KissMeData/042700/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160502	57	100.00	KOSPI		기계	N	N	N	N	N	59800	2700	2	4.73	371136272000	6303324	186.01	57100	59800	55700	74200	40000	57100	58874.73	9.71	0	658205	59500	58300	57100	55900	54700	57700	55300	127	17100	100	43390	100	1	97339302	58209	64.03	14.92	12	6.48	934.00	4008.00	63300	20230822	-5.53	10550	20220930	466.82	63300	-5.53	20230822	11150	436.32	20230103	63300	-5.53	20230822	10550	466.82	20220930	1.66	N	042700	100	127 억	9453976	N	N	18072	N	00	N
3	20230831	150616	57	100.00	KOSPI		기계	N	N	N	N	N	59000	1900	2	3.33	185195745600	3190972	94.17	57100	59500	55700	74200	40000	57100	58037.60	9.71	0	328657	59500	58300	57100	55900	54700	57700	55300	127	17100	100	43390	100	1	97339302	57430	63.17	14.72	12	3.28	934.00	4008.00	63300	20230822	-6.79	10550	20220930	459.24	63300	-6.79	20230822	11150	429.15	20230103	63300	-6.79	20230822	10550	459.24	20220930	1.66	N	042700	100	127 억	9453976	N	N	11388	N	00	N
4	20230831	140652	57	100.00	KOSPI		기계	N	N	N	N	N	58600	1500	2	2.63	160984569900	2780119	82.04	57100	59500	55700	74200	40000	57100	57905.83	9.71	0	264746	59500	58300	57100	55900	54700	57700	55300	127	17100	100	43390	100	1	97339302	57041	62.74	14.62	12	2.86	934.00	4008.00	63300	20230822	-7.42	10550	20220930	455.45	63300	-7.42	20230822	11150	425.56	20230103	63300	-7.42	20230822	10550	455.45	20220930	1.66	N	042700	100	127 억	9453976	N	N	11388	N	00	N
5	20230831	130630	57	100.00	KOSPI		기계	N	N	N	N	N	58200	1100	2	1.93	111233663700	1934699	57.09	57100	58400	55700	74200	40000	57100	57494.18	9.71	0	247217	59500	58300	57100	55900	54700	57700	55300	127	17100	100	43390	100	1	97339302	56651	62.31	14.52	12	1.99	934.00	4008.00	63300	20230822	-8.06	10550	20220930	451.66	63300	-8.06	20230822	11150	421.97	20230103	63300	-8.06	20230822	10550	451.66	20220930	1.66	N	042700	100	127 억	9453976	N	N	11388	N	00	N
6	20230831	120643	57	100.00	KOSPI		기계	N	N	N	N	N	57900	800	2	1.40	94082428500	1639246	48.37	57100	58300	55700	74200	40000	57100	57393.84	9.71	0	152163	59500	58300	57100	55900	54700	57700	55300	127	17100	100	43390	100	1	97339302	56359	61.99	14.45	12	1.68	934.00	4008.00	63300	20230822	-8.53	10550	20220930	448.82	63300	-8.53	20230822	11150	419.28	20230103	63300	-8.53	20230822	10550	448.82	20220930	1.66	N	042700	100	127 억	9453976	N	N	11388	N	00	N
7	20230831	110920	57	100.00	KOSPI		기계	N	N	N	N	N	57800	700	2	1.23	80286889900	1399244	41.29	57100	58300	55700	74200	40000	57100	57378.90	9.71	0	184634	59500	58300	57100	55900	54700	57700	55300	127	17100	100	43390	100	1	97339302	56262	61.88	14.42	12	1.44	934.00	4008.00	63300	20230822	-8.69	10550	20220930	447.87	63300	-8.69	20230822	11150	418.39	20230103	63300	-8.69	20230822	10550	447.87	20220930	1.66	N	042700	100	127 억	9453976	N	N	11388	N	00	N
8	20230831	100710	57	100.00	KOSPI		기계	N	N	N	N	N	57700	600	2	1.05	56135710400	982313	28.99	57100	58100	55700	74200	40000	57100	57146.49	9.71	0	105403	59500	58300	57100	55900	54700	57700	55300	127	17100	100	43390	100	1	97339302	56165	61.78	14.40	12	1.01	934.00	4008.00	63300	20230822	-8.85	10550	20220930	446.92	63300	-8.85	20230822	11150	417.49	20230103	63300	-8.85	20230822	10550	446.92	20220930	1.66	N	042700	100	127 억	9453976	N	N	11388	N	00	N
9	20230831	090559	57	100.00	KOSPI		기계	N	N	N	N	N	56300	-800	5	-1.40	13244483200	234865	6.93	57100	57100	55700	74200	40000	57100	56389.88	9.71	0	-116761	59500	58300	57100	55900	54700	57700	55300	127	17100	100	43390	100	1	97339302	54802	60.28	14.05	12	0.24	934.00	4008.00	63300	20230822	-11.06	10550	20220930	433.65	63300	-11.06	20230822	11150	404.93	20230103	63300	-11.06	20230822	10550	433.65	20220930	1.66	N	042700	100	127 억	9453976	N	N	11388	N	00	N
10	20230830	160506	57	100.00	KOSPI		기계	N	N	N	N	N	57100	1800	2	3.25	191510540600	3352193	134.75	57200	58300	55900	71800	38800	55300	57130.10	9.29	0	393664	58766	57032	55866	54132	52966	56450	53550	127	16500	100	42020	100	1	97339302	55581	61.13	14.25	12	3.44	934.00	4008.00	63300	20230822	-9.79	10550	20220930	441.23	63300	-9.79	20230822	11150	412.11	20230103	63300	-9.79	20230822	10550	441.23	20220930	1.60	N	042700	100	127 억	9045387	N	N	11388	N	00	N
11	20230830	150600	57	100.00	KOSPI		기계	N	N	N	N	N	56500	1200	2	2.17	180987516500	3167191	127.31	57200	58300	55900	71800	38800	55300	57144.57	9.29	0	363945	58766	57032	55866	54132	52966	56450	53550	127	16500	100	42020	100	1	97339302	54997	60.49	14.10	12	3.25	934.00	4008.00	63300	20230822	-10.74	10550	20220930	435.55	63300	-10.74	20230822	11150	406.73	20230103	63300	-10.74	20230822	10550	435.55	20220930	1.60	N	042700	100	127 억	9045387	N	N	35138	N	00	N
12	20230830	140632	57	100.00	KOSPI		기계	N	N	N	N	N	57000	1700	2	3.07	166073734500	2904873	116.77	57200	58300	55900	71800	38800	55300	57170.82	9.29	0	322211	58766	57032	55866	54132	52966	56450	53550	127	16500	100	42020	100	1	97339302	55483	61.03	14.22	12	2.98	934.00	4008.00	63300	20230822	-9.95	10550	20220930	440.28	63300	-9.95	20230822	11150	411.21	20230103	63300	-9.95	20230822	10550	440.28	20220930	1.60	N	042700	100	127 억	9045387	N	N	35138	N	00	N
13	20230830	130618	57	100.00	KOSPI		기계	N	N	N	N	N	57500	2200	2	3.98	151574376100	2651616	106.59	57200	58300	55900	71800	38800	55300	57163.11	9.29	0	330582	58766	57032	55866	54132	52966	56450	53550	127	16500	100	42020	100	1	97339302	55970	61.56	14.35	12	2.72	934.00	4008.00	63300	20230822	-9.16	10550	20220930	445.02	63300	-9.16	20230822	11150	415.70	20230103	63300	-9.16	20230822	10550	445.02	20220930	1.60	N	042700	100	127 억	9045387	N	N	35138	N	00	N
14	20230830	120632	57	100.00	KOSPI		기계	N	N	N	N	N	57200	1900	2	3.44	119212024500	2091332	84.07	57200	57900	55900	71800	38800	55300	57003.02	9.29	0	252653	58766	57032	55866	54132	52966	56450	53550	127	16500	100	42020	100	1	97339302	55678	61.24	14.27	12	2.15	934.00	4008.00	63300	20230822	-9.64	10550	20220930	442.18	63300	-9.64	20230822	11150	413.00	20230103	63300	-9.64	20230822	10550	442.18	20220930	1.60	N	042700	100	127 억	9045387	N	N	35138	N	00	N
15	20230830	110912	57	100.00	KOSPI		기계	N	N	N	N	N	56300	1000	2	1.81	91025359800	1598740	64.26	57200	57900	55900	71800	38800	55300	56935.82	9.29	0	49611	58766	57032	55866	54132	52966	56450	53550	127	16500	100	42020	100	1	97339302	54802	60.28	14.05	12	1.64	934.00	4008.00	63300	20230822	-11.06	10550	20220930	433.65	63300	-11.06	20230822	11150	404.93	20230103	63300	-11.06	20230822	10550	433.65	20220930	1.60	N	042700	100	127 억	9045387	N	N	35138	N	00	N
16	20230830	100655	57	100.00	KOSPI		기계	N	N	N	N	N	56900	1600	2	2.89	77476463900	1358557	54.61	57200	57900	55900	71800	38800	55300	57028.67	9.29	0	79477	58766	57032	55866	54132	52966	56450	53550	127	16500	100	42020	100	1	97339302	55386	60.92	14.20	12	1.40	934.00	4008.00	63300	20230822	-10.11	10550	20220930	439.34	63300	-10.11	20230822	11150	410.31	20230103	63300	-10.11	20230822	10550	439.34	20220930	1.60	N	042700	100	127 억	9045387	N	N	35138	N	00	N
17	20230830	090550	57	100.00	KOSPI		기계	N	N	N	N	N	57200	1900	2	3.44	27833511100	485693	19.52	57200	57900	56700	71800	38800	55300	57307.34	9.29	0	11593	58766	57032	55866	54132	52966	56450	53550	127	16500	100	42020	100	1	97339302	55678	61.24	14.27	12	0.50	934.00	4008.00	63300	20230822	-9.64	10550	20220930	442.18	63300	-9.64	20230822	11150	413.00	20230103	63300	-9.64	20230822	10550	442.18	20220930	1.60	N	042700	100	127 억	9045387	N	N	35138	N	00	N
18	20230829	160501	57	100.00	KOSPI		기계	N	N	N	N	N	55300	300	2	0.55	137619839700	2455770	146.21	55400	57600	54700	71500	38500	55000	56040.12	9.40	0	-98418	56466	55732	54566	53832	52666	56100	54200	127	16500	100	41800	100	1	97339302	53829	59.21	13.80	12	2.52	934.00	4008.00	63300	20230822	-12.64	10550	20220930	424.17	63300	-12.64	20230822	11150	395.96	20230103	63300	-12.64	20230822	10550	424.17	20220930	1.60	N	042700	100	127 억	9146651	N	N	35137	N	00	N
19	20230829	150604	57	100.00	KOSPI		기계	N	N	N	N	N	55200	200	2	0.36	131722132000	2348984	139.85	55400	57600	54700	71500	38500	55000	56076.22	9.40	0	-118275	56466	55732	54566	53832	52666	56100	54200	127	16500	100	41800	100	1	97339302	53731	59.10	13.77	12	2.41	934.00	4008.00	63300	20230822	-12.80	10550	20220930	423.22	63300	-12.80	20230822	11150	395.07	20230103	63300	-12.80	20230822	10550	423.22	20220930	1.60	N	042700	100	127 억	9146651	N	N	19057	N	00	N
20	20230829	140651	57	100.00	KOSPI		기계	N	N	N	N	N	55300	300	2	0.55	122378619600	2179982	129.79	55400	57600	54700	71500	38500	55000	56137.45	9.40	0	-130755	56466	55732	54566	53832	52666	56100	54200	127	16500	100	41800	100	1	97339302	53829	59.21	13.80	12	2.24	934.00	4008.00	63300	20230822	-12.64	10550	20220930	424.17	63300	-12.64	20230822	11150	395.96	20230103	63300	-12.64	20230822	10550	424.17	20220930	1.60	N	042700	100	127 억	9146651	N	N	19057	N	00	N
21	20230829	130622	57	100.00	KOSPI		기계	N	N	N	N	N	55500	500	2	0.91	110923672400	1972153	117.41	55400	57600	55300	71500	38500	55000	56244.97	9.40	0	-118192	56466	55732	54566	53832	52666	56100	54200	127	16500	100	41800	100	1	97339302	54023	59.42	13.85	12	2.03	934.00	4008.00	63300	20230822	-12.32	10550	20220930	426.07	63300	-12.32	20230822	11150	397.76	20230103	63300	-12.32	20230822	10550	426.07	20220930	1.60	N	042700	100	127 억	9146651	N	N	19057	N	00	N
22	20230829	120642	57	100.00	KOSPI		기계	N	N	N	N	N	55800	800	2	1.45	103828378200	1844418	109.81	55400	57600	55300	71500	38500	55000	56293.30	9.40	0	-131585	56466	55732	54566	53832	52666	56100	54200	127	16500	100	41800	100	1	97339302	54315	59.74	13.92	12	1.89	934.00	4008.00	63300	20230822	-11.85	10550	20220930	428.91	63300	-11.85	20230822	11150	400.45	20230103	63300	-11.85	20230822	10550	428.91	20220930	1.60	N	042700	100	127 억	9146651	N	N	19057	N	00	N
23	20230829	111015	57	100.00	KOSPI		기계	N	N	N	N	N	55900	900	2	1.64	97554039000	1731734	103.10	55400	57600	55300	71500	38500	55000	56333.16	9.40	0	-122027	56466	55732	54566	53832	52666	56100	54200	127	16500	100	41800	100	1	97339302	54413	59.85	13.95	12	1.78	934.00	4008.00	63300	20230822	-11.69	10550	20220930	429.86	63300	-11.69	20230822	11150	401.35	20230103	63300	-11.69	20230822	10550	429.86	20220930	1.60	N	042700	100	127 억	9146651	N	N	19057	N	00	N
24	20230829	100716	57	100.00	KOSPI		기계	N	N	N	N	N	56000	1000	2	1.82	86652493500	1536858	91.50	55400	57600	55300	71500	38500	55000	56382.89	9.40	0	-116435	56466	55732	54566	53832	52666	56100	54200	127	16500	100	41800	100	1	97339302	54510	59.96	13.97	12	1.58	934.00	4008.00	63300	20230822	-11.53	10550	20220930	430.81	63300	-11.53	20230822	11150	402.24	20230103	63300	-11.53	20230822	10550	430.81	20220930	1.60	N	042700	100	127 억	9146651	N	N	19057	N	00	N
25	20230829	090452	57	100.00	KOSPI		기계	N	N	N	N	N	56400	1400	2	2.55	22920473700	407819	24.28	55400	56800	55300	71500	38500	55000	56202.58	9.40	0	-21661	56466	55732	54566	53832	52666	56100	54200	127	16500	100	41800	100	1	97339302	54899	60.39	14.07	12	0.42	934.00	4008.00	63300	20230822	-10.90	10550	20220930	434.60	63300	-10.90	20230822	11150	405.83	20230103	63300	-10.90	20230822	10550	434.60	20220930	1.60	N	042700	100	127 억	9146651	N	N	19057	N	00	N
26	20230828	160449	57	100.00	KOSPI		기계	N	N	N	N	N	55000	600	2	1.10	88239212700	1615606	62.63	54600	55300	53400	70700	38100	54400	54617.54	9.33	0	65496	57266	55832	54966	53532	52666	55550	53250	127	16300	100	41340	100	1	97339302	53537	58.89	13.72	12	1.66	934.00	4008.00	63300	20230822	-13.11	10550	20220930	421.33	63300	-13.11	20230822	11150	393.27	20230103	63300	-13.11	20230822	10550	421.33	20220930	1.63	N	042700	100	127 억	9078535	N	N	19057	N	00	N
27	20230828	150453	57	100.00	KOSPI		기계	N	N	N	N	N	55100	700	2	1.29	78662996600	1441264	55.87	54600	55300	53400	70700	38100	54400	54580.61	9.33	0	55175	57266	55832	54966	53532	52666	55550	53250	127	16300	100	41340	100	1	97339302	53634	58.99	13.75	12	1.48	934.00	4008.00	63300	20230822	-12.95	10550	20220930	422.27	63300	-12.95	20230822	11150	394.17	20230103	63300	-12.95	20230822	10550	422.27	20220930	1.63	N	042700	100	127 억	9078535	N	N	2582	N	00	N
28	20230828	140455	57	100.00	KOSPI		기계	N	N	N	N	N	54600	200	2	0.37	64456859100	1182346	45.83	54600	55300	53400	70700	38100	54400	54517.20	9.33	0	22023	57266	55832	54966	53532	52666	55550	53250	127	16300	100	41340	100	1	97339302	53147	58.46	13.62	12	1.21	934.00	4008.00	63300	20230822	-13.74	10550	20220930	417.54	63300	-13.74	20230822	11150	389.69	20230103	63300	-13.74	20230822	10550	417.54	20220930	1.63	N	042700	100	127 억	9078535	N	N	2582	N	00	N
29	20230828	130459	57	100.00	KOSPI		기계	N	N	N	N	N	54400	0	3	0.00	59015911200	1082608	41.97	54600	55300	53400	70700	38100	54400	54513.93	9.33	0	18366	57266	55832	54966	53532	52666	55550	53250	127	16300	100	41340	100	1	97339302	52953	58.24	13.57	12	1.11	934.00	4008.00	63300	20230822	-14.06	10550	20220930	415.64	63300	-14.06	20230822	11150	387.89	20230103	63300	-14.06	20230822	10550	415.64	20220930	1.63	N	042700	100	127 억	9078535	N	N	2582	N	00	N
30	20230828	120454	57	100.00	KOSPI		기계	N	N	N	N	N	54800	400	2	0.74	53612255100	983799	38.14	54600	55300	53400	70700	38100	54400	54496.25	9.33	0	16660	57266	55832	54966	53532	52666	55550	53250	127	16300	100	41340	100	1	97339302	53342	58.67	13.67	12	1.01	934.00	4008.00	63300	20230822	-13.43	10550	20220930	419.43	63300	-13.43	20230822	11150	391.48	20230103	63300	-13.43	20230822	10550	419.43	20220930	1.63	N	042700	100	127 억	9078535	N	N	2582	N	00	N
31	20230828	110450	57	100.00	KOSPI		기계	N	N	N	N	N	54900	500	2	0.92	49492566300	908610	35.22	54600	55300	53400	70700	38100	54400	54471.54	9.33	0	954	57266	55832	54966	53532	52666	55550	53250	127	16300	100	41340	100	1	97339302	53439	58.78	13.70	12	0.93	934.00	4008.00	63300	20230822	-13.27	10550	20220930	420.38	63300	-13.27	20230822	11150	392.38	20230103	63300	-13.27	20230822	10550	420.38	20220930	1.63	N	042700	100	127 억	9078535	N	N	2582	N	00	N
32	20230828	100446	57	100.00	KOSPI		기계	N	N	N	N	N	54500	100	2	0.18	37617983000	692365	26.84	54600	55100	53400	70700	38100	54400	54331.46	9.33	0	-6548	57266	55832	54966	53532	52666	55550	53250	127	16300	100	41340	100	1	97339302	53050	58.35	13.60	12	0.71	934.00	4008.00	63300	20230822	-13.90	10550	20220930	416.59	63300	-13.90	20230822	11150	388.79	20230103	63300	-13.90	20230822	10550	416.59	20220930	1.63	N	042700	100	127 억	9078535	N	N	2582	N	00	N
33	20230828	090453	57	100.00	KOSPI		기계	N	N	N	N	N	54500	100	2	0.18	9254796400	169700	6.58	54600	55000	54100	70700	38100	54400	54546.06	9.33	0	-30672	57266	55832	54966	53532	52666	55550	53250	127	16300	100	41340	100	1	97339302	53050	58.35	13.60	12	0.17	934.00	4008.00	63300	20230822	-13.90	10550	20220930	416.59	63300	-13.90	20230822	11150	388.79	20230103	63300	-13.90	20230822	10550	416.59	20220930	1.63	N	042700	100	127 억	9078535	N	N	2582	N	00	N
34	20230825	160450	57	100.00	KOSPI		기계	N	N	N	N	N	54400	-1100	5	-1.98	138778865700	2521594	41.07	54400	56400	54100	72100	38900	55500	55037.99	8.96	0	154757	62900	59200	57200	53500	51500	58200	52500	127	16600	100	42180	100	1	97339302	52953	58.24	13.57	12	2.59	934.00	4008.00	63300	20230822	-14.06	10550	20220930	415.64	63300	-14.06	20230822	11150	387.89	20230103	63300	-14.06	20230822	10550	415.64	20220930	1.43	N	042700	100	127 억	8718690	N	N	2582	N	00	N
35	20230825	150452	57	100.00	KOSPI		기계	N	N	N	N	N	54700	-800	5	-1.44	127928542100	2322279	37.83	54400	56400	54100	72100	38900	55500	55086.70	8.96	0	131439	62900	59200	57200	53500	51500	58200	52500	127	16600	100	42180	100	1	97339302	53245	58.57	13.65	12	2.39	934.00	4008.00	63300	20230822	-13.59	10550	20220930	418.48	63300	-13.59	20230822	11150	390.58	20230103	63300	-13.59	20230822	10550	418.48	20220930	1.43	N	042700	100	127 억	8718690	N	N	13046	N	00	N
36	20230825	140451	57	100.00	KOSPI		기계	N	N	N	N	N	55000	-500	5	-0.90	109654824300	1987261	32.37	54400	56400	54100	72100	38900	55500	55178.15	8.96	0	117920	62900	59200	57200	53500	51500	58200	52500	127	16600	100	42180	100	1	97339302	53537	58.89	13.72	12	2.04	934.00	4008.00	63300	20230822	-13.11	10550	20220930	421.33	63300	-13.11	20230822	11150	393.27	20230103	63300	-13.11	20230822	10550	421.33	20220930	1.43	N	042700	100	127 억	8718690	N	N	13046	N	00	N
37	20230825	130449	57	100.00	KOSPI		기계	N	N	N	N	N	55500	0	3	0.00	93724312100	1699775	27.69	54400	56400	54100	72100	38900	55500	55138.29	8.96	0	158921	62900	59200	57200	53500	51500	58200	52500	127	16600	100	42180	100	1	97339302	54023	59.42	13.85	12	1.75	934.00	4008.00	63300	20230822	-12.32	10550	20220930	426.07	63300	-12.32	20230822	11150	397.76	20230103	63300	-12.32	20230822	10550	426.07	20220930	1.43	N	042700	100	127 억	8718690	N	N	13046	N	00	N
38	20230825	120449	57	100.00	KOSPI		기계	N	N	N	N	N	55200	-300	5	-0.54	84607699800	1534550	25.00	54400	56400	54100	72100	38900	55500	55134.12	8.96	0	99133	62900	59200	57200	53500	51500	58200	52500	127	16600	100	42180	100	1	97339302	53731	59.10	13.77	12	1.58	934.00	4008.00	63300	20230822	-12.80	10550	20220930	423.22	63300	-12.80	20230822	11150	395.07	20230103	63300	-12.80	20230822	10550	423.22	20220930	1.43	N	042700	100	127 억	8718690	N	N	13046	N	00	N
39	20230825	110450	57	100.00	KOSPI		기계	N	N	N	N	N	55400	-100	5	-0.18	75654053700	1371624	22.34	54400	56400	54100	72100	38900	55500	55155.43	8.96	0	120305	62900	59200	57200	53500	51500	58200	52500	127	16600	100	42180	100	1	97339302	53926	59.31	13.82	12	1.41	934.00	4008.00	63300	20230822	-12.48	10550	20220930	425.12	63300	-12.48	20230822	11150	396.86	20230103	63300	-12.48	20230822	10550	425.12	20220930	1.43	N	042700	100	127 억	8718690	N	N	13046	N	00	N
40	20230825	100451	57	100.00	KOSPI		기계	N	N	N	N	N	55300	-200	5	-0.36	64951921700	1177755	19.18	54400	56400	54100	72100	38900	55500	55147.58	8.96	0	87285	62900	59200	57200	53500	51500	58200	52500	127	16600	100	42180	100	1	97339302	53829	59.21	13.80	12	1.21	934.00	4008.00	63300	20230822	-12.64	10550	20220930	424.17	63300	-12.64	20230822	11150	395.96	20230103	63300	-12.64	20230822	10550	424.17	20220930	1.43	N	042700	100	127 억	8718690	N	N	13046	N	00	N
41	20230825	090451	57	100.00	KOSPI		기계	N	N	N	N	N	55200	-300	5	-0.54	17425688300	318567	5.19	54400	55500	54100	72100	38900	55500	54688.83	8.96	0	63318	62900	59200	57200	53500	51500	58200	52500	127	16600	100	42180	100	1	97339302	53731	59.10	13.77	12	0.33	934.00	4008.00	63300	20230822	-12.80	10550	20220930	423.22	63300	-12.80	20230822	11150	395.07	20230103	63300	-12.80	20230822	10550	423.22	20220930	1.43	N	042700	100	127 억	8718690	N	N	13046	N	00	N
42	20230824	160445	57	100.00	KOSPI		기계	N	N	N	N	N	55500	-1500	5	-2.63	349048484000	6010648	96.81	60600	60900	55200	74100	39900	57000	58075.61	9.44	0	-431989	61666	59332	57066	54732	52466	60500	55900	127	17100	100	43320	100	1	97339302	54023	59.42	13.85	12	6.17	934.00	4008.00	63300	20230822	-12.32	10550	20220930	426.07	63300	-12.32	20230822	11150	397.76	20230103	63300	-12.32	20230822	10550	426.07	20220930	1.38	N	042700	100	127 억	9185766	N	N	13046	N	00	N
43	20230824	150446	57	100.00	KOSPI		기계	N	N	N	N	N	55700	-1300	5	-2.28	333456675600	5730642	92.30	60600	60900	55200	74100	39900	57000	58188.56	9.44	0	-424657	61666	59332	57066	54732	52466	60500	55900	127	17100	100	43320	100	1	97339302	54218	59.64	13.90	12	5.89	934.00	4008.00	63300	20230822	-12.01	10550	20220930	427.96	63300	-12.01	20230822	11150	399.55	20230103	63300	-12.01	20230822	10550	427.96	20220930	1.38	N	042700	100	127 억	9185766	N	N	3187	N	00	N
44	20230824	140447	57	100.00	KOSPI		기계	N	N	N	N	N	56200	-800	5	-1.40	299879135000	5128154	82.59	60600	60900	55700	74100	39900	57000	58477.28	9.44	0	-434423	61666	59332	57066	54732	52466	60500	55900	127	17100	100	43320	100	1	97339302	54705	60.17	14.02	12	5.27	934.00	4008.00	63300	20230822	-11.22	10550	20220930	432.70	63300	-11.22	20230822	11150	404.04	20230103	63300	-11.22	20230822	10550	432.70	20220930	1.38	N	042700	100	127 억	9185766	N	N	3187	N	00	N
45	20230824	130451	57	100.00	KOSPI		기계	N	N	N	N	N	56200	-800	5	-1.40	281069315300	4794193	77.21	60600	60900	55700	74100	39900	57000	58627.35	9.44	0	-410725	61666	59332	57066	54732	52466	60500	55900	127	17100	100	43320	100	1	97339302	54705	60.17	14.02	12	4.93	934.00	4008.00	63300	20230822	-11.22	10550	20220930	432.70	63300	-11.22	20230822	11150	404.04	20230103	63300	-11.22	20230822	10550	432.70	20220930	1.38	N	042700	100	127 억	9185766	N	N	3187	N	00	N
46	20230824	120450	57	100.00	KOSPI		기계	N	N	N	N	N	56700	-300	5	-0.53	243986128700	4135614	66.61	60600	60900	56500	74100	39900	57000	58996.80	9.44	0	-376233	61666	59332	57066	54732	52466	60500	55900	127	17100	100	43320	100	1	97339302	55191	60.71	14.15	12	4.25	934.00	4008.00	63300	20230822	-10.43	10550	20220930	437.44	63300	-10.43	20230822	11150	408.52	20230103	63300	-10.43	20230822	10550	437.44	20220930	1.38	N	042700	100	127 억	9185766	N	N	3187	N	00	N
47	20230824	110448	57	100.00	KOSPI		기계	N	N	N	N	N	58000	1000	2	1.75	209021799900	3526938	56.80	60600	60900	57600	74100	39900	57000	59264.98	9.44	0	-297029	61666	59332	57066	54732	52466	60500	55900	127	17100	100	43320	100	1	97339302	56457	62.10	14.47	12	3.62	934.00	4008.00	63300	20230822	-8.37	10550	20220930	449.76	63300	-8.37	20230822	11150	420.18	20230103	63300	-8.37	20230822	10550	449.76	20220930	1.38	N	042700	100	127 억	9185766	N	N	3187	N	00	N
48	20230824	100447	57	100.00	KOSPI		기계	N	N	N	N	N	58700	1700	2	2.98	169251893800	2849816	45.90	60600	60900	57600	74100	39900	57000	59391.25	9.44	0	-298044	61666	59332	57066	54732	52466	60500	55900	127	17100	100	43320	100	1	97339302	57138	62.85	14.65	12	2.93	934.00	4008.00	63300	20230822	-7.27	10550	20220930	456.40	63300	-7.27	20230822	11150	426.46	20230103	63300	-7.27	20230822	10550	456.40	20220930	1.38	N	042700	100	127 억	9185766	N	N	3187	N	00	N
49	20230824	090448	57	100.00	KOSPI		기계	N	N	N	N	N	58800	1800	2	3.16	59079160200	981546	15.81	60600	60900	58500	74100	39900	57000	60192.95	9.44	0	-160031	61666	59332	57066	54732	52466	60500	55900	127	17100	100	43320	100	1	97339302	57236	62.96	14.67	12	1.01	934.00	4008.00	63300	20230822	-7.11	10550	20220930	457.35	63300	-7.11	20230822	11150	427.35	20230103	63300	-7.11	20230822	10550	457.35	20220930	1.38	N	042700	100	127 억	9185766	N	N	3187	N	00	N
50	20230823	160444	57	100.00	KOSPI		기계	N	N	N	N	N	57000	1200	2	2.15	351554236700	6100485	83.32	54800	59400	54800	72500	39100	55800	57628.51	9.25	0	142098	66133	60966	58133	52966	50133	59550	51550	127	16700	100	42400	100	1	97339302	55483	61.03	14.22	12	6.27	934.00	4008.00	63300	20230822	-9.95	10550	20220930	440.28	63300	-9.95	20230822	11150	411.21	20230103	63300	-9.95	20230822	10550	440.28	20220930	1.35	N	042700	100	127 억	9001727	N	N	3187	N	00	N
51	20230823	150446	57	100.00	KOSPI		기계	N	N	N	N	N	57200	1400	2	2.51	337015364900	5845089	79.83	54800	59400	54800	72500	39100	55800	57658.54	9.25	0	112696	66133	60966	58133	52966	50133	59550	51550	127	16700	100	42400	100	1	97339302	55678	61.24	14.27	12	6.00	934.00	4008.00	63300	20230822	-9.64	10550	20220930	442.18	63300	-9.64	20230822	11150	413.00	20230103	63300	-9.64	20230822	10550	442.18	20220930	1.35	N	042700	100	127 억	9001727	N	N	10540	N	00	N
52	20230823	140449	57	100.00	KOSPI		기계	N	N	N	N	N	57300	1500	2	2.69	306426064800	5308015	72.50	54800	59400	54800	72500	39100	55800	57729.71	9.25	0	161992	66133	60966	58133	52966	50133	59550	51550	127	16700	100	42400	100	1	97339302	55775	61.35	14.30	12	5.45	934.00	4008.00	63300	20230822	-9.48	10550	20220930	443.13	63300	-9.48	20230822	11150	413.90	20230103	63300	-9.48	20230822	10550	443.13	20220930	1.35	N	042700	100	127 억	9001727	N	N	10540	N	00	N
53	20230823	130446	57	100.00	KOSPI		기계	N	N	N	N	N	57400	1600	2	2.87	288215162100	4991042	68.17	54800	59400	54800	72500	39100	55800	57747.32	9.25	0	199073	66133	60966	58133	52966	50133	59550	51550	127	16700	100	42400	100	1	97339302	55873	61.46	14.32	12	5.13	934.00	4008.00	63300	20230822	-9.32	10550	20220930	444.08	63300	-9.32	20230822	11150	414.80	20230103	63300	-9.32	20230822	10550	444.08	20220930	1.35	N	042700	100	127 억	9001727	N	N	10540	N	00	N
54	20230823	120448	57	100.00	KOSPI		기계	N	N	N	N	N	58400	2600	2	4.66	263385131000	4562580	62.31	54800	59400	54800	72500	39100	55800	57728.13	9.25	0	230150	66133	60966	58133	52966	50133	59550	51550	127	16700	100	42400	100	1	97339302	56846	62.53	14.57	12	4.69	934.00	4008.00	63300	20230822	-7.74	10550	20220930	453.55	63300	-7.74	20230822	11150	423.77	20230103	63300	-7.74	20230822	10550	453.55	20220930	1.35	N	042700	100	127 억	9001727	N	N	10540	N	00	N
55	20230823	110446	57	100.00	KOSPI		기계	N	N	N	N	N	57200	1400	2	2.51	207765521600	3612747	49.34	54800	59100	54800	72500	39100	55800	57510.01	9.25	0	114875	66133	60966	58133	52966	50133	59550	51550	127	16700	100	42400	100	1	97339302	55678	61.24	14.27	12	3.71	934.00	4008.00	63300	20230822	-9.64	10550	20220930	442.18	63300	-9.64	20230822	11150	413.00	20230103	63300	-9.64	20230822	10550	442.18	20220930	1.35	N	042700	100	127 억	9001727	N	N	10540	N	00	N
56	20230823	100445	57	100.00	KOSPI		기계	N	N	N	N	N	57300	1500	2	2.69	167931932600	2921784	39.91	54800	59100	54800	72500	39100	55800	57477.03	9.25	0	68433	66133	60966	58133	52966	50133	59550	51550	127	16700	100	42400	100	1	97339302	55775	61.35	14.30	12	3.00	934.00	4008.00	63300	20230822	-9.48	10550	20220930	443.13	63300	-9.48	20230822	11150	413.90	20230103	63300	-9.48	20230822	10550	443.13	20220930	1.35	N	042700	100	127 억	9001727	N	N	10540	N	00	N
57	20230823	090450	57	100.00	KOSPI		기계	N	N	N	N	N	56100	300	2	0.54	24971102700	448797	6.13	54800	56700	54800	72500	39100	55800	55639.33	9.25	0	62800	66133	60966	58133	52966	50133	59550	51550	127	16700	100	42400	100	1	97339302	54607	60.06	14.00	12	0.46	934.00	4008.00	63300	20230822	-11.37	10550	20220930	431.75	63300	-11.37	20230822	11150	403.14	20230103	63300	-11.37	20230822	10550	431.75	20220930	1.35	N	042700	100	127 억	9001727	N	N	10540	N	00	N
58	20230822	160443	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	55800	-3900	5	-6.53	424225634900	7214907	94.50	62200	63300	55300	77600	41800	59700	58802.38	9.61	0	-315410	62766	61232	59366	57832	55966	62000	58600	127	17900	100	45370	100	1	97339302	54315	59.74	13.92	12	7.41	934.00	4008.00	63300	20230822	-11.85	10550	20220930	428.91	63300	-11.85	20230822	11150	400.45	20230103	63300	-11.85	20230822	10550	428.91	20220930	1.12	N	042700	100	127 억	9353668	N	N	10540	N	00	N
59	20230822	150443	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	56000	-3700	5	-6.20	400556810800	6792584	88.97	62200	63300	55300	77600	41800	59700	58969.72	9.61	0	-284908	62766	61232	59366	57832	55966	62000	58600	127	17900	100	45370	100	1	97339302	54510	59.96	13.97	12	6.98	934.00	4008.00	63300	20230822	-11.53	10550	20220930	430.81	63300	-11.53	20230822	11150	402.24	20230103	63300	-11.53	20230822	10550	430.81	20220930	1.12	N	042700	100	127 억	9353668	N	N	939	N	00	N
60	20230822	140449	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	55900	-3800	5	-6.37	369142346200	6229389	81.60	62200	63300	55300	77600	41800	59700	59258.19	9.61	0	-310858	62766	61232	59366	57832	55966	62000	58600	127	17900	100	45370	100	1	97339302	54413	59.85	13.95	12	6.40	934.00	4008.00	63300	20230822	-11.69	10550	20220930	429.86	63300	-11.69	20230822	11150	401.35	20230103	63300	-11.69	20230822	10550	429.86	20220930	1.12	N	042700	100	127 억	9353668	N	N	939	N	00	N
61	20230822	130444	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	56300	-3400	5	-5.70	311881298600	5207545	68.21	62200	63300	56100	77600	41800	59700	59890.27	9.61	0	-285000	62766	61232	59366	57832	55966	62000	58600	127	17900	100	45370	100	1	97339302	54802	60.28	14.05	12	5.35	934.00	4008.00	63300	20230822	-11.06	10550	20220930	433.65	63300	-11.06	20230822	11150	404.93	20230103	63300	-11.06	20230822	10550	433.65	20220930	1.12	N	042700	100	127 억	9353668	N	N	939	N	00	N
62	20230822	120436	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	57600	-2100	5	-3.52	274250126700	4549690	59.59	62200	63300	57200	77600	41800	59700	60278.86	9.61	0	-193848	62766	61232	59366	57832	55966	62000	58600	127	17900	100	45370	100	1	97339302	56067	61.67	14.37	12	4.67	934.00	4008.00	63300	20230822	-9.00	10550	20220930	445.97	63300	-9.00	20230822	11150	416.59	20230103	63300	-9.00	20230822	10550	445.97	20220930	1.12	N	042700	100	127 억	9353668	N	N	939	N	00	N
63	20230822	110442	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	58400	-1300	5	-2.18	246747649500	4072843	53.35	62200	63300	57800	77600	41800	59700	60583.64	9.61	0	-184941	62766	61232	59366	57832	55966	62000	58600	127	17900	100	45370	100	1	97339302	56846	62.53	14.57	12	4.18	934.00	4008.00	63300	20230822	-7.74	10550	20220930	453.55	63300	-7.74	20230822	11150	423.77	20230103	63300	-7.74	20230822	10550	453.55	20220930	1.12	N	042700	100	127 억	9353668	N	N	939	N	00	N
64	20230822	100440	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	59700	0	3	0.00	200910154800	3288729	43.08	62200	63300	58700	77600	41800	59700	61090.52	9.61	0	-161928	62766	61232	59366	57832	55966	62000	58600	127	17900	100	45370	100	1	97339302	58112	63.92	14.90	12	3.38	934.00	4008.00	63300	20230822	-5.69	10550	20220930	465.88	63300	-5.69	20230822	11150	435.43	20230103	63300	-5.69	20230822	10550	465.88	20220930	1.12	N	042700	100	127 억	9353668	N	N	939	N	00	N
65	20230822	090442	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	62400	2700	2	4.52	62601386900	1003346	13.14	62200	63300	61600	77600	41800	59700	62392.63	9.61	0	-93744	62766	61232	59366	57832	55966	62000	58600	127	17900	100	45370	100	1	97339302	60740	66.81	15.57	12	1.03	934.00	4008.00	63300	20230822	-1.42	10550	20220930	491.47	63300	-1.42	20230822	11150	459.64	20230103	63300	-1.42	20230822	10550	491.47	20220930	1.12	N	042700	100	127 억	9353668	N	N	939	N	00	N
66	20230821	160442	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	59700	1900	2	3.29	447830001700	7550407	44.25	58800	60900	57500	75100	40500	57800	59312.81	9.71	0	-68312	68366	63082	55416	50132	42466	65725	52775	127	17300	100	43920	100	1	97339302	58112	63.92	14.90	12	7.76	934.00	4008.00	60900	20230821	-1.97	10550	20220930	465.88	60900	-1.97	20230821	11150	435.43	20230103	60900	-1.97	20230821	10550	465.88	20220930	1.09	N	042700	100	127 억	9454897	N	N	939	N	00	N
67	20230821	150444	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	59300	1500	2	2.60	404693267300	6827867	40.01	58800	60900	57500	75100	40500	57800	59272.88	9.71	0	75699	68366	63082	55416	50132	42466	65725	52775	127	17300	100	43920	100	1	97339302	57722	63.49	14.80	12	7.01	934.00	4008.00	60900	20230821	-2.63	10550	20220930	462.09	60900	-2.63	20230821	11150	431.84	20230103	60900	-2.63	20230821	10550	462.09	20220930	1.09	N	042700	100	127 억	9454897	N	N	21585	N	00	N
68	20230821	140445	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	59400	1600	2	2.77	382107937500	6446046	37.78	58800	60900	57500	75100	40500	57800	59280.07	9.71	0	99653	68366	63082	55416	50132	42466	65725	52775	127	17300	100	43920	100	1	97339302	57820	63.60	14.82	12	6.62	934.00	4008.00	60900	20230821	-2.46	10550	20220930	463.03	60900	-2.46	20230821	11150	432.74	20230103	60900	-2.46	20230821	10550	463.03	20220930	1.09	N	042700	100	127 억	9454897	N	N	21585	N	00	N
69	20230821	130446	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	59500	1700	2	2.94	364029554400	6140265	35.99	58800	60900	57500	75100	40500	57800	59287.96	9.71	0	34700	68366	63082	55416	50132	42466	65725	52775	127	17300	100	43920	100	1	97339302	57917	63.70	14.85	12	6.31	934.00	4008.00	60900	20230821	-2.30	10550	20220930	463.98	60900	-2.30	20230821	11150	433.63	20230103	60900	-2.30	20230821	10550	463.98	20220930	1.09	N	042700	100	127 억	9454897	N	N	21585	N	00	N
70	20230821	120444	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	59500	1700	2	2.94	347663590000	5864876	34.37	58800	60900	57500	75100	40500	57800	59281.34	9.71	0	-6091	68366	63082	55416	50132	42466	65725	52775	127	17300	100	43920	100	1	97339302	57917	63.70	14.85	12	6.03	934.00	4008.00	60900	20230821	-2.30	10550	20220930	463.98	60900	-2.30	20230821	11150	433.63	20230103	60900	-2.30	20230821	10550	463.98	20220930	1.09	N	042700	100	127 억	9454897	N	N	21585	N	00	N
71	20230821	110444	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	59600	1800	2	3.11	320351391600	5404199	31.67	58800	60900	57500	75100	40500	57800	59280.85	9.71	0	-3994	68366	63082	55416	50132	42466	65725	52775	127	17300	100	43920	100	1	97339302	58014	63.81	14.87	12	5.55	934.00	4008.00	60900	20230821	-2.13	10550	20220930	464.93	60900	-2.13	20230821	11150	434.53	20230103	60900	-2.13	20230821	10550	464.93	20220930	1.09	N	042700	100	127 억	9454897	N	N	21585	N	00	N
72	20230821	100443	57	100.00	KOSPI		기계	N	N	N	N	N	59600	1800	2	3.11	199206049200	3384083	19.83	58800	60400	57500	75100	40500	57800	58868.61	9.71	0	-50492	68366	63082	55416	50132	42466	65725	52775	127	17300	100	43920	100	1	97339302	58014	63.81	14.87	12	3.48	934.00	4008.00	60700	20230818	-1.81	10550	20220930	464.93	60700	-1.81	20230818	11150	434.53	20230103	60700	-1.81	20230818	10550	464.93	20220930	1.09	N	042700	100	127 억	9454897	N	N	21585	N	00	N
73	20230821	090448	57	100.00	KOSPI		기계	N	N	N	N	N	58000	200	2	0.35	45709457500	783484	4.59	58800	58900	57500	75100	40500	57800	58347.95	9.71	0	-149134	68366	63082	55416	50132	42466	65725	52775	127	17300	100	43920	100	1	97339302	56457	62.10	14.47	12	0.80	934.00	4008.00	60700	20230818	-4.45	10550	20220930	449.76	60700	-4.45	20230818	11150	420.18	20230103	60700	-4.45	20230818	10550	449.76	20220930	1.09	N	042700	100	127 억	9454897	N	N	21585	N	00	N
74	20230818	160442	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	57800	9050	2	18.56	949001988400	16898295	459.66	47900	60700	47750	63300	34150	48750	56156.12	9.20	0	509526	51783	50266	48383	46866	44983	51025	47625	127	14575	100	37050	100	1	97339302	56262	61.88	14.42	12	17.36	934.00	4008.00	60700	20230818	-4.78	10550	20220930	447.87	60700	-4.78	20230818	11150	418.39	20230103	60700	-4.78	20230818	10550	447.87	20220930	1.08	N	042700	100	127 억	8956775	N	N	21377	N	00	N
75	20230818	150437	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	57500	8750	2	17.95	907734721100	16182205	440.18	47900	60700	47750	63300	34150	48750	56095.26	9.20	0	517205	51783	50266	48383	46866	44983	51025	47625	127	14575	100	37050	100	1	97339302	55970	61.56	14.35	12	16.62	934.00	4008.00	60700	20230818	-5.27	10550	20220930	445.02	60700	-5.27	20230818	11150	415.70	20230103	60700	-5.27	20230818	10550	445.02	20220930	1.08	N	042700	100	127 억	8956775	N	N	293	N	00	N
76	20230818	140441	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	57500	8750	2	17.95	837336435800	14952103	406.72	47900	60700	47750	63300	34150	48750	56001.93	9.20	0	398233	51783	50266	48383	46866	44983	51025	47625	127	14575	100	37050	100	1	97339302	55970	61.56	14.35	12	15.36	934.00	4008.00	60700	20230818	-5.27	10550	20220930	445.02	60700	-5.27	20230818	11150	415.70	20230103	60700	-5.27	20230818	10550	445.02	20220930	1.08	N	042700	100	127 억	8956775	N	N	293	N	00	N
77	20230818	130439	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	58500	9750	2	20.00	756974180100	13572718	369.20	47900	60700	47750	63300	34150	48750	55772.47	9.20	0	381714	51783	50266	48383	46866	44983	51025	47625	127	14575	100	37050	100	1	97339302	56943	62.63	14.60	12	13.94	934.00	4008.00	60700	20230818	-3.62	10550	20220930	454.50	60700	-3.62	20230818	11150	424.66	20230103	60700	-3.62	20230818	10550	454.50	20220930	1.08	N	042700	100	127 억	8956775	N	N	293	N	00	N
78	20230818	120448	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	58700	9950	2	20.41	694416227400	12494444	339.87	47900	60700	47750	63300	34150	48750	55578.77	9.20	0	399885	51783	50266	48383	46866	44983	51025	47625	127	14575	100	37050	100	1	97339302	57138	62.85	14.65	12	12.84	934.00	4008.00	60700	20230818	-3.29	10550	20220930	456.40	60700	-3.29	20230818	11150	426.46	20230103	60700	-3.29	20230818	10550	456.40	20220930	1.08	N	042700	100	127 억	8956775	N	N	293	N	00	N
79	20230818	110440	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	59100	10350	2	21.23	536528129800	9782209	266.09	47900	60700	47750	63300	34150	48750	54848.21	9.20	0	346273	51783	50266	48383	46866	44983	51025	47625	127	14575	100	37050	100	1	97339302	57528	63.28	14.75	12	10.05	934.00	4008.00	60700	20230818	-2.64	10550	20220930	460.19	60700	-2.64	20230818	11150	430.04	20230103	60700	-2.64	20230818	10550	460.19	20220930	1.08	N	042700	100	127 억	8956775	N	N	293	N	00	N
80	20230818	100442	57	100.00	KOSPI		기계	N	N	N	N	N	52500	3750	2	7.69	172359202900	3365618	91.55	47900	53500	47750	63300	34150	48750	51212.78	9.20	0	99581	51783	50266	48383	46866	44983	51025	47625	127	14575	100	37050	100	1	97339302	51103	56.21	13.10	12	3.46	934.00	4008.00	53800	20230801	-2.42	10550	20220930	397.63	53800	-2.42	20230801	11150	370.85	20230103	53800	-2.42	20230801	10550	397.63	20220930	1.08	N	042700	100	127 억	8956775	N	N	293	N	00	N
81	20230818	090443	57	100.00	KOSPI		기계	N	N	N	N	N	48050	-700	5	-1.44	9478734850	197169	5.36	47900	48550	47750	63300	34150	48750	48069.34	9.20	0	-15217	51783	50266	48383	46866	44983	51025	47625	127	14575	100	37050	50	1	97339302	46772	51.45	11.99	12	0.20	934.00	4008.00	53800	20230801	-10.69	10550	20220930	355.45	53800	-10.69	20230801	11150	330.94	20230103	53800	-10.69	20230801	10550	355.45	20220930	1.08	N	042700	100	127 억	8956775	N	N	293	N	00	N
82	20230817	160443	57	100.00	KOSPI		기계	N	N	N	N	N	48750	600	2	1.25	176494905200	3638892	72.52	47200	49900	46500	62500	33750	48150	48502.61	9.13	0	50016	51016	49582	48066	46632	45116	50300	47350	127	14375	100	36590	50	1	97339302	47453	52.19	12.16	12	3.74	934.00	4008.00	53800	20230801	-9.39	10550	20220930	362.09	53800	-9.39	20230801	11150	337.22	20230103	53800	-9.39	20230801	10550	362.09	20220930	1.10	N	042700	100	127 억	8883087	N	N	293	N	00	N
83	20230817	150446	57	100.00	KOSPI		기계	N	N	N	N	N	48600	450	2	0.93	168328443350	3471172	69.18	47200	49900	46500	62500	33750	48150	48493.62	9.13	0	38594	51016	49582	48066	46632	45116	50300	47350	127	14375	100	36590	50	1	97339302	47307	52.03	12.13	12	3.57	934.00	4008.00	53800	20230801	-9.67	10550	20220930	360.66	53800	-9.67	20230801	11150	335.87	20230103	53800	-9.67	20230801	10550	360.66	20220930	1.10	N	042700	100	127 억	8883087	N	N	4978	N	00	N
84	20230817	140442	57	100.00	KOSPI		기계	N	N	N	N	N	49100	950	2	1.97	133876399750	2771437	55.23	47200	49500	46500	62500	33750	48150	48305.98	9.13	0	34134	51016	49582	48066	46632	45116	50300	47350	127	14375	100	36590	50	1	97339302	47794	52.57	12.25	12	2.85	934.00	4008.00	53800	20230801	-8.74	10550	20220930	365.40	53800	-8.74	20230801	11150	340.36	20230103	53800	-8.74	20230801	10550	365.40	20220930	1.10	N	042700	100	127 억	8883087	N	N	4978	N	00	N
85	20230817	130439	57	100.00	KOSPI		기계	N	N	N	N	N	49350	1200	2	2.49	113189600600	2351601	46.87	47200	49400	46500	62500	33750	48150	48132.97	9.13	0	22252	51016	49582	48066	46632	45116	50300	47350	127	14375	100	36590	50	1	97339302	48037	52.84	12.31	12	2.42	934.00	4008.00	53800	20230801	-8.27	10550	20220930	367.77	53800	-8.27	20230801	11150	342.60	20230103	53800	-8.27	20230801	10550	367.77	20220930	1.10	N	042700	100	127 억	8883087	N	N	4978	N	00	N
86	20230817	120441	57	100.00	KOSPI		기계	N	N	N	N	N	48200	50	2	0.10	91953740850	1916852	38.20	47200	49100	46500	62500	33750	48150	47970.88	9.13	0	-68269	51016	49582	48066	46632	45116	50300	47350	127	14375	100	36590	50	1	97339302	46918	51.61	12.03	12	1.97	934.00	4008.00	53800	20230801	-10.41	10550	20220930	356.87	53800	-10.41	20230801	11150	332.29	20230103	53800	-10.41	20230801	10550	356.87	20220930	1.10	N	042700	100	127 억	8883087	N	N	4978	N	00	N
87	20230817	110441	57	100.00	KOSPI		기계	N	N	N	N	N	48800	650	2	1.35	78282400350	1635194	32.59	47200	49000	46500	62500	33750	48150	47872.84	9.13	0	-34176	51016	49582	48066	46632	45116	50300	47350	127	14375	100	36590	50	1	97339302	47502	52.25	12.18	12	1.68	934.00	4008.00	53800	20230801	-9.29	10550	20220930	362.56	53800	-9.29	20230801	11150	337.67	20230103	53800	-9.29	20230801	10550	362.56	20220930	1.10	N	042700	100	127 억	8883087	N	N	4978	N	00	N
88	20230817	100440	57	100.00	KOSPI		기계	N	N	N	N	N	48500	350	2	0.73	49034194900	1032142	20.57	47200	48650	46500	62500	33750	48150	47504.93	9.13	0	-112085	51016	49582	48066	46632	45116	50300	47350	127	14375	100	36590	50	1	97339302	47210	51.93	12.10	12	1.06	934.00	4008.00	53800	20230801	-9.85	10550	20220930	359.72	53800	-9.85	20230801	11150	334.98	20230103	53800	-9.85	20230801	10550	359.72	20220930	1.10	N	042700	100	127 억	8883087	N	N	4978	N	00	N
89	20230817	090439	57	100.00	KOSPI		기계	N	N	N	N	N	47450	-700	5	-1.45	11054690250	234657	4.68	47200	47700	46600	62500	33750	48150	47093.50	9.13	0	-23763	51016	49582	48066	46632	45116	50300	47350	127	14375	100	36590	50	1	97339302	46187	50.80	11.84	12	0.24	934.00	4008.00	53800	20230801	-11.80	10550	20220930	349.76	53800	-11.80	20230801	11150	325.56	20230103	53800	-11.80	20230801	10550	349.76	20220930	1.10	N	042700	100	127 억	8883087	N	N	4978	N	00	N
90	20230816	160440	57	100.00	KOSPI		기계	N	N	N	N	N	48150	2550	2	5.59	237457855900	4944572	301.45	46600	49500	46550	59200	31950	45600	48023.96	8.54	0	573477	47400	46500	46050	45150	44700	46275	44925	127	13625	100	34650	50	1	97339302	46869	51.55	12.01	12	5.08	934.00	4008.00	53800	20230801	-10.50	10550	20220930	356.40	53800	-10.50	20230801	11150	331.84	20230103	53800	-10.50	20230801	10550	356.40	20220930	1.03	N	042700	100	127 억	8315294	N	N	4978	N	00	N
91	20230816	150441	57	100.00	KOSPI		기계	N	N	N	N	N	48200	2600	2	5.70	224890360400	4683926	285.56	46600	49500	46550	59200	31950	45600	48013.81	8.54	0	550864	47400	46500	46050	45150	44700	46275	44925	127	13625	100	34650	50	1	97339302	46918	51.61	12.03	12	4.81	934.00	4008.00	53800	20230801	-10.41	10550	20220930	356.87	53800	-10.41	20230801	11150	332.29	20230103	53800	-10.41	20230801	10550	356.87	20220930	1.03	N	042700	100	127 억	8315294	N	N	3922	N	00	N
92	20230816	140440	57	100.00	KOSPI		기계	N	N	N	N	N	48200	2600	2	5.70	204887488700	4270875	260.37	46600	49500	46550	59200	31950	45600	47973.83	8.54	0	493659	47400	46500	46050	45150	44700	46275	44925	127	13625	100	34650	50	1	97339302	46918	51.61	12.03	12	4.39	934.00	4008.00	53800	20230801	-10.41	10550	20220930	356.87	53800	-10.41	20230801	11150	332.29	20230103	53800	-10.41	20230801	10550	356.87	20220930	1.03	N	042700	100	127 억	8315294	N	N	3922	N	00	N
93	20230816	130440	57	100.00	KOSPI		기계	N	N	N	N	N	48300	2700	2	5.92	189799097950	3957481	241.27	46600	49500	46550	59200	31950	45600	47960.26	8.54	0	494819	47400	46500	46050	45150	44700	46275	44925	127	13625	100	34650	50	1	97339302	47015	51.71	12.05	12	4.07	934.00	4008.00	53800	20230801	-10.22	10550	20220930	357.82	53800	-10.22	20230801	11150	333.18	20230103	53800	-10.22	20230801	10550	357.82	20220930	1.03	N	042700	100	127 억	8315294	N	N	3922	N	00	N
94	20230816	120446	57	100.00	KOSPI		기계	N	N	N	N	N	48200	2600	2	5.70	175467449100	3660611	223.17	46600	49500	46550	59200	31950	45600	47934.66	8.54	0	475849	47400	46500	46050	45150	44700	46275	44925	127	13625	100	34650	50	1	97339302	46918	51.61	12.03	12	3.76	934.00	4008.00	53800	20230801	-10.41	10550	20220930	356.87	53800	-10.41	20230801	11150	332.29	20230103	53800	-10.41	20230801	10550	356.87	20220930	1.03	N	042700	100	127 억	8315294	N	N	3922	N	00	N
95	20230816	110443	57	100.00	KOSPI		기계	N	N	N	N	N	48400	2800	2	6.14	150463832050	3141145	191.50	46600	49500	46550	59200	31950	45600	47901.79	8.54	0	552917	47400	46500	46050	45150	44700	46275	44925	127	13625	100	34650	50	1	97339302	47112	51.82	12.08	12	3.23	934.00	4008.00	53800	20230801	-10.04	10550	20220930	358.77	53800	-10.04	20230801	11150	334.08	20230103	53800	-10.04	20230801	10550	358.77	20220930	1.03	N	042700	100	127 억	8315294	N	N	3922	N	00	N
96	20230816	100439	57	100.00	KOSPI		기계	N	N	N	N	N	47500	1900	2	4.17	71433144150	1513432	92.27	46600	47650	46550	59200	31950	45600	47200.66	8.54	0	287474	47400	46500	46050	45150	44700	46275	44925	127	13625	100	34650	50	1	97339302	46236	50.86	11.85	12	1.55	934.00	4008.00	53800	20230801	-11.71	10550	20220930	350.24	53800	-11.71	20230801	11150	326.01	20230103	53800	-11.71	20230801	10550	350.24	20220930	1.03	N	042700	100	127 억	8315294	N	N	3922	N	00	N
97	20230816	090438	57	100.00	KOSPI		기계	N	N	N	N	N	47500	1900	2	4.17	18897942400	401420	24.47	46600	47500	46550	59200	31950	45600	47081.98	8.54	0	65818	47400	46500	46050	45150	44700	46275	44925	127	13625	100	34650	50	1	97339302	46236	50.86	11.85	12	0.41	934.00	4008.00	53800	20230801	-11.71	10550	20220930	350.24	53800	-11.71	20230801	11150	326.01	20230103	53800	-11.71	20230801	10550	350.24	20220930	1.03	N	042700	100	127 억	8315294	N	N	3922	N	00	N
98	20230814	160436	57	100.00	KOSPI		기계	N	N	N	N	N	45600	-2250	5	-4.70	74112684250	1607864	40.12	46500	46950	45600	62200	33500	47850	46096.03	8.60	0	-62017	50516	49182	48166	46832	45816	48675	46325	127	14350	100	36360	50	1	97339302	44387	48.82	11.38	12	1.65	934.00	4008.00	53800	20230801	-15.24	10550	20220930	332.23	53800	-15.24	20230801	11150	308.97	20230103	53800	-15.24	20230801	10550	332.23	20220930	0.95	N	042700	100	127 억	8373501	N	N	3922	N	00	N
99	20230814	150434	57	100.00	KOSPI		기계	N	N	N	N	N	45950	-1900	5	-3.97	65046053650	1409527	35.17	46500	46950	45700	62200	33500	47850	46146.77	8.60	0	-71205	50516	49182	48166	46832	45816	48675	46325	127	14350	100	36360	50	1	97339302	44727	49.20	11.46	12	1.45	934.00	4008.00	53800	20230801	-14.59	10550	20220930	335.55	53800	-14.59	20230801	11150	312.11	20230103	53800	-14.59	20230801	10550	335.55	20220930	0.95	N	042700	100	127 억	8373501	N	N	6	N	00	N
100	20230814	140434	57	100.00	KOSPI		기계	N	N	N	N	N	45800	-2050	5	-4.28	59415163300	1287168	32.12	46500	46950	45700	62200	33500	47850	46158.88	8.60	0	-87781	50516	49182	48166	46832	45816	48675	46325	127	14350	100	36360	50	1	97339302	44581	49.04	11.43	12	1.32	934.00	4008.00	53800	20230801	-14.87	10550	20220930	334.12	53800	-14.87	20230801	11150	310.76	20230103	53800	-14.87	20230801	10550	334.12	20220930	0.95	N	042700	100	127 억	8373501	N	N	6	N	00	N
101	20230814	130432	57	100.00	KOSPI		기계	N	N	N	N	N	46050	-1800	5	-3.76	51312191750	1110561	27.71	46500	46950	45700	62200	33500	47850	46203.04	8.60	0	-47404	50516	49182	48166	46832	45816	48675	46325	127	14350	100	36360	50	1	97339302	44825	49.30	11.49	12	1.14	934.00	4008.00	53800	20230801	-14.41	10550	20220930	336.49	53800	-14.41	20230801	11150	313.00	20230103	53800	-14.41	20230801	10550	336.49	20220930	0.95	N	042700	100	127 억	8373501	N	N	6	N	00	N
102	20230814	120432	57	100.00	KOSPI		기계	N	N	N	N	N	46200	-1650	5	-3.45	46196135450	999780	24.95	46500	46950	45700	62200	33500	47850	46205.40	8.60	0	-53555	50516	49182	48166	46832	45816	48675	46325	127	14350	100	36360	50	1	97339302	44971	49.46	11.53	12	1.03	934.00	4008.00	53800	20230801	-14.13	10550	20220930	337.91	53800	-14.13	20230801	11150	314.35	20230103	53800	-14.13	20230801	10550	337.91	20220930	0.95	N	042700	100	127 억	8373501	N	N	6	N	00	N
103	20230814	110432	57	100.00	KOSPI		기계	N	N	N	N	N	46050	-1800	5	-3.76	40929545200	885462	22.09	46500	46950	45700	62200	33500	47850	46222.94	8.60	0	-69062	50516	49182	48166	46832	45816	48675	46325	127	14350	100	36360	50	1	97339302	44825	49.30	11.49	12	0.91	934.00	4008.00	53800	20230801	-14.41	10550	20220930	336.49	53800	-14.41	20230801	11150	313.00	20230103	53800	-14.41	20230801	10550	336.49	20220930	0.95	N	042700	100	127 억	8373501	N	N	6	N	00	N
104	20230814	100431	57	100.00	KOSPI		기계	N	N	N	N	N	46400	-1450	5	-3.03	32301918600	698615	17.43	46500	46950	45700	62200	33500	47850	46235.82	8.60	0	-60750	50516	49182	48166	46832	45816	48675	46325	127	14350	100	36360	50	1	97339302	45165	49.68	11.58	12	0.72	934.00	4008.00	53800	20230801	-13.75	10550	20220930	339.81	53800	-13.75	20230801	11150	316.14	20230103	53800	-13.75	20230801	10550	339.81	20220930	0.95	N	042700	100	127 억	8373501	N	N	6	N	00	N
105	20230814	090431	57	100.00	KOSPI		기계	N	N	N	N	N	46250	-1600	5	-3.34	7311136800	157878	3.94	46500	46800	46050	62200	33500	47850	46303.41	8.60	0	-10745	50516	49182	48166	46832	45816	48675	46325	127	14350	100	36360	50	1	97339302	45019	49.52	11.54	12	0.16	934.00	4008.00	53800	20230801	-14.03	10550	20220930	338.39	53800	-14.03	20230801	11150	314.80	20230103	53800	-14.03	20230801	10550	338.39	20220930	0.95	N	042700	100	127 억	8373501	N	N	6	N	00	N
106	20230811	160431	57	100.00	KOSPI		기계	N	N	N	N	N	47850	1050	2	2.24	191092877500	3965017	160.74	48200	49500	47150	60800	32800	46800	48195.12	8.33	929	228957	48833	47816	46133	45116	43433	48325	45625	127	14000	100	35560	50	1	97339302	46577	51.23	11.94	12	4.07	934.00	4008.00	53800	20230801	-11.06	10550	20220930	353.55	53800	-11.06	20230801	11150	329.15	20230103	53800	-11.06	20230801	10550	353.55	20220930	0.97	N	042700	100	127 억	8107619	N	N	6	N	00	N
107	20230811	150429	57	100.00	KOSPI		기계	N	N	N	N	N	47850	1050	2	2.24	183942500150	3815424	154.68	48200	49500	47150	60800	32800	46800	48210.26	8.33	929	181579	48833	47816	46133	45116	43433	48325	45625	127	14000	100	35560	50	1	97339302	46577	51.23	11.94	12	3.92	934.00	4008.00	53800	20230801	-11.06	10550	20220930	353.55	53800	-11.06	20230801	11150	329.15	20230103	53800	-11.06	20230801	10550	353.55	20220930	0.97	N	042700	100	127 억	8107619	N	N	34	N	00	N
108	20230811	140430	57	100.00	KOSPI		기계	N	N	N	N	N	47750	950	2	2.03	171690820850	3559856	144.32	48200	49500	47150	60800	32800	46800	48229.73	8.33	929	120704	48833	47816	46133	45116	43433	48325	45625	127	14000	100	35560	50	1	97339302	46480	51.12	11.91	12	3.66	934.00	4008.00	53800	20230801	-11.25	10550	20220930	352.61	53800	-11.25	20230801	11150	328.25	20230103	53800	-11.25	20230801	10550	352.61	20220930	0.97	N	042700	100	127 억	8107619	N	N	34	N	00	N
109	20230811	130428	57	100.00	KOSPI		기계	N	N	N	N	N	47750	950	2	2.03	164198601600	3402728	137.95	48200	49500	47150	60800	32800	46800	48255.01	8.33	929	80531	48833	47816	46133	45116	43433	48325	45625	127	14000	100	35560	50	1	97339302	46480	51.12	11.91	12	3.50	934.00	4008.00	53800	20230801	-11.25	10550	20220930	352.61	53800	-11.25	20230801	11150	328.25	20230103	53800	-11.25	20230801	10550	352.61	20220930	0.97	N	042700	100	127 억	8107619	N	N	34	N	00	N
110	20230811	120427	57	100.00	KOSPI		기계	N	N	N	N	N	47900	1100	2	2.35	155382271400	3218820	130.49	48200	49500	47150	60800	32800	46800	48273.08	8.33	929	61802	48833	47816	46133	45116	43433	48325	45625	127	14000	100	35560	50	1	97339302	46626	51.28	11.95	12	3.31	934.00	4008.00	53800	20230801	-10.97	10550	20220930	354.03	53800	-10.97	20230801	11150	329.60	20230103	53800	-10.97	20230801	10550	354.03	20220930	0.97	N	042700	100	127 억	8107619	N	N	34	N	00	N
111	20230811	110425	57	100.00	KOSPI		기계	N	N	N	N	N	48100	1300	2	2.78	118392950350	2453424	99.46	48200	49500	47150	60800	32800	46800	48256.25	8.33	929	490	48833	47816	46133	45116	43433	48325	45625	127	14000	100	35560	50	1	97339302	46820	51.50	12.00	12	2.52	934.00	4008.00	53800	20230801	-10.59	10550	20220930	355.92	53800	-10.59	20230801	11150	331.39	20230103	53800	-10.59	20230801	10550	355.92	20220930	0.97	N	042700	100	127 억	8107619	N	N	34	N	00	N
112	20230811	100424	57	100.00	KOSPI		기계	N	N	N	N	N	47700	900	2	1.92	101132146850	2092567	84.83	48200	49500	47150	60800	32800	46800	48329.27	8.33	929	-33377	48833	47816	46133	45116	43433	48325	45625	127	14000	100	35560	50	1	97339302	46431	51.07	11.90	12	2.15	934.00	4008.00	53800	20230801	-11.34	10550	20220930	352.13	53800	-11.34	20230801	11150	327.80	20230103	53800	-11.34	20230801	10550	352.13	20220930	0.97	N	042700	100	127 억	8107619	N	N	34	N	00	N
113	20230811	090428	57	100.00	KOSPI		기계	N	N	N	N	N	48050	1250	2	2.67	22098195050	457773	18.56	48200	48750	47700	60800	32800	46800	48273.44	8.33	929	-43909	48833	47816	46133	45116	43433	48325	45625	127	14000	100	35560	50	1	97339302	46772	51.45	11.99	12	0.47	934.00	4008.00	53800	20230801	-10.69	10550	20220930	355.45	53800	-10.69	20230801	11150	330.94	20230103	53800	-10.69	20230801	10550	355.45	20220930	0.97	N	042700	100	127 억	8107619	N	N	34	N	00	N
114	20230810	160426	57	100.00	KOSPI		기계	N	N	N	N	N	46800	50	2	0.11	110030926200	2407318	119.69	45100	47150	44450	60700	32750	46750	45704.69	8.24	-2979	115633	48650	47700	46600	45650	44550	47150	45100	127	13975	100	35530	50	1	97339302	45555	50.11	11.68	12	2.47	934.00	4008.00	53800	20230801	-13.01	10550	20220930	343.60	53800	-13.01	20230801	11150	319.73	20230103	53800	-13.01	20230801	10550	343.60	20220930	1.01	N	042700	100	127 억	8019436	N	N	4	N	00	N
115	20230810	150424	57	100.00	KOSPI		기계	N	N	N	N	N	46850	100	2	0.21	103605716350	2269852	112.86	45100	47150	44450	60700	32750	46750	45644.00	8.24	-2979	100143	48650	47700	46600	45650	44550	47150	45100	127	13975	100	35530	50	1	97339302	45603	50.16	11.69	12	2.33	934.00	4008.00	53800	20230801	-12.92	10550	20220930	344.08	53800	-12.92	20230801	11150	320.18	20230103	53800	-12.92	20230801	10550	344.08	20220930	1.01	N	042700	100	127 억	8019436	N	N	3304	N	00	N
116	20230810	140424	57	100.00	KOSPI		기계	N	N	N	N	N	46650	-100	5	-0.21	85087174250	1873961	93.17	45100	47000	44450	60700	32750	46750	45404.60	8.24	-2979	27490	48650	47700	46600	45650	44550	47150	45100	127	13975	100	35530	50	1	97339302	45409	49.95	11.64	12	1.93	934.00	4008.00	53800	20230801	-13.29	10550	20220930	342.18	53800	-13.29	20230801	11150	318.39	20230103	53800	-13.29	20230801	10550	342.18	20220930	1.01	N	042700	100	127 억	8019436	N	N	3304	N	00	N
117	20230810	130420	57	100.00	KOSPI		기계	N	N	N	N	N	45300	-1450	5	-3.10	65339791950	1449408	72.07	45100	46250	44450	60700	32750	46750	45079.70	8.24	-2979	9912	48650	47700	46600	45650	44550	47150	45100	127	13975	100	35530	50	1	97339302	44095	48.50	11.30	12	1.49	934.00	4008.00	53800	20230801	-15.80	10550	20220930	329.38	53800	-15.80	20230801	11150	306.28	20230103	53800	-15.80	20230801	10550	329.38	20220930	1.01	N	042700	100	127 억	8019436	N	N	3304	N	00	N
118	20230810	120425	57	100.00	KOSPI		기계	N	N	N	N	N	45800	-950	5	-2.03	60267502900	1337985	66.53	45100	46250	44450	60700	32750	46750	45042.79	8.24	-2979	10340	48650	47700	46600	45650	44550	47150	45100	127	13975	100	35530	50	1	97339302	44581	49.04	11.43	12	1.37	934.00	4008.00	53800	20230801	-14.87	10550	20220930	334.12	53800	-14.87	20230801	11150	310.76	20230103	53800	-14.87	20230801	10550	334.12	20220930	1.01	N	042700	100	127 억	8019436	N	N	3304	N	00	N
119	20230810	110427	57	100.00	KOSPI		기계	N	N	N	N	N	45550	-1200	5	-2.57	51485715400	1146338	57.00	45100	45600	44450	60700	32750	46750	44912.33	8.24	-2979	-837	48650	47700	46600	45650	44550	47150	45100	127	13975	100	35530	50	1	97339302	44338	48.77	11.36	12	1.18	934.00	4008.00	53800	20230801	-15.33	10550	20220930	331.75	53800	-15.33	20230801	11150	308.52	20230103	53800	-15.33	20230801	10550	331.75	20220930	1.01	N	042700	100	127 억	8019436	N	N	3304	N	00	N
120	20230810	100425	57	100.00	KOSPI		기계	N	N	N	N	N	44650	-2100	5	-4.49	39227274950	873654	43.44	45100	45500	44450	60700	32750	46750	44899.09	8.24	-2979	-41153	48650	47700	46600	45650	44550	47150	45100	127	13975	100	35530	50	1	97339302	43462	47.81	11.14	12	0.90	934.00	4008.00	53800	20230801	-17.01	10550	20220930	323.22	53800	-17.01	20230801	11150	300.45	20230103	53800	-17.01	20230801	10550	323.22	20220930	1.01	N	042700	100	127 억	8019436	N	N	3304	N	00	N
121	20230810	090429	57	100.00	KOSPI		기계	N	N	N	N	N	45050	-1700	5	-3.64	10407864650	231281	11.50	45100	45400	44450	60700	32750	46750	44996.83	8.24	-2979	-32324	48650	47700	46600	45650	44550	47150	45100	127	13975	100	35530	50	1	97339302	43851	48.23	11.24	12	0.24	934.00	4008.00	53800	20230801	-16.26	10550	20220930	327.01	53800	-16.26	20230801	11150	304.04	20230103	53800	-16.26	20230801	10550	327.01	20220930	1.01	N	042700	100	127 억	8019436	N	N	3304	N	00	N
122	20230809	160425	57	100.00	KOSPI		기계	N	N	N	N	N	46750	-950	5	-1.99	92576683250	1985230	31.46	47100	47550	45500	62000	33400	47700	46631.55	8.33	-820	-104102	52933	50316	48683	46066	44433	49500	45250	127	14300	100	36250	50	1	97339302	45506	50.05	11.66	12	2.04	934.00	4008.00	53800	20230801	-13.10	10550	20220930	343.13	53800	-13.10	20230801	11150	319.28	20230103	53800	-13.10	20230801	10550	343.13	20220930	1.02	N	042700	100	127 억	8105712	N	N	3012	N	00	N
123	20230809	150419	57	100.00	KOSPI		기계	N	N	N	N	N	47000	-700	5	-1.47	88142623250	1890557	29.96	47100	47550	45500	62000	33400	47700	46621.55	8.33	-820	-94942	52933	50316	48683	46066	44433	49500	45250	127	14300	100	36250	50	1	97339302	45749	50.32	11.73	12	1.94	934.00	4008.00	53800	20230801	-12.64	10550	20220930	345.50	53800	-12.64	20230801	11150	321.52	20230103	53800	-12.64	20230801	10550	345.50	20220930	1.02	N	042700	100	127 억	8105712	N	N	28	N	00	N
124	20230809	140419	57	100.00	KOSPI		기계	N	N	N	N	N	47000	-700	5	-1.47	80665716200	1731185	27.44	47100	47550	45500	62000	33400	47700	46594.52	8.33	-820	-112579	52933	50316	48683	46066	44433	49500	45250	127	14300	100	36250	50	1	97339302	45749	50.32	11.73	12	1.78	934.00	4008.00	53800	20230801	-12.64	10550	20220930	345.50	53800	-12.64	20230801	11150	321.52	20230103	53800	-12.64	20230801	10550	345.50	20220930	1.02	N	042700	100	127 억	8105712	N	N	28	N	00	N
125	20230809	130428	57	100.00	KOSPI		기계	N	N	N	N	N	47200	-500	5	-1.05	72357435450	1554920	24.64	47100	47500	45500	62000	33400	47700	46533.16	8.33	-820	-92583	52933	50316	48683	46066	44433	49500	45250	127	14300	100	36250	50	1	97339302	45944	50.54	11.78	12	1.60	934.00	4008.00	53800	20230801	-12.27	10550	20220930	347.39	53800	-12.27	20230801	11150	323.32	20230103	53800	-12.27	20230801	10550	347.39	20220930	1.02	N	042700	100	127 억	8105712	N	N	28	N	00	N
126	20230809	120426	57	100.00	KOSPI		기계	N	N	N	N	N	46750	-950	5	-1.99	61991775750	1334462	21.15	47100	47500	45500	62000	33400	47700	46452.84	8.33	-820	-95767	52933	50316	48683	46066	44433	49500	45250	127	14300	100	36250	50	1	97339302	45506	50.05	11.66	12	1.37	934.00	4008.00	53800	20230801	-13.10	10550	20220930	343.13	53800	-13.10	20230801	11150	319.28	20230103	53800	-13.10	20230801	10550	343.13	20220930	1.02	N	042700	100	127 억	8105712	N	N	28	N	00	N
127	20230809	110424	57	100.00	KOSPI		기계	N	N	N	N	N	46700	-1000	5	-2.10	56900114700	1225394	19.42	47100	47500	45500	62000	33400	47700	46432.29	8.33	-820	-87012	52933	50316	48683	46066	44433	49500	45250	127	14300	100	36250	50	1	97339302	45457	50.00	11.65	12	1.26	934.00	4008.00	53800	20230801	-13.20	10550	20220930	342.65	53800	-13.20	20230801	11150	318.83	20230103	53800	-13.20	20230801	10550	342.65	20220930	1.02	N	042700	100	127 억	8105712	N	N	28	N	00	N
128	20230809	100418	57	100.00	KOSPI		기계	N	N	N	N	N	46650	-1050	5	-2.20	46580641450	1002600	15.89	47100	47500	45500	62000	33400	47700	46457.63	8.33	-820	-49196	52933	50316	48683	46066	44433	49500	45250	127	14300	100	36250	50	1	97339302	45409	49.95	11.64	12	1.03	934.00	4008.00	53800	20230801	-13.29	10550	20220930	342.18	53800	-13.29	20230801	11150	318.39	20230103	53800	-13.29	20230801	10550	342.18	20220930	1.02	N	042700	100	127 억	8105712	N	N	28	N	00	N
129	20230809	090419	57	100.00	KOSPI		기계	N	N	N	N	N	47300	-400	5	-0.84	4671402850	99264	1.57	47100	47350	46550	62000	33400	47700	47048.65	8.33	-820	-3646	52933	50316	48683	46066	44433	49500	45250	127	14300	100	36250	50	1	97339302	46041	50.64	11.80	12	0.10	934.00	4008.00	53800	20230801	-12.08	10550	20220930	348.34	53800	-12.08	20230801	11150	324.22	20230103	53800	-12.08	20230801	10550	348.34	20220930	1.02	N	042700	100	127 억	8105712	N	N	28	N	00	N
130	20230808	160427	57	100.00	KOSPI		기계	N	N	N	N	N	47700	500	2	1.06	307820475900	6271015	171.73	49350	51300	47050	61300	33050	47200	49087.01	8.71	-1121	-388492	51133	49166	47483	45516	43833	50150	46500	127	14125	100	35870	50	1	97339302	46431	51.07	11.90	12	6.44	934.00	4008.00	53800	20230801	-11.34	10550	20220930	352.13	53800	-11.34	20230801	11150	327.80	20230103	53800	-11.34	20230801	10550	352.13	20220930	1.03	N	042700	100	127 억	8475317	N	N	28	N	00	N
131	20230808	150422	57	100.00	KOSPI		기계	N	N	N	N	N	47350	150	2	0.32	299242016800	6090932	166.80	49350	51300	47050	61300	33050	47200	49129.16	8.71	-1121	-398285	51133	49166	47483	45516	43833	50150	46500	127	14125	100	35870	50	1	97339302	46090	50.70	11.81	12	6.26	934.00	4008.00	53800	20230801	-11.99	10550	20220930	348.82	53800	-11.99	20230801	11150	324.66	20230103	53800	-11.99	20230801	10550	348.82	20220930	1.03	N	042700	100	127 억	8475317	N	N	1502	N	00	N
132	20230808	140419	57	100.00	KOSPI		기계	N	N	N	N	N	47450	250	2	0.53	281626758250	5718384	156.60	49350	51300	47200	61300	33050	47200	49249.43	8.71	-1121	-404412	51133	49166	47483	45516	43833	50150	46500	127	14125	100	35870	50	1	97339302	46187	50.80	11.84	12	5.87	934.00	4008.00	53800	20230801	-11.80	10550	20220930	349.76	53800	-11.80	20230801	11150	325.56	20230103	53800	-11.80	20230801	10550	349.76	20220930	1.03	N	042700	100	127 억	8475317	N	N	1502	N	00	N
133	20230808	130415	57	100.00	KOSPI		기계	N	N	N	N	N	47350	150	2	0.32	272082321400	5517371	151.10	49350	51300	47200	61300	33050	47200	49313.83	8.71	-1121	-391390	51133	49166	47483	45516	43833	50150	46500	127	14125	100	35870	50	1	97339302	46090	50.70	11.81	12	5.67	934.00	4008.00	53800	20230801	-11.99	10550	20220930	348.82	53800	-11.99	20230801	11150	324.66	20230103	53800	-11.99	20230801	10550	348.82	20220930	1.03	N	042700	100	127 억	8475317	N	N	1502	N	00	N
134	20230808	120420	57	100.00	KOSPI		기계	N	N	N	N	N	47350	150	2	0.32	264410649600	5355485	146.66	49350	51300	47200	61300	33050	47200	49372.01	8.71	-1121	-348446	51133	49166	47483	45516	43833	50150	46500	127	14125	100	35870	50	1	97339302	46090	50.70	11.81	12	5.50	934.00	4008.00	53800	20230801	-11.99	10550	20220930	348.82	53800	-11.99	20230801	11150	324.66	20230103	53800	-11.99	20230801	10550	348.82	20220930	1.03	N	042700	100	127 억	8475317	N	N	1502	N	00	N
135	20230808	110416	57	100.00	KOSPI		기계	N	N	N	N	N	47700	500	2	1.06	250659057900	5066439	138.75	49350	51300	47200	61300	33050	47200	49474.49	8.71	-1121	-257546	51133	49166	47483	45516	43833	50150	46500	127	14125	100	35870	50	1	97339302	46431	51.07	11.90	12	5.20	934.00	4008.00	53800	20230801	-11.34	10550	20220930	352.13	53800	-11.34	20230801	11150	327.80	20230103	53800	-11.34	20230801	10550	352.13	20220930	1.03	N	042700	100	127 억	8475317	N	N	1502	N	00	N
136	20230808	100421	57	100.00	KOSPI		기계	N	N	N	N	N	48850	1650	2	3.50	208232051950	4182163	114.53	49350	51300	48200	61300	33050	47200	49790.63	8.71	-1121	-127579	51133	49166	47483	45516	43833	50150	46500	127	14125	100	35870	50	1	97339302	47550	52.30	12.19	12	4.30	934.00	4008.00	53800	20230801	-9.20	10550	20220930	363.03	53800	-9.20	20230801	11150	338.12	20230103	53800	-9.20	20230801	10550	363.03	20220930	1.03	N	042700	100	127 억	8475317	N	N	1502	N	00	N
137	20230808	090421	57	100.00	KOSPI		기계	N	N	N	N	N	48800	1600	2	3.39	24693136450	503527	13.79	49350	49650	48200	61300	33050	47200	49041.00	8.71	-1121	-46554	51133	49166	47483	45516	43833	50150	46500	127	14125	100	35870	50	1	97339302	47502	52.25	12.18	12	0.52	934.00	4008.00	53800	20230801	-9.29	10550	20220930	362.56	53800	-9.29	20230801	11150	337.67	20230103	53800	-9.29	20230801	10550	362.56	20220930	1.03	N	042700	100	127 억	8475317	N	N	1502	N	00	N
138	20230807	160420	57	100.00	KOSPI		기계	N	N	N	N	N	47200	250	2	0.53	172337639500	3619954	93.64	46600	49450	45800	61000	32900	46950	47608.90	8.63	-179	-15336	53050	50000	48050	45000	43050	49025	44025	127	14050	100	35680	50	1	97339302	45944	50.54	11.78	12	3.72	934.00	4008.00	53800	20230801	-12.27	10550	20220930	347.39	53800	-12.27	20230801	11150	323.32	20230103	53800	-12.27	20230801	10550	347.39	20220930	1.06	N	042700	100	127 억	8402812	N	N	1277	N	00	N
139	20230807	150417	57	100.00	KOSPI		기계	N	N	N	N	N	46650	-300	5	-0.64	162972801400	3419684	88.46	46600	49450	45800	61000	32900	46950	47658.24	8.63	-179	-35639	53050	50000	48050	45000	43050	49025	44025	127	14050	100	35680	50	1	97339302	45409	49.95	11.64	12	3.51	934.00	4008.00	53800	20230801	-13.29	10550	20220930	342.18	53800	-13.29	20230801	11150	318.39	20230103	53800	-13.29	20230801	10550	342.18	20220930	1.06	N	042700	100	127 억	8402812	N	N	172	N	00	N
140	20230807	140420	57	100.00	KOSPI		기계	N	N	N	N	N	47200	250	2	0.53	144115254950	3016102	78.02	46600	49450	45800	61000	32900	46950	47783.26	8.63	-179	23162	53050	50000	48050	45000	43050	49025	44025	127	14050	100	35680	50	1	97339302	45944	50.54	11.78	12	3.10	934.00	4008.00	53800	20230801	-12.27	10550	20220930	347.39	53800	-12.27	20230801	11150	323.32	20230103	53800	-12.27	20230801	10550	347.39	20220930	1.06	N	042700	100	127 억	8402812	N	N	172	N	00	N
141	20230807	130418	57	100.00	KOSPI		기계	N	N	N	N	N	48100	1150	2	2.45	123882923900	2589083	66.98	46600	49450	45800	61000	32900	46950	47849.82	8.63	-179	93380	53050	50000	48050	45000	43050	49025	44025	127	14050	100	35680	50	1	97339302	46820	51.50	12.00	12	2.66	934.00	4008.00	53800	20230801	-10.59	10550	20220930	355.92	53800	-10.59	20230801	11150	331.39	20230103	53800	-10.59	20230801	10550	355.92	20220930	1.06	N	042700	100	127 억	8402812	N	N	172	N	00	N
142	20230807	120416	57	100.00	KOSPI		기계	N	N	N	N	N	49250	2300	2	4.90	101927680600	2137849	55.30	46600	49350	45800	61000	32900	46950	47679.29	8.63	-179	116398	53050	50000	48050	45000	43050	49025	44025	127	14050	100	35680	50	1	97339302	47940	52.73	12.29	12	2.20	934.00	4008.00	53800	20230801	-8.46	10550	20220930	366.82	53800	-8.46	20230801	11150	341.70	20230103	53800	-8.46	20230801	10550	366.82	20220930	1.06	N	042700	100	127 억	8402812	N	N	172	N	00	N
143	20230807	110414	57	100.00	KOSPI		기계	N	N	N	N	N	47500	550	2	1.17	54819651350	1167396	30.20	46600	47700	45800	61000	32900	46950	46958.95	8.63	-179	36918	53050	50000	48050	45000	43050	49025	44025	127	14050	100	35680	50	1	97339302	46236	50.86	11.85	12	1.20	934.00	4008.00	53800	20230801	-11.71	10550	20220930	350.24	53800	-11.71	20230801	11150	326.01	20230103	53800	-11.71	20230801	10550	350.24	20220930	1.06	N	042700	100	127 억	8402812	N	N	172	N	00	N
144	20230807	100417	57	100.00	KOSPI		기계	N	N	N	N	N	46950	0	3	0.00	38536656550	823065	21.29	46600	47700	45800	61000	32900	46950	46820.17	8.63	-179	4461	53050	50000	48050	45000	43050	49025	44025	127	14050	100	35680	50	1	97339302	45701	50.27	11.71	12	0.85	934.00	4008.00	53800	20230801	-12.73	10550	20220930	345.02	53800	-12.73	20230801	11150	321.08	20230103	53800	-12.73	20230801	10550	345.02	20220930	1.06	N	042700	100	127 억	8402812	N	N	172	N	00	N
145	20230807	090417	57	100.00	KOSPI		기계	N	N	N	N	N	46700	-250	5	-0.53	4948030200	105900	2.74	46600	47250	46100	61000	32900	46950	46713.08	8.63	-179	11625	53050	50000	48050	45000	43050	49025	44025	127	14050	100	35680	50	1	97339302	45457	50.00	11.65	12	0.11	934.00	4008.00	53800	20230801	-13.20	10550	20220930	342.65	53800	-13.20	20230801	11150	318.83	20230103	53800	-13.20	20230801	10550	342.65	20220930	1.06	N	042700	100	127 억	8402812	N	N	172	N	00	N
146	20230804	160413	57	100.00	KOSPI		기계	N	N	N	N	N	46950	-2350	5	-4.77	185135220650	3840993	73.86	49000	51100	46100	64000	34550	49300	48200.89	8.60	0	-266893	52900	51100	48050	46250	43200	52000	47150	127	14725	100	37460	50	1	97339302	45701	50.27	11.71	12	3.95	934.00	4008.00	53800	20230801	-12.73	10550	20220930	345.02	53800	-12.73	20230801	11150	321.08	20230103	53800	-12.73	20230801	10550	345.02	20220930	1.13	N	042700	100	127 억	8375026	N	N	17	N	00	N
147	20230804	150414	57	100.00	KOSPI		기계	N	N	N	N	N	46850	-2450	5	-4.97	176048747500	3646868	70.13	49000	51100	46100	64000	34550	49300	48273.05	8.60	0	-263044	52900	51100	48050	46250	43200	52000	47150	127	14725	100	37460	50	1	97339302	45603	50.16	11.69	12	3.75	934.00	4008.00	53800	20230801	-12.92	10550	20220930	344.08	53800	-12.92	20230801	11150	320.18	20230103	53800	-12.92	20230801	10550	344.08	20220930	1.13	N	042700	100	127 억	8375026	N	N	17	N	00	N
148	20230804	140420	57	100.00	KOSPI		기계	N	N	N	N	N	47150	-2150	5	-4.36	158158892800	3265510	62.80	49000	51100	46100	64000	34550	49300	48432.28	8.60	0	-225008	52900	51100	48050	46250	43200	52000	47150	127	14725	100	37460	50	1	97339302	45895	50.48	11.76	12	3.35	934.00	4008.00	53800	20230801	-12.36	10550	20220930	346.92	53800	-12.36	20230801	11150	322.87	20230103	53800	-12.36	20230801	10550	346.92	20220930	1.13	N	042700	100	127 억	8375026	N	N	17	N	00	N
149	20230804	130414	57	100.00	KOSPI		기계	N	N	N	N	N	47200	-2100	5	-4.26	149119064150	3073833	59.11	49000	51100	46100	64000	34550	49300	48511.59	8.60	0	-205828	52900	51100	48050	46250	43200	52000	47150	127	14725	100	37460	50	1	97339302	45944	50.54	11.78	12	3.16	934.00	4008.00	53800	20230801	-12.27	10550	20220930	347.39	53800	-12.27	20230801	11150	323.32	20230103	53800	-12.27	20230801	10550	347.39	20220930	1.13	N	042700	100	127 억	8375026	N	N	17	N	00	N
150	20230804	120414	57	100.00	KOSPI		기계	N	N	N	N	N	47750	-1550	5	-3.14	138730724900	2854038	54.88	49000	51100	46100	64000	34550	49300	48607.79	8.60	0	-171732	52900	51100	48050	46250	43200	52000	47150	127	14725	100	37460	50	1	97339302	46480	51.12	11.91	12	2.93	934.00	4008.00	53800	20230801	-11.25	10550	20220930	352.61	53800	-11.25	20230801	11150	328.25	20230103	53800	-11.25	20230801	10550	352.61	20220930	1.13	N	042700	100	127 억	8375026	N	N	17	N	00	N
151	20230804	110416	57	100.00	KOSPI		기계	N	N	N	N	N	47700	-1600	5	-3.25	124843928100	2560631	49.24	49000	51100	46100	64000	34550	49300	48754.46	8.60	0	-101388	52900	51100	48050	46250	43200	52000	47150	127	14725	100	37460	50	1	97339302	46431	51.07	11.90	12	2.63	934.00	4008.00	53800	20230801	-11.34	10550	20220930	352.13	53800	-11.34	20230801	11150	327.80	20230103	53800	-11.34	20230801	10550	352.13	20220930	1.13	N	042700	100	127 억	8375026	N	N	17	N	00	N
152	20230804	100411	57	100.00	KOSPI		기계	N	N	N	N	N	47300	-2000	5	-4.06	108690631250	2221078	42.71	49000	51100	46100	64000	34550	49300	48935.45	8.60	0	-35369	52900	51100	48050	46250	43200	52000	47150	127	14725	100	37460	50	1	97339302	46041	50.64	11.80	12	2.28	934.00	4008.00	53800	20230801	-12.08	10550	20220930	348.34	53800	-12.08	20230801	11150	324.22	20230103	53800	-12.08	20230801	10550	348.34	20220930	1.13	N	042700	100	127 억	8375026	N	N	17	N	00	N
153	20230804	090410	57	100.00	KOSPI		기계	N	N	N	N	N	50700	1400	2	2.84	16116135100	324207	6.23	49000	50900	48300	64000	34550	49300	49713.51	8.60	0	71203	52900	51100	48050	46250	43200	52000	47150	127	14725	100	37460	100	1	97339302	49351	54.28	12.65	12	0.33	934.00	4008.00	53800	20230801	-5.76	10550	20220930	380.57	53800	-5.76	20230801	11150	354.71	20230103	53800	-5.76	20230801	10550	380.57	20220930	1.13	N	042700	100	127 억	8375026	N	N	17	N	00	N
154	20230803	160411	54	100.00	KOSPI		기계	N	N	N	N	N	49300	50	2	0.10	244447917350	5147525	137.97	48850	49850	45000	64000	34500	49250	47482.20	9.00	-1248	-348534	55483	52366	50183	47066	44883	51275	45975	127	14750	100	37430	50	1	97339302	47988	52.78	12.30	12	5.29	934.00	4008.00	53800	20230801	-8.36	10550	20220930	367.30	53800	-8.36	20230801	11150	342.15	20230103	53800	-8.36	20230801	10550	367.30	20220930	1.15	N	042700	100	127 억	8755838	N	N	17	N	01	N
155	20230803	150413	54	100.00	KOSPI		기계	N	N	N	N	N	49100	-150	5	-0.30	232236880150	4899149	131.31	48850	49850	45000	64000	34500	49250	47403.32	9.00	-1248	-375715	55483	52366	50183	47066	44883	51275	45975	127	14750	100	37430	50	1	97339302	47794	52.57	12.25	12	5.03	934.00	4008.00	53800	20230801	-8.74	10550	20220930	365.40	53800	-8.74	20230801	11150	340.36	20230103	53800	-8.74	20230801	10550	365.40	20220930	1.15	N	042700	100	127 억	8755838	N	N	2806	N	01	N
156	20230803	140409	54	100.00	KOSPI		기계	N	N	N	N	N	47550	-1700	5	-3.45	188225722200	3999169	107.19	48850	49650	45000	64000	34500	49250	47065.92	9.00	-1248	-379193	55483	52366	50183	47066	44883	51275	45975	127	14750	100	37430	50	1	97339302	46285	50.91	11.86	12	4.11	934.00	4008.00	53800	20230801	-11.62	10550	20220930	350.71	53800	-11.62	20230801	11150	326.46	20230103	53800	-11.62	20230801	10550	350.71	20220930	1.15	N	042700	100	127 억	8755838	N	N	2806	N	01	N
157	20230803	130414	54	100.00	KOSPI		기계	N	N	N	N	N	47200	-2050	5	-4.16	172021422500	3659460	98.09	48850	49650	45000	64000	34500	49250	47007.01	9.00	-1248	-343181	55483	52366	50183	47066	44883	51275	45975	127	14750	100	37430	50	1	97339302	45944	50.54	11.78	12	3.76	934.00	4008.00	53800	20230801	-12.27	10550	20220930	347.39	53800	-12.27	20230801	11150	323.32	20230103	53800	-12.27	20230801	10550	347.39	20220930	1.15	N	042700	100	127 억	8755838	N	N	2806	N	01	N
158	20230803	120414	54	100.00	KOSPI		기계	N	N	N	N	N	45350	-3900	5	-7.92	133195540600	2828772	75.82	48850	49650	45000	64000	34500	49250	47085.60	9.00	-1248	-155630	55483	52366	50183	47066	44883	51275	45975	127	14750	100	37430	50	1	97339302	44143	48.55	11.31	12	2.91	934.00	4008.00	53800	20230801	-15.71	10550	20220930	329.86	53800	-15.71	20230801	11150	306.73	20230103	53800	-15.71	20230801	10550	329.86	20220930	1.15	N	042700	100	127 억	8755838	N	N	2806	N	01	N
159	20230803	110409	54	100.00	KOSPI		기계	N	N	N	N	N	46250	-3000	5	-6.09	108318068900	2281531	61.15	48850	49650	45400	64000	34500	49250	47475.64	9.00	-1248	-130875	55483	52366	50183	47066	44883	51275	45975	127	14750	100	37430	50	1	97339302	45019	49.52	11.54	12	2.34	934.00	4008.00	53800	20230801	-14.03	10550	20220930	338.39	53800	-14.03	20230801	11150	314.80	20230103	53800	-14.03	20230801	10550	338.39	20220930	1.15	N	042700	100	127 억	8755838	N	N	2806	N	01	N
160	20230803	100409	54	100.00	KOSPI		기계	N	N	N	N	N	47600	-1650	5	-3.35	76683867800	1602643	42.96	48850	49650	45400	64000	34500	49250	47847.92	9.00	-1248	-33461	55483	52366	50183	47066	44883	51275	45975	127	14750	100	37430	50	1	97339302	46334	50.96	11.88	12	1.65	934.00	4008.00	53800	20230801	-11.52	10550	20220930	351.18	53800	-11.52	20230801	11150	326.91	20230103	53800	-11.52	20230801	10550	351.18	20220930	1.15	N	042700	100	127 억	8755838	N	N	2806	N	01	N
161	20230803	090409	54	100.00	KOSPI		기계	N	N	N	N	N	48400	-850	5	-1.73	15286496350	311612	8.35	48850	49650	48050	64000	34500	49250	49055.86	9.00	-1248	14936	55483	52366	50183	47066	44883	51275	45975	127	14750	100	37430	50	1	97339302	47112	51.82	12.08	12	0.32	934.00	4008.00	53800	20230801	-10.04	10550	20220930	358.77	53800	-10.04	20230801	11150	334.08	20230103	53800	-10.04	20230801	10550	358.77	20220930	1.15	N	042700	100	127 억	8755838	N	N	2806	N	01	N
162	20230802	160411	53	100.00	KOSPI		기계	N	N	N	N	N	49250	-4150	5	-7.77	185114317300	3675416	78.67	51500	53300	48000	69400	37400	53400	50364.37	9.74	1826	-555367	58333	55866	51333	48866	44333	57100	50100	127	16000	100	0	50	1	97339302	47940	52.73	12.29	12	3.78	934.00	4008.00	53800	20230801	-8.46	10550	20220930	366.82	53800	-8.46	20230801	11150	341.70	20230103	53800	-8.46	20230801	10550	366.82	20220930	1.17	N	042700	100	127 억	9479052	N	N	2806	N	02	N
163	20230802	150416	53	100.00	KOSPI		기계	N	N	N	N	N	48900	-4500	5	-8.43	172654724850	3419751	73.19	51500	53300	48000	69400	37400	53400	50484.69	9.74	1826	-524676	58333	55866	51333	48866	44333	57100	50100	127	16000	100	0	50	1	97339302	47599	52.36	12.20	12	3.51	934.00	4008.00	53800	20230801	-9.11	10550	20220930	363.51	53800	-9.11	20230801	11150	338.57	20230103	53800	-9.11	20230801	10550	363.51	20220930	1.17	N	042700	100	127 억	9479052	N	N	850	N	02	N
164	20230802	140412	53	100.00	KOSPI		기계	N	N	N	N	N	49600	-3800	5	-7.12	154599166800	3053481	65.35	51500	53300	48000	69400	37400	53400	50627.46	9.74	1826	-456346	58333	55866	51333	48866	44333	57100	50100	127	16000	100	0	50	1	97339302	48280	53.10	12.38	12	3.14	934.00	4008.00	53800	20230801	-7.81	10550	20220930	370.14	53800	-7.81	20230801	11150	344.84	20230103	53800	-7.81	20230801	10550	370.14	20220930	1.17	N	042700	100	127 억	9479052	N	N	850	N	02	N
165	20230802	130410	53	100.00	KOSPI		기계	N	N	N	N	N	49800	-3600	5	-6.74	123328700300	2415616	51.70	51500	53300	49550	69400	37400	53400	51051.55	9.74	1826	-395503	58333	55866	51333	48866	44333	57100	50100	127	16000	100	0	50	1	97339302	48475	53.32	12.43	12	2.48	934.00	4008.00	53800	20230801	-7.43	10550	20220930	372.04	53800	-7.43	20230801	11150	346.64	20230103	53800	-7.43	20230801	10550	372.04	20220930	1.17	N	042700	100	127 억	9479052	N	N	850	N	02	N
166	20230802	120407	53	100.00	KOSPI		기계	N	N	N	N	N	50400	-3000	5	-5.62	116380811850	2276742	48.73	51500	53300	49550	69400	37400	53400	51113.94	9.74	1826	-382130	58333	55866	51333	48866	44333	57100	50100	127	16000	100	0	100	1	97339302	49059	53.96	12.57	12	2.34	934.00	4008.00	53800	20230801	-6.32	10550	20220930	377.73	53800	-6.32	20230801	11150	352.02	20230103	53800	-6.32	20230801	10550	377.73	20220930	1.17	N	042700	100	127 억	9479052	N	N	850	N	02	N
167	20230802	110405	53	100.00	KOSPI		기계	N	N	N	N	N	50200	-3200	5	-5.99	105620173700	2061915	44.13	51500	53300	49550	69400	37400	53400	51220.82	9.74	1826	-364174	58333	55866	51333	48866	44333	57100	50100	127	16000	100	0	100	1	97339302	48864	53.75	12.52	12	2.12	934.00	4008.00	53800	20230801	-6.69	10550	20220930	375.83	53800	-6.69	20230801	11150	350.22	20230103	53800	-6.69	20230801	10550	375.83	20220930	1.17	N	042700	100	127 억	9479052	N	N	850	N	02	N
168	20230802	100407	53	100.00	KOSPI		기계	N	N	N	N	N	51000	-2400	5	-4.49	77307530300	1498784	32.08	51500	53300	50100	69400	37400	53400	51576.14	9.74	1826	-237532	58333	55866	51333	48866	44333	57100	50100	127	16000	100	0	100	1	97339302	49643	54.60	12.72	12	1.54	934.00	4008.00	53800	20230801	-5.20	10550	20220930	383.41	53800	-5.20	20230801	11150	357.40	20230103	53800	-5.20	20230801	10550	383.41	20220930	1.17	N	042700	100	127 억	9479052	N	N	850	N	02	N
169	20230802	090407	53	100.00	KOSPI		기계	N	N	N	N	N	51900	-1500	5	-2.81	14873856700	288079	6.17	51500	52600	50500	69400	37400	53400	51610.63	9.74	1826	3645	58333	55866	51333	48866	44333	57100	50100	127	16000	100	0	100	1	97339302	50519	55.57	12.95	12	0.30	934.00	4008.00	53800	20230801	-3.53	10550	20220930	391.94	53800	-3.53	20230801	11150	365.47	20230103	53800	-3.53	20230801	10550	391.94	20220930	1.17	N	042700	100	127 억	9479052	N	N	850	N	02	N
170	20230801	160409	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	53400	4900	2	10.10	228192168950	4580552	124.30	49150	53800	46800	63000	33950	48500	49805.42	9.61	2651	124439	51800	50150	48850	47200	45900	50975	48025	127	14525	100	0	100	1	97339302	51979	57.17	13.32	12	4.71	934.00	4008.00	53800	20230801	-0.74	10550	20220930	406.16	53800	-0.74	20230801	11150	378.92	20230103	53800	-0.74	20230801	10550	406.16	20220930	1.19	N	042700	100	127 억	9354152	N	N	58	N	02	N
171	20230801	150405	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	52200	3700	2	7.63	177204116950	3610630	97.98	49150	52300	46800	63000	33950	48500	49078.49	9.61	2651	104006	51800	50150	48850	47200	45900	50975	48025	127	14525	100	0	100	1	97339302	50811	55.89	13.02	12	3.71	934.00	4008.00	52300	20230801	-0.19	10550	20220930	394.79	52300	-0.19	20230801	11150	368.16	20230103	52300	-0.19	20230801	10550	394.79	20220930	1.19	N	042700	100	127 억	9354152	N	N	24076	N	02	N
172	20230801	140414	53	100.00	KOSPI		기계	N	N	N	N	N	49450	950	2	1.96	114933697600	2380354	64.59	49150	49500	46800	63000	33950	48500	48284.27	9.61	2651	30506	51800	50150	48850	47200	45900	50975	48025	127	14525	100	0	50	1	97339302	48134	52.94	12.34	12	2.45	934.00	4008.00	51500	20230725	-3.98	10550	20220930	368.72	51500	-3.98	20230725	11150	343.50	20230103	51500	-3.98	20230725	10550	368.72	20220930	1.19	N	042700	100	127 억	9354152	N	N	24076	N	02	N
173	20230801	130405	53	100.00	KOSPI		기계	N	N	N	N	N	49300	800	2	1.65	92072440500	1915062	51.97	49150	49500	46800	63000	33950	48500	48078.00	9.61	2651	-6443	51800	50150	48850	47200	45900	50975	48025	127	14525	100	0	50	1	97339302	47988	52.78	12.30	12	1.97	934.00	4008.00	51500	20230725	-4.27	10550	20220930	367.30	51500	-4.27	20230725	11150	342.15	20230103	51500	-4.27	20230725	10550	367.30	20220930	1.19	N	042700	100	127 억	9354152	N	N	24076	N	02	N
174	20230801	120406	53	100.00	KOSPI		기계	N	N	N	N	N	48550	50	2	0.10	74650632400	1558200	42.28	49150	49500	46800	63000	33950	48500	47908.16	9.61	2651	-90684	51800	50150	48850	47200	45900	50975	48025	127	14525	100	0	50	1	97339302	47258	51.98	12.11	12	1.60	934.00	4008.00	51500	20230725	-5.73	10550	20220930	360.19	51500	-5.73	20230725	11150	335.43	20230103	51500	-5.73	20230725	10550	360.19	20220930	1.19	N	042700	100	127 억	9354152	N	N	24076	N	02	N
175	20230801	110404	53	100.00	KOSPI		기계	N	N	N	N	N	47200	-1300	5	-2.68	60943036550	1270291	34.47	49150	49500	46800	63000	33950	48500	47975.55	9.61	2651	-115587	51800	50150	48850	47200	45900	50975	48025	127	14525	100	0	50	1	97339302	45944	50.54	11.78	12	1.31	934.00	4008.00	51500	20230725	-8.35	10550	20220930	347.39	51500	-8.35	20230725	11150	323.32	20230103	51500	-8.35	20230725	10550	347.39	20220930	1.19	N	042700	100	127 억	9354152	N	N	24076	N	02	N
176	20230801	100407	53	100.00	KOSPI		기계	N	N	N	N	N	47200	-1300	5	-2.68	47739332300	991086	26.89	49150	49500	46800	63000	33950	48500	48168.63	9.61	2651	-110378	51800	50150	48850	47200	45900	50975	48025	127	14525	100	0	50	1	97339302	45944	50.54	11.78	12	1.02	934.00	4008.00	51500	20230725	-8.35	10550	20220930	347.39	51500	-8.35	20230725	11150	323.32	20230103	51500	-8.35	20230725	10550	347.39	20220930	1.19	N	042700	100	127 억	9354152	N	N	24076	N	02	N
177	20230801	090402	53	100.00	KOSPI		기계	N	N	N	N	N	48600	100	2	0.21	6031875400	123625	3.35	49150	49250	48150	63000	33950	48500	48792.27	9.61	2651	-37512	51800	50150	48850	47200	45900	50975	48025	127	14525	100	0	50	1	97339302	47307	52.03	12.13	12	0.13	934.00	4008.00	51500	20230725	-5.63	10550	20220930	360.66	51500	-5.63	20230725	11150	335.87	20230103	51500	-5.63	20230725	10550	360.66	20220930	1.19	N	042700	100	127 억	9354152	N	N	24076	N	02	N

80 KiB Raw Blame History

80 KiB

Raw Blame History