KissMeData/007460/price/prices-20230901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160224	57	100.00	KOSPI	기계	N	N	N	N	N	1303	27	2	2.12	1457382308	1127924	97.56	1258	1308	1258	1658	894	1276	1292.06	13.51	-64682	1332	1303	1286	1257	1240	1295	1249	1299	382	500	890	1	1	259837258	3386	-2.11	1.06	12	0.43	-619.00	1235.00	3548	20221020	-63.28	1013	20230719	28.63	3185	-59.09	20230817	1013	28.63	20230719	3185	-59.09	20230817	561	132.26	20221227	0.98	N	007460	500	1299 억	35091749	N	N	14	N	N
3	20230927	150227	57	100.00	KOSPI	기계	N	N	N	N	N	1306	30	2	2.35	1327311148	1028085	88.92	1258	1308	1258	1658	894	1276	1291.05	13.51	-32304	1332	1303	1286	1257	1240	1295	1249	1299	382	500	890	1	1	259837258	3393	-2.11	1.06	12	0.40	-619.00	1235.00	3548	20221020	-63.19	1013	20230719	28.92	3185	-59.00	20230817	1013	28.92	20230719	3185	-59.00	20230817	561	132.80	20221227	0.98	N	007460	500	1299 억	35091749	N	N	50	N	N
4	20230927	140226	57	100.00	KOSPI	기계	N	N	N	N	N	1300	24	2	1.88	1098805997	852629	73.75	1258	1307	1258	1658	894	1276	1288.73	13.51	-10331	1332	1303	1286	1257	1240	1295	1249	1299	382	500	890	1	1	259837258	3378	-2.10	1.05	12	0.33	-619.00	1235.00	3548	20221020	-63.36	1013	20230719	28.33	3185	-59.18	20230817	1013	28.33	20230719	3185	-59.18	20230817	561	131.73	20221227	0.98	N	007460	500	1299 억	35091749	N	N	50	N	N
5	20230927	130224	57	100.00	KOSPI	기계	N	N	N	N	N	1307	31	2	2.43	911676515	708844	61.31	1258	1307	1258	1658	894	1276	1286.15	13.51	22639	1332	1303	1286	1257	1240	1295	1249	1299	382	500	890	1	1	259837258	3396	-2.11	1.06	12	0.27	-619.00	1235.00	3548	20221020	-63.16	1013	20230719	29.02	3185	-58.96	20230817	1013	29.02	20230719	3185	-58.96	20230817	561	132.98	20221227	0.98	N	007460	500	1299 억	35091749	N	N	50	N	N
6	20230927	120225	57	100.00	KOSPI	기계	N	N	N	N	N	1294	18	2	1.41	740836309	576939	49.90	1258	1296	1258	1658	894	1276	1284.08	13.51	8762	1332	1303	1286	1257	1240	1295	1249	1299	382	500	890	1	1	259837258	3362	-2.09	1.05	12	0.22	-619.00	1235.00	3548	20221020	-63.53	1013	20230719	27.74	3185	-59.37	20230817	1013	27.74	20230719	3185	-59.37	20230817	561	130.66	20221227	0.98	N	007460	500	1299 억	35091749	N	N	50	N	N
7	20230927	110225	57	100.00	KOSPI	기계	N	N	N	N	N	1294	18	2	1.41	583458036	454792	39.34	1258	1296	1258	1658	894	1276	1282.91	13.51	15066	1332	1303	1286	1257	1240	1295	1249	1299	382	500	890	1	1	259837258	3362	-2.09	1.05	12	0.18	-619.00	1235.00	3548	20221020	-63.53	1013	20230719	27.74	3185	-59.37	20230817	1013	27.74	20230719	3185	-59.37	20230817	561	130.66	20221227	0.98	N	007460	500	1299 억	35091749	N	N	50	N	N
8	20230927	100224	57	100.00	KOSPI	기계	N	N	N	N	N	1285	9	2	0.71	318287956	249178	21.55	1258	1294	1258	1658	894	1276	1277.35	13.51	39664	1332	1303	1286	1257	1240	1295	1249	1299	382	500	890	1	1	259837258	3339	-2.08	1.04	12	0.10	-619.00	1235.00	3548	20221020	-63.78	1013	20230719	26.85	3185	-59.65	20230817	1013	26.85	20230719	3185	-59.65	20230817	561	129.06	20221227	0.98	N	007460	500	1299 억	35091749	N	N	50	N	N
9	20230927	090227	57	100.00	KOSPI	기계	N	N	N	N	N	1272	-4	5	-0.31	32283541	25625	2.22	1258	1273	1258	1658	894	1276	1259.85	13.51	7453	1332	1303	1286	1257	1240	1295	1249	1299	382	500	890	1	1	259837258	3305	-2.05	1.03	12	0.01	-619.00	1235.00	3548	20221020	-64.15	1013	20230719	25.57	3185	-60.06	20230817	1013	25.57	20230719	3185	-60.06	20230817	561	126.74	20221227	0.98	N	007460	500	1299 억	35091749	N	N	50	N	N
10	20230926	160224	57	100.00	KOSPI	기계	N	N	N	N	N	1276	-19	5	-1.47	1474604657	1143957	74.10	1295	1315	1269	1683	907	1295	1289.04	13.48	70011	1354	1324	1307	1277	1260	1316	1269	1299	388	500	900	1	1	259837258	3316	-2.06	1.03	12	0.44	-619.00	1235.00	3548	20221020	-64.04	1013	20230719	25.96	3185	-59.94	20230817	1013	25.96	20230719	3185	-59.94	20230817	561	127.45	20221227	0.97	N	007460	500	1299 억	35021487	N	N	50	N	N
11	20230926	150225	57	100.00	KOSPI	기계	N	N	N	N	N	1284	-11	5	-0.85	1392630745	1079806	69.95	1295	1315	1269	1683	907	1295	1289.70	13.48	69180	1354	1324	1307	1277	1260	1316	1269	1299	388	500	900	1	1	259837258	3336	-2.07	1.04	12	0.42	-619.00	1235.00	3548	20221020	-63.81	1013	20230719	26.75	3185	-59.69	20230817	1013	26.75	20230719	3185	-59.69	20230817	561	128.88	20221227	0.97	N	007460	500	1299 억	35021487	N	N	4	N	N
12	20230926	140222	57	100.00	KOSPI	기계	N	N	N	N	N	1285	-10	5	-0.77	1289351335	999241	64.73	1295	1315	1269	1683	907	1295	1290.33	13.48	56153	1354	1324	1307	1277	1260	1316	1269	1299	388	500	900	1	1	259837258	3339	-2.08	1.04	12	0.38	-619.00	1235.00	3548	20221020	-63.78	1013	20230719	26.85	3185	-59.65	20230817	1013	26.85	20230719	3185	-59.65	20230817	561	129.06	20221227	0.97	N	007460	500	1299 억	35021487	N	N	4	N	N
13	20230926	130223	57	100.00	KOSPI	기계	N	N	N	N	N	1283	-12	5	-0.93	1169467679	905563	58.66	1295	1315	1269	1683	907	1295	1291.43	13.48	39345	1354	1324	1307	1277	1260	1316	1269	1299	388	500	900	1	1	259837258	3334	-2.07	1.04	12	0.35	-619.00	1235.00	3548	20221020	-63.84	1013	20230719	26.65	3185	-59.72	20230817	1013	26.65	20230719	3185	-59.72	20230817	561	128.70	20221227	0.97	N	007460	500	1299 억	35021487	N	N	4	N	N
14	20230926	120224	57	100.00	KOSPI	기계	N	N	N	N	N	1297	2	2	0.15	1039785131	804821	52.13	1295	1315	1269	1683	907	1295	1291.95	13.48	48928	1354	1324	1307	1277	1260	1316	1269	1299	388	500	900	1	1	259837258	3370	-2.10	1.05	12	0.31	-619.00	1235.00	3548	20221020	-63.44	1013	20230719	28.04	3185	-59.28	20230817	1013	28.04	20230719	3185	-59.28	20230817	561	131.19	20221227	0.97	N	007460	500	1299 억	35021487	N	N	4	N	N
15	20230926	110223	57	100.00	KOSPI	기계	N	N	N	N	N	1287	-8	5	-0.62	847421616	656384	42.52	1295	1315	1269	1683	907	1295	1291.05	13.48	66858	1354	1324	1307	1277	1260	1316	1269	1299	388	500	900	1	1	259837258	3344	-2.08	1.04	12	0.25	-619.00	1235.00	3548	20221020	-63.73	1013	20230719	27.05	3185	-59.59	20230817	1013	27.05	20230719	3185	-59.59	20230817	561	129.41	20221227	0.97	N	007460	500	1299 억	35021487	N	N	4	N	N
16	20230926	100224	57	100.00	KOSPI	기계	N	N	N	N	N	1292	-3	5	-0.23	508571641	391224	25.34	1295	1315	1281	1683	907	1295	1299.95	13.48	24994	1354	1324	1307	1277	1260	1316	1269	1299	388	500	900	1	1	259837258	3357	-2.09	1.05	12	0.15	-619.00	1235.00	3548	20221020	-63.59	1013	20230719	27.54	3185	-59.43	20230817	1013	27.54	20230719	3185	-59.43	20230817	561	130.30	20221227	0.97	N	007460	500	1299 억	35021487	N	N	4	N	N
17	20230926	090223	57	100.00	KOSPI	기계	N	N	N	N	N	1309	14	2	1.08	66190949	50783	3.29	1295	1312	1295	1683	907	1295	1303.41	13.48	36033	1354	1324	1307	1277	1260	1316	1269	1299	388	500	900	1	1	259837258	3401	-2.11	1.06	12	0.02	-619.00	1235.00	3548	20221020	-63.11	1013	20230719	29.22	3185	-58.90	20230817	1013	29.22	20230719	3185	-58.90	20230817	561	133.33	20221227	0.97	N	007460	500	1299 억	35021487	N	N	4	N	N
18	20230925	160223	57	100.00	KOSPI	기계	N	N	N	N	N	1295	-28	5	-2.12	1962572800	1504535	101.89	1315	1337	1290	1719	927	1323	1304.44	13.34	339710	1381	1351	1332	1302	1283	1342	1293	1299	396	500	920	1	1	259837258	3365	-2.09	1.05	12	0.58	-619.00	1235.00	3548	20221020	-63.50	1013	20230719	27.84	3185	-59.34	20230817	1013	27.84	20230719	3185	-59.34	20230817	561	130.84	20221227	0.97	N	007460	500	1299 억	34672948	N	N	4	N	N
19	20230925	150224	57	100.00	KOSPI	기계	N	N	N	N	N	1298	-25	5	-1.89	1781020685	1364303	92.40	1315	1337	1290	1719	927	1323	1305.44	13.34	278881	1381	1351	1332	1302	1283	1342	1293	1299	396	500	920	1	1	259837258	3373	-2.10	1.05	12	0.53	-619.00	1235.00	3548	20221020	-63.42	1013	20230719	28.13	3185	-59.25	20230817	1013	28.13	20230719	3185	-59.25	20230817	561	131.37	20221227	0.97	N	007460	500	1299 억	34672948	N	N	0	N	N
20	20230925	140222	57	100.00	KOSPI	기계	N	N	N	N	N	1303	-20	5	-1.51	1529373859	1170442	79.27	1315	1337	1290	1719	927	1323	1306.66	13.34	298496	1381	1351	1332	1302	1283	1342	1293	1299	396	500	920	1	1	259837258	3386	-2.11	1.06	12	0.45	-619.00	1235.00	3548	20221020	-63.28	1013	20230719	28.63	3185	-59.09	20230817	1013	28.63	20230719	3185	-59.09	20230817	561	132.26	20221227	0.97	N	007460	500	1299 억	34672948	N	N	0	N	N
21	20230925	130222	57	100.00	KOSPI	기계	N	N	N	N	N	1303	-20	5	-1.51	1292236768	988293	66.93	1315	1337	1290	1719	927	1323	1307.54	13.34	267552	1381	1351	1332	1302	1283	1342	1293	1299	396	500	920	1	1	259837258	3386	-2.11	1.06	12	0.38	-619.00	1235.00	3548	20221020	-63.28	1013	20230719	28.63	3185	-59.09	20230817	1013	28.63	20230719	3185	-59.09	20230817	561	132.26	20221227	0.97	N	007460	500	1299 억	34672948	N	N	0	N	N
22	20230925	120225	57	100.00	KOSPI	기계	N	N	N	N	N	1312	-11	5	-0.83	1186410734	907493	61.46	1315	1337	1290	1719	927	1323	1307.35	13.34	263742	1381	1351	1332	1302	1283	1342	1293	1299	396	500	920	1	1	259837258	3409	-2.12	1.06	12	0.35	-619.00	1235.00	3548	20221020	-63.02	1013	20230719	29.52	3185	-58.81	20230817	1013	29.52	20230719	3185	-58.81	20230817	561	133.87	20221227	0.97	N	007460	500	1299 억	34672948	N	N	0	N	N
23	20230925	110222	57	100.00	KOSPI	기계	N	N	N	N	N	1310	-13	5	-0.98	980912986	750395	50.82	1315	1337	1290	1719	927	1323	1307.20	13.34	244024	1381	1351	1332	1302	1283	1342	1293	1299	396	500	920	1	1	259837258	3404	-2.12	1.06	12	0.29	-619.00	1235.00	3548	20221020	-63.08	1013	20230719	29.32	3185	-58.87	20230817	1013	29.32	20230719	3185	-58.87	20230817	561	133.51	20221227	0.97	N	007460	500	1299 억	34672948	N	N	0	N	N
24	20230925	100223	57	100.00	KOSPI	기계	N	N	N	N	N	1306	-17	5	-1.28	494295539	376371	25.49	1315	1337	1295	1719	927	1323	1313.32	13.34	29332	1381	1351	1332	1302	1283	1342	1293	1299	396	500	920	1	1	259837258	3393	-2.11	1.06	12	0.14	-619.00	1235.00	3548	20221020	-63.19	1013	20230719	28.92	3185	-59.00	20230817	1013	28.92	20230719	3185	-59.00	20230817	561	132.80	20221227	0.97	N	007460	500	1299 억	34672948	N	N	0	N	N
25	20230925	090222	57	100.00	KOSPI	기계	N	N	N	N	N	1323	0	3	0.00	56259449	42769	2.90	1315	1323	1315	1719	927	1323	1315.43	13.34	-1596	1381	1351	1332	1302	1283	1342	1293	1299	396	500	920	1	1	259837258	3438	-2.14	1.07	12	0.02	-619.00	1235.00	3548	20221020	-62.71	1013	20230719	30.60	3185	-58.46	20230817	1013	30.60	20230719	3185	-58.46	20230817	561	135.83	20221227	0.97	N	007460	500	1299 억	34672948	N	N	0	N	N
26	20230922	160228	57	100.00	KOSPI	기계	N	N	N	N	N	1323	-32	5	-2.36	1943932676	1454072	85.00	1340	1362	1313	1761	949	1355	1336.97	13.29	157476	1404	1379	1360	1335	1316	1370	1326	1299	406	500	940	1	1	259837258	3438	-2.14	1.07	12	0.56	-619.00	1235.00	3548	20221020	-62.71	1013	20230719	30.60	3185	-58.46	20230817	1013	30.60	20230719	3185	-58.46	20230817	561	135.83	20221227	0.92	N	007460	500	1299 억	34537514	N	N	0	N	N
27	20230922	150227	57	100.00	KOSPI	기계	N	N	N	N	N	1329	-26	5	-1.92	1765454760	1319555	77.14	1340	1362	1313	1761	949	1355	1337.92	13.29	109589	1404	1379	1360	1335	1316	1370	1326	1299	406	500	940	1	1	259837258	3453	-2.15	1.08	12	0.51	-619.00	1235.00	3548	20221020	-62.54	1013	20230719	31.19	3185	-58.27	20230817	1013	31.19	20230719	3185	-58.27	20230817	561	136.90	20221227	0.92	N	007460	500	1299 억	34537514	N	N	0	N	N
28	20230922	140227	57	100.00	KOSPI	기계	N	N	N	N	N	1334	-21	5	-1.55	1581633374	1181182	69.05	1340	1362	1313	1761	949	1355	1339.03	13.29	79078	1404	1379	1360	1335	1316	1370	1326	1299	406	500	940	1	1	259837258	3466	-2.16	1.08	12	0.45	-619.00	1235.00	3548	20221020	-62.40	1013	20230719	31.69	3185	-58.12	20230817	1013	31.69	20230719	3185	-58.12	20230817	561	137.79	20221227	0.92	N	007460	500	1299 억	34537514	N	N	0	N	N
29	20230922	130218	57	100.00	KOSPI	기계	N	N	N	N	N	1338	-17	5	-1.25	1286952079	959768	56.11	1340	1362	1313	1761	949	1355	1340.90	13.29	-394	1404	1379	1360	1335	1316	1370	1326	1299	406	500	940	1	1	259837258	3477	-2.16	1.08	12	0.37	-619.00	1235.00	3548	20221020	-62.29	1013	20230719	32.08	3185	-57.99	20230817	1013	32.08	20230719	3185	-57.99	20230817	561	138.50	20221227	0.92	N	007460	500	1299 억	34537514	N	N	0	N	N
30	20230922	120217	57	100.00	KOSPI	기계	N	N	N	N	N	1351	-4	5	-0.30	1177783300	878511	51.36	1340	1362	1313	1761	949	1355	1340.66	13.29	994	1404	1379	1360	1335	1316	1370	1326	1299	406	500	940	1	1	259837258	3510	-2.18	1.09	12	0.34	-619.00	1235.00	3548	20221020	-61.92	1013	20230719	33.37	3185	-57.58	20230817	1013	33.37	20230719	3185	-57.58	20230817	561	140.82	20221227	0.92	N	007460	500	1299 억	34537514	N	N	0	N	N
31	20230922	110218	57	100.00	KOSPI	기계	N	N	N	N	N	1349	-6	5	-0.44	1020370337	761678	44.53	1340	1362	1313	1761	949	1355	1339.63	13.29	-8724	1404	1379	1360	1335	1316	1370	1326	1299	406	500	940	1	1	259837258	3505	-2.18	1.09	12	0.29	-619.00	1235.00	3548	20221020	-61.98	1013	20230719	33.17	3185	-57.65	20230817	1013	33.17	20230719	3185	-57.65	20230817	561	140.46	20221227	0.92	N	007460	500	1299 억	34537514	N	N	0	N	N
32	20230922	100216	57	100.00	KOSPI	기계	N	N	N	N	N	1334	-21	5	-1.55	780560736	582585	34.06	1340	1362	1313	1761	949	1355	1339.82	13.29	-54867	1404	1379	1360	1335	1316	1370	1326	1299	406	500	940	1	1	259837258	3466	-2.16	1.08	12	0.22	-619.00	1235.00	3548	20221020	-62.40	1013	20230719	31.69	3185	-58.12	20230817	1013	31.69	20230719	3185	-58.12	20230817	561	137.79	20221227	0.92	N	007460	500	1299 억	34537514	N	N	0	N	N
33	20230922	090214	57	100.00	KOSPI	기계	N	N	N	N	N	1336	-19	5	-1.40	36575913	27408	1.60	1340	1343	1330	1761	949	1355	1334.50	13.29	-3845	1404	1379	1360	1335	1316	1370	1326	1299	406	500	940	1	1	259837258	3471	-2.16	1.08	12	0.01	-619.00	1235.00	3548	20221020	-62.34	1013	20230719	31.89	3185	-58.05	20230817	1013	31.89	20230719	3185	-58.05	20230817	561	138.15	20221227	0.92	N	007460	500	1299 억	34537514	N	N	0	N	N
34	20230921	160217	57	100.00	KOSPI	기계	N	N	N	N	N	1355	-10	5	-0.73	2280894967	1673121	65.23	1365	1385	1341	1774	956	1365	1363.27	13.28	49094	1440	1402	1375	1337	1310	1389	1324	1299	409	500	950	1	1	259837258	3521	-2.19	1.10	12	0.64	-619.00	1235.00	3548	20221020	-61.81	1013	20230719	33.76	3185	-57.46	20230817	1013	33.76	20230719	3185	-57.46	20230817	561	141.53	20221227	0.91	N	007460	500	1299 억	34512162	N	N	1	N	N
35	20230921	150215	57	100.00	KOSPI	기계	N	N	N	N	N	1353	-12	5	-0.88	2038524250	1493585	58.23	1365	1385	1341	1774	956	1365	1364.85	13.28	-29401	1440	1402	1375	1337	1310	1389	1324	1299	409	500	950	1	1	259837258	3516	-2.19	1.10	12	0.57	-619.00	1235.00	3548	20221020	-61.87	1013	20230719	33.56	3185	-57.52	20230817	1013	33.56	20230719	3185	-57.52	20230817	561	141.18	20221227	0.91	N	007460	500	1299 억	34512162	N	N	1	N	N
36	20230921	140217	57	100.00	KOSPI	기계	N	N	N	N	N	1365	0	3	0.00	1745378151	1277953	49.82	1365	1385	1341	1774	956	1365	1365.76	13.28	-36002	1440	1402	1375	1337	1310	1389	1324	1299	409	500	950	1	1	259837258	3547	-2.21	1.11	12	0.49	-619.00	1235.00	3548	20221020	-61.53	1013	20230719	34.75	3185	-57.14	20230817	1013	34.75	20230719	3185	-57.14	20230817	561	143.32	20221227	0.91	N	007460	500	1299 억	34512162	N	N	1	N	N
37	20230921	130212	57	100.00	KOSPI	기계	N	N	N	N	N	1371	6	2	0.44	1542631948	1129463	44.03	1365	1385	1341	1774	956	1365	1365.81	13.28	-9345	1440	1402	1375	1337	1310	1389	1324	1299	409	500	950	1	1	259837258	3562	-2.21	1.11	12	0.43	-619.00	1235.00	3548	20221020	-61.36	1013	20230719	35.34	3185	-56.95	20230817	1013	35.34	20230719	3185	-56.95	20230817	561	144.39	20221227	0.91	N	007460	500	1299 억	34512162	N	N	1	N	N
38	20230921	120211	57	100.00	KOSPI	기계	N	N	N	N	N	1356	-9	5	-0.66	1077083114	789560	30.78	1365	1385	1341	1774	956	1365	1364.16	13.28	-65649	1440	1402	1375	1337	1310	1389	1324	1299	409	500	950	1	1	259837258	3523	-2.19	1.10	12	0.30	-619.00	1235.00	3548	20221020	-61.78	1013	20230719	33.86	3185	-57.43	20230817	1013	33.86	20230719	3185	-57.43	20230817	561	141.71	20221227	0.91	N	007460	500	1299 억	34512162	N	N	1	N	N
39	20230921	110217	57	100.00	KOSPI	기계	N	N	N	N	N	1368	3	2	0.22	889683031	652221	25.43	1365	1385	1341	1774	956	1365	1364.08	13.28	-80867	1440	1402	1375	1337	1310	1389	1324	1299	409	500	950	1	1	259837258	3555	-2.21	1.11	12	0.25	-619.00	1235.00	3548	20221020	-61.44	1013	20230719	35.04	3185	-57.05	20230817	1013	35.04	20230719	3185	-57.05	20230817	561	143.85	20221227	0.91	N	007460	500	1299 억	34512162	N	N	1	N	N
40	20230921	100214	57	100.00	KOSPI	기계	N	N	N	N	N	1374	9	2	0.66	479714599	349930	13.64	1365	1385	1356	1774	956	1365	1370.89	13.28	-61654	1440	1402	1375	1337	1310	1389	1324	1299	409	500	950	1	1	259837258	3570	-2.22	1.11	12	0.13	-619.00	1235.00	3548	20221020	-61.27	1013	20230719	35.64	3185	-56.86	20230817	1013	35.64	20230719	3185	-56.86	20230817	561	144.92	20221227	0.91	N	007460	500	1299 억	34512162	N	N	1	N	N
41	20230921	090217	57	100.00	KOSPI	기계	N	N	N	N	N	1368	3	2	0.22	56304633	41272	1.61	1365	1369	1360	1774	956	1365	1364.23	13.28	-18002	1440	1402	1375	1337	1310	1389	1324	1299	409	500	950	1	1	259837258	3555	-2.21	1.11	12	0.02	-619.00	1235.00	3548	20221020	-61.44	1013	20230719	35.04	3185	-57.05	20230817	1013	35.04	20230719	3185	-57.05	20230817	561	143.85	20221227	0.91	N	007460	500	1299 억	34512162	N	N	1	N	N
42	20230920	160218	57	100.00	KOSPI	기계	N	N	N	N	N	1365	-48	5	-3.40	3475824339	2543274	51.21	1413	1413	1348	1836	990	1413	1366.68	13.22	171810	1591	1501	1453	1363	1315	1482	1344	1299	423	500	980	1	1	259837258	3547	-2.21	1.11	12	0.98	-619.00	1235.00	3548	20221020	-61.53	1013	20230719	34.75	3185	-57.14	20230817	1013	34.75	20230719	3185	-57.14	20230817	561	143.32	20221227	0.90	N	007460	500	1299 억	34356876	N	N	1	N	N
43	20230920	150212	57	100.00	KOSPI	기계	N	N	N	N	N	1362	-51	5	-3.61	3249428406	2377325	47.87	1413	1413	1348	1836	990	1413	1366.84	13.22	115742	1591	1501	1453	1363	1315	1482	1344	1299	423	500	980	1	1	259837258	3539	-2.20	1.10	12	0.91	-619.00	1235.00	3548	20221020	-61.61	1013	20230719	34.45	3185	-57.24	20230817	1013	34.45	20230719	3185	-57.24	20230817	561	142.78	20221227	0.90	N	007460	500	1299 억	34356876	N	N	46	N	N
44	20230920	140215	57	100.00	KOSPI	기계	N	N	N	N	N	1367	-46	5	-3.26	3072115998	2247271	45.25	1413	1413	1348	1836	990	1413	1367.04	13.22	109844	1591	1501	1453	1363	1315	1482	1344	1299	423	500	980	1	1	259837258	3552	-2.21	1.11	12	0.86	-619.00	1235.00	3548	20221020	-61.47	1013	20230719	34.95	3185	-57.08	20230817	1013	34.95	20230719	3185	-57.08	20230817	561	143.67	20221227	0.90	N	007460	500	1299 억	34356876	N	N	46	N	N
45	20230920	130214	57	100.00	KOSPI	기계	N	N	N	N	N	1362	-51	5	-3.61	2771916565	2027151	40.82	1413	1413	1348	1836	990	1413	1367.40	13.22	113533	1591	1501	1453	1363	1315	1482	1344	1299	423	500	980	1	1	259837258	3539	-2.20	1.10	12	0.78	-619.00	1235.00	3548	20221020	-61.61	1013	20230719	34.45	3185	-57.24	20230817	1013	34.45	20230719	3185	-57.24	20230817	561	142.78	20221227	0.90	N	007460	500	1299 억	34356876	N	N	46	N	N
46	20230920	120211	57	100.00	KOSPI	기계	N	N	N	N	N	1367	-46	5	-3.26	2519609930	1842921	37.11	1413	1413	1348	1836	990	1413	1367.18	13.22	160317	1591	1501	1453	1363	1315	1482	1344	1299	423	500	980	1	1	259837258	3552	-2.21	1.11	12	0.71	-619.00	1235.00	3548	20221020	-61.47	1013	20230719	34.95	3185	-57.08	20230817	1013	34.95	20230719	3185	-57.08	20230817	561	143.67	20221227	0.90	N	007460	500	1299 억	34356876	N	N	46	N	N
47	20230920	110213	57	100.00	KOSPI	기계	N	N	N	N	N	1367	-46	5	-3.26	2328146255	1703330	34.30	1413	1413	1348	1836	990	1413	1366.82	13.22	124534	1591	1501	1453	1363	1315	1482	1344	1299	423	500	980	1	1	259837258	3552	-2.21	1.11	12	0.66	-619.00	1235.00	3548	20221020	-61.47	1013	20230719	34.95	3185	-57.08	20230817	1013	34.95	20230719	3185	-57.08	20230817	561	143.67	20221227	0.90	N	007460	500	1299 억	34356876	N	N	46	N	N
48	20230920	100211	57	100.00	KOSPI	기계	N	N	N	N	N	1354	-59	5	-4.18	1926042552	1408447	28.36	1413	1413	1348	1836	990	1413	1367.49	13.22	-21387	1591	1501	1453	1363	1315	1482	1344	1299	423	500	980	1	1	259837258	3518	-2.19	1.10	12	0.54	-619.00	1235.00	3548	20221020	-61.84	1013	20230719	33.66	3185	-57.49	20230817	1013	33.66	20230719	3185	-57.49	20230817	561	141.35	20221227	0.90	N	007460	500	1299 억	34356876	N	N	46	N	N
49	20230920	090212	57	100.00	KOSPI	기계	N	N	N	N	N	1392	-21	5	-1.49	171492363	122578	2.47	1413	1413	1384	1836	990	1413	1399.05	13.22	-55824	1591	1501	1453	1363	1315	1482	1344	1299	423	500	980	1	1	259837258	3617	-2.25	1.13	12	0.05	-619.00	1235.00	3548	20221020	-60.77	1013	20230719	37.41	3185	-56.30	20230817	1013	37.41	20230719	3185	-56.30	20230817	561	148.13	20221227	0.90	N	007460	500	1299 억	34356876	N	N	46	N	N
50	20230919	160211	57	100.00	KOSPI	기계	N	N	N	N	N	1413	-1	5	-0.07	7142889353	4912337	242.32	1413	1543	1405	1838	990	1414	1454.13	13.45	-572796	1470	1441	1423	1394	1376	1433	1386	1299	424	500	980	1	1	259837258	3672	-2.28	1.14	12	1.89	-619.00	1235.00	3548	20221020	-60.17	1013	20230719	39.49	3185	-55.64	20230817	1013	39.49	20230719	3185	-55.64	20230817	561	151.87	20221227	0.85	N	007460	500	1299 억	34939822	N	N	46	N	N
51	20230919	150213	57	100.00	KOSPI	기계	N	N	N	N	N	1428	14	2	0.99	6309381105	4324169	213.30	1413	1543	1405	1838	990	1414	1459.11	13.45	-571855	1470	1441	1423	1394	1376	1433	1386	1299	424	500	980	1	1	259837258	3710	-2.31	1.16	12	1.66	-619.00	1235.00	3548	20221020	-59.75	1013	20230719	40.97	3185	-55.16	20230817	1013	40.97	20230719	3185	-55.16	20230817	561	154.55	20221227	0.85	N	007460	500	1299 억	34939822	N	N	157	N	N
52	20230919	140209	57	100.00	KOSPI	기계	N	N	N	N	N	1426	12	2	0.85	1905650787	1337761	65.99	1413	1441	1405	1838	990	1414	1424.52	13.45	-17433	1470	1441	1423	1394	1376	1433	1386	1299	424	500	980	1	1	259837258	3705	-2.30	1.15	12	0.51	-619.00	1235.00	3548	20221020	-59.81	1013	20230719	40.77	3185	-55.23	20230817	1013	40.77	20230719	3185	-55.23	20230817	561	154.19	20221227	0.85	N	007460	500	1299 억	34939822	N	N	157	N	N
53	20230919	130209	57	100.00	KOSPI	기계	N	N	N	N	N	1425	11	2	0.78	1655730351	1162818	57.36	1413	1441	1405	1838	990	1414	1423.91	13.45	-47501	1470	1441	1423	1394	1376	1433	1386	1299	424	500	980	1	1	259837258	3703	-2.30	1.15	12	0.45	-619.00	1235.00	3548	20221020	-59.84	1013	20230719	40.67	3185	-55.26	20230817	1013	40.67	20230719	3185	-55.26	20230817	561	154.01	20221227	0.85	N	007460	500	1299 억	34939822	N	N	157	N	N
54	20230919	120214	57	100.00	KOSPI	기계	N	N	N	N	N	1428	14	2	0.99	1442674945	1013305	49.98	1413	1441	1405	1838	990	1414	1423.74	13.45	-15326	1470	1441	1423	1394	1376	1433	1386	1299	424	500	980	1	1	259837258	3710	-2.31	1.16	12	0.39	-619.00	1235.00	3548	20221020	-59.75	1013	20230719	40.97	3185	-55.16	20230817	1013	40.97	20230719	3185	-55.16	20230817	561	154.55	20221227	0.85	N	007460	500	1299 억	34939822	N	N	157	N	N
55	20230919	110215	57	100.00	KOSPI	기계	N	N	N	N	N	1421	7	2	0.50	1198435284	841531	41.51	1413	1441	1405	1838	990	1414	1424.13	13.45	-3216	1470	1441	1423	1394	1376	1433	1386	1299	424	500	980	1	1	259837258	3692	-2.30	1.15	12	0.32	-619.00	1235.00	3548	20221020	-59.95	1013	20230719	40.28	3185	-55.38	20230817	1013	40.28	20230719	3185	-55.38	20230817	561	153.30	20221227	0.85	N	007460	500	1299 억	34939822	N	N	157	N	N
56	20230919	100212	57	100.00	KOSPI	기계	N	N	N	N	N	1429	15	2	1.06	884128737	620089	30.59	1413	1441	1405	1838	990	1414	1425.83	13.45	11778	1470	1441	1423	1394	1376	1433	1386	1299	424	500	980	1	1	259837258	3713	-2.31	1.16	12	0.24	-619.00	1235.00	3548	20221020	-59.72	1013	20230719	41.07	3185	-55.13	20230817	1013	41.07	20230719	3185	-55.13	20230817	561	154.72	20221227	0.85	N	007460	500	1299 억	34939822	N	N	157	N	N
57	20230919	090213	57	100.00	KOSPI	기계	N	N	N	N	N	1416	2	2	0.14	61747825	43521	2.15	1413	1430	1411	1838	990	1414	1418.95	13.45	14280	1470	1441	1423	1394	1376	1433	1386	1299	424	500	980	1	1	259837258	3679	-2.29	1.15	12	0.02	-619.00	1235.00	3548	20221020	-60.09	1013	20230719	39.78	3185	-55.54	20230817	1013	39.78	20230719	3185	-55.54	20230817	561	152.41	20221227	0.85	N	007460	500	1299 억	34939822	N	N	157	N	N
58	20230918	160215	57	100.00	KOSPI	기계	N	N	N	N	N	1414	-25	5	-1.74	2840943943	1992629	40.15	1447	1452	1405	1870	1008	1439	1425.69	13.42	118077	1509	1473	1439	1403	1369	1457	1387	1299	431	500	1000	1	1	259837258	3674	-2.28	1.14	12	0.77	-619.00	1235.00	3578	20220919	-60.48	1013	20230719	39.59	3185	-55.60	20230817	1013	39.59	20230719	3185	-55.60	20230817	561	152.05	20221227	0.73	N	007460	500	1299 억	34864558	N	N	157	N	N
59	20230918	150210	57	100.00	KOSPI	기계	N	N	N	N	N	1412	-27	5	-1.88	2652297422	1859195	37.46	1447	1452	1405	1870	1008	1439	1426.53	13.42	43076	1509	1473	1439	1403	1369	1457	1387	1299	431	500	1000	1	1	259837258	3669	-2.28	1.14	12	0.72	-619.00	1235.00	3578	20220919	-60.54	1013	20230719	39.39	3185	-55.67	20230817	1013	39.39	20230719	3185	-55.67	20230817	561	151.69	20221227	0.73	N	007460	500	1299 억	34864558	N	N	3	N	N
60	20230918	140216	57	100.00	KOSPI	기계	N	N	N	N	N	1409	-30	5	-2.08	2343785250	1640175	33.05	1447	1452	1407	1870	1008	1439	1428.93	13.42	-22459	1509	1473	1439	1403	1369	1457	1387	1299	431	500	1000	1	1	259837258	3661	-2.28	1.14	12	0.63	-619.00	1235.00	3578	20220919	-60.62	1013	20230719	39.09	3185	-55.76	20230817	1013	39.09	20230719	3185	-55.76	20230817	561	151.16	20221227	0.73	N	007460	500	1299 억	34864558	N	N	3	N	N
61	20230918	130215	57	100.00	KOSPI	기계	N	N	N	N	N	1413	-26	5	-1.81	2019747495	1410734	28.42	1447	1452	1409	1870	1008	1439	1431.66	13.42	-42091	1509	1473	1439	1403	1369	1457	1387	1299	431	500	1000	1	1	259837258	3672	-2.28	1.14	12	0.54	-619.00	1235.00	3578	20220919	-60.51	1013	20230719	39.49	3185	-55.64	20230817	1013	39.49	20230719	3185	-55.64	20230817	561	151.87	20221227	0.73	N	007460	500	1299 억	34864558	N	N	3	N	N
62	20230918	120213	57	100.00	KOSPI	기계	N	N	N	N	N	1430	-9	5	-0.63	1511201241	1052584	21.21	1447	1452	1419	1870	1008	1439	1435.68	13.42	18926	1509	1473	1439	1403	1369	1457	1387	1299	431	500	1000	1	1	259837258	3716	-2.31	1.16	12	0.41	-619.00	1235.00	3578	20220919	-60.03	1013	20230719	41.16	3185	-55.10	20230817	1013	41.16	20230719	3185	-55.10	20230817	561	154.90	20221227	0.73	N	007460	500	1299 억	34864558	N	N	3	N	N
63	20230918	110213	57	100.00	KOSPI	기계	N	N	N	N	N	1435	-4	5	-0.28	1241182547	864749	17.42	1447	1452	1419	1870	1008	1439	1435.27	13.42	50261	1509	1473	1439	1403	1369	1457	1387	1299	431	500	1000	1	1	259837258	3729	-2.32	1.16	12	0.33	-619.00	1235.00	3578	20220919	-59.89	1013	20230719	41.66	3185	-54.95	20230817	1013	41.66	20230719	3185	-54.95	20230817	561	155.79	20221227	0.73	N	007460	500	1299 억	34864558	N	N	3	N	N
64	20230918	100211	57	100.00	KOSPI	기계	N	N	N	N	N	1427	-12	5	-0.83	1024818512	713394	14.37	1447	1452	1419	1870	1008	1439	1436.51	13.42	42977	1509	1473	1439	1403	1369	1457	1387	1299	431	500	1000	1	1	259837258	3708	-2.31	1.16	12	0.27	-619.00	1235.00	3578	20220919	-60.12	1013	20230719	40.87	3185	-55.20	20230817	1013	40.87	20230719	3185	-55.20	20230817	561	154.37	20221227	0.73	N	007460	500	1299 억	34864558	N	N	3	N	N
65	20230918	090211	57	100.00	KOSPI	기계	N	N	N	N	N	1433	-6	5	-0.42	142852121	99087	2.00	1447	1452	1428	1870	1008	1439	1441.94	13.42	-56684	1509	1473	1439	1403	1369	1457	1387	1299	431	500	1000	1	1	259837258	3723	-2.32	1.16	12	0.04	-619.00	1235.00	3578	20220919	-59.95	1013	20230719	41.46	3185	-55.01	20230817	1013	41.46	20230719	3185	-55.01	20230817	561	155.44	20221227	0.73	N	007460	500	1299 억	34864558	N	N	3	N	N
66	20230915	160211	57	100.00	KOSPI	기계	N	N	N	N	N	1439	-9	5	-0.62	7078764571	4929126	23.08	1449	1475	1405	1882	1014	1448	1436.10	13.20	505279	1932	1689	1556	1313	1180	1623	1247	1299	434	500	1010	1	1	259837258	3739	-2.32	1.17	12	1.90	-619.00	1235.00	3683	20220916	-60.93	1013	20230719	42.05	3185	-54.82	20230817	1013	42.05	20230719	3185	-54.82	20230817	561	156.51	20221227	0.74	N	007460	500	1299 억	34310933	N	N	3	N	N
67	20230915	150213	57	100.00	KOSPI	기계	N	N	N	N	N	1423	-25	5	-1.73	6731458263	4686203	21.94	1449	1475	1405	1882	1014	1448	1436.44	13.20	468631	1932	1689	1556	1313	1180	1623	1247	1299	434	500	1010	1	1	259837258	3697	-2.30	1.15	12	1.80	-619.00	1235.00	3683	20220916	-61.36	1013	20230719	40.47	3185	-55.32	20230817	1013	40.47	20230719	3185	-55.32	20230817	561	153.65	20221227	0.74	N	007460	500	1299 억	34310933	N	N	469	N	N
68	20230915	140211	57	100.00	KOSPI	기계	N	N	N	N	N	1415	-33	5	-2.28	5913338224	4110350	19.24	1449	1475	1405	1882	1014	1448	1438.64	13.20	282992	1932	1689	1556	1313	1180	1623	1247	1299	434	500	1010	1	1	259837258	3677	-2.29	1.15	12	1.58	-619.00	1235.00	3683	20220916	-61.58	1013	20230719	39.68	3185	-55.57	20230817	1013	39.68	20230719	3185	-55.57	20230817	561	152.23	20221227	0.74	N	007460	500	1299 억	34310933	N	N	469	N	N
69	20230915	130208	57	100.00	KOSPI	기계	N	N	N	N	N	1438	-10	5	-0.69	4880063953	3382683	15.84	1449	1475	1406	1882	1014	1448	1442.66	13.20	299023	1932	1689	1556	1313	1180	1623	1247	1299	434	500	1010	1	1	259837258	3736	-2.32	1.16	12	1.30	-619.00	1235.00	3683	20220916	-60.96	1013	20230719	41.95	3185	-54.85	20230817	1013	41.95	20230719	3185	-54.85	20230817	561	156.33	20221227	0.74	N	007460	500	1299 억	34310933	N	N	469	N	N
70	20230915	120212	57	100.00	KOSPI	기계	N	N	N	N	N	1455	7	2	0.48	4421156011	3064813	14.35	1449	1475	1406	1882	1014	1448	1442.55	13.20	328258	1932	1689	1556	1313	1180	1623	1247	1299	434	500	1010	1	1	259837258	3781	-2.35	1.18	12	1.18	-619.00	1235.00	3683	20220916	-60.49	1013	20230719	43.63	3185	-54.32	20230817	1013	43.63	20230719	3185	-54.32	20230817	561	159.36	20221227	0.74	N	007460	500	1299 억	34310933	N	N	469	N	N
71	20230915	110214	57	100.00	KOSPI	기계	N	N	N	N	N	1451	3	2	0.21	4120778630	2858284	13.38	1449	1475	1406	1882	1014	1448	1441.69	13.20	306452	1932	1689	1556	1313	1180	1623	1247	1299	434	500	1010	1	1	259837258	3770	-2.34	1.17	12	1.10	-619.00	1235.00	3683	20220916	-60.60	1013	20230719	43.24	3185	-54.44	20230817	1013	43.24	20230719	3185	-54.44	20230817	561	158.65	20221227	0.74	N	007460	500	1299 억	34310933	N	N	469	N	N
72	20230915	100215	57	100.00	KOSPI	기계	N	N	N	N	N	1464	16	2	1.10	3242942009	2256116	10.56	1449	1475	1406	1882	1014	1448	1437.40	13.20	416854	1932	1689	1556	1313	1180	1623	1247	1299	434	500	1010	1	1	259837258	3804	-2.37	1.19	12	0.87	-619.00	1235.00	3683	20220916	-60.25	1013	20230719	44.52	3185	-54.03	20230817	1013	44.52	20230719	3185	-54.03	20230817	561	160.96	20221227	0.74	N	007460	500	1299 억	34310933	N	N	469	N	N
73	20230915	090213	57	100.00	KOSPI	기계	N	N	N	N	N	1450	2	2	0.14	220038991	151192	0.71	1449	1475	1448	1882	1014	1448	1455.40	13.20	-27836	1932	1689	1556	1313	1180	1623	1247	1299	434	500	1010	1	1	259837258	3768	-2.34	1.17	12	0.06	-619.00	1235.00	3683	20220916	-60.63	1013	20230719	43.14	3185	-54.47	20230817	1013	43.14	20230719	3185	-54.47	20230817	561	158.47	20221227	0.74	N	007460	500	1299 억	34310933	N	N	469	N	N
74	20230914	160212	57	100.00	KOSPI	기계	N	N	N	N	N	1448	-122	5	-7.77	33930159653	21188825	714.36	1562	1799	1423	2040	1099	1570	1601.54	14.46	-3258244	1680	1624	1594	1538	1508	1610	1524	1298	470	500	1090	1	1	259674073	3760	-2.34	1.17	12	8.16	-619.00	1235.00	3984	20220915	-63.65	1013	20230719	42.94	3185	-54.54	20230817	1013	42.94	20230719	3185	-54.54	20230817	561	158.11	20221227	0.71	N	007460	500	1298 억	37540897	N	N	469	N	N
75	20230914	150209	57	100.00	KOSPI	기계	N	N	N	N	N	1486	-84	5	-5.35	31852208904	19760634	666.21	1562	1799	1465	2040	1099	1570	1611.90	14.46	-3045692	1680	1624	1594	1538	1508	1610	1524	1298	470	500	1090	1	1	259674073	3859	-2.40	1.20	12	7.61	-619.00	1235.00	3984	20220915	-62.70	1013	20230719	46.69	3185	-53.34	20230817	1013	46.69	20230719	3185	-53.34	20230817	561	164.88	20221227	0.71	N	007460	500	1298 억	37540897	N	N	113	N	N
76	20230914	140207	57	100.00	KOSPI	기계	N	N	N	N	N	1474	-96	5	-6.11	30956485637	19154634	645.78	1562	1799	1465	2040	1099	1570	1616.14	14.46	-3104431	1680	1624	1594	1538	1508	1610	1524	1298	470	500	1090	1	1	259674073	3828	-2.38	1.19	12	7.38	-619.00	1235.00	3984	20220915	-63.00	1013	20230719	45.51	3185	-53.72	20230817	1013	45.51	20230719	3185	-53.72	20230817	561	162.75	20221227	0.71	N	007460	500	1298 억	37540897	N	N	113	N	N
77	20230914	130207	57	100.00	KOSPI	기계	N	N	N	N	N	1498	-72	5	-4.59	28927024586	17785147	599.60	1562	1799	1480	2040	1099	1570	1626.47	14.46	-3099271	1680	1624	1594	1538	1508	1610	1524	1298	470	500	1090	1	1	259674073	3890	-2.42	1.21	12	6.85	-619.00	1235.00	3984	20220915	-62.40	1013	20230719	47.88	3185	-52.97	20230817	1013	47.88	20230719	3185	-52.97	20230817	561	167.02	20221227	0.71	N	007460	500	1298 억	37540897	N	N	113	N	N
78	20230914	120212	57	100.00	KOSPI	기계	N	N	N	N	N	1501	-69	5	-4.39	27362203196	16743826	564.50	1562	1799	1480	2040	1099	1570	1634.17	14.46	-2908552	1680	1624	1594	1538	1508	1610	1524	1298	470	500	1090	1	1	259674073	3898	-2.42	1.22	12	6.45	-619.00	1235.00	3984	20220915	-62.32	1013	20230719	48.17	3185	-52.87	20230817	1013	48.17	20230719	3185	-52.87	20230817	561	167.56	20221227	0.71	N	007460	500	1298 억	37540897	N	N	113	N	N
79	20230914	110210	57	100.00	KOSPI	기계	N	N	N	N	N	1559	-11	5	-0.70	22816747297	13753365	463.68	1562	1799	1546	2040	1099	1570	1658.99	14.46	-2748851	1680	1624	1594	1538	1508	1610	1524	1298	470	500	1090	1	1	259674073	4048	-2.52	1.26	12	5.30	-619.00	1235.00	3984	20220915	-60.87	1013	20230719	53.90	3185	-51.05	20230817	1013	53.90	20230719	3185	-51.05	20230817	561	177.90	20221227	0.71	N	007460	500	1298 억	37540897	N	N	113	N	N
80	20230914	100206	57	100.00	KOSPI	기계	N	N	N	N	N	1574	4	2	0.25	1253269783	799848	26.97	1562	1594	1546	2040	1099	1570	1566.88	14.46	-39760	1680	1624	1594	1538	1508	1610	1524	1298	470	500	1090	1	1	259674073	4087	-2.54	1.27	12	0.31	-619.00	1235.00	3984	20220915	-60.49	1013	20230719	55.38	3185	-50.58	20230817	1013	55.38	20230719	3185	-50.58	20230817	561	180.57	20221227	0.71	N	007460	500	1298 억	37540897	N	N	113	N	N
81	20230914	090210	57	100.00	KOSPI	기계	N	N	N	N	N	1572	2	2	0.13	36454298	23298	0.79	1562	1574	1562	2040	1099	1570	1564.70	14.46	3977	1680	1624	1594	1538	1508	1610	1524	1298	470	500	1090	1	1	259674073	4082	-2.54	1.27	12	0.01	-619.00	1235.00	3984	20220915	-60.54	1013	20230719	55.18	3185	-50.64	20230817	1013	55.18	20230719	3185	-50.64	20230817	561	180.21	20221227	0.71	N	007460	500	1298 억	37540897	N	N	113	N	N
82	20230913	160211	57	100.00	KOSPI	기계	N	N	N	N	N	1570	-51	5	-3.15	4680222663	2938608	114.36	1621	1650	1564	2105	1135	1621	1592.68	14.47	-38327	1690	1655	1632	1597	1574	1644	1586	1298	484	500	1130	1	1	259674073	4077	-2.54	1.27	12	1.13	-619.00	1235.00	3984	20220915	-60.59	1013	20230719	54.99	3185	-50.71	20230817	1013	54.99	20230719	3185	-50.71	20230817	561	179.86	20221227	0.73	N	007460	500	1298 억	37575179	N	N	113	N	N
83	20230913	150208	57	100.00	KOSPI	기계	N	N	N	N	N	1575	-46	5	-2.84	4242856897	2659959	103.52	1621	1650	1569	2105	1135	1621	1595.08	14.47	-84400	1690	1655	1632	1597	1574	1644	1586	1298	484	500	1130	1	1	259674073	4090	-2.54	1.28	12	1.02	-619.00	1235.00	3984	20220915	-60.47	1013	20230719	55.48	3185	-50.55	20230817	1013	55.48	20230719	3185	-50.55	20230817	561	180.75	20221227	0.73	N	007460	500	1298 억	37575179	N	N	97	N	N
84	20230913	140211	57	100.00	KOSPI	기계	N	N	N	N	N	1579	-42	5	-2.59	3981211453	2494125	97.06	1621	1650	1569	2105	1135	1621	1596.24	14.47	-92284	1690	1655	1632	1597	1574	1644	1586	1298	484	500	1130	1	1	259674073	4100	-2.55	1.28	12	0.96	-619.00	1235.00	3984	20220915	-60.37	1013	20230719	55.87	3185	-50.42	20230817	1013	55.87	20230719	3185	-50.42	20230817	561	181.46	20221227	0.73	N	007460	500	1298 억	37575179	N	N	97	N	N
85	20230913	130206	57	100.00	KOSPI	기계	N	N	N	N	N	1577	-44	5	-2.71	3529560655	2207870	85.92	1621	1650	1571	2105	1135	1621	1598.63	14.47	-146781	1690	1655	1632	1597	1574	1644	1586	1298	484	500	1130	1	1	259674073	4095	-2.55	1.28	12	0.85	-619.00	1235.00	3984	20220915	-60.42	1013	20230719	55.68	3185	-50.49	20230817	1013	55.68	20230719	3185	-50.49	20230817	561	181.11	20221227	0.73	N	007460	500	1298 억	37575179	N	N	97	N	N
86	20230913	120211	57	100.00	KOSPI	기계	N	N	N	N	N	1576	-45	5	-2.78	3082016234	1923859	74.87	1621	1650	1571	2105	1135	1621	1602.00	14.47	-202999	1690	1655	1632	1597	1574	1644	1586	1298	484	500	1130	1	1	259674073	4092	-2.55	1.28	12	0.74	-619.00	1235.00	3984	20220915	-60.44	1013	20230719	55.58	3185	-50.52	20230817	1013	55.58	20230719	3185	-50.52	20230817	561	180.93	20221227	0.73	N	007460	500	1298 억	37575179	N	N	97	N	N
87	20230913	110209	57	100.00	KOSPI	기계	N	N	N	N	N	1584	-37	5	-2.28	2396634884	1490152	57.99	1621	1650	1571	2105	1135	1621	1608.32	14.47	-323314	1690	1655	1632	1597	1574	1644	1586	1298	484	500	1130	1	1	259674073	4113	-2.56	1.28	12	0.57	-619.00	1235.00	3984	20220915	-60.24	1013	20230719	56.37	3185	-50.27	20230817	1013	56.37	20230719	3185	-50.27	20230817	561	182.35	20221227	0.73	N	007460	500	1298 억	37575179	N	N	97	N	N
88	20230913	100208	57	100.00	KOSPI	기계	N	N	N	N	N	1610	-11	5	-0.68	1349021734	834389	32.47	1621	1650	1601	2105	1135	1621	1616.78	14.47	-133321	1690	1655	1632	1597	1574	1644	1586	1298	484	500	1130	1	1	259674073	4181	-2.60	1.30	12	0.32	-619.00	1235.00	3984	20220915	-59.59	1013	20230719	58.93	3185	-49.45	20230817	1013	58.93	20230719	3185	-49.45	20230817	561	186.99	20221227	0.73	N	007460	500	1298 억	37575179	N	N	97	N	N
89	20230913	090208	57	100.00	KOSPI	기계	N	N	N	N	N	1611	-10	5	-0.62	49468515	30592	1.19	1621	1621	1611	2105	1135	1621	1617.04	14.47	-2061	1690	1655	1632	1597	1574	1644	1586	1298	484	500	1130	1	1	259674073	4183	-2.60	1.30	12	0.01	-619.00	1235.00	3984	20220915	-59.56	1013	20230719	59.03	3185	-49.42	20230817	1013	59.03	20230719	3185	-49.42	20230817	561	187.17	20221227	0.73	N	007460	500	1298 억	37575179	N	N	97	N	N
90	20230912	160207	57	100.00	KOSPI	기계	N	N	N	N	N	1621	-30	5	-1.82	4156157284	2555540	83.46	1651	1667	1609	2145	1156	1651	1626.34	14.57	-259788	1731	1690	1653	1612	1575	1672	1594	1298	494	500	1150	1	1	259674073	4209	-2.62	1.31	12	0.98	-619.00	1235.00	4014	20220913	-59.62	1013	20230719	60.02	3185	-49.11	20230817	1013	60.02	20230719	3185	-49.11	20230817	561	188.95	20221227	0.69	N	007460	500	1298 억	37839181	N	N	97	N	N
91	20230912	150209	57	100.00	KOSPI	기계	N	N	N	N	N	1625	-26	5	-1.57	3891792812	2392684	78.14	1651	1667	1609	2145	1156	1651	1626.53	14.57	-211478	1731	1690	1653	1612	1575	1672	1594	1298	494	500	1150	1	1	259674073	4220	-2.63	1.32	12	0.92	-619.00	1235.00	4014	20220913	-59.52	1013	20230719	60.41	3185	-48.98	20230817	1013	60.41	20230719	3185	-48.98	20230817	561	189.66	20221227	0.69	N	007460	500	1298 억	37839181	N	N	65	N	N
92	20230912	140207	57	100.00	KOSPI	기계	N	N	N	N	N	1621	-30	5	-1.82	3378277672	2077098	67.83	1651	1667	1609	2145	1156	1651	1626.43	14.57	-228005	1731	1690	1653	1612	1575	1672	1594	1298	494	500	1150	1	1	259674073	4209	-2.62	1.31	12	0.80	-619.00	1235.00	4014	20220913	-59.62	1013	20230719	60.02	3185	-49.11	20230817	1013	60.02	20230719	3185	-49.11	20230817	561	188.95	20221227	0.69	N	007460	500	1298 억	37839181	N	N	65	N	N
93	20230912	130208	57	100.00	KOSPI	기계	N	N	N	N	N	1619	-32	5	-1.94	2756726027	1692612	55.27	1651	1667	1610	2145	1156	1651	1628.67	14.57	-133904	1731	1690	1653	1612	1575	1672	1594	1298	494	500	1150	1	1	259674073	4204	-2.62	1.31	12	0.65	-619.00	1235.00	4014	20220913	-59.67	1013	20230719	59.82	3185	-49.17	20230817	1013	59.82	20230719	3185	-49.17	20230817	561	188.59	20221227	0.69	N	007460	500	1298 억	37839181	N	N	65	N	N
94	20230912	120204	57	100.00	KOSPI	기계	N	N	N	N	N	1634	-17	5	-1.03	2070732046	1268812	41.43	1651	1667	1616	2145	1156	1651	1632.01	14.57	-13541	1731	1690	1653	1612	1575	1672	1594	1298	494	500	1150	1	1	259674073	4243	-2.64	1.32	12	0.49	-619.00	1235.00	4014	20220913	-59.29	1013	20230719	61.30	3185	-48.70	20230817	1013	61.30	20230719	3185	-48.70	20230817	561	191.27	20221227	0.69	N	007460	500	1298 억	37839181	N	N	65	N	N
95	20230912	110206	57	100.00	KOSPI	기계	N	N	N	N	N	1631	-20	5	-1.21	1829411824	1120847	36.60	1651	1667	1616	2145	1156	1651	1632.15	14.57	-1441	1731	1690	1653	1612	1575	1672	1594	1298	494	500	1150	1	1	259674073	4235	-2.63	1.32	12	0.43	-619.00	1235.00	4014	20220913	-59.37	1013	20230719	61.01	3185	-48.79	20230817	1013	61.01	20230719	3185	-48.79	20230817	561	190.73	20221227	0.69	N	007460	500	1298 억	37839181	N	N	65	N	N
96	20230912	100207	57	100.00	KOSPI	기계	N	N	N	N	N	1637	-14	5	-0.85	1350963516	827635	27.03	1651	1667	1616	2145	1156	1651	1632.30	14.57	-30344	1731	1690	1653	1612	1575	1672	1594	1298	494	500	1150	1	1	259674073	4251	-2.64	1.33	12	0.32	-619.00	1235.00	4014	20220913	-59.22	1013	20230719	61.60	3185	-48.60	20230817	1013	61.60	20230719	3185	-48.60	20230817	561	191.80	20221227	0.69	N	007460	500	1298 억	37839181	N	N	65	N	N
97	20230912	090208	57	100.00	KOSPI	기계	N	N	N	N	N	1654	3	2	0.18	69695058	42197	1.38	1651	1656	1645	2145	1156	1651	1651.67	14.57	-7670	1731	1690	1653	1612	1575	1672	1594	1298	494	500	1150	1	1	259674073	4295	-2.67	1.34	12	0.02	-619.00	1235.00	4014	20220913	-58.79	1013	20230719	63.28	3185	-48.07	20230817	1013	63.28	20230719	3185	-48.07	20230817	561	194.83	20221227	0.69	N	007460	500	1298 억	37839181	N	N	65	N	N
98	20230911	160205	57	100.00	KOSPI	기계	N	N	N	N	N	1651	-26	5	-1.55	4990885983	3022885	114.71	1658	1694	1616	2180	1174	1677	1651.03	15.03	-399685	1789	1732	1696	1639	1603	1715	1622	1298	503	500	1170	1	1	259674073	4287	-2.67	1.34	12	1.16	-619.00	1235.00	4014	20220913	-58.87	1013	20230719	62.98	3185	-48.16	20230817	1013	62.98	20230719	3185	-48.16	20230817	561	194.30	20221227	0.67	N	007460	500	1298 억	39029992	N	N	65	N	N
99	20230911	150207	57	100.00	KOSPI	기계	N	N	N	N	N	1655	-22	5	-1.31	4650416756	2816472	106.88	1658	1694	1616	2180	1174	1677	1651.15	15.03	-326685	1789	1732	1696	1639	1603	1715	1622	1298	503	500	1170	1	1	259674073	4298	-2.67	1.34	12	1.08	-619.00	1235.00	4014	20220913	-58.77	1013	20230719	63.38	3185	-48.04	20230817	1013	63.38	20230719	3185	-48.04	20230817	561	195.01	20221227	0.67	N	007460	500	1298 억	39029992	N	N	26	N	N
100	20230911	140208	57	100.00	KOSPI	기계	N	N	N	N	N	1657	-20	5	-1.19	3827756661	2316389	87.90	1658	1694	1616	2180	1174	1677	1652.47	15.03	-149597	1789	1732	1696	1639	1603	1715	1622	1298	503	500	1170	1	1	259674073	4303	-2.68	1.34	12	0.89	-619.00	1235.00	4014	20220913	-58.72	1013	20230719	63.57	3185	-47.97	20230817	1013	63.57	20230719	3185	-47.97	20230817	561	195.37	20221227	0.67	N	007460	500	1298 억	39029992	N	N	26	N	N
101	20230911	130208	57	100.00	KOSPI	기계	N	N	N	N	N	1647	-30	5	-1.79	3469508172	2099316	79.66	1658	1694	1616	2180	1174	1677	1652.68	15.03	-179645	1789	1732	1696	1639	1603	1715	1622	1298	503	500	1170	1	1	259674073	4277	-2.66	1.33	12	0.81	-619.00	1235.00	4014	20220913	-58.97	1013	20230719	62.59	3185	-48.29	20230817	1013	62.59	20230719	3185	-48.29	20230817	561	193.58	20221227	0.67	N	007460	500	1298 억	39029992	N	N	26	N	N
102	20230911	120210	57	100.00	KOSPI	기계	N	N	N	N	N	1653	-24	5	-1.43	3012030054	1823257	69.19	1658	1694	1616	2180	1174	1677	1652.01	15.03	-133413	1789	1732	1696	1639	1603	1715	1622	1298	503	500	1170	1	1	259674073	4292	-2.67	1.34	12	0.70	-619.00	1235.00	4014	20220913	-58.82	1013	20230719	63.18	3185	-48.10	20230817	1013	63.18	20230719	3185	-48.10	20230817	561	194.65	20221227	0.67	N	007460	500	1298 억	39029992	N	N	26	N	N
103	20230911	110206	57	100.00	KOSPI	기계	N	N	N	N	N	1659	-18	5	-1.07	2436925053	1478063	56.09	1658	1674	1616	2180	1174	1677	1648.73	15.03	25827	1789	1732	1696	1639	1603	1715	1622	1298	503	500	1170	1	1	259674073	4308	-2.68	1.34	12	0.57	-619.00	1235.00	4014	20220913	-58.67	1013	20230719	63.77	3185	-47.91	20230817	1013	63.77	20230719	3185	-47.91	20230817	561	195.72	20221227	0.67	N	007460	500	1298 억	39029992	N	N	26	N	N
104	20230911	100204	57	100.00	KOSPI	기계	N	N	N	N	N	1661	-16	5	-0.95	1631494810	990353	37.58	1658	1674	1616	2180	1174	1677	1647.39	15.03	71553	1789	1732	1696	1639	1603	1715	1622	1298	503	500	1170	1	1	259674073	4313	-2.68	1.34	12	0.38	-619.00	1235.00	4014	20220913	-58.62	1013	20230719	63.97	3185	-47.85	20230817	1013	63.97	20230719	3185	-47.85	20230817	561	196.08	20221227	0.67	N	007460	500	1298 억	39029992	N	N	26	N	N
105	20230911	090204	57	100.00	KOSPI	기계	N	N	N	N	N	1625	-52	5	-3.10	280227749	170189	6.46	1658	1674	1620	2180	1174	1677	1646.57	15.03	-79640	1789	1732	1696	1639	1603	1715	1622	1298	503	500	1170	1	1	259674073	4220	-2.63	1.32	12	0.07	-619.00	1235.00	4014	20220913	-59.52	1013	20230719	60.41	3185	-48.98	20230817	1013	60.41	20230719	3185	-48.98	20230817	561	189.66	20221227	0.67	N	007460	500	1298 억	39029992	N	N	26	N	N
106	20230908	160207	57	100.00	KOSPI	기계	N	N	N	N	N	1677	-30	5	-1.76	4336624795	2570000	70.25	1699	1753	1660	2215	1195	1707	1687.42	15.16	-330499	1857	1782	1738	1663	1619	1760	1641	1298	508	500	1190	1	1	259674073	4355	-2.71	1.36	12	0.99	-619.00	1235.00	4134	20220907	-59.43	1013	20230719	65.55	3185	-47.35	20230817	1013	65.55	20230719	3185	-47.35	20230817	561	198.93	20221227	0.65	N	007460	500	1298 억	39361356	N	N	26	N	N
107	20230908	150206	57	100.00	KOSPI	기계	N	N	N	N	N	1684	-23	5	-1.35	4102751011	2430621	66.44	1699	1753	1660	2215	1195	1707	1687.94	15.16	-321569	1857	1782	1738	1663	1619	1760	1641	1298	508	500	1190	1	1	259674073	4373	-2.72	1.36	12	0.94	-619.00	1235.00	4134	20220907	-59.26	1013	20230719	66.24	3185	-47.13	20230817	1013	66.24	20230719	3185	-47.13	20230817	561	200.18	20221227	0.65	N	007460	500	1298 억	39361356	N	N	75	N	N
108	20230908	140206	57	100.00	KOSPI	기계	N	N	N	N	N	1678	-29	5	-1.70	3605486704	2135428	58.37	1699	1753	1660	2215	1195	1707	1688.41	15.16	-235095	1857	1782	1738	1663	1619	1760	1641	1298	508	500	1190	1	1	259674073	4357	-2.71	1.36	12	0.82	-619.00	1235.00	4134	20220907	-59.41	1013	20230719	65.65	3185	-47.32	20230817	1013	65.65	20230719	3185	-47.32	20230817	561	199.11	20221227	0.65	N	007460	500	1298 억	39361356	N	N	75	N	N
109	20230908	130208	57	100.00	KOSPI	기계	N	N	N	N	N	1674	-33	5	-1.93	3337486649	1975429	54.00	1699	1753	1660	2215	1195	1707	1689.50	15.16	-241961	1857	1782	1738	1663	1619	1760	1641	1298	508	500	1190	1	1	259674073	4347	-2.70	1.36	12	0.76	-619.00	1235.00	4134	20220907	-59.51	1013	20230719	65.25	3185	-47.44	20230817	1013	65.25	20230719	3185	-47.44	20230817	561	198.40	20221227	0.65	N	007460	500	1298 억	39361356	N	N	75	N	N
110	20230908	120210	57	100.00	KOSPI	기계	N	N	N	N	N	1685	-22	5	-1.29	3005340483	1777126	48.58	1699	1753	1660	2215	1195	1707	1691.12	15.16	-222114	1857	1782	1738	1663	1619	1760	1641	1298	508	500	1190	1	1	259674073	4376	-2.72	1.36	12	0.68	-619.00	1235.00	4134	20220907	-59.24	1013	20230719	66.34	3185	-47.10	20230817	1013	66.34	20230719	3185	-47.10	20230817	561	200.36	20221227	0.65	N	007460	500	1298 억	39361356	N	N	75	N	N
111	20230908	110207	57	100.00	KOSPI	기계	N	N	N	N	N	1667	-40	5	-2.34	2583583460	1525079	41.69	1699	1753	1660	2215	1195	1707	1694.06	15.16	-257362	1857	1782	1738	1663	1619	1760	1641	1298	508	500	1190	1	1	259674073	4329	-2.69	1.35	12	0.59	-619.00	1235.00	4134	20220907	-59.68	1013	20230719	64.56	3185	-47.66	20230817	1013	64.56	20230719	3185	-47.66	20230817	561	197.15	20221227	0.65	N	007460	500	1298 억	39361356	N	N	75	N	N
112	20230908	100206	57	100.00	KOSPI	기계	N	N	N	N	N	1677	-30	5	-1.76	1715907287	1009056	27.58	1699	1753	1674	2215	1195	1707	1700.51	15.16	-209539	1857	1782	1738	1663	1619	1760	1641	1298	508	500	1190	1	1	259674073	4355	-2.71	1.36	12	0.39	-619.00	1235.00	4134	20220907	-59.43	1013	20230719	65.55	3185	-47.35	20230817	1013	65.55	20230719	3185	-47.35	20230817	561	198.93	20221227	0.65	N	007460	500	1298 억	39361356	N	N	75	N	N
113	20230908	090210	57	100.00	KOSPI	기계	N	N	N	N	N	1695	-12	5	-0.70	117494046	69357	1.90	1699	1700	1680	2215	1195	1707	1694.04	15.16	-2450	1857	1782	1738	1663	1619	1760	1641	1298	508	500	1190	1	1	259674073	4401	-2.74	1.37	12	0.03	-619.00	1235.00	4134	20220907	-59.00	1013	20230719	67.32	3185	-46.78	20230817	1013	67.32	20230719	3185	-46.78	20230817	561	202.14	20221227	0.65	N	007460	500	1298 억	39361356	N	N	75	N	N
114	20230907	160207	57	100.00	KOSPI	기계	N	N	N	N	N	1707	-79	5	-4.42	6297104438	3628370	134.77	1786	1813	1694	2320	1251	1786	1735.54	15.22	-179015	1911	1848	1807	1744	1703	1828	1724	1298	534	500	1250	1	1	259674073	4433	-2.76	1.38	12	1.40	-619.00	1235.00	4164	20220906	-59.01	1013	20230719	68.51	3185	-46.41	20230817	1013	68.51	20230719	3185	-46.41	20230817	561	204.28	20221227	0.56	N	007460	500	1298 억	39533525	N	N	75	N	N
115	20230907	150205	57	100.00	KOSPI	기계	N	N	N	N	N	1702	-84	5	-4.70	5996967586	3452236	128.22	1786	1813	1694	2320	1251	1786	1737.11	15.22	-158180	1911	1848	1807	1744	1703	1828	1724	1298	534	500	1250	1	1	259674073	4420	-2.75	1.38	12	1.33	-619.00	1235.00	4164	20220906	-59.13	1013	20230719	68.02	3185	-46.56	20230817	1013	68.02	20230719	3185	-46.56	20230817	561	203.39	20221227	0.56	N	007460	500	1298 억	39533525	N	N	47	N	N
116	20230907	140205	57	100.00	KOSPI	기계	N	N	N	N	N	1696	-90	5	-5.04	5443539964	3127194	116.15	1786	1813	1694	2320	1251	1786	1740.69	15.22	-205668	1911	1848	1807	1744	1703	1828	1724	1298	534	500	1250	1	1	259674073	4404	-2.74	1.37	12	1.20	-619.00	1235.00	4164	20220906	-59.27	1013	20230719	67.42	3185	-46.75	20230817	1013	67.42	20230719	3185	-46.75	20230817	561	202.32	20221227	0.56	N	007460	500	1298 억	39533525	N	N	47	N	N
117	20230907	130207	57	100.00	KOSPI	기계	N	N	N	N	N	1721	-65	5	-3.64	4555651478	2606772	96.82	1786	1813	1714	2320	1251	1786	1747.60	15.22	-133244	1911	1848	1807	1744	1703	1828	1724	1298	534	500	1250	1	1	259674073	4469	-2.78	1.39	12	1.00	-619.00	1235.00	4164	20220906	-58.67	1013	20230719	69.89	3185	-45.97	20230817	1013	69.89	20230719	3185	-45.97	20230817	561	206.77	20221227	0.56	N	007460	500	1298 억	39533525	N	N	47	N	N
118	20230907	120208	57	100.00	KOSPI	기계	N	N	N	N	N	1731	-55	5	-3.08	4073637490	2326382	86.41	1786	1813	1716	2320	1251	1786	1751.04	15.22	-74819	1911	1848	1807	1744	1703	1828	1724	1298	534	500	1250	1	1	259674073	4495	-2.80	1.40	12	0.90	-619.00	1235.00	4164	20220906	-58.43	1013	20230719	70.88	3185	-45.65	20230817	1013	70.88	20230719	3185	-45.65	20230817	561	208.56	20221227	0.56	N	007460	500	1298 억	39533525	N	N	47	N	N
119	20230907	110206	57	100.00	KOSPI	기계	N	N	N	N	N	1724	-62	5	-3.47	3658417068	2085680	77.47	1786	1813	1716	2320	1251	1786	1754.04	15.22	-57639	1911	1848	1807	1744	1703	1828	1724	1298	534	500	1250	1	1	259674073	4477	-2.79	1.40	12	0.80	-619.00	1235.00	4164	20220906	-58.60	1013	20230719	70.19	3185	-45.87	20230817	1013	70.19	20230719	3185	-45.87	20230817	561	207.31	20221227	0.56	N	007460	500	1298 억	39533525	N	N	47	N	N
120	20230907	100206	57	100.00	KOSPI	기계	N	N	N	N	N	1740	-46	5	-2.58	2199196568	1239745	46.05	1786	1813	1737	2320	1251	1786	1773.90	15.22	-174104	1911	1848	1807	1744	1703	1828	1724	1298	534	500	1250	1	1	259674073	4518	-2.81	1.41	12	0.48	-619.00	1235.00	4164	20220906	-58.21	1013	20230719	71.77	3185	-45.37	20230817	1013	71.77	20230719	3185	-45.37	20230817	561	210.16	20221227	0.56	N	007460	500	1298 억	39533525	N	N	47	N	N
121	20230907	090207	57	100.00	KOSPI	기계	N	N	N	N	N	1772	-14	5	-0.78	98842429	55636	2.07	1786	1786	1766	2320	1251	1786	1776.37	15.22	-6851	1911	1848	1807	1744	1703	1828	1724	1298	534	500	1250	1	1	259674073	4601	-2.86	1.43	12	0.02	-619.00	1235.00	4164	20220906	-57.44	1013	20230719	74.93	3185	-44.36	20230817	1013	74.93	20230719	3185	-44.36	20230817	561	215.86	20221227	0.56	N	007460	500	1298 억	39533525	N	N	47	N	N
122	20230906	160205	57	100.00	KOSPI	기계	N	N	N	N	N	1786	-94	5	-5.00	4770995465	2653056	47.59	1870	1870	1766	2440	1316	1880	1798.33	15.56	-867350	1990	1934	1843	1787	1696	1963	1816	1298	560	500	1310	1	1	259674073	4638	-2.89	1.45	12	1.02	-619.00	1235.00	4239	20220905	-57.87	1013	20230719	76.31	3185	-43.92	20230817	1013	76.31	20230719	3185	-43.92	20230817	561	218.36	20221227	0.56	N	007460	500	1298 억	40414244	N	N	47	N	N
123	20230906	150204	57	100.00	KOSPI	기계	N	N	N	N	N	1774	-106	5	-5.64	4404306876	2446777	43.89	1870	1870	1766	2440	1316	1880	1800.03	15.56	-860916	1990	1934	1843	1787	1696	1963	1816	1298	560	500	1310	1	1	259674073	4607	-2.87	1.44	12	0.94	-619.00	1235.00	4239	20220905	-58.15	1013	20230719	75.12	3185	-44.30	20230817	1013	75.12	20230719	3185	-44.30	20230817	561	216.22	20221227	0.56	N	007460	500	1298 억	40414244	N	N	63	N	N
124	20230906	140206	57	100.00	KOSPI	기계	N	N	N	N	N	1797	-83	5	-4.41	3442876204	1907314	34.22	1870	1870	1782	2440	1316	1880	1805.08	15.56	-624210	1990	1934	1843	1787	1696	1963	1816	1298	560	500	1310	1	1	259674073	4666	-2.90	1.46	12	0.73	-619.00	1235.00	4239	20220905	-57.61	1013	20230719	77.39	3185	-43.58	20230817	1013	77.39	20230719	3185	-43.58	20230817	561	220.32	20221227	0.56	N	007460	500	1298 억	40414244	N	N	63	N	N
125	20230906	130207	57	100.00	KOSPI	기계	N	N	N	N	N	1789	-91	5	-4.84	3174044552	1757260	31.52	1870	1870	1782	2440	1316	1880	1806.23	15.56	-562614	1990	1934	1843	1787	1696	1963	1816	1298	560	500	1310	1	1	259674073	4646	-2.89	1.45	12	0.68	-619.00	1235.00	4239	20220905	-57.80	1013	20230719	76.60	3185	-43.83	20230817	1013	76.60	20230719	3185	-43.83	20230817	561	218.89	20221227	0.56	N	007460	500	1298 억	40414244	N	N	63	N	N
126	20230906	120209	57	100.00	KOSPI	기계	N	N	N	N	N	1805	-75	5	-3.99	2649213371	1465008	26.28	1870	1870	1782	2440	1316	1880	1808.31	15.56	-433559	1990	1934	1843	1787	1696	1963	1816	1298	560	500	1310	1	1	259674073	4687	-2.92	1.46	12	0.56	-619.00	1235.00	4239	20220905	-57.42	1013	20230719	78.18	3185	-43.33	20230817	1013	78.18	20230719	3185	-43.33	20230817	561	221.75	20221227	0.56	N	007460	500	1298 억	40414244	N	N	63	N	N
127	20230906	110205	57	100.00	KOSPI	기계	N	N	N	N	N	1812	-68	5	-3.62	2374521542	1313086	23.56	1870	1870	1782	2440	1316	1880	1808.33	15.56	-380054	1990	1934	1843	1787	1696	1963	1816	1298	560	500	1310	1	1	259674073	4705	-2.93	1.47	12	0.51	-619.00	1235.00	4239	20220905	-57.25	1013	20230719	78.87	3185	-43.11	20230817	1013	78.87	20230719	3185	-43.11	20230817	561	222.99	20221227	0.56	N	007460	500	1298 억	40414244	N	N	63	N	N
128	20230906	100203	57	100.00	KOSPI	기계	N	N	N	N	N	1805	-75	5	-3.99	1804430185	998502	17.91	1870	1870	1782	2440	1316	1880	1807.11	15.56	-358886	1990	1934	1843	1787	1696	1963	1816	1298	560	500	1310	1	1	259674073	4687	-2.92	1.46	12	0.38	-619.00	1235.00	4239	20220905	-57.42	1013	20230719	78.18	3185	-43.33	20230817	1013	78.18	20230719	3185	-43.33	20230817	561	221.75	20221227	0.56	N	007460	500	1298 억	40414244	N	N	63	N	N
129	20230906	090205	57	100.00	KOSPI	기계	N	N	N	N	N	1826	-54	5	-2.87	337935115	184160	3.30	1870	1870	1806	2440	1316	1880	1834.91	15.56	-28958	1990	1934	1843	1787	1696	1963	1816	1298	560	500	1310	1	1	259674073	4742	-2.95	1.48	12	0.07	-619.00	1235.00	4239	20220905	-56.92	1013	20230719	80.26	3185	-42.67	20230817	1013	80.26	20230719	3185	-42.67	20230817	561	225.49	20221227	0.56	N	007460	500	1298 억	40414244	N	N	63	N	N
130	20230905	160203	57	100.00	KOSPI	기계	N	N	N	N	N	1880	47	2	2.56	9997469812	5526056	87.29	1820	1899	1752	2380	1284	1833	1809.03	15.84	-217280	1901	1867	1821	1787	1741	1844	1764	1282	547	500	1280	1	1	256410366	4821	-3.04	1.52	12	2.16	-619.00	1235.00	4300	20220902	-56.28	1013	20230719	85.59	3185	-40.97	20230817	1013	85.59	20230719	3185	-40.97	20230817	561	235.12	20221227	0.60	N	007460	500	1282 억	40606833	N	N	63	N	N
131	20230905	150212	57	100.00	KOSPI	기계	N	N	N	N	N	1821	-12	5	-0.65	8226392563	4574106	72.25	1820	1899	1752	2380	1284	1833	1798.46	15.84	-50630	1901	1867	1821	1787	1741	1844	1764	1282	547	500	1280	1	1	256410366	4669	-2.94	1.47	12	1.78	-619.00	1235.00	4300	20220902	-57.65	1013	20230719	79.76	3185	-42.83	20230817	1013	79.76	20230719	3185	-42.83	20230817	561	224.60	20221227	0.60	N	007460	500	1282 억	40606833	N	N	586	N	N
132	20230905	140206	57	100.00	KOSPI	기계	N	N	N	N	N	1770	-63	5	-3.44	5940546577	3285116	51.89	1820	1899	1767	2380	1284	1833	1808.31	15.84	-476660	1901	1867	1821	1787	1741	1844	1764	1282	547	500	1280	1	1	256410366	4538	-2.86	1.43	12	1.28	-619.00	1235.00	4300	20220902	-58.84	1013	20230719	74.73	3185	-44.43	20230817	1013	74.73	20230719	3185	-44.43	20230817	561	215.51	20221227	0.60	N	007460	500	1282 억	40606833	N	N	586	N	N
133	20230905	130158	57	100.00	KOSPI	기계	N	N	N	N	N	1779	-54	5	-2.95	5011596842	2761828	43.62	1820	1899	1776	2380	1284	1833	1814.58	15.84	-508855	1901	1867	1821	1787	1741	1844	1764	1282	547	500	1280	1	1	256410366	4562	-2.87	1.44	12	1.08	-619.00	1235.00	4300	20220902	-58.63	1013	20230719	75.62	3185	-44.14	20230817	1013	75.62	20230719	3185	-44.14	20230817	561	217.11	20221227	0.60	N	007460	500	1282 억	40606833	N	N	586	N	N
134	20230905	120205	57	100.00	KOSPI	기계	N	N	N	N	N	1781	-52	5	-2.84	4443207679	2442515	38.58	1820	1899	1780	2380	1284	1833	1819.10	15.84	-540705	1901	1867	1821	1787	1741	1844	1764	1282	547	500	1280	1	1	256410366	4567	-2.88	1.44	12	0.95	-619.00	1235.00	4300	20220902	-58.58	1013	20230719	75.81	3185	-44.08	20230817	1013	75.81	20230719	3185	-44.08	20230817	561	217.47	20221227	0.60	N	007460	500	1282 억	40606833	N	N	586	N	N
135	20230905	110205	57	100.00	KOSPI	기계	N	N	N	N	N	1803	-30	5	-1.64	4033455883	2213132	34.96	1820	1899	1780	2380	1284	1833	1822.50	15.84	-496653	1901	1867	1821	1787	1741	1844	1764	1282	547	500	1280	1	1	256410366	4623	-2.91	1.46	12	0.86	-619.00	1235.00	4300	20220902	-58.07	1013	20230719	77.99	3185	-43.39	20230817	1013	77.99	20230719	3185	-43.39	20230817	561	221.39	20221227	0.60	N	007460	500	1282 억	40606833	N	N	586	N	N
136	20230905	100204	57	100.00	KOSPI	기계	N	N	N	N	N	1795	-38	5	-2.07	3503372932	1917656	30.29	1820	1899	1780	2380	1284	1833	1826.90	15.84	-520004	1901	1867	1821	1787	1741	1844	1764	1282	547	500	1280	1	1	256410366	4603	-2.90	1.45	12	0.75	-619.00	1235.00	4300	20220902	-58.26	1013	20230719	77.20	3185	-43.64	20230817	1013	77.20	20230719	3185	-43.64	20230817	561	219.96	20221227	0.60	N	007460	500	1282 억	40606833	N	N	586	N	N
137	20230905	090202	57	100.00	KOSPI	기계	N	N	N	N	N	1877	44	2	2.40	426797155	231225	3.65	1820	1882	1820	2380	1284	1833	1845.90	15.84	27774	1901	1867	1821	1787	1741	1844	1764	1282	547	500	1280	1	1	256410366	4813	-3.03	1.52	12	0.09	-619.00	1235.00	4300	20220902	-56.35	1013	20230719	85.29	3185	-41.07	20230817	1013	85.29	20230719	3185	-41.07	20230817	561	234.58	20221227	0.60	N	007460	500	1282 억	40606833	N	N	586	N	N
138	20230904	160202	57	100.00	KOSPI	기계	N	N	N	N	N	1833	-40	5	-2.14	11284483287	6234161	157.61	1834	1855	1775	2430	1312	1873	1810.01	15.45	1044270	2003	1938	1894	1829	1785	1916	1807	1282	557	500	1310	1	1	256410366	4700	-2.96	1.48	12	2.43	-619.00	1235.00	4300	20220901	-57.37	1013	20230719	80.95	3185	-42.45	20230817	1013	80.95	20230719	3185	-42.45	20230817	561	226.74	20221227	0.60	N	007460	500	1282 억	39621560	N	N	586	N	N
139	20230904	150200	57	100.00	KOSPI	기계	N	N	N	N	N	1823	-50	5	-2.67	10745505105	5939887	150.17	1834	1855	1775	2430	1312	1873	1809.04	15.45	1041276	2003	1938	1894	1829	1785	1916	1807	1282	557	500	1310	1	1	256410366	4674	-2.95	1.48	12	2.32	-619.00	1235.00	4300	20220901	-57.60	1013	20230719	79.96	3185	-42.76	20230817	1013	79.96	20230719	3185	-42.76	20230817	561	224.96	20221227	0.60	N	007460	500	1282 억	39621560	N	N	59	N	N
140	20230904	140202	57	100.00	KOSPI	기계	N	N	N	N	N	1818	-55	5	-2.94	9974460807	5516633	139.47	1834	1855	1775	2430	1312	1873	1808.07	15.45	1137132	2003	1938	1894	1829	1785	1916	1807	1282	557	500	1310	1	1	256410366	4662	-2.94	1.47	12	2.15	-619.00	1235.00	4300	20220901	-57.72	1013	20230719	79.47	3185	-42.92	20230817	1013	79.47	20230719	3185	-42.92	20230817	561	224.06	20221227	0.60	N	007460	500	1282 억	39621560	N	N	59	N	N
141	20230904	130204	57	100.00	KOSPI	기계	N	N	N	N	N	1800	-73	5	-3.90	8753534643	4843265	122.45	1834	1855	1775	2430	1312	1873	1807.36	15.45	1039969	2003	1938	1894	1829	1785	1916	1807	1282	557	500	1310	1	1	256410366	4615	-2.91	1.46	12	1.89	-619.00	1235.00	4300	20220901	-58.14	1013	20230719	77.69	3185	-43.49	20230817	1013	77.69	20230719	3185	-43.49	20230817	561	220.86	20221227	0.60	N	007460	500	1282 억	39621560	N	N	59	N	N
142	20230904	120200	57	100.00	KOSPI	기계	N	N	N	N	N	1815	-58	5	-3.10	7426597183	4112176	103.96	1834	1855	1775	2430	1312	1873	1806.00	15.45	1081699	2003	1938	1894	1829	1785	1916	1807	1282	557	500	1310	1	1	256410366	4654	-2.93	1.47	12	1.60	-619.00	1235.00	4300	20220901	-57.79	1013	20230719	79.17	3185	-43.01	20230817	1013	79.17	20230719	3185	-43.01	20230817	561	223.53	20221227	0.60	N	007460	500	1282 억	39621560	N	N	59	N	N
143	20230904	110159	57	100.00	KOSPI	기계	N	N	N	N	N	1803	-70	5	-3.74	6244907146	3464372	87.59	1834	1855	1775	2430	1312	1873	1802.61	15.45	1112742	2003	1938	1894	1829	1785	1916	1807	1282	557	500	1310	1	1	256410366	4623	-2.91	1.46	12	1.35	-619.00	1235.00	4300	20220901	-58.07	1013	20230719	77.99	3185	-43.39	20230817	1013	77.99	20230719	3185	-43.39	20230817	561	221.39	20221227	0.60	N	007460	500	1282 억	39621560	N	N	59	N	N
144	20230904	100156	57	100.00	KOSPI	기계	N	N	N	N	N	1807	-66	5	-3.52	4617345841	2565002	64.85	1834	1855	1775	2430	1312	1873	1800.13	15.45	887585	2003	1938	1894	1829	1785	1916	1807	1282	557	500	1310	1	1	256410366	4633	-2.92	1.46	12	1.00	-619.00	1235.00	4300	20220901	-57.98	1013	20230719	78.38	3185	-43.27	20230817	1013	78.38	20230719	3185	-43.27	20230817	561	222.10	20221227	0.60	N	007460	500	1282 억	39621560	N	N	59	N	N
145	20230904	090200	57	100.00	KOSPI	기계	N	N	N	N	N	1807	-66	5	-3.52	508463249	280756	7.10	1834	1850	1787	2430	1312	1873	1811.02	15.45	4593	2003	1938	1894	1829	1785	1916	1807	1282	557	500	1310	1	1	256410366	4633	-2.92	1.46	12	0.11	-619.00	1235.00	4300	20220901	-57.98	1013	20230719	78.38	3185	-43.27	20230817	1013	78.38	20230719	3185	-43.27	20230817	561	222.10	20221227	0.60	N	007460	500	1282 억	39621560	N	N	59	N	N
146	20230901	160200	57	100.00	KOSPI	기계	N	N	N	N	N	1873	-65	5	-3.35	7336073277	3866172	47.42	1936	1959	1850	2515	1357	1938	1897.60	15.42	31320	2120	2028	1973	1881	1826	2001	1854	1282	577	500	1350	1	1	256410366	4803	-3.03	1.52	12	1.51	-619.00	1235.00	4315	20220831	-56.59	1013	20230719	84.90	3185	-41.19	20230817	1013	84.90	20230719	3185	-41.19	20230817	561	233.87	20221227	0.61	N	007460	500	1282 억	39536734	N	N	59	N	N
147	20230901	150201	57	100.00	KOSPI	기계	N	N	N	N	N	1882	-56	5	-2.89	6912666126	3640100	44.64	1936	1959	1850	2515	1357	1938	1899.02	15.42	63532	2120	2028	1973	1881	1826	2001	1854	1282	577	500	1350	1	1	256410366	4826	-3.04	1.52	12	1.42	-619.00	1235.00	4315	20220831	-56.38	1013	20230719	85.78	3185	-40.91	20230817	1013	85.78	20230719	3185	-40.91	20230817	561	235.47	20221227	0.61	N	007460	500	1282 억	39536734	N	N	83	N	N
148	20230901	140200	57	100.00	KOSPI	기계	N	N	N	N	N	1870	-68	5	-3.51	6392934993	3362576	41.24	1936	1959	1851	2515	1357	1938	1901.19	15.42	65196	2120	2028	1973	1881	1826	2001	1854	1282	577	500	1350	1	1	256410366	4795	-3.02	1.51	12	1.31	-619.00	1235.00	4315	20220831	-56.66	1013	20230719	84.60	3185	-41.29	20230817	1013	84.60	20230719	3185	-41.29	20230817	561	233.33	20221227	0.61	N	007460	500	1282 억	39536734	N	N	83	N	N
149	20230901	130200	57	100.00	KOSPI	기계	N	N	N	N	N	1885	-53	5	-2.73	5272811952	2761752	33.87	1936	1959	1870	2515	1357	1938	1909.21	15.42	60659	2120	2028	1973	1881	1826	2001	1854	1282	577	500	1350	1	1	256410366	4833	-3.05	1.53	12	1.08	-619.00	1235.00	4315	20220831	-56.32	1013	20230719	86.08	3185	-40.82	20230817	1013	86.08	20230719	3185	-40.82	20230817	561	236.01	20221227	0.61	N	007460	500	1282 억	39536734	N	N	83	N	N
150	20230901	120159	57	100.00	KOSPI	기계	N	N	N	N	N	1886	-52	5	-2.68	4786070228	2503916	30.71	1936	1959	1870	2515	1357	1938	1911.42	15.42	100534	2120	2028	1973	1881	1826	2001	1854	1282	577	500	1350	1	1	256410366	4836	-3.05	1.53	12	0.98	-619.00	1235.00	4315	20220831	-56.29	1013	20230719	86.18	3185	-40.78	20230817	1013	86.18	20230719	3185	-40.78	20230817	561	236.19	20221227	0.61	N	007460	500	1282 억	39536734	N	N	83	N	N
151	20230901	110159	57	100.00	KOSPI	기계	N	N	N	N	N	1907	-31	5	-1.60	3512917798	1828240	22.42	1936	1959	1882	2515	1357	1938	1921.46	15.42	21840	2120	2028	1973	1881	1826	2001	1854	1282	577	500	1350	1	1	256410366	4890	-3.08	1.54	12	0.71	-619.00	1235.00	4315	20220831	-55.81	1013	20230719	88.25	3185	-40.13	20230817	1013	88.25	20230719	3185	-40.13	20230817	561	239.93	20221227	0.61	N	007460	500	1282 억	39536734	N	N	83	N	N
152	20230901	100159	57	100.00	KOSPI	기계	N	N	N	N	N	1937	-1	5	-0.05	2838973551	1475601	18.10	1936	1959	1882	2515	1357	1938	1923.93	15.42	-7718	2120	2028	1973	1881	1826	2001	1854	1282	577	500	1350	1	1	256410366	4967	-3.13	1.57	12	0.58	-619.00	1235.00	4315	20220831	-55.11	1013	20230719	91.21	3185	-39.18	20230817	1013	91.21	20230719	3185	-39.18	20230817	561	245.28	20221227	0.61	N	007460	500	1282 억	39536734	N	N	83	N	N
153	20230901	090157	57	100.00	KOSPI	기계	N	N	N	N	N	1948	10	2	0.52	257006505	132629	1.63	1936	1953	1920	2515	1357	1938	1937.78	15.42	18114	2120	2028	1973	1881	1826	2001	1854	1282	577	500	1350	1	1	256410366	4995	-3.15	1.58	12	0.05	-619.00	1235.00	4315	20220831	-54.86	1013	20230719	92.30	3185	-38.84	20230817	1013	92.30	20230719	3185	-38.84	20230817	561	247.24	20221227	0.61	N	007460	500	1282 억	39536734	N	N	83	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History