KissMeData/082740/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

57 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	20240930	160703	57	100.00	KOSPI	기계	N	N	N	N	N	13460	340	2	2.59	5838449010	433968	131.75	13120	13600	13110	17050	9190	13120	13453.64	7.33	185904	13800	13460	13270	12930	12740	13365	12835	834	3930	1000	9440	10	1	83447142	11232	-2243.33	4.29	12	0.52	-6.00	3135.00	17160	20240724	-21.56	7560	20231024	78.04	17160	-21.56	20240724	7990	68.46	20240220	17160	-21.56	20240724	7560	78.04	20231024	0.50	N	082740	1000	834 억	6114193	N	N	1537	N	N
3	20240930	150712	57	100.00	KOSPI	기계	N	N	N	N	N	13470	350	2	2.67	5546299780	412263	125.16	13120	13600	13110	17050	9190	13120	13453.30	7.33	180356	13800	13460	13270	12930	12740	13365	12835	834	3930	1000	9440	10	1	83447142	11240	-2245.00	4.30	12	0.49	-6.00	3135.00	17160	20240724	-21.50	7560	20231024	78.17	17160	-21.50	20240724	7990	68.59	20240220	17160	-21.50	20240724	7560	78.17	20231024	0.50	N	082740	1000	834 억	6114193	N	N	403	N	N
4	20240930	140711	57	100.00	KOSPI	기계	N	N	N	N	N	13440	320	2	2.44	4719114040	350830	106.51	13120	13600	13110	17050	9190	13120	13451.28	7.33	162933	13800	13460	13270	12930	12740	13365	12835	834	3930	1000	9440	10	1	83447142	11215	-2240.00	4.29	12	0.42	-6.00	3135.00	17160	20240724	-21.68	7560	20231024	77.78	17160	-21.68	20240724	7990	68.21	20240220	17160	-21.68	20240724	7560	77.78	20231024	0.50	N	082740	1000	834 억	6114193	N	N	403	N	N
5	20240930	130709	57	100.00	KOSPI	기계	N	N	N	N	N	13490	370	2	2.82	4436464510	329829	100.14	13120	13600	13110	17050	9190	13120	13450.80	7.33	155416	13800	13460	13270	12930	12740	13365	12835	834	3930	1000	9440	10	1	83447142	11257	-2248.33	4.30	12	0.40	-6.00	3135.00	17160	20240724	-21.39	7560	20231024	78.44	17160	-21.39	20240724	7990	68.84	20240220	17160	-21.39	20240724	7560	78.44	20231024	0.50	N	082740	1000	834 억	6114193	N	N	403	N	N
6	20240930	120705	57	100.00	KOSPI	기계	N	N	N	N	N	13450	330	2	2.52	4137316480	307611	93.39	13120	13600	13110	17050	9190	13120	13449.83	7.33	143876	13800	13460	13270	12930	12740	13365	12835	834	3930	1000	9440	10	1	83447142	11224	-2241.67	4.29	12	0.37	-6.00	3135.00	17160	20240724	-21.62	7560	20231024	77.91	17160	-21.62	20240724	7990	68.34	20240220	17160	-21.62	20240724	7560	77.91	20231024	0.50	N	082740	1000	834 억	6114193	N	N	403	N	N
7	20240930	110704	57	100.00	KOSPI	기계	N	N	N	N	N	13400	280	2	2.13	3836379870	285205	86.59	13120	13600	13110	17050	9190	13120	13451.31	7.33	140197	13800	13460	13270	12930	12740	13365	12835	834	3930	1000	9440	10	1	83447142	11182	-2233.33	4.27	12	0.34	-6.00	3135.00	17160	20240724	-21.91	7560	20231024	77.25	17160	-21.91	20240724	7990	67.71	20240220	17160	-21.91	20240724	7560	77.25	20231024	0.50	N	082740	1000	834 억	6114193	N	N	403	N	N
8	20240930	100702	57	100.00	KOSPI	기계	N	N	N	N	N	13490	370	2	2.82	3317240590	246548	74.85	13120	13600	13110	17050	9190	13120	13454.75	7.33	135409	13800	13460	13270	12930	12740	13365	12835	834	3930	1000	9440	10	1	83447142	11257	-2248.33	4.30	12	0.30	-6.00	3135.00	17160	20240724	-21.39	7560	20231024	78.44	17160	-21.39	20240724	7990	68.84	20240220	17160	-21.39	20240724	7560	78.44	20231024	0.50	N	082740	1000	834 억	6114193	N	N	403	N	N
9	20240930	090637	57	100.00	KOSPI	기계	N	N	N	N	N	13370	250	2	1.91	684284110	51315	15.58	13120	13490	13110	17050	9190	13120	13334.97	7.33	19580	13800	13460	13270	12930	12740	13365	12835	834	3930	1000	9440	10	1	83447142	11157	-2228.33	4.26	12	0.06	-6.00	3135.00	17160	20240724	-22.09	7560	20231024	76.85	17160	-22.09	20240724	7990	67.33	20240220	17160	-22.09	20240724	7560	76.85	20231024	0.50	N	082740	1000	834 억	6114193	N	N	403	N	N
10	20240927	160705	57	100.00	KOSPI	기계	N	N	N	N	N	13120	-420	5	-3.10	4336686930	328378	131.84	13610	13610	13080	17600	9480	13540	13206.47	7.35	-8657	13733	13636	13473	13376	13213	13685	13425	834	4060	1000	9740	10	1	83447142	10948	-2186.67	4.19	12	0.39	-6.00	3135.00	17160	20240724	-23.54	7560	20231024	73.54	17160	-23.54	20240724	7990	64.21	20240220	17160	-23.54	20240724	7560	73.54	20231024	0.53	N	082740	1000	834 억	6131652	N	N	403	N	N
11	20240927	150710	57	100.00	KOSPI	기계	N	N	N	N	N	13120	-420	5	-3.10	4138569050	313272	125.77	13610	13610	13080	17600	9480	13540	13210.79	7.35	-6415	13733	13636	13473	13376	13213	13685	13425	834	4060	1000	9740	10	1	83447142	10948	-2186.67	4.19	12	0.38	-6.00	3135.00	17160	20240724	-23.54	7560	20231024	73.54	17160	-23.54	20240724	7990	64.21	20240220	17160	-23.54	20240724	7560	73.54	20231024	0.53	N	082740	1000	834 억	6131652	N	N	6143	N	N
12	20240927	140717	57	100.00	KOSPI	기계	N	N	N	N	N	13130	-410	5	-3.03	3562413810	269310	108.12	13610	13610	13100	17600	9480	13540	13227.93	7.35	-11449	13733	13636	13473	13376	13213	13685	13425	834	4060	1000	9740	10	1	83447142	10957	-2188.33	4.19	12	0.32	-6.00	3135.00	17160	20240724	-23.48	7560	20231024	73.68	17160	-23.48	20240724	7990	64.33	20240220	17160	-23.48	20240724	7560	73.68	20231024	0.53	N	082740	1000	834 억	6131652	N	N	6143	N	N
13	20240927	130709	57	100.00	KOSPI	기계	N	N	N	N	N	13130	-410	5	-3.03	2966248650	223870	89.88	13610	13610	13120	17600	9480	13540	13249.87	7.35	-22122	13733	13636	13473	13376	13213	13685	13425	834	4060	1000	9740	10	1	83447142	10957	-2188.33	4.19	12	0.27	-6.00	3135.00	17160	20240724	-23.48	7560	20231024	73.68	17160	-23.48	20240724	7990	64.33	20240220	17160	-23.48	20240724	7560	73.68	20231024	0.53	N	082740	1000	834 억	6131652	N	N	6143	N	N
14	20240927	120705	57	100.00	KOSPI	기계	N	N	N	N	N	13180	-360	5	-2.66	2586588830	194989	78.28	13610	13610	13120	17600	9480	13540	13265.31	7.35	-24147	13733	13636	13473	13376	13213	13685	13425	834	4060	1000	9740	10	1	83447142	10998	-2196.67	4.20	12	0.23	-6.00	3135.00	17160	20240724	-23.19	7560	20231024	74.34	17160	-23.19	20240724	7990	64.96	20240220	17160	-23.19	20240724	7560	74.34	20231024	0.53	N	082740	1000	834 억	6131652	N	N	6143	N	N
15	20240927	110709	57	100.00	KOSPI	기계	N	N	N	N	N	13150	-390	5	-2.88	2236439290	168397	67.61	13610	13610	13120	17600	9480	13540	13280.75	7.35	-24848	13733	13636	13473	13376	13213	13685	13425	834	4060	1000	9740	10	1	83447142	10973	-2191.67	4.19	12	0.20	-6.00	3135.00	17160	20240724	-23.37	7560	20231024	73.94	17160	-23.37	20240724	7990	64.58	20240220	17160	-23.37	20240724	7560	73.94	20231024	0.53	N	082740	1000	834 억	6131652	N	N	6143	N	N
16	20240927	100708	57	100.00	KOSPI	기계	N	N	N	N	N	13160	-380	5	-2.81	1495199800	112080	45.00	13610	13610	13150	17600	9480	13540	13340.47	7.35	-24237	13733	13636	13473	13376	13213	13685	13425	834	4060	1000	9740	10	1	83447142	10982	-2193.33	4.20	12	0.13	-6.00	3135.00	17160	20240724	-23.31	7560	20231024	74.07	17160	-23.31	20240724	7990	64.71	20240220	17160	-23.31	20240724	7560	74.07	20231024	0.53	N	082740	1000	834 억	6131652	N	N	6143	N	N
17	20240927	090709	57	100.00	KOSPI	기계	N	N	N	N	N	13400	-140	5	-1.03	212297750	15691	6.30	13610	13610	13400	17600	9480	13540	13529.91	7.35	-3077	13733	13636	13473	13376	13213	13685	13425	834	4060	1000	9740	10	1	83447142	11182	-2233.33	4.27	12	0.02	-6.00	3135.00	17160	20240724	-21.91	7560	20231024	77.25	17160	-21.91	20240724	7990	67.71	20240220	17160	-21.91	20240724	7560	77.25	20231024	0.53	N	082740	1000	834 억	6131652	N	N	6143	N	N
18	20240926	160656	57	100.00	KOSPI	기계	N	N	N	N	N	13540	60	2	0.45	3346278090	248316	45.62	13480	13570	13310	17520	9440	13480	13475.75	7.31	-49503	13893	13686	13443	13236	12993	13790	13340	834	4040	1000	9700	10	1	83447142	11299	-2256.67	4.32	12	0.30	-6.00	3135.00	17160	20240724	-21.10	7560	20231024	79.10	17160	-21.10	20240724	7990	69.46	20240220	17160	-21.10	20240724	7560	79.10	20231024	0.52	N	082740	1000	834 억	6098418	N	N	6143	N	N
19	20240926	150656	57	100.00	KOSPI	기계	N	N	N	N	N	13530	50	2	0.37	3196734800	237264	43.59	13480	13570	13310	17520	9440	13480	13473.32	7.31	-50943	13893	13686	13443	13236	12993	13790	13340	834	4040	1000	9700	10	1	83447142	11290	-2255.00	4.32	12	0.28	-6.00	3135.00	17160	20240724	-21.15	7560	20231024	78.97	17160	-21.15	20240724	7990	69.34	20240220	17160	-21.15	20240724	7560	78.97	20231024	0.52	N	082740	1000	834 억	6098418	N	N	5280	N	N
20	20240926	140705	57	100.00	KOSPI	기계	N	N	N	N	N	13530	50	2	0.37	2781133400	206572	37.95	13480	13570	13310	17520	9440	13480	13463.24	7.31	-45517	13893	13686	13443	13236	12993	13790	13340	834	4040	1000	9700	10	1	83447142	11290	-2255.00	4.32	12	0.25	-6.00	3135.00	17160	20240724	-21.15	7560	20231024	78.97	17160	-21.15	20240724	7990	69.34	20240220	17160	-21.15	20240724	7560	78.97	20231024	0.52	N	082740	1000	834 억	6098418	N	N	5280	N	N
21	20240926	130704	57	100.00	KOSPI	기계	N	N	N	N	N	13470	-10	5	-0.07	2314727220	172051	31.61	13480	13570	13310	17520	9440	13480	13453.68	7.31	-36887	13893	13686	13443	13236	12993	13790	13340	834	4040	1000	9700	10	1	83447142	11240	-2245.00	4.30	12	0.21	-6.00	3135.00	17160	20240724	-21.50	7560	20231024	78.17	17160	-21.50	20240724	7990	68.59	20240220	17160	-21.50	20240724	7560	78.17	20231024	0.52	N	082740	1000	834 억	6098418	N	N	5280	N	N
22	20240926	120706	57	100.00	KOSPI	기계	N	N	N	N	N	13490	10	2	0.07	1948556420	144901	26.62	13480	13570	13310	17520	9440	13480	13447.43	7.31	-29551	13893	13686	13443	13236	12993	13790	13340	834	4040	1000	9700	10	1	83447142	11257	-2248.33	4.30	12	0.17	-6.00	3135.00	17160	20240724	-21.39	7560	20231024	78.44	17160	-21.39	20240724	7990	68.84	20240220	17160	-21.39	20240724	7560	78.44	20231024	0.52	N	082740	1000	834 억	6098418	N	N	5280	N	N
23	20240926	110704	57	100.00	KOSPI	기계	N	N	N	N	N	13490	10	2	0.07	1532804830	114022	20.95	13480	13570	13310	17520	9440	13480	13442.96	7.31	-24097	13893	13686	13443	13236	12993	13790	13340	834	4040	1000	9700	10	1	83447142	11257	-2248.33	4.30	12	0.14	-6.00	3135.00	17160	20240724	-21.39	7560	20231024	78.44	17160	-21.39	20240724	7990	68.84	20240220	17160	-21.39	20240724	7560	78.44	20231024	0.52	N	082740	1000	834 억	6098418	N	N	5280	N	N
24	20240926	100705	57	100.00	KOSPI	기계	N	N	N	N	N	13510	30	2	0.22	1123496970	83736	15.38	13480	13570	13310	17520	9440	13480	13416.91	7.31	-20718	13893	13686	13443	13236	12993	13790	13340	834	4040	1000	9700	10	1	83447142	11274	-2251.67	4.31	12	0.10	-6.00	3135.00	17160	20240724	-21.27	7560	20231024	78.70	17160	-21.27	20240724	7990	69.09	20240220	17160	-21.27	20240724	7560	78.70	20231024	0.52	N	082740	1000	834 억	6098418	N	N	5280	N	N
25	20240926	090702	57	100.00	KOSPI	기계	N	N	N	N	N	13380	-100	5	-0.74	172213000	12845	2.36	13480	13570	13310	17520	9440	13480	13405.26	7.31	-7738	13893	13686	13443	13236	12993	13790	13340	834	4040	1000	9700	10	1	83447142	11165	-2230.00	4.27	12	0.02	-6.00	3135.00	17160	20240724	-22.03	7560	20231024	76.98	17160	-22.03	20240724	7990	67.46	20240220	17160	-22.03	20240724	7560	76.98	20231024	0.52	N	082740	1000	834 억	6098418	N	N	5280	N	N
26	20240925	160656	57	100.00	KOSPI	기계	N	N	N	N	N	13480	300	2	2.28	7315805960	542450	137.61	13220	13650	13200	17130	9230	13180	13486.62	7.21	107405	13413	13296	13133	13016	12853	13215	12935	834	3950	1000	9480	10	1	83447142	11249	-2246.67	4.30	12	0.65	-6.00	3135.00	17160	20240724	-21.45	7560	20231024	78.31	17160	-21.45	20240724	7990	68.71	20240220	17160	-21.45	20240724	7560	78.31	20231024	0.51	N	082740	1000	834 억	6016534	N	N	5280	N	N
27	20240925	150701	57	100.00	KOSPI	기계	N	N	N	N	N	13370	190	2	1.44	6979805410	517365	131.25	13220	13650	13200	17130	9230	13180	13491.07	7.21	98719	13413	13296	13133	13016	12853	13215	12935	834	3950	1000	9480	10	1	83447142	11157	-2228.33	4.26	12	0.62	-6.00	3135.00	17160	20240724	-22.09	7560	20231024	76.85	17160	-22.09	20240724	7990	67.33	20240220	17160	-22.09	20240724	7560	76.85	20231024	0.51	N	082740	1000	834 억	6016534	N	N	686	N	N
28	20240925	140703	57	100.00	KOSPI	기계	N	N	N	N	N	13510	330	2	2.50	5429900460	402476	102.10	13220	13650	13200	17130	9230	13180	13491.24	7.21	135162	13413	13296	13133	13016	12853	13215	12935	834	3950	1000	9480	10	1	83447142	11274	-2251.67	4.31	12	0.48	-6.00	3135.00	17160	20240724	-21.27	7560	20231024	78.70	17160	-21.27	20240724	7990	69.09	20240220	17160	-21.27	20240724	7560	78.70	20231024	0.51	N	082740	1000	834 억	6016534	N	N	686	N	N
29	20240925	130702	57	100.00	KOSPI	기계	N	N	N	N	N	13510	330	2	2.50	5020455680	372162	94.41	13220	13650	13200	17130	9230	13180	13489.97	7.21	132723	13413	13296	13133	13016	12853	13215	12935	834	3950	1000	9480	10	1	83447142	11274	-2251.67	4.31	12	0.45	-6.00	3135.00	17160	20240724	-21.27	7560	20231024	78.70	17160	-21.27	20240724	7990	69.09	20240220	17160	-21.27	20240724	7560	78.70	20231024	0.51	N	082740	1000	834 억	6016534	N	N	686	N	N
30	20240925	120701	57	100.00	KOSPI	기계	N	N	N	N	N	13510	330	2	2.50	4407661430	326784	82.90	13220	13650	13200	17130	9230	13180	13488.00	7.21	133874	13413	13296	13133	13016	12853	13215	12935	834	3950	1000	9480	10	1	83447142	11274	-2251.67	4.31	12	0.39	-6.00	3135.00	17160	20240724	-21.27	7560	20231024	78.70	17160	-21.27	20240724	7990	69.09	20240220	17160	-21.27	20240724	7560	78.70	20231024	0.51	N	082740	1000	834 억	6016534	N	N	686	N	N
31	20240925	110659	57	100.00	KOSPI	기계	N	N	N	N	N	13540	360	2	2.73	3959308170	293652	74.49	13220	13650	13200	17130	9230	13180	13483.00	7.21	128995	13413	13296	13133	13016	12853	13215	12935	834	3950	1000	9480	10	1	83447142	11299	-2256.67	4.32	12	0.35	-6.00	3135.00	17160	20240724	-21.10	7560	20231024	79.10	17160	-21.10	20240724	7990	69.46	20240220	17160	-21.10	20240724	7560	79.10	20231024	0.51	N	082740	1000	834 억	6016534	N	N	686	N	N
32	20240925	100701	57	100.00	KOSPI	기계	N	N	N	N	N	13560	380	2	2.88	3306801670	245485	62.28	13220	13650	13200	17130	9230	13180	13470.48	7.21	103265	13413	13296	13133	13016	12853	13215	12935	834	3950	1000	9480	10	1	83447142	11315	-2260.00	4.33	12	0.29	-6.00	3135.00	17160	20240724	-20.98	7560	20231024	79.37	17160	-20.98	20240724	7990	69.71	20240220	17160	-20.98	20240724	7560	79.37	20231024	0.51	N	082740	1000	834 억	6016534	N	N	686	N	N
33	20240925	090703	57	100.00	KOSPI	기계	N	N	N	N	N	13290	110	2	0.83	468781810	35282	8.95	13220	13420	13200	17130	9230	13180	13286.72	7.21	17512	13413	13296	13133	13016	12853	13215	12935	834	3950	1000	9480	10	1	83447142	11090	-2215.00	4.24	12	0.04	-6.00	3135.00	17160	20240724	-22.55	7560	20231024	75.79	17160	-22.55	20240724	7990	66.33	20240220	17160	-22.55	20240724	7560	75.79	20231024	0.51	N	082740	1000	834 억	6016534	N	N	686	N	N
34	20240924	160656	57	100.00	KOSPI	기계	N	N	N	N	N	13180	10	2	0.08	5121516710	391976	95.95	13220	13250	12970	17120	9220	13170	13065.85	7.10	78034	13596	13382	13206	12992	12816	13295	12905	834	3950	1000	9480	10	1	83447142	10998	-2196.67	4.20	12	0.47	-6.00	3135.00	17160	20240724	-23.19	7560	20231024	74.34	17160	-23.19	20240724	7990	64.96	20240220	17160	-23.19	20240724	7560	74.34	20231024	0.51	N	082740	1000	834 억	5928239	N	N	686	N	N
35	20240924	150657	57	100.00	KOSPI	기계	N	N	N	N	N	13040	-130	5	-0.99	4799181900	367343	89.92	13220	13250	12970	17120	9220	13170	13064.55	7.10	72260	13596	13382	13206	12992	12816	13295	12905	834	3950	1000	9480	10	1	83447142	10882	-2173.33	4.16	12	0.44	-6.00	3135.00	17160	20240724	-24.01	7560	20231024	72.49	17160	-24.01	20240724	7990	63.20	20240220	17160	-24.01	20240724	7560	72.49	20231024	0.51	N	082740	1000	834 억	5928239	N	N	2855	N	N
36	20240924	140656	57	100.00	KOSPI	기계	N	N	N	N	N	13060	-110	5	-0.84	3968821420	303743	74.35	13220	13250	12970	17120	9220	13170	13066.35	7.10	57887	13596	13382	13206	12992	12816	13295	12905	834	3950	1000	9480	10	1	83447142	10898	-2176.67	4.17	12	0.36	-6.00	3135.00	17160	20240724	-23.89	7560	20231024	72.75	17160	-23.89	20240724	7990	63.45	20240220	17160	-23.89	20240724	7560	72.75	20231024	0.51	N	082740	1000	834 억	5928239	N	N	2855	N	N
37	20240924	130656	57	100.00	KOSPI	기계	N	N	N	N	N	13090	-80	5	-0.61	3218945440	246435	60.32	13220	13250	12970	17120	9220	13170	13062.00	7.10	41343	13596	13382	13206	12992	12816	13295	12905	834	3950	1000	9480	10	1	83447142	10923	-2181.67	4.18	12	0.30	-6.00	3135.00	17160	20240724	-23.72	7560	20231024	73.15	17160	-23.72	20240724	7990	63.83	20240220	17160	-23.72	20240724	7560	73.15	20231024	0.51	N	082740	1000	834 억	5928239	N	N	2855	N	N
38	20240924	120653	57	100.00	KOSPI	기계	N	N	N	N	N	13080	-90	5	-0.68	2672542970	204675	50.10	13220	13250	12970	17120	9220	13170	13057.44	7.10	27348	13596	13382	13206	12992	12816	13295	12905	834	3950	1000	9480	10	1	83447142	10915	-2180.00	4.17	12	0.25	-6.00	3135.00	17160	20240724	-23.78	7560	20231024	73.02	17160	-23.78	20240724	7990	63.70	20240220	17160	-23.78	20240724	7560	73.02	20231024	0.51	N	082740	1000	834 억	5928239	N	N	2855	N	N
39	20240924	110657	57	100.00	KOSPI	기계	N	N	N	N	N	13080	-90	5	-0.68	2109888770	161559	39.55	13220	13250	12970	17120	9220	13170	13059.49	7.10	11219	13596	13382	13206	12992	12816	13295	12905	834	3950	1000	9480	10	1	83447142	10915	-2180.00	4.17	12	0.19	-6.00	3135.00	17160	20240724	-23.78	7560	20231024	73.02	17160	-23.78	20240724	7990	63.70	20240220	17160	-23.78	20240724	7560	73.02	20231024	0.51	N	082740	1000	834 억	5928239	N	N	2855	N	N
40	20240924	100655	57	100.00	KOSPI	기계	N	N	N	N	N	13020	-150	5	-1.14	1508231930	115456	28.26	13220	13250	12970	17120	9220	13170	13063.17	7.10	-10442	13596	13382	13206	12992	12816	13295	12905	834	3950	1000	9480	10	1	83447142	10865	-2170.00	4.15	12	0.14	-6.00	3135.00	17160	20240724	-24.13	7560	20231024	72.22	17160	-24.13	20240724	7990	62.95	20240220	17160	-24.13	20240724	7560	72.22	20231024	0.51	N	082740	1000	834 억	5928239	N	N	2855	N	N
41	20240924	090657	57	100.00	KOSPI	기계	N	N	N	N	N	13220	50	2	0.38	310335360	23509	5.75	13220	13250	13140	17120	9220	13170	13200.84	7.10	-7460	13596	13382	13206	12992	12816	13295	12905	834	3950	1000	9480	10	1	83447142	11032	-2203.33	4.22	12	0.03	-6.00	3135.00	17160	20240724	-22.96	7560	20231024	74.87	17160	-22.96	20240724	7990	65.46	20240220	17160	-22.96	20240724	7560	74.87	20231024	0.51	N	082740	1000	834 억	5928239	N	N	2855	N	N
42	20240923	160654	57	100.00	KOSPI	기계	N	N	N	N	N	13170	-200	5	-1.50	4809677500	363825	19.35	13350	13420	13030	17380	9360	13370	13219.89	6.89	28062	13656	13512	13356	13212	13056	13585	13285	834	4010	1000	9620	10	1	83447142	10990	-2195.00	4.20	12	0.44	-6.00	3135.00	17160	20240724	-23.25	7560	20231024	74.21	17160	-23.25	20240724	7990	64.83	20240220	17160	-23.25	20240724	7560	74.21	20231024	0.49	N	082740	1000	834 억	5748535	N	N	2855	N	N
43	20240923	150655	57	100.00	KOSPI	기계	N	N	N	N	N	13080	-290	5	-2.17	4553407950	344282	18.31	13350	13420	13030	17380	9360	13370	13225.81	6.89	23240	13656	13512	13356	13212	13056	13585	13285	834	4010	1000	9620	10	1	83447142	10915	-2180.00	4.17	12	0.41	-6.00	3135.00	17160	20240724	-23.78	7560	20231024	73.02	17160	-23.78	20240724	7990	63.70	20240220	17160	-23.78	20240724	7560	73.02	20231024	0.49	N	082740	1000	834 억	5748535	N	N	12641	N	N
44	20240923	140701	57	100.00	KOSPI	기계	N	N	N	N	N	13370	0	3	0.00	2115582350	158723	8.44	13350	13420	13160	17380	9360	13370	13328.77	6.89	-17913	13656	13512	13356	13212	13056	13585	13285	834	4010	1000	9620	10	1	83447142	11157	-2228.33	4.26	12	0.19	-6.00	3135.00	17160	20240724	-22.09	7560	20231024	76.85	17160	-22.09	20240724	7990	67.33	20240220	17160	-22.09	20240724	7560	76.85	20231024	0.49	N	082740	1000	834 억	5748535	N	N	12641	N	N
45	20240923	130656	57	100.00	KOSPI	기계	N	N	N	N	N	13360	-10	5	-0.07	1798004100	134986	7.18	13350	13420	13160	17380	9360	13370	13319.93	6.89	-17229	13656	13512	13356	13212	13056	13585	13285	834	4010	1000	9620	10	1	83447142	11149	-2226.67	4.26	12	0.16	-6.00	3135.00	17160	20240724	-22.14	7560	20231024	76.72	17160	-22.14	20240724	7990	67.21	20240220	17160	-22.14	20240724	7560	76.72	20231024	0.49	N	082740	1000	834 억	5748535	N	N	12641	N	N
46	20240923	120654	57	100.00	KOSPI	기계	N	N	N	N	N	13350	-20	5	-0.15	1569281520	117872	6.27	13350	13420	13160	17380	9360	13370	13313.44	6.89	-11255	13656	13512	13356	13212	13056	13585	13285	834	4010	1000	9620	10	1	83447142	11140	-2225.00	4.26	12	0.14	-6.00	3135.00	17160	20240724	-22.20	7560	20231024	76.59	17160	-22.20	20240724	7990	67.08	20240220	17160	-22.20	20240724	7560	76.59	20231024	0.49	N	082740	1000	834 억	5748535	N	N	12641	N	N
47	20240923	110656	57	100.00	KOSPI	기계	N	N	N	N	N	13380	10	2	0.07	1286316530	96715	5.14	13350	13400	13160	17380	9360	13370	13300.07	6.89	-4574	13656	13512	13356	13212	13056	13585	13285	834	4010	1000	9620	10	1	83447142	11165	-2230.00	4.27	12	0.12	-6.00	3135.00	17160	20240724	-22.03	7560	20231024	76.98	17160	-22.03	20240724	7990	67.46	20240220	17160	-22.03	20240724	7560	76.98	20231024	0.49	N	082740	1000	834 억	5748535	N	N	12641	N	N
48	20240923	100654	57	100.00	KOSPI	기계	N	N	N	N	N	13290	-80	5	-0.60	1042235890	78431	4.17	13350	13400	13160	17380	9360	13370	13288.57	6.89	-9545	13656	13512	13356	13212	13056	13585	13285	834	4010	1000	9620	10	1	83447142	11090	-2215.00	4.24	12	0.09	-6.00	3135.00	17160	20240724	-22.55	7560	20231024	75.79	17160	-22.55	20240724	7990	66.33	20240220	17160	-22.55	20240724	7560	75.79	20231024	0.49	N	082740	1000	834 억	5748535	N	N	12641	N	N
49	20240923	090654	57	100.00	KOSPI	기계	N	N	N	N	N	13200	-170	5	-1.27	186729180	14039	0.75	13350	13400	13200	17380	9360	13370	13300.75	6.89	449	13656	13512	13356	13212	13056	13585	13285	834	4010	1000	9620	10	1	83447142	11015	-2200.00	4.21	12	0.02	-6.00	3135.00	17160	20240724	-23.08	7560	20231024	74.60	17160	-23.08	20240724	7990	65.21	20240220	17160	-23.08	20240724	7560	74.60	20231024	0.49	N	082740	1000	834 억	5748535	N	N	12641	N	N
50	20240913	160621	57	100.00	KOSPI	기계	N	N	N	N	N	12990	290	2	2.28	4708893700	362763	128.84	12700	13090	12640	16510	8890	12700	12980.62	6.67	-13961	12926	12812	12586	12472	12246	12870	12530	834	3810	1000	9140	10	1	83447142	10840	-2165.00	4.14	12	0.43	-6.00	3135.00	17160	20240724	-24.30	7560	20231024	71.83	17160	-24.30	20240724	7990	62.58	20240220	17160	-24.30	20240724	7560	71.83	20231024	0.49	N	082740	1000	834 억	5567592	N	N	6540	N	N
51	20240913	150626	57	100.00	KOSPI	기계	N	N	N	N	N	12980	280	2	2.20	4555515190	350949	124.64	12700	13090	12640	16510	8890	12700	12980.56	6.67	-12417	12926	12812	12586	12472	12246	12870	12530	834	3810	1000	9140	10	1	83447142	10831	-2163.33	4.14	12	0.42	-6.00	3135.00	17160	20240724	-24.36	7560	20231024	71.69	17160	-24.36	20240724	7990	62.45	20240220	17160	-24.36	20240724	7560	71.69	20231024	0.49	N	082740	1000	834 억	5567592	N	N	357	N	N
52	20240913	140629	57	100.00	KOSPI	기계	N	N	N	N	N	12990	290	2	2.28	4160030270	320480	113.82	12700	13090	12640	16510	8890	12700	12980.62	6.67	-8911	12926	12812	12586	12472	12246	12870	12530	834	3810	1000	9140	10	1	83447142	10840	-2165.00	4.14	12	0.38	-6.00	3135.00	17160	20240724	-24.30	7560	20231024	71.83	17160	-24.30	20240724	7990	62.58	20240220	17160	-24.30	20240724	7560	71.83	20231024	0.49	N	082740	1000	834 억	5567592	N	N	357	N	N
53	20240913	130626	57	100.00	KOSPI	기계	N	N	N	N	N	12950	250	2	1.97	3913928710	301550	107.10	12700	13090	12640	16510	8890	12700	12979.37	6.67	-2811	12926	12812	12586	12472	12246	12870	12530	834	3810	1000	9140	10	1	83447142	10806	-2158.33	4.13	12	0.36	-6.00	3135.00	17160	20240724	-24.53	7560	20231024	71.30	17160	-24.53	20240724	7990	62.08	20240220	17160	-24.53	20240724	7560	71.30	20231024	0.49	N	082740	1000	834 억	5567592	N	N	357	N	N
54	20240913	120626	57	100.00	KOSPI	기계	N	N	N	N	N	13030	330	2	2.60	3504424340	270052	95.91	12700	13090	12640	16510	8890	12700	12976.85	6.67	13121	12926	12812	12586	12472	12246	12870	12530	834	3810	1000	9140	10	1	83447142	10873	-2171.67	4.16	12	0.32	-6.00	3135.00	17160	20240724	-24.07	7560	20231024	72.35	17160	-24.07	20240724	7990	63.08	20240220	17160	-24.07	20240724	7560	72.35	20231024	0.49	N	082740	1000	834 억	5567592	N	N	357	N	N
55	20240913	110627	57	100.00	KOSPI	기계	N	N	N	N	N	13050	350	2	2.76	3128147800	241187	85.66	12700	13090	12640	16510	8890	12700	12969.80	6.67	18701	12926	12812	12586	12472	12246	12870	12530	834	3810	1000	9140	10	1	83447142	10890	-2175.00	4.16	12	0.29	-6.00	3135.00	17160	20240724	-23.95	7560	20231024	72.62	17160	-23.95	20240724	7990	63.33	20240220	17160	-23.95	20240724	7560	72.62	20231024	0.49	N	082740	1000	834 억	5567592	N	N	357	N	N
56	20240913	100629	57	100.00	KOSPI	기계	N	N	N	N	N	12930	230	2	1.81	1958899560	151384	53.77	12700	13050	12640	16510	8890	12700	12939.94	6.67	7561	12926	12812	12586	12472	12246	12870	12530	834	3810	1000	9140	10	1	83447142	10790	-2155.00	4.12	12	0.18	-6.00	3135.00	17160	20240724	-24.65	7560	20231024	71.03	17160	-24.65	20240724	7990	61.83	20240220	17160	-24.65	20240724	7560	71.03	20231024	0.49	N	082740	1000	834 억	5567592	N	N	357	N	N
57	20240913	090631	57	100.00	KOSPI	기계	N	N	N	N	N	12960	260	2	2.05	450986650	35119	12.47	12700	12960	12640	16510	8890	12700	12841.67	6.67	3224	12926	12812	12586	12472	12246	12870	12530	834	3810	1000	9140	10	1	83447142	10815	-2160.00	4.13	12	0.04	-6.00	3135.00	17160	20240724	-24.48	7560	20231024	71.43	17160	-24.48	20240724	7990	62.20	20240220	17160	-24.48	20240724	7560	71.43	20231024	0.49	N	082740	1000	834 억	5567592	N	N	357	N	N
58	20240912	160619	57	100.00	KOSPI	기계	N	N	N	N	N	12700	340	2	2.75	3508488220	278903	93.31	12540	12700	12360	16060	8660	12360	12579.26	6.64	23977	12766	12562	12396	12192	12026	12480	12110	834	3700	1000	8890	10	1	83447142	10598	-2116.67	4.05	12	0.33	-6.00	3135.00	17160	20240724	-25.99	7560	20231024	67.99	17160	-25.99	20240724	7990	58.95	20240220	17160	-25.99	20240724	7560	67.99	20231024	0.51	N	082740	1000	834 억	5543888	N	N	357	N	N
59	20240912	150625	57	100.00	KOSPI	기계	N	N	N	N	N	12700	340	2	2.75	3246776530	258282	86.41	12540	12700	12360	16060	8660	12360	12570.67	6.64	18925	12766	12562	12396	12192	12026	12480	12110	834	3700	1000	8890	10	1	83447142	10598	-2116.67	4.05	12	0.31	-6.00	3135.00	17160	20240724	-25.99	7560	20231024	67.99	17160	-25.99	20240724	7990	58.95	20240220	17160	-25.99	20240724	7560	67.99	20231024	0.51	N	082740	1000	834 억	5543888	N	N	0	N	N
60	20240912	140627	57	100.00	KOSPI	기계	N	N	N	N	N	12600	240	2	1.94	2667243350	212484	71.09	12540	12690	12360	16060	8660	12360	12552.68	6.64	10462	12766	12562	12396	12192	12026	12480	12110	834	3700	1000	8890	10	1	83447142	10514	-2100.00	4.02	12	0.25	-6.00	3135.00	17160	20240724	-26.57	7560	20231024	66.67	17160	-26.57	20240724	7990	57.70	20240220	17160	-26.57	20240724	7560	66.67	20231024	0.51	N	082740	1000	834 억	5543888	N	N	0	N	N
61	20240912	130624	57	100.00	KOSPI	기계	N	N	N	N	N	12500	140	2	1.13	2198727300	175122	58.59	12540	12690	12360	16060	8660	12360	12555.40	6.64	7289	12766	12562	12396	12192	12026	12480	12110	834	3700	1000	8890	10	1	83447142	10431	-2083.33	3.99	12	0.21	-6.00	3135.00	17160	20240724	-27.16	7560	20231024	65.34	17160	-27.16	20240724	7990	56.45	20240220	17160	-27.16	20240724	7560	65.34	20231024	0.51	N	082740	1000	834 억	5543888	N	N	0	N	N
62	20240912	120623	57	100.00	KOSPI	기계	N	N	N	N	N	12490	130	2	1.05	2038863250	162334	54.31	12540	12690	12360	16060	8660	12360	12559.68	6.64	10425	12766	12562	12396	12192	12026	12480	12110	834	3700	1000	8890	10	1	83447142	10423	-2081.67	3.98	12	0.19	-6.00	3135.00	17160	20240724	-27.21	7560	20231024	65.21	17160	-27.21	20240724	7990	56.32	20240220	17160	-27.21	20240724	7560	65.21	20231024	0.51	N	082740	1000	834 억	5543888	N	N	0	N	N
63	20240912	110621	57	100.00	KOSPI	기계	N	N	N	N	N	12580	220	2	1.78	1736936560	138230	46.25	12540	12690	12360	16060	8660	12360	12565.55	6.64	17435	12766	12562	12396	12192	12026	12480	12110	834	3700	1000	8890	10	1	83447142	10498	-2096.67	4.01	12	0.17	-6.00	3135.00	17160	20240724	-26.69	7560	20231024	66.40	17160	-26.69	20240724	7990	57.45	20240220	17160	-26.69	20240724	7560	66.40	20231024	0.51	N	082740	1000	834 억	5543888	N	N	0	N	N
64	20240912	100623	57	100.00	KOSPI	기계	N	N	N	N	N	12620	260	2	2.10	1409050000	112204	37.54	12540	12690	12360	16060	8660	12360	12557.93	6.64	15429	12766	12562	12396	12192	12026	12480	12110	834	3700	1000	8890	10	1	83447142	10531	-2103.33	4.03	12	0.13	-6.00	3135.00	17160	20240724	-26.46	7560	20231024	66.93	17160	-26.46	20240724	7990	57.95	20240220	17160	-26.46	20240724	7560	66.93	20231024	0.51	N	082740	1000	834 억	5543888	N	N	0	N	N
65	20240912	090623	57	100.00	KOSPI	기계	N	N	N	N	N	12490	130	2	1.05	380690460	30278	10.13	12540	12640	12480	16060	8660	12360	12573.17	6.64	-8560	12766	12562	12396	12192	12026	12480	12110	834	3700	1000	8890	10	1	83447142	10423	-2081.67	3.98	12	0.04	-6.00	3135.00	17160	20240724	-27.21	7560	20231024	65.21	17160	-27.21	20240724	7990	56.32	20240220	17160	-27.21	20240724	7560	65.21	20231024	0.51	N	082740	1000	834 억	5543888	N	N	0	N	N
66	20240911	160610	57	100.00	KOSPI	기계	N	N	N	N	N	12360	140	2	1.15	3687687800	297515	87.52	12600	12600	12230	15880	8560	12220	12395.01	6.69	-45105	12680	12450	12240	12010	11800	12345	11905	834	3660	1000	8790	10	1	83447142	10314	-2060.00	3.94	12	0.36	-6.00	3135.00	17160	20240724	-27.97	7560	20231024	63.49	17160	-27.97	20240724	7990	54.69	20240220	17160	-27.97	20240724	7560	63.49	20231024	0.52	N	082740	1000	834 억	5581250	N	N	189	N	N
67	20240911	150614	57	100.00	KOSPI	기계	N	N	N	N	N	12360	140	2	1.15	3533371950	285040	83.85	12600	12600	12230	15880	8560	12220	12396.06	6.69	-44506	12680	12450	12240	12010	11800	12345	11905	834	3660	1000	8790	10	1	83447142	10314	-2060.00	3.94	12	0.34	-6.00	3135.00	17160	20240724	-27.97	7560	20231024	63.49	17160	-27.97	20240724	7990	54.69	20240220	17160	-27.97	20240724	7560	63.49	20231024	0.52	N	082740	1000	834 억	5581250	N	N	189	N	N
68	20240911	140614	57	100.00	KOSPI	기계	N	N	N	N	N	12360	140	2	1.15	3068871940	247448	72.79	12600	12600	12230	15880	8560	12220	12402.09	6.69	-40334	12680	12450	12240	12010	11800	12345	11905	834	3660	1000	8790	10	1	83447142	10314	-2060.00	3.94	12	0.30	-6.00	3135.00	17160	20240724	-27.97	7560	20231024	63.49	17160	-27.97	20240724	7990	54.69	20240220	17160	-27.97	20240724	7560	63.49	20231024	0.52	N	082740	1000	834 억	5581250	N	N	189	N	N
69	20240911	130613	57	100.00	KOSPI	기계	N	N	N	N	N	12310	90	2	0.74	2637980300	212527	62.52	12600	12600	12230	15880	8560	12220	12412.45	6.69	-32124	12680	12450	12240	12010	11800	12345	11905	834	3660	1000	8790	10	1	83447142	10272	-2051.67	3.93	12	0.25	-6.00	3135.00	17160	20240724	-28.26	7560	20231024	62.83	17160	-28.26	20240724	7990	54.07	20240220	17160	-28.26	20240724	7560	62.83	20231024	0.52	N	082740	1000	834 억	5581250	N	N	189	N	N
70	20240911	120617	57	100.00	KOSPI	기계	N	N	N	N	N	12290	70	2	0.57	2315416770	186287	54.80	12600	12600	12250	15880	8560	12220	12429.30	6.69	-24766	12680	12450	12240	12010	11800	12345	11905	834	3660	1000	8790	10	1	83447142	10256	-2048.33	3.92	12	0.22	-6.00	3135.00	17160	20240724	-28.38	7560	20231024	62.57	17160	-28.38	20240724	7990	53.82	20240220	17160	-28.38	20240724	7560	62.57	20231024	0.52	N	082740	1000	834 억	5581250	N	N	189	N	N
71	20240911	110608	57	100.00	KOSPI	기계	N	N	N	N	N	12380	160	2	1.31	2025057720	162774	47.88	12600	12600	12250	15880	8560	12220	12440.92	6.69	-16959	12680	12450	12240	12010	11800	12345	11905	834	3660	1000	8790	10	1	83447142	10331	-2063.33	3.95	12	0.20	-6.00	3135.00	17160	20240724	-27.86	7560	20231024	63.76	17160	-27.86	20240724	7990	54.94	20240220	17160	-27.86	20240724	7560	63.76	20231024	0.52	N	082740	1000	834 억	5581250	N	N	189	N	N
72	20240911	100608	57	100.00	KOSPI	기계	N	N	N	N	N	12390	170	2	1.39	1417550660	113564	33.41	12600	12600	12260	15880	8560	12220	12482.39	6.69	-2242	12680	12450	12240	12010	11800	12345	11905	834	3660	1000	8790	10	1	83447142	10339	-2065.00	3.95	12	0.14	-6.00	3135.00	17160	20240724	-27.80	7560	20231024	63.89	17160	-27.80	20240724	7990	55.07	20240220	17160	-27.80	20240724	7560	63.89	20231024	0.52	N	082740	1000	834 억	5581250	N	N	189	N	N
73	20240911	090618	57	100.00	KOSPI	기계	N	N	N	N	N	12370	150	2	1.23	346666420	27817	8.18	12600	12600	12260	15880	8560	12220	12462.39	6.69	-16140	12680	12450	12240	12010	11800	12345	11905	834	3660	1000	8790	10	1	83447142	10322	-2061.67	3.95	12	0.03	-6.00	3135.00	17160	20240724	-27.91	7560	20231024	63.62	17160	-27.91	20240724	7990	54.82	20240220	17160	-27.91	20240724	7560	63.62	20231024	0.52	N	082740	1000	834 억	5581250	N	N	189	N	N
74	20240910	160611	57	100.00	KOSPI	기계	N	N	N	N	N	12220	50	2	0.41	4147494220	337192	109.41	12300	12470	12030	15820	8520	12170	12300.13	6.77	-108797	12583	12376	11963	11756	11343	12480	11860	834	3650	1000	8760	10	1	83447142	10197	-2036.67	3.90	12	0.40	-6.00	3135.00	17160	20240724	-28.79	7560	20231024	61.64	17160	-28.79	20240724	7990	52.94	20240220	17160	-28.79	20240724	7560	61.64	20231024	0.52	N	082740	1000	834 억	5647910	N	N	189	N	N
75	20240910	150615	57	100.00	KOSPI	기계	N	N	N	N	N	12280	110	2	0.90	3818343910	310320	100.69	12300	12470	12030	15820	8520	12170	12304.54	6.77	-102154	12583	12376	11963	11756	11343	12480	11860	834	3650	1000	8760	10	1	83447142	10247	-2046.67	3.92	12	0.37	-6.00	3135.00	17160	20240724	-28.44	7560	20231024	62.43	17160	-28.44	20240724	7990	53.69	20240220	17160	-28.44	20240724	7560	62.43	20231024	0.52	N	082740	1000	834 억	5647910	N	N	1472	N	N
76	20240910	140612	57	100.00	KOSPI	기계	N	N	N	N	N	12310	140	2	1.15	3284838480	266895	86.60	12300	12470	12030	15820	8520	12170	12307.61	6.77	-76777	12583	12376	11963	11756	11343	12480	11860	834	3650	1000	8760	10	1	83447142	10272	-2051.67	3.93	12	0.32	-6.00	3135.00	17160	20240724	-28.26	7560	20231024	62.83	17160	-28.26	20240724	7990	54.07	20240220	17160	-28.26	20240724	7560	62.83	20231024	0.52	N	082740	1000	834 억	5647910	N	N	1472	N	N
77	20240910	130611	57	100.00	KOSPI	기계	N	N	N	N	N	12410	240	2	1.97	2708270830	220197	71.45	12300	12470	12030	15820	8520	12170	12299.31	6.77	-54008	12583	12376	11963	11756	11343	12480	11860	834	3650	1000	8760	10	1	83447142	10356	-2068.33	3.96	12	0.26	-6.00	3135.00	17160	20240724	-27.68	7560	20231024	64.15	17160	-27.68	20240724	7990	55.32	20240220	17160	-27.68	20240724	7560	64.15	20231024	0.52	N	082740	1000	834 억	5647910	N	N	1472	N	N
78	20240910	120611	57	100.00	KOSPI	기계	N	N	N	N	N	12390	220	2	1.81	2303743690	187522	60.85	12300	12470	12030	15820	8520	12170	12285.19	6.77	-45538	12583	12376	11963	11756	11343	12480	11860	834	3650	1000	8760	10	1	83447142	10339	-2065.00	3.95	12	0.22	-6.00	3135.00	17160	20240724	-27.80	7560	20231024	63.89	17160	-27.80	20240724	7990	55.07	20240220	17160	-27.80	20240724	7560	63.89	20231024	0.52	N	082740	1000	834 억	5647910	N	N	1472	N	N
79	20240910	110610	57	100.00	KOSPI	기계	N	N	N	N	N	12290	120	2	0.99	1810997740	147510	47.86	12300	12470	12030	15820	8520	12170	12277.12	6.77	-25892	12583	12376	11963	11756	11343	12480	11860	834	3650	1000	8760	10	1	83447142	10256	-2048.33	3.92	12	0.18	-6.00	3135.00	17160	20240724	-28.38	7560	20231024	62.57	17160	-28.38	20240724	7990	53.82	20240220	17160	-28.38	20240724	7560	62.57	20231024	0.52	N	082740	1000	834 억	5647910	N	N	1472	N	N
80	20240910	100613	57	100.00	KOSPI	기계	N	N	N	N	N	12290	120	2	0.99	1184893920	96986	31.47	12300	12340	12030	15820	8520	12170	12217.16	6.77	-8982	12583	12376	11963	11756	11343	12480	11860	834	3650	1000	8760	10	1	83447142	10256	-2048.33	3.92	12	0.12	-6.00	3135.00	17160	20240724	-28.38	7560	20231024	62.57	17160	-28.38	20240724	7990	53.82	20240220	17160	-28.38	20240724	7560	62.57	20231024	0.52	N	082740	1000	834 억	5647910	N	N	1472	N	N
81	20240910	090611	57	100.00	KOSPI	기계	N	N	N	N	N	12260	90	2	0.74	334691140	27365	8.88	12300	12320	12170	15820	8520	12170	12230.63	6.77	-4038	12583	12376	11963	11756	11343	12480	11860	834	3650	1000	8760	10	1	83447142	10231	-2043.33	3.91	12	0.03	-6.00	3135.00	17160	20240724	-28.55	7560	20231024	62.17	17160	-28.55	20240724	7990	53.44	20240220	17160	-28.55	20240724	7560	62.17	20231024	0.52	N	082740	1000	834 억	5647910	N	N	1472	N	N
82	20240909	160559	57	100.00	KOSPI	기계	N	N	N	N	N	12170	210	2	1.76	3663114920	306481	48.29	11600	12170	11550	15540	8380	11960	11951.96	6.73	40726	12433	12196	11853	11616	11273	12025	11445	834	3580	1000	8610	10	1	83447142	10156	-2028.33	3.88	12	0.37	-6.00	3135.00	17160	20240724	-29.08	7560	20231024	60.98	17160	-29.08	20240724	7990	52.32	20240220	17160	-29.08	20240724	7560	60.98	20231024	0.53	N	082740	1000	834 억	5614140	N	N	1472	N	N
83	20240909	150603	57	100.00	KOSPI	기계	N	N	N	N	N	12080	120	2	1.00	3404998630	285205	44.94	11600	12110	11550	15540	8380	11960	11938.77	6.73	40979	12433	12196	11853	11616	11273	12025	11445	834	3580	1000	8610	10	1	83447142	10080	-2013.33	3.85	12	0.34	-6.00	3135.00	17160	20240724	-29.60	7560	20231024	59.79	17160	-29.60	20240724	7990	51.19	20240220	17160	-29.60	20240724	7560	59.79	20231024	0.53	N	082740	1000	834 억	5614140	N	N	10183	N	N
84	20240909	140607	57	100.00	KOSPI	기계	N	N	N	N	N	12010	50	2	0.42	2801293510	234989	37.03	11600	12080	11550	15540	8380	11960	11920.95	6.73	25856	12433	12196	11853	11616	11273	12025	11445	834	3580	1000	8610	10	1	83447142	10022	-2001.67	3.83	12	0.28	-6.00	3135.00	17160	20240724	-30.01	7560	20231024	58.86	17160	-30.01	20240724	7990	50.31	20240220	17160	-30.01	20240724	7560	58.86	20231024	0.53	N	082740	1000	834 억	5614140	N	N	10183	N	N
85	20240909	130604	57	100.00	KOSPI	기계	N	N	N	N	N	11940	-20	5	-0.17	2165273750	182069	28.69	11600	12040	11550	15540	8380	11960	11892.58	6.73	22754	12433	12196	11853	11616	11273	12025	11445	834	3580	1000	8610	10	1	83447142	9964	-1990.00	3.81	12	0.22	-6.00	3135.00	17160	20240724	-30.42	7560	20231024	57.94	17160	-30.42	20240724	7990	49.44	20240220	17160	-30.42	20240724	7560	57.94	20231024	0.53	N	082740	1000	834 억	5614140	N	N	10183	N	N
86	20240909	120601	57	100.00	KOSPI	기계	N	N	N	N	N	12000	40	2	0.33	1891077710	159112	25.07	11600	12040	11550	15540	8380	11960	11885.18	6.73	23776	12433	12196	11853	11616	11273	12025	11445	834	3580	1000	8610	10	1	83447142	10014	-2000.00	3.83	12	0.19	-6.00	3135.00	17160	20240724	-30.07	7560	20231024	58.73	17160	-30.07	20240724	7990	50.19	20240220	17160	-30.07	20240724	7560	58.73	20231024	0.53	N	082740	1000	834 억	5614140	N	N	10183	N	N
87	20240909	110602	57	100.00	KOSPI	기계	N	N	N	N	N	11970	10	2	0.08	1523688890	128469	20.24	11600	12040	11550	15540	8380	11960	11860.33	6.73	27695	12433	12196	11853	11616	11273	12025	11445	834	3580	1000	8610	10	1	83447142	9989	-1995.00	3.82	12	0.15	-6.00	3135.00	17160	20240724	-30.24	7560	20231024	58.33	17160	-30.24	20240724	7990	49.81	20240220	17160	-30.24	20240724	7560	58.33	20231024	0.53	N	082740	1000	834 억	5614140	N	N	10183	N	N
88	20240909	100606	57	100.00	KOSPI	기계	N	N	N	N	N	11950	-10	5	-0.08	1197013830	101102	15.93	11600	12040	11550	15540	8380	11960	11839.61	6.73	24036	12433	12196	11853	11616	11273	12025	11445	834	3580	1000	8610	10	1	83447142	9972	-1991.67	3.81	12	0.12	-6.00	3135.00	17160	20240724	-30.36	7560	20231024	58.07	17160	-30.36	20240724	7990	49.56	20240220	17160	-30.36	20240724	7560	58.07	20231024	0.53	N	082740	1000	834 억	5614140	N	N	10183	N	N
89	20240909	090600	57	100.00	KOSPI	기계	N	N	N	N	N	11690	-270	5	-2.26	340337840	29248	4.61	11600	11700	11550	15540	8380	11960	11635.75	6.73	9515	12433	12196	11853	11616	11273	12025	11445	834	3580	1000	8610	10	1	83447142	9755	-1948.33	3.73	12	0.04	-6.00	3135.00	17160	20240724	-31.88	7560	20231024	54.63	17160	-31.88	20240724	7990	46.31	20240220	17160	-31.88	20240724	7560	54.63	20231024	0.53	N	082740	1000	834 억	5614140	N	N	10183	N	N
90	20240906	160554	57	100.00	KOSPI	기계	N	N	N	N	N	11960	-50	5	-0.42	7440048080	629957	108.38	12010	12090	11510	15610	8410	12010	11810.27	6.64	99857	12950	12480	12220	11750	11490	12350	11620	834	3600	1000	8640	10	1	83447142	9980	-1993.33	3.81	12	0.75	-6.00	3135.00	17160	20240724	-30.30	7560	20231024	58.20	17160	-30.30	20240724	7990	49.69	20240220	17160	-30.30	20240724	7560	58.20	20231024	0.52	N	082740	1000	834 억	5539277	N	N	10183	N	N
91	20240906	150603	57	100.00	KOSPI	기계	N	N	N	N	N	11920	-90	5	-0.75	7163091520	606768	104.40	12010	12090	11510	15610	8410	12010	11805.22	6.64	91515	12950	12480	12220	11750	11490	12350	11620	834	3600	1000	8640	10	1	83447142	9947	-1986.67	3.80	12	0.73	-6.00	3135.00	17160	20240724	-30.54	7560	20231024	57.67	17160	-30.54	20240724	7990	49.19	20240220	17160	-30.54	20240724	7560	57.67	20231024	0.52	N	082740	1000	834 억	5539277	N	N	16016	N	N
92	20240906	140606	57	100.00	KOSPI	기계	N	N	N	N	N	12060	50	2	0.42	6306563260	535217	92.08	12010	12090	11510	15610	8410	12010	11783.07	6.64	91691	12950	12480	12220	11750	11490	12350	11620	834	3600	1000	8640	10	1	83447142	10064	-2010.00	3.85	12	0.64	-6.00	3135.00	17160	20240724	-29.72	7560	20231024	59.52	17160	-29.72	20240724	7990	50.94	20240220	17160	-29.72	20240724	7560	59.52	20231024	0.52	N	082740	1000	834 억	5539277	N	N	16016	N	N
93	20240906	130602	57	100.00	KOSPI	기계	N	N	N	N	N	11900	-110	5	-0.92	5495635450	467591	80.45	12010	12090	11510	15610	8410	12010	11752.92	6.64	96156	12950	12480	12220	11750	11490	12350	11620	834	3600	1000	8640	10	1	83447142	9930	-1983.33	3.80	12	0.56	-6.00	3135.00	17160	20240724	-30.65	7560	20231024	57.41	17160	-30.65	20240724	7990	48.94	20240220	17160	-30.65	20240724	7560	57.41	20231024	0.52	N	082740	1000	834 억	5539277	N	N	16016	N	N
94	20240906	120603	57	100.00	KOSPI	기계	N	N	N	N	N	11950	-60	5	-0.50	4976974720	424273	73.00	12010	12090	11510	15610	8410	12010	11730.40	6.64	89570	12950	12480	12220	11750	11490	12350	11620	834	3600	1000	8640	10	1	83447142	9972	-1991.67	3.81	12	0.51	-6.00	3135.00	17160	20240724	-30.36	7560	20231024	58.07	17160	-30.36	20240724	7990	49.56	20240220	17160	-30.36	20240724	7560	58.07	20231024	0.52	N	082740	1000	834 억	5539277	N	N	16016	N	N
95	20240906	110606	57	100.00	KOSPI	기계	N	N	N	N	N	11980	-30	5	-0.25	4310302080	368379	63.38	12010	12090	11510	15610	8410	12010	11700.48	6.64	81712	12950	12480	12220	11750	11490	12350	11620	834	3600	1000	8640	10	1	83447142	9997	-1996.67	3.82	12	0.44	-6.00	3135.00	17160	20240724	-30.19	7560	20231024	58.47	17160	-30.19	20240724	7990	49.94	20240220	17160	-30.19	20240724	7560	58.47	20231024	0.52	N	082740	1000	834 억	5539277	N	N	16016	N	N
96	20240906	100600	57	100.00	KOSPI	기계	N	N	N	N	N	11610	-400	5	-3.33	1600927510	135890	23.38	12010	12090	11600	15610	8410	12010	11780.56	6.64	10395	12950	12480	12220	11750	11490	12350	11620	834	3600	1000	8640	10	1	83447142	9688	-1935.00	3.70	12	0.16	-6.00	3135.00	17160	20240724	-32.34	7560	20231024	53.57	17160	-32.34	20240724	7990	45.31	20240220	17160	-32.34	20240724	7560	53.57	20231024	0.52	N	082740	1000	834 억	5539277	N	N	16016	N	N
97	20240906	090604	57	100.00	KOSPI	기계	N	N	N	N	N	12050	40	2	0.33	99319430	8260	1.42	12010	12090	11950	15610	8410	12010	12024.66	6.64	-1763	12950	12480	12220	11750	11490	12350	11620	834	3600	1000	8640	10	1	83447142	10055	-2008.33	3.84	12	0.01	-6.00	3135.00	17160	20240724	-29.78	7560	20231024	59.39	17160	-29.78	20240724	7990	50.81	20240220	17160	-29.78	20240724	7560	59.39	20231024	0.52	N	082740	1000	834 억	5539277	N	N	16016	N	N
98	20240905	160554	57	100.00	KOSPI	기계	N	N	N	N	N	12010	-490	5	-3.92	7055289820	577173	66.82	12500	12690	11960	16250	8750	12500	12223.93	6.55	65522	13126	12812	12586	12272	12046	12700	12160	834	3750	1000	9000	10	1	83447142	10022	-2001.67	3.83	12	0.69	-6.00	3135.00	17160	20240724	-30.01	7560	20231024	58.86	17160	-30.01	20240724	7990	50.31	20240220	17160	-30.01	20240724	7560	58.86	20231024	0.53	N	082740	1000	834 억	5466867	N	N	16016	N	N
99	20240905	150602	57	100.00	KOSPI	기계	N	N	N	N	N	12170	-330	5	-2.64	6383241030	521508	60.37	12500	12690	11960	16250	8750	12500	12239.87	6.55	47104	13126	12812	12586	12272	12046	12700	12160	834	3750	1000	9000	10	1	83447142	10156	-2028.33	3.88	12	0.62	-6.00	3135.00	17160	20240724	-29.08	7560	20231024	60.98	17160	-29.08	20240724	7990	52.32	20240220	17160	-29.08	20240724	7560	60.98	20231024	0.53	N	082740	1000	834 억	5466867	N	N	9772	N	N
100	20240905	140559	57	100.00	KOSPI	기계	N	N	N	N	N	12000	-500	5	-4.00	5195448770	422942	48.96	12500	12690	11990	16250	8750	12500	12283.97	6.55	15348	13126	12812	12586	12272	12046	12700	12160	834	3750	1000	9000	10	1	83447142	10014	-2000.00	3.83	12	0.51	-6.00	3135.00	17160	20240724	-30.07	7560	20231024	58.73	17160	-30.07	20240724	7990	50.19	20240220	17160	-30.07	20240724	7560	58.73	20231024	0.53	N	082740	1000	834 억	5466867	N	N	9772	N	N
101	20240905	130602	57	100.00	KOSPI	기계	N	N	N	N	N	12110	-390	5	-3.12	4183075590	339025	39.25	12500	12690	12080	16250	8750	12500	12338.46	6.55	14892	13126	12812	12586	12272	12046	12700	12160	834	3750	1000	9000	10	1	83447142	10105	-2018.33	3.86	12	0.41	-6.00	3135.00	17160	20240724	-29.43	7560	20231024	60.19	17160	-29.43	20240724	7990	51.56	20240220	17160	-29.43	20240724	7560	60.19	20231024	0.53	N	082740	1000	834 억	5466867	N	N	9772	N	N
102	20240905	120559	57	100.00	KOSPI	기계	N	N	N	N	N	12180	-320	5	-2.56	3477589740	280861	32.51	12500	12690	12080	16250	8750	12500	12381.81	6.55	10864	13126	12812	12586	12272	12046	12700	12160	834	3750	1000	9000	10	1	83447142	10164	-2030.00	3.89	12	0.34	-6.00	3135.00	17160	20240724	-29.02	7560	20231024	61.11	17160	-29.02	20240724	7990	52.44	20240220	17160	-29.02	20240724	7560	61.11	20231024	0.53	N	082740	1000	834 억	5466867	N	N	9772	N	N
103	20240905	110556	57	100.00	KOSPI	기계	N	N	N	N	N	12390	-110	5	-0.88	1873931280	149285	17.28	12500	12690	12380	16250	8750	12500	12552.78	6.55	-33198	13126	12812	12586	12272	12046	12700	12160	834	3750	1000	9000	10	1	83447142	10339	-2065.00	3.95	12	0.18	-6.00	3135.00	17160	20240724	-27.80	7560	20231024	63.89	17160	-27.80	20240724	7990	55.07	20240220	17160	-27.80	20240724	7560	63.89	20231024	0.53	N	082740	1000	834 억	5466867	N	N	9772	N	N
104	20240905	100556	57	100.00	KOSPI	기계	N	N	N	N	N	12620	120	2	0.96	1294754780	102918	11.91	12500	12690	12480	16250	8750	12500	12580.60	6.55	-15049	13126	12812	12586	12272	12046	12700	12160	834	3750	1000	9000	10	1	83447142	10531	-2103.33	4.03	12	0.12	-6.00	3135.00	17160	20240724	-26.46	7560	20231024	66.93	17160	-26.46	20240724	7990	57.95	20240220	17160	-26.46	20240724	7560	66.93	20231024	0.53	N	082740	1000	834 억	5466867	N	N	9772	N	N
105	20240905	090601	57	100.00	KOSPI	기계	N	N	N	N	N	12610	110	2	0.88	253723520	20207	2.34	12500	12680	12500	16250	8750	12500	12556.75	6.55	639	13126	12812	12586	12272	12046	12700	12160	834	3750	1000	9000	10	1	83447142	10523	-2101.67	4.02	12	0.02	-6.00	3135.00	17160	20240724	-26.52	7560	20231024	66.80	17160	-26.52	20240724	7990	57.82	20240220	17160	-26.52	20240724	7560	66.80	20231024	0.53	N	082740	1000	834 억	5466867	N	N	9772	N	N
106	20240904	160548	57	100.00	KOSPI	기계	N	N	N	N	N	12500	-770	5	-5.80	10780421940	860354	269.36	12670	12900	12360	17250	9290	13270	12530.23	6.57	52415	13850	13560	13410	13120	12970	13485	13045	834	3980	1000	9550	10	1	83447142	10431	-2083.33	3.99	12	1.03	-6.00	3135.00	17160	20240724	-27.16	7560	20231024	65.34	17160	-27.16	20240724	7990	56.45	20240220	17160	-27.16	20240724	7560	65.34	20231024	0.52	N	082740	1000	834 억	5479826	N	N	9772	N	N
107	20240904	150553	57	100.00	KOSPI	기계	N	N	N	N	N	12490	-780	5	-5.88	10418029810	831362	260.28	12670	12900	12360	17250	9290	13270	12531.28	6.57	51364	13850	13560	13410	13120	12970	13485	13045	834	3980	1000	9550	10	1	83447142	10423	-2081.67	3.98	12	1.00	-6.00	3135.00	17160	20240724	-27.21	7560	20231024	65.21	17160	-27.21	20240724	7990	56.32	20240220	17160	-27.21	20240724	7560	65.21	20231024	0.52	N	082740	1000	834 억	5479826	N	N	17850	N	N
108	20240904	140554	57	100.00	KOSPI	기계	N	N	N	N	N	12500	-770	5	-5.80	9247590840	737586	230.92	12670	12900	12360	17250	9290	13270	12537.64	6.57	31109	13850	13560	13410	13120	12970	13485	13045	834	3980	1000	9550	10	1	83447142	10431	-2083.33	3.99	12	0.88	-6.00	3135.00	17160	20240724	-27.16	7560	20231024	65.34	17160	-27.16	20240724	7990	56.45	20240220	17160	-27.16	20240724	7560	65.34	20231024	0.52	N	082740	1000	834 억	5479826	N	N	17850	N	N
109	20240904	130554	57	100.00	KOSPI	기계	N	N	N	N	N	12500	-770	5	-5.80	8383742140	668565	209.32	12670	12900	12360	17250	9290	13270	12539.90	6.57	9920	13850	13560	13410	13120	12970	13485	13045	834	3980	1000	9550	10	1	83447142	10431	-2083.33	3.99	12	0.80	-6.00	3135.00	17160	20240724	-27.16	7560	20231024	65.34	17160	-27.16	20240724	7990	56.45	20240220	17160	-27.16	20240724	7560	65.34	20231024	0.52	N	082740	1000	834 억	5479826	N	N	17850	N	N
110	20240904	120550	57	100.00	KOSPI	기계	N	N	N	N	N	12560	-710	5	-5.35	7413127100	590917	185.00	12670	12900	12360	17250	9290	13270	12545.12	6.57	1994	13850	13560	13410	13120	12970	13485	13045	834	3980	1000	9550	10	1	83447142	10481	-2093.33	4.01	12	0.71	-6.00	3135.00	17160	20240724	-26.81	7560	20231024	66.14	17160	-26.81	20240724	7990	57.20	20240220	17160	-26.81	20240724	7560	66.14	20231024	0.52	N	082740	1000	834 억	5479826	N	N	17850	N	N
111	20240904	110549	57	100.00	KOSPI	기계	N	N	N	N	N	12670	-600	5	-4.52	6454087670	514895	161.20	12670	12900	12360	17250	9290	13270	12534.76	6.57	-11949	13850	13560	13410	13120	12970	13485	13045	834	3980	1000	9550	10	1	83447142	10573	-2111.67	4.04	12	0.62	-6.00	3135.00	17160	20240724	-26.17	7560	20231024	67.59	17160	-26.17	20240724	7990	58.57	20240220	17160	-26.17	20240724	7560	67.59	20231024	0.52	N	082740	1000	834 억	5479826	N	N	17850	N	N
112	20240904	100553	57	100.00	KOSPI	기계	N	N	N	N	N	12480	-790	5	-5.95	4801518590	383530	120.08	12670	12900	12360	17250	9290	13270	12519.27	6.57	-39211	13850	13560	13410	13120	12970	13485	13045	834	3980	1000	9550	10	1	83447142	10414	-2080.00	3.98	12	0.46	-6.00	3135.00	17160	20240724	-27.27	7560	20231024	65.08	17160	-27.27	20240724	7990	56.20	20240220	17160	-27.27	20240724	7560	65.08	20231024	0.52	N	082740	1000	834 억	5479826	N	N	17850	N	N
113	20240904	090552	57	100.00	KOSPI	기계	N	N	N	N	N	12740	-530	5	-3.99	759620590	60084	18.81	12670	12900	12460	17250	9290	13270	12642.59	6.57	8577	13850	13560	13410	13120	12970	13485	13045	834	3980	1000	9550	10	1	83447142	10631	-2123.33	4.06	12	0.07	-6.00	3135.00	17160	20240724	-25.76	7560	20231024	68.52	17160	-25.76	20240724	7990	59.45	20240220	17160	-25.76	20240724	7560	68.52	20231024	0.52	N	082740	1000	834 억	5479826	N	N	17850	N	N
114	20240903	160544	57	100.00	KOSPI	기계	N	N	N	N	N	13270	-240	5	-1.78	4256720460	317199	86.16	13520	13700	13260	17560	9460	13510	13419.84	6.56	6466	14310	13910	13690	13290	13070	13800	13180	834	4050	1000	9720	10	1	83447142	11073	-2211.67	4.23	12	0.38	-6.00	3135.00	17160	20240724	-22.67	7560	20231024	75.53	17160	-22.67	20240724	7990	66.08	20240220	17160	-22.67	20240724	7560	75.53	20231024	0.54	N	082740	1000	834 억	5470921	N	N	17850	N	N
115	20240903	150549	57	100.00	KOSPI	기계	N	N	N	N	N	13270	-240	5	-1.78	3980776760	296426	80.51	13520	13700	13260	17560	9460	13510	13429.24	6.56	3706	14310	13910	13690	13290	13070	13800	13180	834	4050	1000	9720	10	1	83447142	11073	-2211.67	4.23	12	0.36	-6.00	3135.00	17160	20240724	-22.67	7560	20231024	75.53	17160	-22.67	20240724	7990	66.08	20240220	17160	-22.67	20240724	7560	75.53	20231024	0.54	N	082740	1000	834 억	5470921	N	N	766	N	N
116	20240903	140551	57	100.00	KOSPI	기계	N	N	N	N	N	13300	-210	5	-1.55	3281842200	243915	66.25	13520	13700	13290	17560	9460	13510	13454.86	6.56	-6894	14310	13910	13690	13290	13070	13800	13180	834	4050	1000	9720	10	1	83447142	11098	-2216.67	4.24	12	0.29	-6.00	3135.00	17160	20240724	-22.49	7560	20231024	75.93	17160	-22.49	20240724	7990	66.46	20240220	17160	-22.49	20240724	7560	75.93	20231024	0.54	N	082740	1000	834 억	5470921	N	N	766	N	N
117	20240903	130550	57	100.00	KOSPI	기계	N	N	N	N	N	13360	-150	5	-1.11	2462784380	182494	49.57	13520	13700	13350	17560	9460	13510	13495.15	6.56	-8578	14310	13910	13690	13290	13070	13800	13180	834	4050	1000	9720	10	1	83447142	11149	-2226.67	4.26	12	0.22	-6.00	3135.00	17160	20240724	-22.14	7560	20231024	76.72	17160	-22.14	20240724	7990	67.21	20240220	17160	-22.14	20240724	7560	76.72	20231024	0.54	N	082740	1000	834 억	5470921	N	N	766	N	N
118	20240903	120542	57	100.00	KOSPI	기계	N	N	N	N	N	13470	-40	5	-0.30	1773212230	131054	35.60	13520	13700	13420	17560	9460	13510	13530.39	6.56	-56	14310	13910	13690	13290	13070	13800	13180	834	4050	1000	9720	10	1	83447142	11240	-2245.00	4.30	12	0.16	-6.00	3135.00	17160	20240724	-21.50	7560	20231024	78.17	17160	-21.50	20240724	7990	68.59	20240220	17160	-21.50	20240724	7560	78.17	20231024	0.54	N	082740	1000	834 억	5470921	N	N	766	N	N
119	20240903	110540	57	100.00	KOSPI	기계	N	N	N	N	N	13570	60	2	0.44	1455926490	107563	29.22	13520	13700	13420	17560	9460	13510	13535.57	6.56	-4806	14310	13910	13690	13290	13070	13800	13180	834	4050	1000	9720	10	1	83447142	11324	-2261.67	4.33	12	0.13	-6.00	3135.00	17160	20240724	-20.92	7560	20231024	79.50	17160	-20.92	20240724	7990	69.84	20240220	17160	-20.92	20240724	7560	79.50	20231024	0.54	N	082740	1000	834 억	5470921	N	N	766	N	N
120	20240903	100541	57	100.00	KOSPI	기계	N	N	N	N	N	13530	20	2	0.15	910415980	67118	18.23	13520	13700	13490	17560	9460	13510	13564.41	6.56	-372	14310	13910	13690	13290	13070	13800	13180	834	4050	1000	9720	10	1	83447142	11290	-2255.00	4.32	12	0.08	-6.00	3135.00	17160	20240724	-21.15	7560	20231024	78.97	17160	-21.15	20240724	7990	69.34	20240220	17160	-21.15	20240724	7560	78.97	20231024	0.54	N	082740	1000	834 억	5470921	N	N	766	N	N
121	20240903	090542	57	100.00	KOSPI	기계	N	N	N	N	N	13540	30	2	0.22	138947120	10241	2.78	13520	13640	13520	17560	9460	13510	13567.73	6.56	1837	14310	13910	13690	13290	13070	13800	13180	834	4050	1000	9720	10	1	83447142	11299	-2256.67	4.32	12	0.01	-6.00	3135.00	17160	20240724	-21.10	7560	20231024	79.10	17160	-21.10	20240724	7990	69.46	20240220	17160	-21.10	20240724	7560	79.10	20231024	0.54	N	082740	1000	834 억	5470921	N	N	766	N	N
122	20240902	160537	57	100.00	KOSPI	기계	N	N	N	N	N	13510	-320	5	-2.31	5005784180	367478	74.42	14090	14090	13470	17970	9690	13830	13622.13	6.65	-77654	14236	14032	13626	13422	13016	14135	13525	834	4140	1000	9950	10	1	83447142	11274	-2251.67	4.31	12	0.44	-6.00	3135.00	17160	20240724	-21.27	7560	20231024	78.70	17160	-21.27	20240724	7990	69.09	20240220	17160	-21.27	20240724	7560	78.70	20231024	0.54	N	082740	1000	834 억	5545667	N	N	766	N	N
123	20240902	150547	57	100.00	KOSPI	기계	N	N	N	N	N	13580	-250	5	-1.81	4649152300	341129	69.08	14090	14090	13470	17970	9690	13830	13628.72	6.65	-79068	14236	14032	13626	13422	13016	14135	13525	834	4140	1000	9950	10	1	83447142	11332	-2263.33	4.33	12	0.41	-6.00	3135.00	17160	20240724	-20.86	7560	20231024	79.63	17160	-20.86	20240724	7990	69.96	20240220	17160	-20.86	20240724	7560	79.63	20231024	0.54	N	082740	1000	834 억	5545667	N	N	16774	N	N
124	20240902	140545	57	100.00	KOSPI	기계	N	N	N	N	N	13620	-210	5	-1.52	4147403050	304247	61.61	14090	14090	13470	17970	9690	13830	13631.70	6.65	-65462	14236	14032	13626	13422	13016	14135	13525	834	4140	1000	9950	10	1	83447142	11366	-2270.00	4.34	12	0.36	-6.00	3135.00	17160	20240724	-20.63	7560	20231024	80.16	17160	-20.63	20240724	7990	70.46	20240220	17160	-20.63	20240724	7560	80.16	20231024	0.54	N	082740	1000	834 억	5545667	N	N	16774	N	N
125	20240902	130541	57	100.00	KOSPI	기계	N	N	N	N	N	13550	-280	5	-2.02	3702898920	271561	54.99	14090	14090	13470	17970	9690	13830	13635.61	6.65	-59752	14236	14032	13626	13422	13016	14135	13525	834	4140	1000	9950	10	1	83447142	11307	-2258.33	4.32	12	0.33	-6.00	3135.00	17160	20240724	-21.04	7560	20231024	79.23	17160	-21.04	20240724	7990	69.59	20240220	17160	-21.04	20240724	7560	79.23	20231024	0.54	N	082740	1000	834 억	5545667	N	N	16774	N	N
126	20240902	120545	57	100.00	KOSPI	기계	N	N	N	N	N	13520	-310	5	-2.24	3417633520	250481	50.72	14090	14090	13470	17970	9690	13830	13644.28	6.65	-56091	14236	14032	13626	13422	13016	14135	13525	834	4140	1000	9950	10	1	83447142	11282	-2253.33	4.31	12	0.30	-6.00	3135.00	17160	20240724	-21.21	7560	20231024	78.84	17160	-21.21	20240724	7990	69.21	20240220	17160	-21.21	20240724	7560	78.84	20231024	0.54	N	082740	1000	834 억	5545667	N	N	16774	N	N
127	20240902	110540	57	100.00	KOSPI	기계	N	N	N	N	N	13480	-350	5	-2.53	3140222220	229935	46.56	14090	14090	13470	17970	9690	13830	13657.00	6.65	-57071	14236	14032	13626	13422	13016	14135	13525	834	4140	1000	9950	10	1	83447142	11249	-2246.67	4.30	12	0.28	-6.00	3135.00	17160	20240724	-21.45	7560	20231024	78.31	17160	-21.45	20240724	7990	68.71	20240220	17160	-21.45	20240724	7560	78.31	20231024	0.54	N	082740	1000	834 억	5545667	N	N	16774	N	N
128	20240902	100539	57	100.00	KOSPI	기계	N	N	N	N	N	13540	-290	5	-2.10	2206859090	160926	32.59	14090	14090	13520	17970	9690	13830	13713.50	6.65	-34465	14236	14032	13626	13422	13016	14135	13525	834	4140	1000	9950	10	1	83447142	11299	-2256.67	4.32	12	0.19	-6.00	3135.00	17160	20240724	-21.10	7560	20231024	79.10	17160	-21.10	20240724	7990	69.46	20240220	17160	-21.10	20240724	7560	79.10	20231024	0.54	N	082740	1000	834 억	5545667	N	N	16774	N	N
129	20240902	090535	57	100.00	KOSPI	기계	N	N	N	N	N	13870	40	2	0.29	441935300	31668	6.41	14090	14090	13830	17970	9690	13830	13955.26	6.65	-7816	14236	14032	13626	13422	13016	14135	13525	834	4140	1000	9950	10	1	83447142	11574	-2311.67	4.42	12	0.04	-6.00	3135.00	17160	20240724	-19.17	7560	20231024	83.47	17160	-19.17	20240724	7990	73.59	20240220	17160	-19.17	20240724	7560	83.47	20231024	0.54	N	082740	1000	834 억	5545667	N	N	16774	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History