926	140346	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-65	5	-2.31	76212755	27516	33.55	2815	2825	2740	3655	1975	2815	2769.76	3.85	-4343	3048	2931	2838	2721	2628	2990	2780	57	840	500	1910	5	1	11309259	311	18.09	1.01	12	0.24	152.00	2714.00	4705	20230417	-41.55	2295	20221107	19.83	4705	-41.55	20230417	2490	10.44	20230103	4705	-41.55	20230417	2295	19.83	20221107	0.44	N	025890	500	56 억	435204	N	N	4	N	N
13	20230926	130347	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-45	5	-1.60	59275490	21373	26.06	2815	2825	2740	3655	1975	2815	2773.38	3.85	-3894	3048	2931	2838	2721	2628	2990	2780	57	840	500	1910	5	1	11309259	313	18.22	1.02	12	0.19	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.44	N	025890	500	56 억	435204	N	N	4	N	N
14	20230926	120350	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-60	5	-2.13	52839635	19039	23.21	2815	2825	2740	3655	1975	2815	2775.34	3.85	-3728	3048	2931	2838	2721	2628	2990	2780	57	840	500	1910	5	1	11309259	312	18.12	1.02	12	0.17	152.00	2714.00	4705	20230417	-41.45	2295	20221107	20.04	4705	-41.45	20230417	2490	10.64	20230103	4705	-41.45	20230417	2295	20.04	20221107	0.44	N	025890	500	56 억	435204	N	N	4	N	N
15	20230926	110349	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-60	5	-2.13	39654045	14245	17.37	2815	2825	2755	3655	1975	2815	2783.72	3.85	-2263	3048	2931	2838	2721	2628	2990	2780	57	840	500	1910	5	1	11309259	312	18.12	1.02	12	0.13	152.00	2714.00	4705	20230417	-41.45	2295	20221107	20.04	4705	-41.45	20230417	2490	10.64	20230103	4705	-41.45	20230417	2295	20.04	20221107	0.44	N	025890	500	56 억	435204	N	N	4	N	N
16	20230926	100348	57	100.00	KOSPI	기계	N	N	N	N	N	2780	-35	5	-1.24	29189135	10457	12.75	2815	2825	2765	3655	1975	2815	2791.35	3.85	-2124	3048	2931	2838	2721	2628	2990	2780	57	840	500	1910	5	1	11309259	314	18.29	1.02	12	0.09	152.00	2714.00	4705	20230417	-40.91	2295	20221107	21.13	4705	-40.91	20230417	2490	11.65	20230103	4705	-40.91	20230417	2295	21.13	20221107	0.44	N	025890	500	56 억	435204	N	N	4	N	N
17	20230926	090348	57	100.00	KOSPI	기계	N	N	N	N	N	2815	0	3	0.00	6178600	2201	2.68	2815	2825	2795	3655	1975	2815	2807.18	3.85	45	3048	2931	2838	2721	2628	2990	2780	57	840	500	1910	5	1	11309259	318	18.52	1.04	12	0.02	152.00	2714.00	4705	20230417	-40.17	2295	20221107	22.66	4705	-40.17	20230417	2490	13.05	20230103	4705	-40.17	20230417	2295	22.66	20221107	0.44	N	025890	500	56 억	435204	N	N	4	N	N
18	20230925	160348	57	100.00	KOSPI	기계	N	N	N	N	N	2815	45	2	1.62	231060210	82026	36.83	2770	2955	2745	3600	1940	2770	2816.92	3.97	-14081	3123	2946	2788	2611	2453	3035	2700	57	830	500	1880	5	1	11309259	318	18.52	1.04	12	0.73	152.00	2714.00	4705	20230417	-40.17	2295	20221107	22.66	4705	-40.17	20230417	2490	13.05	20230103	4705	-40.17	20230417	2295	22.66	20221107	0.44	N	025890	500	56 억	449120	N	N	4	N	N
19	20230925	150350	57	100.00	KOSPI	기계	N	N	N	N	N	2800	30	2	1.08	223808690	79430	35.66	2770	2955	2745	3600	1940	2770	2817.68	3.97	-14236	3123	2946	2788	2611	2453	3035	2700	57	830	500	1880	5	1	11309259	317	18.42	1.03	12	0.70	152.00	2714.00	4705	20230417	-40.49	2295	20221107	22.00	4705	-40.49	20230417	2490	12.45	20230103	4705	-40.49	20230417	2295	22.00	20221107	0.44	N	025890	500	56 억	449120	N	N	1	N	N
20	20230925	140344	57	100.00	KOSPI	기계	N	N	N	N	N	2800	30	2	1.08	202467880	71809	32.24	2770	2955	2745	3600	1940	2770	2819.53	3.97	-12931	3123	2946	2788	2611	2453	3035	2700	57	830	500	1880	5	1	11309259	317	18.42	1.03	12	0.63	152.00	2714.00	4705	20230417	-40.49	2295	20221107	22.00	4705	-40.49	20230417	2490	12.45	20230103	4705	-40.49	20230417	2295	22.00	20221107	0.44	N	025890	500	56 억	449120	N	N	1	N	N
21	20230925	130345	57	100.00	KOSPI	기계	N	N	N	N	N	2825	55	2	1.99	162404625	57471	25.80	2770	2955	2745	3600	1940	2770	2825.85	3.97	-10148	3123	2946	2788	2611	2453	3035	2700	57	830	500	1880	5	1	11309259	319	18.59	1.04	12	0.51	152.00	2714.00	4705	20230417	-39.96	2295	20221107	23.09	4705	-39.96	20230417	2490	13.45	20230103	4705	-39.96	20230417	2295	23.09	20221107	0.44	N	025890	500	56 억	449120	N	N	1	N	N
22	20230925	120350	57	100.00	KOSPI	기계	N	N	N	N	N	2770	0	3	0.00	49773755	18010	8.09	2770	2800	2745	3600	1940	2770	2763.67	3.97	1144	3123	2946	2788	2611	2453	3035	2700	57	830	500	1880	5	1	11309259	313	18.22	1.02	12	0.16	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.44	N	025890	500	56 억	449120	N	N	1	N	N
23	20230925	110345	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-15	5	-0.54	35080645	12675	5.69	2770	2800	2755	3600	1940	2770	2767.70	3.97	1038	3123	2946	2788	2611	2453	3035	2700	57	830	500	1880	5	1	11309259	312	18.12	1.02	12	0.11	152.00	2714.00	4705	20230417	-41.45	2295	20221107	20.04	4705	-41.45	20230417	2490	10.64	20230103	4705	-41.45	20230417	2295	20.04	20221107	0.44	N	025890	500	56 억	449120	N	N	1	N	N
24	20230925	100347	57	100.00	KOSPI	기계	N	N	N	N	N	2780	10	2	0.36	22966750	8292	3.72	2770	2800	2755	3600	1940	2770	2769.75	3.97	1254	3123	2946	2788	2611	2453	3035	2700	57	830	500	1880	5	1	11309259	314	18.29	1.02	12	0.07	152.00	2714.00	4705	20230417	-40.91	2295	20221107	21.13	4705	-40.91	20230417	2490	11.65	20230103	4705	-40.91	20230417	2295	21.13	20221107	0.44	N	025890	500	56 억	449120	N	N	1	N	N
25	20230925	090347	57	100.00	KOSPI	기계	N	N	N	N	N	2770	0	3	0.00	5587640	2017	0.91	2770	2780	2770	3600	1940	2770	2770.27	3.97	322	3123	2946	2788	2611	2453	3035	2700	57	830	500	1880	5	1	11309259	313	18.22	1.02	12	0.02	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.44	N	025890	500	56 억	449120	N	N	1	N	N
26	20230922	160357	57	100.00	KOSPI	기계	N	N	N	N	N	2770	30	2	1.09	216334310	77730	411.18	2715	2965	2630	3560	1920	2740	2783.15	4.05	-8808	2820	2780	2745	2705	2670	2762	2687	57	820	500	1860	5	1	11309259	313	18.22	1.02	12	0.69	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.44	N	025890	500	56 억	458121	N	N	1	N	N
27	20230922	150355	57	100.00	KOSPI	기계	N	N	N	N	N	2800	60	2	2.19	207028285	74381	393.47	2715	2965	2630	3560	1920	2740	2783.35	4.05	-8038	2820	2780	2745	2705	2670	2762	2687	57	820	500	1860	5	1	11309259	317	18.42	1.03	12	0.66	152.00	2714.00	4705	20230417	-40.49	2295	20221107	22.00	4705	-40.49	20230417	2490	12.45	20230103	4705	-40.49	20230417	2295	22.00	20221107	0.44	N	025890	500	56 억	458121	N	N	1	N	N
28	20230922	140355	57	100.00	KOSPI	기계	N	N	N	N	N	2795	55	2	2.01	203235195	73028	386.31	2715	2965	2630	3560	1920	2740	2782.98	4.05	-7589	2820	2780	2745	2705	2670	2762	2687	57	820	500	1860	5	1	11309259	316	18.39	1.03	12	0.65	152.00	2714.00	4705	20230417	-40.60	2295	20221107	21.79	4705	-40.60	20230417	2490	12.25	20230103	4705	-40.60	20230417	2295	21.79	20221107	0.44	N	025890	500	56 억	458121	N	N	1	N	N
29	20230922	130336	57	100.00	KOSPI	기계	N	N	N	N	N	2775	35	2	1.28	198589390	71367	377.52	2715	2965	2630	3560	1920	2740	2782.65	4.05	-7295	2820	2780	2745	2705	2670	2762	2687	57	820	500	1860	5	1	11309259	314	18.26	1.02	12	0.63	152.00	2714.00	4705	20230417	-41.02	2295	20221107	20.92	4705	-41.02	20230417	2490	11.45	20230103	4705	-41.02	20230417	2295	20.92	20221107	0.44	N	025890	500	56 억	458121	N	N	1	N	N
30	20230922	120334	57	100.00	KOSPI	기계	N	N	N	N	N	2845	105	2	3.83	159380685	57387	303.57	2715	2965	2630	3560	1920	2740	2777.30	4.05	-7569	2820	2780	2745	2705	2670	2762	2687	57	820	500	1860	5	1	11309259	322	18.72	1.05	12	0.51	152.00	2714.00	4705	20230417	-39.53	2295	20221107	23.97	4705	-39.53	20230417	2490	14.26	20230103	4705	-39.53	20230417	2295	23.97	20221107	0.44	N	025890	500	56 억	458121	N	N	1	N	N
31	20230922	110333	57	100.00	KOSPI	기계	N	N	N	N	N	2830	90	2	3.28	92500945	34079	180.27	2715	2890	2630	3560	1920	2740	2714.31	4.05	-4634	2820	2780	2745	2705	2670	2762	2687	57	820	500	1860	5	1	11309259	320	18.62	1.04	12	0.30	152.00	2714.00	4705	20230417	-39.85	2295	20221107	23.31	4705	-39.85	20230417	2490	13.65	20230103	4705	-39.85	20230417	2295	23.31	20221107	0.44	N	025890	500	56 억	458121	N	N	1	N	N
32	20230922	100334	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-55	5	-2.01	44670640	16729	88.49	2715	2715	2630	3560	1920	2740	2670.25	4.05	-1881	2820	2780	2745	2705	2670	2762	2687	57	820	500	1860	5	1	11309259	304	17.66	0.99	12	0.15	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.44	N	025890	500	56 억	458121	N	N	1	N	N
33	20230922	090329	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-55	5	-2.01	4885515	1807	9.56	2715	2715	2680	3560	1920	2740	2703.66	4.05	-1000	2820	2780	2745	2705	2670	2762	2687	57	820	500	1860	5	1	11309259	304	17.66	0.99	12	0.02	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.44	N	025890	500	56 억	458121	N	N	1	N	N
34	20230921	160335	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-75	5	-2.66	48947015	17864	60.89	2785	2785	2710	3655	1975	2815	2739.98	4.14	-10485	2911	2862	2816	2767	2721	2840	2745	57	840	500	1910	5	1	11309259	310	18.03	1.01	12	0.16	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.44	N	025890	500	56 억	468627	N	N	1	N	N
35	20230921	150330	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-75	5	-2.66	47386460	17292	58.94	2785	2785	2710	3655	1975	2815	2740.37	4.14	-10472	2911	2862	2816	2767	2721	2840	2745	57	840	500	1910	5	1	11309259	310	18.03	1.01	12	0.15	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.44	N	025890	500	56 억	468627	N	N	2	N	N
36	20230921	140331	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-75	5	-2.66	40011030	14586	49.72	2785	2785	2720	3655	1975	2815	2743.11	4.14	-10472	2911	2862	2816	2767	2721	2840	2745	57	840	500	1910	5	1	11309259	310	18.03	1.01	12	0.13	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.44	N	025890	500	56 억	468627	N	N	2	N	N
37	20230921	130329	57	100.00	KOSPI	기계	N	N	N	N	N	2725	-90	5	-3.20	35380210	12892	43.95	2785	2785	2720	3655	1975	2815	2744.35	4.14	-9133	2911	2862	2816	2767	2721	2840	2745	57	840	500	1910	5	1	11309259	308	17.93	1.00	12	0.11	152.00	2714.00	4705	20230417	-42.08	2295	20221107	18.74	4705	-42.08	20230417	2490	9.44	20230103	4705	-42.08	20230417	2295	18.74	20221107	0.44	N	025890	500	56 억	468627	N	N	2	N	N
38	20230921	120327	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-85	5	-3.02	31826025	11589	39.50	2785	2785	2725	3655	1975	2815	2746.23	4.14	-7955	2911	2862	2816	2767	2721	2840	2745	57	840	500	1910	5	1	11309259	309	17.96	1.01	12	0.10	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.44	N	025890	500	56 억	468627	N	N	2	N	N
39	20230921	110335	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-80	5	-2.84	27830645	10123	34.51	2785	2785	2725	3655	1975	2815	2749.25	4.14	-6489	2911	2862	2816	2767	2721	2840	2745	57	840	500	1910	5	1	11309259	309	17.99	1.01	12	0.09	152.00	2714.00	4705	20230417	-41.87	2295	20221107	19.17	4705	-41.87	20230417	2490	9.84	20230103	4705	-41.87	20230417	2295	19.17	20221107	0.44	N	025890	500	56 억	468627	N	N	2	N	N
40	20230921	100329	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-80	5	-2.84	17010365	6157	20.99	2785	2785	2725	3655	1975	2815	2762.77	4.14	-4860	2911	2862	2816	2767	2721	2840	2745	57	840	500	1910	5	1	11309259	309	17.99	1.01	12	0.05	152.00	2714.00	4705	20230417	-41.87	2295	20221107	19.17	4705	-41.87	20230417	2490	9.84	20230103	4705	-41.87	20230417	2295	19.17	20221107	0.44	N	025890	500	56 억	468627	N	N	2	N	N
41	20230921	090334	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-45	5	-1.60	7564955	2720	9.27	2785	2785	2765	3655	1975	2815	2781.23	4.14	-2518	2911	2862	2816	2767	2721	2840	2745	57	840	500	1910	5	1	11309259	313	18.22	1.02	12	0.02	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.44	N	025890	500	56 억	468627	N	N	2	N	N
42	20230920	160334	57	100.00	KOSPI	기계	N	N	N	N	N	2815	-70	5	-2.43	81980750	29335	35.20	2865	2865	2770	3750	2020	2885	2794.62	4.17	-3293	2981	2932	2861	2812	2741	2957	2837	57	865	500	1960	5	1	11309259	318	18.52	1.04	12	0.26	152.00	2714.00	4705	20230417	-40.17	2295	20221107	22.66	4705	-40.17	20230417	2490	13.05	20230103	4705	-40.17	20230417	2295	22.66	20221107	0.44	N	025890	500	56 억	471920	N	N	2	N	N
43	20230920	150325	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-90	5	-3.12	78711370	28171	33.81	2865	2865	2770	3750	2020	2885	2794.06	4.17	-3257	2981	2932	2861	2812	2741	2957	2837	57	865	500	1960	5	1	11309259	316	18.39	1.03	12	0.25	152.00	2714.00	4705	20230417	-40.60	2295	20221107	21.79	4705	-40.60	20230417	2490	12.25	20230103	4705	-40.60	20230417	2295	21.79	20221107	0.44	N	025890	500	56 억	471920	N	N	0	N	N
44	20230920	140328	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-110	5	-3.81	73339445	26237	31.49	2865	2865	2770	3750	2020	2885	2795.27	4.17	-3309	2981	2932	2861	2812	2741	2957	2837	57	865	500	1960	5	1	11309259	314	18.26	1.02	12	0.23	152.00	2714.00	4705	20230417	-41.02	2295	20221107	20.92	4705	-41.02	20230417	2490	11.45	20230103	4705	-41.02	20230417	2295	20.92	20221107	0.44	N	025890	500	56 억	471920	N	N	0	N	N
45	20230920	130327	57	100.00	KOSPI	기계	N	N	N	N	N	2775	-110	5	-3.81	66949355	23932	28.72	2865	2865	2775	3750	2020	2885	2797.48	4.17	-2750	2981	2932	2861	2812	2741	2957	2837	57	865	500	1960	5	1	11309259	314	18.26	1.02	12	0.21	152.00	2714.00	4705	20230417	-41.02	2295	20221107	20.92	4705	-41.02	20230417	2490	11.45	20230103	4705	-41.02	20230417	2295	20.92	20221107	0.44	N	025890	500	56 억	471920	N	N	0	N	N
46	20230920	120326	57	100.00	KOSPI	기계	N	N	N	N	N	2815	-70	5	-2.43	50537240	18028	21.63	2865	2865	2775	3750	2020	2885	2803.26	4.17	-3293	2981	2932	2861	2812	2741	2957	2837	57	865	500	1960	5	1	11309259	318	18.52	1.04	12	0.16	152.00	2714.00	4705	20230417	-40.17	2295	20221107	22.66	4705	-40.17	20230417	2490	13.05	20230103	4705	-40.17	20230417	2295	22.66	20221107	0.44	N	025890	500	56 억	471920	N	N	0	N	N
47	20230920	110330	57	100.00	KOSPI	기계	N	N	N	N	N	2810	-75	5	-2.60	47698225	17025	20.43	2865	2865	2775	3750	2020	2885	2801.66	4.17	-3214	2981	2932	2861	2812	2741	2957	2837	57	865	500	1960	5	1	11309259	318	18.49	1.04	12	0.15	152.00	2714.00	4705	20230417	-40.28	2295	20221107	22.44	4705	-40.28	20230417	2490	12.85	20230103	4705	-40.28	20230417	2295	22.44	20221107	0.44	N	025890	500	56 억	471920	N	N	0	N	N
48	20230920	100322	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-90	5	-3.12	22551320	8013	9.62	2865	2865	2785	3750	2020	2885	2814.34	4.17	-1661	2981	2932	2861	2812	2741	2957	2837	57	865	500	1960	5	1	11309259	316	18.39	1.03	12	0.07	152.00	2714.00	4705	20230417	-40.60	2295	20221107	21.79	4705	-40.60	20230417	2490	12.25	20230103	4705	-40.60	20230417	2295	21.79	20221107	0.44	N	025890	500	56 억	471920	N	N	0	N	N
49	20230920	090328	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-40	5	-1.39	1486355	520	0.62	2865	2865	2840	3750	2020	2885	2858.38	4.17	-84	2981	2932	2861	2812	2741	2957	2837	57	865	500	1960	5	1	11309259	322	18.72	1.05	12	0.00	152.00	2714.00	4705	20230417	-39.53	2295	20221107	23.97	4705	-39.53	20230417	2490	14.26	20230103	4705	-39.53	20230417	2295	23.97	20221107	0.44	N	025890	500	56 억	471920	N	N	0	N	N
50	20230919	160325	57	100.00	KOSPI	기계	N	N	N	N	N	2885	30	2	1.05	237792890	83326	229.58	2855	2910	2790	3710	2000	2855	2853.77	4.29	-13751	3005	2930	2835	2760	2665	2967	2797	57	855	500	1940	5	1	11309259	326	18.98	1.06	12	0.74	152.00	2714.00	4705	20230417	-38.68	2295	20221107	25.71	4705	-38.68	20230417	2490	15.86	20230103	4705	-38.68	20230417	2295	25.71	20221107	0.44	N	025890	500	56 억	485671	N	N	1	N	N
51	20230919	150324	57	100.00	KOSPI	기계	N	N	N	N	N	2855	0	3	0.00	211676635	74286	204.67	2855	2910	2790	3710	2000	2855	2849.48	4.29	-12153	3005	2930	2835	2760	2665	2967	2797	57	855	500	1940	5	1	11309259	323	18.78	1.05	12	0.66	152.00	2714.00	4705	20230417	-39.32	2295	20221107	24.40	4705	-39.32	20230417	2490	14.66	20230103	4705	-39.32	20230417	2295	24.40	20221107	0.44	N	025890	500	56 억	485671	N	N	1	N	N
52	20230919	140322	57	100.00	KOSPI	기계	N	N	N	N	N	2870	15	2	0.53	201714525	70806	195.08	2855	2910	2790	3710	2000	2855	2848.83	4.29	-11493	3005	2930	2835	2760	2665	2967	2797	57	855	500	1940	5	1	11309259	325	18.88	1.06	12	0.63	152.00	2714.00	4705	20230417	-39.00	2295	20221107	25.05	4705	-39.00	20230417	2490	15.26	20230103	4705	-39.00	20230417	2295	25.05	20221107	0.44	N	025890	500	56 억	485671	N	N	1	N	N
53	20230919	130321	57	100.00	KOSPI	기계	N	N	N	N	N	2890	35	2	1.23	183480050	64481	177.66	2855	2910	2790	3710	2000	2855	2845.49	4.29	-11944	3005	2930	2835	2760	2665	2967	2797	57	855	500	1940	5	1	11309259	327	19.01	1.06	12	0.57	152.00	2714.00	4705	20230417	-38.58	2295	20221107	25.93	4705	-38.58	20230417	2490	16.06	20230103	4705	-38.58	20230417	2295	25.93	20221107	0.44	N	025890	500	56 억	485671	N	N	1	N	N
54	20230919	120330	57	100.00	KOSPI	기계	N	N	N	N	N	2880	25	2	0.88	145432075	51306	141.36	2855	2900	2790	3710	2000	2855	2834.60	4.29	-13097	3005	2930	2835	2760	2665	2967	2797	57	855	500	1940	5	1	11309259	326	18.95	1.06	12	0.45	152.00	2714.00	4705	20230417	-38.79	2295	20221107	25.49	4705	-38.79	20230417	2490	15.66	20230103	4705	-38.79	20230417	2295	25.49	20221107	0.44	N	025890	500	56 억	485671	N	N	1	N	N
55	20230919	110331	57	100.00	KOSPI	기계	N	N	N	N	N	2835	-20	5	-0.70	126759475	44829	123.51	2855	2875	2790	3710	2000	2855	2827.62	4.29	-10317	3005	2930	2835	2760	2665	2967	2797	57	855	500	1940	5	1	11309259	321	18.65	1.04	12	0.40	152.00	2714.00	4705	20230417	-39.74	2295	20221107	23.53	4705	-39.74	20230417	2490	13.86	20230103	4705	-39.74	20230417	2295	23.53	20221107	0.44	N	025890	500	56 억	485671	N	N	1	N	N
56	20230919	100326	57	100.00	KOSPI	기계	N	N	N	N	N	2825	-30	5	-1.05	107835195	38229	105.33	2855	2875	2790	3710	2000	2855	2820.77	4.29	-9141	3005	2930	2835	2760	2665	2967	2797	57	855	500	1940	5	1	11309259	319	18.59	1.04	12	0.34	152.00	2714.00	4705	20230417	-39.96	2295	20221107	23.09	4705	-39.96	20230417	2490	13.45	20230103	4705	-39.96	20230417	2295	23.09	20221107	0.44	N	025890	500	56 억	485671	N	N	1	N	N
57	20230919	090325	57	100.00	KOSPI	기계	N	N	N	N	N	2800	-55	5	-1.93	24893575	8772	24.17	2855	2855	2790	3710	2000	2855	2837.84	4.29	-4724	3005	2930	2835	2760	2665	2967	2797	57	855	500	1940	5	1	11309259	317	18.42	1.03	12	0.08	152.00	2714.00	4705	20230417	-40.49	2295	20221107	22.00	4705	-40.49	20230417	2490	12.45	20230103	4705	-40.49	20230417	2295	22.00	20221107	0.44	N	025890	500	56 억	485671	N	N	1	N	N
58	20230918	160329	57	100.00	KOSPI	기계	N	N	N	N	N	2855	90	2	3.25	102282705	36275	69.58	2800	2910	2740	3590	1940	2765	2819.65	4.32	-2869	2905	2835	2800	2730	2695	2817	2712	57	825	500	1880	5	1	11309259	323	18.78	1.05	12	0.32	152.00	2714.00	4705	20230417	-39.32	2295	20221107	24.40	4705	-39.32	20230417	2490	14.66	20230103	4705	-39.32	20230417	2295	24.40	20221107	0.44	N	025890	500	56 억	488540	N	N	1	N	N
59	20230918	150323	57	100.00	KOSPI	기계	N	N	N	N	N	2870	105	2	3.80	83670890	29753	57.07	2800	2910	2740	3590	1940	2765	2812.18	4.32	-3166	2905	2835	2800	2730	2695	2817	2712	57	825	500	1880	5	1	11309259	325	18.88	1.06	12	0.26	152.00	2714.00	4705	20230417	-39.00	2295	20221107	25.05	4705	-39.00	20230417	2490	15.26	20230103	4705	-39.00	20230417	2295	25.05	20221107	0.44	N	025890	500	56 억	488540	N	N	1	N	N
60	20230918	140332	57	100.00	KOSPI	기계	N	N	N	N	N	2785	20	2	0.72	32951405	11904	22.83	2800	2800	2740	3590	1940	2765	2768.10	4.32	-1578	2905	2835	2800	2730	2695	2817	2712	57	825	500	1880	5	1	11309259	315	18.32	1.03	12	0.11	152.00	2714.00	4705	20230417	-40.81	2295	20221107	21.35	4705	-40.81	20230417	2490	11.85	20230103	4705	-40.81	20230417	2295	21.35	20221107	0.44	N	025890	500	56 억	488540	N	N	1	N	N
61	20230918	130325	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-15	5	-0.54	22152725	8005	15.36	2800	2800	2740	3590	1940	2765	2767.36	4.32	-1690	2905	2835	2800	2730	2695	2817	2712	57	825	500	1880	5	1	11309259	311	18.09	1.01	12	0.07	152.00	2714.00	4705	20230417	-41.55	2295	20221107	19.83	4705	-41.55	20230417	2490	10.44	20230103	4705	-41.55	20230417	2295	19.83	20221107	0.44	N	025890	500	56 억	488540	N	N	1	N	N
62	20230918	120328	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-15	5	-0.54	18738510	6761	12.97	2800	2800	2745	3590	1940	2765	2771.56	4.32	-1469	2905	2835	2800	2730	2695	2817	2712	57	825	500	1880	5	1	11309259	311	18.09	1.01	12	0.06	152.00	2714.00	4705	20230417	-41.55	2295	20221107	19.83	4705	-41.55	20230417	2490	10.44	20230103	4705	-41.55	20230417	2295	19.83	20221107	0.44	N	025890	500	56 억	488540	N	N	1	N	N
63	20230918	110328	57	100.00	KOSPI	기계	N	N	N	N	N	2750	-15	5	-0.54	14273665	5143	9.87	2800	2800	2745	3590	1940	2765	2775.36	4.32	-1266	2905	2835	2800	2730	2695	2817	2712	57	825	500	1880	5	1	11309259	311	18.09	1.01	12	0.05	152.00	2714.00	4705	20230417	-41.55	2295	20221107	19.83	4705	-41.55	20230417	2490	10.44	20230103	4705	-41.55	20230417	2295	19.83	20221107	0.44	N	025890	500	56 억	488540	N	N	1	N	N
64	20230918	100322	57	100.00	KOSPI	기계	N	N	N	N	N	2765	0	3	0.00	11220035	4035	7.74	2800	2800	2755	3590	1940	2765	2780.68	4.32	-1173	2905	2835	2800	2730	2695	2817	2712	57	825	500	1880	5	1	11309259	313	18.19	1.02	12	0.04	152.00	2714.00	4705	20230417	-41.23	2295	20221107	20.48	4705	-41.23	20230417	2490	11.04	20230103	4705	-41.23	20230417	2295	20.48	20221107	0.44	N	025890	500	56 억	488540	N	N	1	N	N
65	20230918	090319	57	100.00	KOSPI	기계	N	N	N	N	N	2770	5	2	0.18	5726515	2047	3.93	2800	2800	2770	3590	1940	2765	2797.52	4.32	-434	2905	2835	2800	2730	2695	2817	2712	57	825	500	1880	5	1	11309259	313	18.22	1.02	12	0.02	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.44	N	025890	500	56 억	488540	N	N	1	N	N
66	20230915	160326	57	100.00	KOSPI	기계	N	N	N	N	N	2765	0	3	0.00	146774605	52130	272.26	2790	2870	2765	3590	1940	2765	2815.55	4.32	254	2841	2802	2736	2697	2631	2822	2717	57	825	500	1880	5	1	11309259	313	18.19	1.02	12	0.46	152.00	2714.00	4705	20230417	-41.23	2295	20221107	20.48	4705	-41.23	20230417	2490	11.04	20230103	4705	-41.23	20230417	2295	20.48	20221107	0.44	N	025890	500	56 억	488272	N	N	1	N	N
67	20230915	150326	57	100.00	KOSPI	기계	N	N	N	N	N	2790	25	2	0.90	140396945	49825	260.22	2790	2870	2765	3590	1940	2765	2817.80	4.32	405	2841	2802	2736	2697	2631	2822	2717	57	825	500	1880	5	1	11309259	316	18.36	1.03	12	0.44	152.00	2714.00	4705	20230417	-40.70	2295	20221107	21.57	4705	-40.70	20230417	2490	12.05	20230103	4705	-40.70	20230417	2295	21.57	20221107	0.44	N	025890	500	56 억	488272	N	N	24	N	N
68	20230915	140323	57	100.00	KOSPI	기계	N	N	N	N	N	2800	35	2	1.27	130165030	46151	241.04	2790	2870	2770	3590	1940	2765	2820.42	4.32	1185	2841	2802	2736	2697	2631	2822	2717	57	825	500	1880	5	1	11309259	317	18.42	1.03	12	0.41	152.00	2714.00	4705	20230417	-40.49	2295	20221107	22.00	4705	-40.49	20230417	2490	12.45	20230103	4705	-40.49	20230417	2295	22.00	20221107	0.44	N	025890	500	56 억	488272	N	N	24	N	N
69	20230915	130322	57	100.00	KOSPI	기계	N	N	N	N	N	2780	15	2	0.54	118903300	42124	220.00	2790	2870	2770	3590	1940	2765	2822.70	4.32	1661	2841	2802	2736	2697	2631	2822	2717	57	825	500	1880	5	1	11309259	314	18.29	1.02	12	0.37	152.00	2714.00	4705	20230417	-40.91	2295	20221107	21.13	4705	-40.91	20230417	2490	11.65	20230103	4705	-40.91	20230417	2295	21.13	20221107	0.44	N	025890	500	56 억	488272	N	N	24	N	N
70	20230915	120325	57	100.00	KOSPI	기계	N	N	N	N	N	2790	25	2	0.90	105722100	37412	195.39	2790	2870	2770	3590	1940	2765	2825.89	4.32	2013	2841	2802	2736	2697	2631	2822	2717	57	825	500	1880	5	1	11309259	316	18.36	1.03	12	0.33	152.00	2714.00	4705	20230417	-40.70	2295	20221107	21.57	4705	-40.70	20230417	2490	12.05	20230103	4705	-40.70	20230417	2295	21.57	20221107	0.44	N	025890	500	56 억	488272	N	N	24	N	N
71	20230915	110325	57	100.00	KOSPI	기계	N	N	N	N	N	2835	70	2	2.53	78936330	27843	145.42	2790	2870	2770	3590	1940	2765	2835.05	4.32	2571	2841	2802	2736	2697	2631	2822	2717	57	825	500	1880	5	1	11309259	321	18.65	1.04	12	0.25	152.00	2714.00	4705	20230417	-39.74	2295	20221107	23.53	4705	-39.74	20230417	2490	13.86	20230103	4705	-39.74	20230417	2295	23.53	20221107	0.44	N	025890	500	56 억	488272	N	N	24	N	N
72	20230915	100327	57	100.00	KOSPI	기계	N	N	N	N	N	2845	80	2	2.89	64285995	22687	118.49	2790	2870	2770	3590	1940	2765	2833.60	4.32	1603	2841	2802	2736	2697	2631	2822	2717	57	825	500	1880	5	1	11309259	322	18.72	1.05	12	0.20	152.00	2714.00	4705	20230417	-39.53	2295	20221107	23.97	4705	-39.53	20230417	2490	14.26	20230103	4705	-39.53	20230417	2295	23.97	20221107	0.44	N	025890	500	56 억	488272	N	N	24	N	N
73	20230915	090321	57	100.00	KOSPI	기계	N	N	N	N	N	2790	25	2	0.90	2726860	978	5.11	2790	2790	2770	3590	1940	2765	2788.20	4.32	50	2841	2802	2736	2697	2631	2822	2717	57	825	500	1880	5	1	11309259	316	18.36	1.03	12	0.01	152.00	2714.00	4705	20230417	-40.70	2295	20221107	21.57	4705	-40.70	20230417	2490	12.05	20230103	4705	-40.70	20230417	2295	21.57	20221107	0.44	N	025890	500	56 억	488272	N	N	24	N	N
74	20230914	160323	57	100.00	KOSPI	기계	N	N	N	N	N	2765	60	2	2.22	52035970	19137	149.89	2695	2775	2670	3515	1895	2705	2718.60	4.35	-4139	2765	2735	2700	2670	2635	2717	2652	57	810	500	1830	5	1	11309259	313	18.19	1.02	12	0.17	152.00	2714.00	4705	20230417	-41.23	2295	20221107	20.48	4705	-41.23	20230417	2490	11.04	20230103	4705	-41.23	20230417	2295	20.48	20221107	0.44	N	025890	500	56 억	492474	N	N	24	N	N
75	20230914	150319	57	100.00	KOSPI	기계	N	N	N	N	N	2740	35	2	1.29	46098505	16986	133.05	2695	2775	2670	3515	1895	2705	2713.91	4.35	-3778	2765	2735	2700	2670	2635	2717	2652	57	810	500	1830	5	1	11309259	310	18.03	1.01	12	0.15	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.44	N	025890	500	56 억	492474	N	N	0	N	N
76	20230914	140318	57	100.00	KOSPI	기계	N	N	N	N	N	2730	25	2	0.92	28691345	10636	83.31	2695	2730	2670	3515	1895	2705	2697.57	4.35	-3329	2765	2735	2700	2670	2635	2717	2652	57	810	500	1830	5	1	11309259	309	17.96	1.01	12	0.09	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.44	N	025890	500	56 억	492474	N	N	0	N	N
77	20230914	130317	57	100.00	KOSPI	기계	N	N	N	N	N	2705	0	3	0.00	20318915	7548	59.12	2695	2705	2670	3515	1895	2705	2691.96	4.35	-3296	2765	2735	2700	2670	2635	2717	2652	57	810	500	1830	5	1	11309259	306	17.80	1.00	12	0.07	152.00	2714.00	4705	20230417	-42.51	2295	20221107	17.86	4705	-42.51	20230417	2490	8.63	20230103	4705	-42.51	20230417	2295	17.86	20221107	0.44	N	025890	500	56 억	492474	N	N	0	N	N
78	20230914	120322	57	100.00	KOSPI	기계	N	N	N	N	N	2705	0	3	0.00	20037630	7444	58.31	2695	2705	2670	3515	1895	2705	2691.78	4.35	-3290	2765	2735	2700	2670	2635	2717	2652	57	810	500	1830	5	1	11309259	306	17.80	1.00	12	0.07	152.00	2714.00	4705	20230417	-42.51	2295	20221107	17.86	4705	-42.51	20230417	2490	8.63	20230103	4705	-42.51	20230417	2295	17.86	20221107	0.44	N	025890	500	56 억	492474	N	N	0	N	N
79	20230914	110321	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-10	5	-0.37	18969260	7048	55.20	2695	2705	2670	3515	1895	2705	2691.44	4.35	-3230	2765	2735	2700	2670	2635	2717	2652	57	810	500	1830	5	1	11309259	305	17.73	0.99	12	0.06	152.00	2714.00	4705	20230417	-42.72	2295	20221107	17.43	4705	-42.72	20230417	2490	8.23	20230103	4705	-42.72	20230417	2295	17.43	20221107	0.44	N	025890	500	56 억	492474	N	N	0	N	N
80	20230914	100316	57	100.00	KOSPI	기계	N	N	N	N	N	2705	0	3	0.00	16239225	6035	47.27	2695	2705	2670	3515	1895	2705	2690.84	4.35	-3117	2765	2735	2700	2670	2635	2717	2652	57	810	500	1830	5	1	11309259	306	17.80	1.00	12	0.05	152.00	2714.00	4705	20230417	-42.51	2295	20221107	17.86	4705	-42.51	20230417	2490	8.63	20230103	4705	-42.51	20230417	2295	17.86	20221107	0.44	N	025890	500	56 억	492474	N	N	0	N	N
81	20230914	090322	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-30	5	-1.11	6569510	2438	19.10	2695	2695	2675	3515	1895	2705	2694.63	4.35	-1088	2765	2735	2700	2670	2635	2717	2652	57	810	500	1830	5	1	11309259	303	17.60	0.99	12	0.02	152.00	2714.00	4705	20230417	-43.15	2295	20221107	16.56	4705	-43.15	20230417	2490	7.43	20230103	4705	-43.15	20230417	2295	16.56	20221107	0.44	N	025890	500	56 억	492474	N	N	0	N	N
82	20230913	160323	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-10	5	-0.37	34550260	12767	64.57	2715	2730	2665	3525	1905	2715	2706.22	4.39	-4410	2771	2742	2716	2687	2661	2757	2702	57	810	500	1840	5	1	11309259	306	17.80	1.00	12	0.11	152.00	2714.00	4705	20230417	-42.51	2295	20221107	17.86	4705	-42.51	20230417	2490	8.63	20230103	4705	-42.51	20230417	2295	17.86	20221107	0.44	N	025890	500	56 억	496884	N	N	0	N	N
83	20230913	150318	57	100.00	KOSPI	기계	N	N	N	N	N	2700	-15	5	-0.55	33493010	12376	62.59	2715	2730	2665	3525	1905	2715	2706.29	4.39	-4384	2771	2742	2716	2687	2661	2757	2702	57	810	500	1840	5	1	11309259	305	17.76	0.99	12	0.11	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.44	N	025890	500	56 억	496884	N	N	0	N	N
84	20230913	140322	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-5	5	-0.18	30063405	11110	56.19	2715	2730	2665	3525	1905	2715	2705.98	4.39	-4008	2771	2742	2716	2687	2661	2757	2702	57	810	500	1840	5	1	11309259	306	17.83	1.00	12	0.10	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.44	N	025890	500	56 억	496884	N	N	0	N	N
85	20230913	130315	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-20	5	-0.74	29639255	10953	55.39	2715	2730	2665	3525	1905	2715	2706.04	4.39	-4057	2771	2742	2716	2687	2661	2757	2702	57	810	500	1840	5	1	11309259	305	17.73	0.99	12	0.10	152.00	2714.00	4705	20230417	-42.72	2295	20221107	17.43	4705	-42.72	20230417	2490	8.23	20230103	4705	-42.72	20230417	2295	17.43	20221107	0.44	N	025890	500	56 억	496884	N	N	0	N	N
86	20230913	120322	57	100.00	KOSPI	기계	N	N	N	N	N	2715	0	3	0.00	29420760	10872	54.98	2715	2730	2665	3525	1905	2715	2706.10	4.39	-4063	2771	2742	2716	2687	2661	2757	2702	57	810	500	1840	5	1	11309259	307	17.86	1.00	12	0.10	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.44	N	025890	500	56 억	496884	N	N	0	N	N
87	20230913	110319	57	100.00	KOSPI	기계	N	N	N	N	N	2715	0	3	0.00	28708575	10608	53.65	2715	2730	2665	3525	1905	2715	2706.31	4.39	-4018	2771	2742	2716	2687	2661	2757	2702	57	810	500	1840	5	1	11309259	307	17.86	1.00	12	0.09	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.44	N	025890	500	56 억	496884	N	N	0	N	N
88	20230913	100318	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-25	5	-0.92	24642115	9105	46.05	2715	2730	2665	3525	1905	2715	2706.44	4.39	-3093	2771	2742	2716	2687	2661	2757	2702	57	810	500	1840	5	1	11309259	304	17.70	0.99	12	0.08	152.00	2714.00	4705	20230417	-42.83	2295	20221107	17.21	4705	-42.83	20230417	2490	8.03	20230103	4705	-42.83	20230417	2295	17.21	20221107	0.44	N	025890	500	56 억	496884	N	N	0	N	N
89	20230913	090316	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-30	5	-1.10	9033880	3339	16.89	2715	2715	2685	3525	1905	2715	2705.56	4.39	-2000	2771	2742	2716	2687	2661	2757	2702	57	810	500	1840	5	1	11309259	304	17.66	0.99	12	0.03	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.44	N	025890	500	56 억	496884	N	N	0	N	N
90	20230912	160313	57	100.00	KOSPI	기계	N	N	N	N	N	2715	5	2	0.18	53735340	19773	177.11	2710	2745	2690	3520	1900	2710	2717.62	4.40	-612	2743	2726	2703	2686	2663	2735	2695	57	810	500	1840	5	1	11309259	307	17.86	1.00	12	0.17	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.45	N	025890	500	56 억	497503	N	N	1	N	N
91	20230912	150319	57	100.00	KOSPI	기계	N	N	N	N	N	2715	5	2	0.18	49341355	18148	162.56	2710	2745	2690	3520	1900	2710	2718.83	4.40	35	2743	2726	2703	2686	2663	2735	2695	57	810	500	1840	5	1	11309259	307	17.86	1.00	12	0.16	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.45	N	025890	500	56 억	497503	N	N	1	N	N
92	20230912	140317	57	100.00	KOSPI	기계	N	N	N	N	N	2715	5	2	0.18	39665240	14566	130.47	2710	2745	2710	3520	1900	2710	2723.14	4.40	-217	2743	2726	2703	2686	2663	2735	2695	57	810	500	1840	5	1	11309259	307	17.86	1.00	12	0.13	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.45	N	025890	500	56 억	497503	N	N	1	N	N
93	20230912	130315	57	100.00	KOSPI	기계	N	N	N	N	N	2725	15	2	0.55	39659815	14564	130.46	2710	2745	2710	3520	1900	2710	2723.14	4.40	-216	2743	2726	2703	2686	2663	2735	2695	57	810	500	1840	5	1	11309259	308	17.93	1.00	12	0.13	152.00	2714.00	4705	20230417	-42.08	2295	20221107	18.74	4705	-42.08	20230417	2490	9.44	20230103	4705	-42.08	20230417	2295	18.74	20221107	0.45	N	025890	500	56 억	497503	N	N	1	N	N
94	20230912	120309	57	100.00	KOSPI	기계	N	N	N	N	N	2710	0	3	0.00	39469920	14494	129.83	2710	2745	2710	3520	1900	2710	2723.19	4.40	-208	2743	2726	2703	2686	2663	2735	2695	57	810	500	1840	5	1	11309259	306	17.83	1.00	12	0.13	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.45	N	025890	500	56 억	497503	N	N	1	N	N
95	20230912	110313	57	100.00	KOSPI	기계	N	N	N	N	N	2740	30	2	1.11	29745620	10912	97.74	2710	2745	2710	3520	1900	2710	2725.95	4.40	-164	2743	2726	2703	2686	2663	2735	2695	57	810	500	1840	5	1	11309259	310	18.03	1.01	12	0.10	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.45	N	025890	500	56 억	497503	N	N	1	N	N
96	20230912	100314	57	100.00	KOSPI	기계	N	N	N	N	N	2730	20	2	0.74	29181675	10706	95.90	2710	2745	2710	3520	1900	2710	2725.73	4.40	-83	2743	2726	2703	2686	2663	2735	2695	57	810	500	1840	5	1	11309259	309	17.96	1.01	12	0.09	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.45	N	025890	500	56 억	497503	N	N	1	N	N
97	20230912	090318	57	100.00	KOSPI	기계	N	N	N	N	N	2735	25	2	0.92	20248620	7445	66.69	2710	2745	2710	3520	1900	2710	2719.76	4.40	-306	2743	2726	2703	2686	2663	2735	2695	57	810	500	1840	5	1	11309259	309	17.99	1.01	12	0.07	152.00	2714.00	4705	20230417	-41.87	2295	20221107	19.17	4705	-41.87	20230417	2490	9.84	20230103	4705	-41.87	20230417	2295	19.17	20221107	0.45	N	025890	500	56 억	497503	N	N	1	N	N
98	20230911	160309	57	100.00	KOSPI	기계	N	N	N	N	N	2710	30	2	1.12	30082365	11147	59.86	2680	2720	2680	3480	1880	2680	2698.70	4.39	601	2750	2715	2680	2645	2610	2732	2662	57	800	500	1820	5	1	11309259	306	17.83	1.00	12	0.10	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.45	N	025890	500	56 억	496902	N	N	1	N	N
99	20230911	150317	57	100.00	KOSPI	기계	N	N	N	N	N	2685	5	2	0.19	28964450	10734	57.64	2680	2720	2680	3480	1880	2680	2698.38	4.39	633	2750	2715	2680	2645	2610	2732	2662	57	800	500	1820	5	1	11309259	304	17.66	0.99	12	0.09	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.45	N	025890	500	56 억	496902	N	N	0	N	N
100	20230911	140318	57	100.00	KOSPI	기계	N	N	N	N	N	2695	15	2	0.56	27837400	10315	55.39	2680	2720	2680	3480	1880	2680	2698.73	4.39	470	2750	2715	2680	2645	2610	2732	2662	57	800	500	1820	5	1	11309259	305	17.73	0.99	12	0.09	152.00	2714.00	4705	20230417	-42.72	2295	20221107	17.43	4705	-42.72	20230417	2490	8.23	20230103	4705	-42.72	20230417	2295	17.43	20221107	0.45	N	025890	500	56 억	496902	N	N	0	N	N
101	20230911	130314	57	100.00	KOSPI	기계	N	N	N	N	N	2695	15	2	0.56	26616245	9862	52.96	2680	2720	2680	3480	1880	2680	2698.87	4.39	465	2750	2715	2680	2645	2610	2732	2662	57	800	500	1820	5	1	11309259	305	17.73	0.99	12	0.09	152.00	2714.00	4705	20230417	-42.72	2295	20221107	17.43	4705	-42.72	20230417	2490	8.23	20230103	4705	-42.72	20230417	2295	17.43	20221107	0.45	N	025890	500	56 억	496902	N	N	0	N	N
102	20230911	120314	57	100.00	KOSPI	기계	N	N	N	N	N	2695	15	2	0.56	26556945	9840	52.84	2680	2720	2680	3480	1880	2680	2698.88	4.39	466	2750	2715	2680	2645	2610	2732	2662	57	800	500	1820	5	1	11309259	305	17.73	0.99	12	0.09	152.00	2714.00	4705	20230417	-42.72	2295	20221107	17.43	4705	-42.72	20230417	2490	8.23	20230103	4705	-42.72	20230417	2295	17.43	20221107	0.45	N	025890	500	56 억	496902	N	N	0	N	N
103	20230911	110308	57	100.00	KOSPI	기계	N	N	N	N	N	2710	30	2	1.12	23226360	8609	46.23	2680	2720	2680	3480	1880	2680	2697.92	4.39	129	2750	2715	2680	2645	2610	2732	2662	57	800	500	1820	5	1	11309259	306	17.83	1.00	12	0.08	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.45	N	025890	500	56 억	496902	N	N	0	N	N
104	20230911	100310	57	100.00	KOSPI	기계	N	N	N	N	N	2705	25	2	0.93	10454420	3897	20.93	2680	2705	2680	3480	1880	2680	2682.68	4.39	247	2750	2715	2680	2645	2610	2732	2662	57	800	500	1820	5	1	11309259	306	17.80	1.00	12	0.03	152.00	2714.00	4705	20230417	-42.51	2295	20221107	17.86	4705	-42.51	20230417	2490	8.63	20230103	4705	-42.51	20230417	2295	17.86	20221107	0.45	N	025890	500	56 억	496902	N	N	0	N	N
105	20230911	090309	57	100.00	KOSPI	기계	N	N	N	N	N	2685	5	2	0.19	8622085	3217	17.27	2680	2685	2680	3480	1880	2680	2680.16	4.39	8	2750	2715	2680	2645	2610	2732	2662	57	800	500	1820	5	1	11309259	304	17.66	0.99	12	0.03	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.45	N	025890	500	56 억	496902	N	N	0	N	N
106	20230908	160313	57	100.00	KOSPI	기계	N	N	N	N	N	2680	35	2	1.32	49753890	18573	105.13	2645	2715	2645	3435	1855	2645	2678.83	4.43	-4278	2715	2680	2660	2625	2605	2697	2642	57	790	500	1790	5	1	11309259	303	17.63	0.99	12	0.16	152.00	2714.00	4705	20230417	-43.04	2295	20221107	16.78	4705	-43.04	20230417	2490	7.63	20230103	4705	-43.04	20230417	2295	16.78	20221107	0.45	N	025890	500	56 억	501172	N	N	1	N	N
107	20230908	150314	57	100.00	KOSPI	기계	N	N	N	N	N	2695	50	2	1.89	43021080	16063	90.93	2645	2715	2645	3435	1855	2645	2678.27	4.43	-4285	2715	2680	2660	2625	2605	2697	2642	57	790	500	1790	5	1	11309259	305	17.73	0.99	12	0.14	152.00	2714.00	4705	20230417	-42.72	2295	20221107	17.43	4705	-42.72	20230417	2490	8.23	20230103	4705	-42.72	20230417	2295	17.43	20221107	0.45	N	025890	500	56 억	501172	N	N	1	N	N
108	20230908	140311	57	100.00	KOSPI	기계	N	N	N	N	N	2700	55	2	2.08	40995760	15313	86.68	2645	2715	2645	3435	1855	2645	2677.19	4.43	-4026	2715	2680	2660	2625	2605	2697	2642	57	790	500	1790	5	1	11309259	305	17.76	0.99	12	0.14	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.45	N	025890	500	56 억	501172	N	N	1	N	N
109	20230908	130316	57	100.00	KOSPI	기계	N	N	N	N	N	2710	65	2	2.46	39796640	14869	84.17	2645	2715	2645	3435	1855	2645	2676.48	4.43	-3589	2715	2680	2660	2625	2605	2697	2642	57	790	500	1790	5	1	11309259	306	17.83	1.00	12	0.13	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.45	N	025890	500	56 억	501172	N	N	1	N	N
110	20230908	120322	57	100.00	KOSPI	기계	N	N	N	N	N	2715	70	2	2.65	37260780	13929	78.85	2645	2715	2645	3435	1855	2645	2675.05	4.43	-3603	2715	2680	2660	2625	2605	2697	2642	57	790	500	1790	5	1	11309259	307	17.86	1.00	12	0.12	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.45	N	025890	500	56 억	501172	N	N	1	N	N
111	20230908	110316	57	100.00	KOSPI	기계	N	N	N	N	N	2710	65	2	2.46	25686805	9653	54.64	2645	2710	2645	3435	1855	2645	2661.02	4.43	-1925	2715	2680	2660	2625	2605	2697	2642	57	790	500	1790	5	1	11309259	306	17.83	1.00	12	0.09	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.45	N	025890	500	56 억	501172	N	N	1	N	N
112	20230908	100313	57	100.00	KOSPI	기계	N	N	N	N	N	2670	25	2	0.95	19366540	7294	41.29	2645	2670	2645	3435	1855	2645	2655.13	4.43	-1088	2715	2680	2660	2625	2605	2697	2642	57	790	500	1790	5	1	11309259	302	17.57	0.98	12	0.06	152.00	2714.00	4705	20230417	-43.25	2295	20221107	16.34	4705	-43.25	20230417	2490	7.23	20230103	4705	-43.25	20230417	2295	16.34	20221107	0.45	N	025890	500	56 억	501172	N	N	1	N	N
113	20230908	090319	57	100.00	KOSPI	기계	N	N	N	N	N	2645	0	3	0.00	4750420	1796	10.17	2645	2645	2645	3435	1855	2645	2645.00	4.43	-326	2715	2680	2660	2625	2605	2697	2642	57	790	500	1790	5	1	11309259	299	17.40	0.97	12	0.02	152.00	2714.00	4705	20230417	-43.78	2295	20221107	15.25	4705	-43.78	20230417	2490	6.22	20230103	4705	-43.78	20230417	2295	15.25	20221107	0.45	N	025890	500	56 억	501172	N	N	1	N	N
114	20230907	160313	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-45	5	-1.67	47118920	17666	96.75	2640	2695	2640	3495	1885	2690	2667.21	4.45	-2446	2763	2726	2708	2671	2653	2717	2662	57	805	500	1820	5	1	11309259	299	17.40	0.97	12	0.16	152.00	2714.00	4705	20230417	-43.78	2295	20221107	15.25	4705	-43.78	20230417	2490	6.22	20230103	4705	-43.78	20230417	2295	15.25	20221107	0.45	N	025890	500	56 억	503618	N	N	1	N	N
115	20230907	150313	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-30	5	-1.12	40155970	15039	82.36	2640	2695	2640	3495	1885	2690	2670.12	4.45	-2268	2763	2726	2708	2671	2653	2717	2662	57	805	500	1820	5	1	11309259	301	17.50	0.98	12	0.13	152.00	2714.00	4705	20230417	-43.46	2295	20221107	15.90	4705	-43.46	20230417	2490	6.83	20230103	4705	-43.46	20230417	2295	15.90	20221107	0.45	N	025890	500	56 억	503618	N	N	1	N	N
116	20230907	140313	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-30	5	-1.12	38727100	14502	79.42	2640	2695	2640	3495	1885	2690	2670.47	4.45	-2078	2763	2726	2708	2671	2653	2717	2662	57	805	500	1820	5	1	11309259	301	17.50	0.98	12	0.13	152.00	2714.00	4705	20230417	-43.46	2295	20221107	15.90	4705	-43.46	20230417	2490	6.83	20230103	4705	-43.46	20230417	2295	15.90	20221107	0.45	N	025890	500	56 억	503618	N	N	1	N	N
117	20230907	130313	57	100.00	KOSPI	기계	N	N	N	N	N	2670	-20	5	-0.74	36421125	13636	74.68	2640	2695	2640	3495	1885	2690	2670.95	4.45	-1750	2763	2726	2708	2671	2653	2717	2662	57	805	500	1820	5	1	11309259	302	17.57	0.98	12	0.12	152.00	2714.00	4705	20230417	-43.25	2295	20221107	16.34	4705	-43.25	20230417	2490	7.23	20230103	4705	-43.25	20230417	2295	16.34	20221107	0.45	N	025890	500	56 억	503618	N	N	1	N	N
118	20230907	120315	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-15	5	-0.56	26675010	9986	54.69	2640	2695	2640	3495	1885	2690	2671.24	4.45	-794	2763	2726	2708	2671	2653	2717	2662	57	805	500	1820	5	1	11309259	303	17.60	0.99	12	0.09	152.00	2714.00	4705	20230417	-43.15	2295	20221107	16.56	4705	-43.15	20230417	2490	7.43	20230103	4705	-43.15	20230417	2295	16.56	20221107	0.45	N	025890	500	56 억	503618	N	N	1	N	N
119	20230907	110314	57	100.00	KOSPI	기계	N	N	N	N	N	2675	-15	5	-0.56	21474695	8044	44.05	2640	2695	2640	3495	1885	2690	2669.65	4.45	-514	2763	2726	2708	2671	2653	2717	2662	57	805	500	1820	5	1	11309259	303	17.60	0.99	12	0.07	152.00	2714.00	4705	20230417	-43.15	2295	20221107	16.56	4705	-43.15	20230417	2490	7.43	20230103	4705	-43.15	20230417	2295	16.56	20221107	0.45	N	025890	500	56 억	503618	N	N	1	N	N
120	20230907	100314	57	100.00	KOSPI	기계	N	N	N	N	N	2670	-20	5	-0.74	20415215	7647	41.88	2640	2695	2640	3495	1885	2690	2669.70	4.45	-284	2763	2726	2708	2671	2653	2717	2662	57	805	500	1820	5	1	11309259	302	17.57	0.98	12	0.07	152.00	2714.00	4705	20230417	-43.25	2295	20221107	16.34	4705	-43.25	20230417	2490	7.23	20230103	4705	-43.25	20230417	2295	16.34	20221107	0.45	N	025890	500	56 억	503618	N	N	1	N	N
121	20230907	090316	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-35	5	-1.30	5765120	2180	11.94	2640	2670	2640	3495	1885	2690	2644.55	4.45	56	2763	2726	2708	2671	2653	2717	2662	57	805	500	1820	5	1	11309259	300	17.47	0.98	12	0.02	152.00	2714.00	4705	20230417	-43.57	2295	20221107	15.69	4705	-43.57	20230417	2490	6.63	20230103	4705	-43.57	20230417	2295	15.69	20221107	0.45	N	025890	500	56 억	503618	N	N	1	N	N
122	20230906	160311	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-40	5	-1.47	49660165	18240	60.29	2730	2745	2690	3545	1915	2730	2722.60	4.50	-4942	2803	2766	2718	2681	2633	2785	2700	57	815	500	1850	5	1	11309259	304	17.70	0.99	12	0.16	152.00	2714.00	4705	20230417	-42.83	2295	20221107	17.21	4705	-42.83	20230417	2490	8.03	20230103	4705	-42.83	20230417	2295	17.21	20221107	0.64	N	025890	500	56 억	508560	N	N	1	N	N
123	20230906	150312	57	100.00	KOSPI	기계	N	N	N	N	N	2700	-30	5	-1.10	44367155	16273	53.79	2730	2745	2700	3545	1915	2730	2726.43	4.50	-4329	2803	2766	2718	2681	2633	2785	2700	57	815	500	1850	5	1	11309259	305	17.76	0.99	12	0.14	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.64	N	025890	500	56 억	508560	N	N	2	N	N
124	20230906	140313	57	100.00	KOSPI	기계	N	N	N	N	N	2715	-15	5	-0.55	36824255	13487	44.58	2730	2745	2715	3545	1915	2730	2730.35	4.50	-4389	2803	2766	2718	2681	2633	2785	2700	57	815	500	1850	5	1	11309259	307	17.86	1.00	12	0.12	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.64	N	025890	500	56 억	508560	N	N	2	N	N
125	20230906	130313	57	100.00	KOSPI	기계	N	N	N	N	N	2735	5	2	0.18	35003010	12820	42.38	2730	2745	2720	3545	1915	2730	2730.34	4.50	-4197	2803	2766	2718	2681	2633	2785	2700	57	815	500	1850	5	1	11309259	309	17.99	1.01	12	0.11	152.00	2714.00	4705	20230417	-41.87	2295	20221107	19.17	4705	-41.87	20230417	2490	9.84	20230103	4705	-41.87	20230417	2295	19.17	20221107	0.64	N	025890	500	56 억	508560	N	N	2	N	N
126	20230906	120316	57	100.00	KOSPI	기계	N	N	N	N	N	2725	-5	5	-0.18	31077165	11382	37.62	2730	2745	2725	3545	1915	2730	2730.38	4.50	-2942	2803	2766	2718	2681	2633	2785	2700	57	815	500	1850	5	1	11309259	308	17.93	1.00	12	0.10	152.00	2714.00	4705	20230417	-42.08	2295	20221107	18.74	4705	-42.08	20230417	2490	9.44	20230103	4705	-42.08	20230417	2295	18.74	20221107	0.64	N	025890	500	56 억	508560	N	N	2	N	N
127	20230906	110315	57	100.00	KOSPI	기계	N	N	N	N	N	2735	5	2	0.18	27509745	10079	33.32	2730	2745	2725	3545	1915	2730	2729.41	4.50	-2674	2803	2766	2718	2681	2633	2785	2700	57	815	500	1850	5	1	11309259	309	17.99	1.01	12	0.09	152.00	2714.00	4705	20230417	-41.87	2295	20221107	19.17	4705	-41.87	20230417	2490	9.84	20230103	4705	-41.87	20230417	2295	19.17	20221107	0.64	N	025890	500	56 억	508560	N	N	2	N	N
128	20230906	100307	57	100.00	KOSPI	기계	N	N	N	N	N	2730	0	3	0.00	23700965	8686	28.71	2730	2745	2725	3545	1915	2730	2728.64	4.50	-1485	2803	2766	2718	2681	2633	2785	2700	57	815	500	1850	5	1	11309259	309	17.96	1.01	12	0.08	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.64	N	025890	500	56 억	508560	N	N	2	N	N
129	20230906	090309	57	100.00	KOSPI	기계	N	N	N	N	N	2730	0	3	0.00	5604705	2053	6.79	2730	2745	2730	3545	1915	2730	2730.01	4.50	-1057	2803	2766	2718	2681	2633	2785	2700	57	815	500	1850	5	1	11309259	309	17.96	1.01	12	0.02	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.64	N	025890	500	56 억	508560	N	N	2	N	N
130	20230905	160309	57	100.00	KOSPI	기계	N	N	N	N	N	2730	70	2	2.63	82180185	30252	24.93	2675	2755	2670	3455	1865	2660	2716.52	4.48	2007	2920	2790	2675	2545	2430	2732	2487	57	795	500	1800	5	1	11309259	309	17.96	1.01	12	0.27	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.64	N	025890	500	56 억	506553	N	N	2	N	N
131	20230905	150318	57	100.00	KOSPI	기계	N	N	N	N	N	2705	45	2	1.69	80676460	29701	24.47	2675	2755	2670	3455	1865	2660	2716.29	4.48	2099	2920	2790	2675	2545	2430	2732	2487	57	795	500	1800	5	1	11309259	306	17.80	1.00	12	0.26	152.00	2714.00	4705	20230417	-42.51	2295	20221107	17.86	4705	-42.51	20230417	2490	8.63	20230103	4705	-42.51	20230417	2295	17.86	20221107	0.64	N	025890	500	56 억	506553	N	N	4	N	N
132	20230905	140312	57	100.00	KOSPI	기계	N	N	N	N	N	2725	65	2	2.44	71467750	26286	21.66	2675	2755	2670	3455	1865	2660	2718.85	4.48	1575	2920	2790	2675	2545	2430	2732	2487	57	795	500	1800	5	1	11309259	308	17.93	1.00	12	0.23	152.00	2714.00	4705	20230417	-42.08	2295	20221107	18.74	4705	-42.08	20230417	2490	9.44	20230103	4705	-42.08	20230417	2295	18.74	20221107	0.64	N	025890	500	56 억	506553	N	N	4	N	N
133	20230905	130302	57	100.00	KOSPI	기계	N	N	N	N	N	2750	90	2	3.38	53285550	19637	16.18	2675	2755	2670	3455	1865	2660	2713.53	4.48	1487	2920	2790	2675	2545	2430	2732	2487	57	795	500	1800	5	1	11309259	311	18.09	1.01	12	0.17	152.00	2714.00	4705	20230417	-41.55	2295	20221107	19.83	4705	-41.55	20230417	2490	10.44	20230103	4705	-41.55	20230417	2295	19.83	20221107	0.64	N	025890	500	56 억	506553	N	N	4	N	N
134	20230905	120310	57	100.00	KOSPI	기계	N	N	N	N	N	2715	55	2	2.07	44988895	16599	13.68	2675	2755	2670	3455	1865	2660	2710.34	4.48	1515	2920	2790	2675	2545	2430	2732	2487	57	795	500	1800	5	1	11309259	307	17.86	1.00	12	0.15	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.64	N	025890	500	56 억	506553	N	N	4	N	N
135	20230905	110309	57	100.00	KOSPI	기계	N	N	N	N	N	2710	50	2	1.88	40822880	15062	12.41	2675	2755	2670	3455	1865	2660	2710.32	4.48	1975	2920	2790	2675	2545	2430	2732	2487	57	795	500	1800	5	1	11309259	306	17.83	1.00	12	0.13	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.64	N	025890	500	56 억	506553	N	N	4	N	N
136	20230905	100308	57	100.00	KOSPI	기계	N	N	N	N	N	2720	60	2	2.26	33206560	12257	10.10	2675	2755	2670	3455	1865	2660	2709.19	4.48	1496	2920	2790	2675	2545	2430	2732	2487	57	795	500	1800	5	1	11309259	308	17.89	1.00	12	0.11	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.64	N	025890	500	56 억	506553	N	N	4	N	N
137	20230905	090303	57	100.00	KOSPI	기계	N	N	N	N	N	2685	25	2	0.94	2983530	1115	0.92	2675	2685	2670	3455	1865	2660	2675.81	4.48	-182	2920	2790	2675	2545	2430	2732	2487	57	795	500	1800	5	1	11309259	304	17.66	0.99	12	0.01	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.64	N	025890	500	56 억	506553	N	N	4	N	N
138	20230904	160306	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-50	5	-1.85	323532360	120986	265.56	2735	2805	2560	3520	1900	2710	2674.15	4.45	3726	2866	2787	2711	2632	2556	2750	2595	57	810	500	1840	5	1	11309259	301	17.50	0.98	12	1.07	152.00	2714.00	4705	20230417	-43.46	2295	20221107	15.90	4705	-43.46	20230417	2490	6.83	20230103	4705	-43.46	20230417	2295	15.90	20221107	0.65	N	025890	500	56 억	502816	N	N	4	N	N
139	20230904	150303	57	100.00	KOSPI	기계	N	N	N	N	N	2680	-30	5	-1.11	315737335	118069	259.16	2735	2805	2560	3520	1900	2710	2674.17	4.45	6017	2866	2787	2711	2632	2556	2750	2595	57	810	500	1840	5	1	11309259	303	17.63	0.99	12	1.04	152.00	2714.00	4705	20230417	-43.04	2295	20221107	16.78	4705	-43.04	20230417	2490	7.63	20230103	4705	-43.04	20230417	2295	16.78	20221107	0.65	N	025890	500	56 억	502816	N	N	2	N	N
140	20230904	140302	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-75	5	-2.77	301158725	112561	247.07	2735	2805	2560	3520	1900	2710	2675.51	4.45	6682	2866	2787	2711	2632	2556	2750	2595	57	810	500	1840	5	1	11309259	298	17.34	0.97	12	1.00	152.00	2714.00	4705	20230417	-44.00	2295	20221107	14.81	4705	-44.00	20230417	2490	5.82	20230103	4705	-44.00	20230417	2295	14.81	20221107	0.65	N	025890	500	56 억	502816	N	N	2	N	N
141	20230904	130305	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-75	5	-2.77	297088105	111019	243.69	2735	2805	2560	3520	1900	2710	2676.01	4.45	6893	2866	2787	2711	2632	2556	2750	2595	57	810	500	1840	5	1	11309259	298	17.34	0.97	12	0.98	152.00	2714.00	4705	20230417	-44.00	2295	20221107	14.81	4705	-44.00	20230417	2490	5.82	20230103	4705	-44.00	20230417	2295	14.81	20221107	0.65	N	025890	500	56 억	502816	N	N	2	N	N
142	20230904	120302	57	100.00	KOSPI	기계	N	N	N	N	N	2740	30	2	1.11	89777210	32453	71.23	2735	2805	2710	3520	1900	2710	2766.39	4.45	-1367	2866	2787	2711	2632	2556	2750	2595	57	810	500	1840	5	1	11309259	310	18.03	1.01	12	0.29	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.65	N	025890	500	56 억	502816	N	N	2	N	N
143	20230904	110257	57	100.00	KOSPI	기계	N	N	N	N	N	2770	60	2	2.21	74439515	26885	59.01	2735	2805	2710	3520	1900	2710	2768.83	4.45	-1840	2866	2787	2711	2632	2556	2750	2595	57	810	500	1840	5	1	11309259	313	18.22	1.02	12	0.24	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.65	N	025890	500	56 억	502816	N	N	2	N	N
144	20230904	100256	57	100.00	KOSPI	기계	N	N	N	N	N	2800	90	2	3.32	50935025	18389	40.36	2735	2805	2710	3520	1900	2710	2769.90	4.45	-1631	2866	2787	2711	2632	2556	2750	2595	57	810	500	1840	5	1	11309259	317	18.42	1.03	12	0.16	152.00	2714.00	4705	20230417	-40.49	2295	20221107	22.00	4705	-40.49	20230417	2490	12.45	20230103	4705	-40.49	20230417	2295	22.00	20221107	0.65	N	025890	500	56 억	502816	N	N	2	N	N
145	20230904	090302	57	100.00	KOSPI	기계	N	N	N	N	N	2720	10	2	0.37	8496450	3116	6.84	2735	2735	2720	3520	1900	2710	2726.77	4.45	-646	2866	2787	2711	2632	2556	2750	2595	57	810	500	1840	5	1	11309259	308	17.89	1.00	12	0.03	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.65	N	025890	500	56 억	502816	N	N	2	N	N
146	20230901	160258	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-20	5	-0.73	122210060	45558	250.61	2790	2790	2635	3545	1915	2730	2682.43	4.55	-12132	2770	2750	2710	2690	2650	2760	2700	57	815	500	1850	5	1	11309259	306	17.83	1.00	12	0.40	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.65	N	025890	500	56 억	514941	N	N	2	N	N
147	20230901	150303	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-25	5	-0.92	118144885	44049	242.31	2790	2790	2635	3545	1915	2730	2682.04	4.55	-11136	2770	2750	2710	2690	2650	2760	2700	57	815	500	1850	5	1	11309259	306	17.80	1.00	12	0.39	152.00	2714.00	4705	20230417	-42.51	2295	20221107	17.86	4705	-42.51	20230417	2490	8.63	20230103	4705	-42.51	20230417	2295	17.86	20221107	0.65	N	025890	500	56 억	514941	N	N	0	N	N
148	20230901	140301	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-80	5	-2.93	104902075	39124	215.22	2790	2790	2635	3545	1915	2730	2681.17	4.55	-9599	2770	2750	2710	2690	2650	2760	2700	57	815	500	1850	5	1	11309259	300	17.43	0.98	12	0.35	152.00	2714.00	4705	20230417	-43.68	2295	20221107	15.47	4705	-43.68	20230417	2490	6.43	20230103	4705	-43.68	20230417	2295	15.47	20221107	0.65	N	025890	500	56 억	514941	N	N	0	N	N
149	20230901	130258	57	100.00	KOSPI	기계	N	N	N	N	N	2660	-70	5	-2.56	93313815	34758	191.20	2790	2790	2635	3545	1915	2730	2684.57	4.55	-8406	2770	2750	2710	2690	2650	2760	2700	57	815	500	1850	5	1	11309259	301	17.50	0.98	12	0.31	152.00	2714.00	4705	20230417	-43.46	2295	20221107	15.90	4705	-43.46	20230417	2490	6.83	20230103	4705	-43.46	20230417	2295	15.90	20221107	0.65	N	025890	500	56 억	514941	N	N	0	N	N
150	20230901	120300	57	100.00	KOSPI	기계	N	N	N	N	N	2645	-85	5	-3.11	91095700	33920	186.59	2790	2790	2635	3545	1915	2730	2685.50	4.55	-8060	2770	2750	2710	2690	2650	2760	2700	57	815	500	1850	5	1	11309259	299	17.40	0.97	12	0.30	152.00	2714.00	4705	20230417	-43.78	2295	20221107	15.25	4705	-43.78	20230417	2490	6.22	20230103	4705	-43.78	20230417	2295	15.25	20221107	0.65	N	025890	500	56 억	514941	N	N	0	N	N
151	20230901	110259	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-80	5	-2.93	83907080	31209	171.68	2790	2790	2635	3545	1915	2730	2688.45	4.55	-7563	2770	2750	2710	2690	2650	2760	2700	57	815	500	1850	5	1	11309259	300	17.43	0.98	12	0.28	152.00	2714.00	4705	20230417	-43.68	2295	20221107	15.47	4705	-43.68	20230417	2490	6.43	20230103	4705	-43.68	20230417	2295	15.47	20221107	0.65	N	025890	500	56 억	514941	N	N	0	N	N
152	20230901	100258	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-75	5	-2.75	62766655	23226	127.76	2790	2790	2650	3545	1915	2730	2702.34	4.55	-5232	2770	2750	2710	2690	2650	2760	2700	57	815	500	1850	5	1	11309259	300	17.47	0.98	12	0.21	152.00	2714.00	4705	20230417	-43.57	2295	20221107	15.69	4705	-43.57	20230417	2490	6.63	20230103	4705	-43.57	20230417	2295	15.69	20221107	0.65	N	025890	500	56 억	514941	N	N	0	N	N
153	20230901	090255	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-20	5	-0.73	17774685	6413	35.28	2790	2790	2710	3545	1915	2730	2772.19	4.55	-2194	2770	2750	2710	2690	2650	2760	2700	57	815	500	1850	5	1	11309259	306	17.83	1.00	12	0.06	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.65	N	025890	500	56 억	514941	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History