KissMeData/012200/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160303	57	100.00	KOSPI	기계	N	N	N	N	N	1553	-20	5	-1.27	27420155	17547	139.38	1583	1588	1553	2040	1102	1573	1562.67	1.61	-1759	1593	1583	1574	1564	1555	1588	1569	136	467	500	1000	1	1	27222829	423	-35.30	0.37	12	0.06	-44.00	4254.00	2595	20240507	-40.15	1400	20240805	10.93	2595	-40.15	20240507	1400	10.93	20240805	2595	-40.15	20240507	1400	10.93	20240805	0.70	N	012200	500	136 억	437974	N	N	6	N	N
3	20240930	150307	57	100.00	KOSPI	기계	N	N	N	N	N	1562	-11	5	-0.70	24771960	15843	125.85	1583	1588	1555	2040	1102	1573	1563.59	1.61	-1828	1593	1583	1574	1564	1555	1588	1569	136	467	500	1000	1	1	27222829	425	-35.50	0.37	12	0.06	-44.00	4254.00	2595	20240507	-39.81	1400	20240805	11.57	2595	-39.81	20240507	1400	11.57	20240805	2595	-39.81	20240507	1400	11.57	20240805	0.70	N	012200	500	136 억	437974	N	N	6	N	N
4	20240930	140306	57	100.00	KOSPI	기계	N	N	N	N	N	1563	-10	5	-0.64	17454772	11148	88.55	1583	1588	1555	2040	1102	1573	1565.73	1.61	-1710	1593	1583	1574	1564	1555	1588	1569	136	467	500	1000	1	1	27222829	425	-35.52	0.37	12	0.04	-44.00	4254.00	2595	20240507	-39.77	1400	20240805	11.64	2595	-39.77	20240507	1400	11.64	20240805	2595	-39.77	20240507	1400	11.64	20240805	0.70	N	012200	500	136 억	437974	N	N	6	N	N
5	20240930	130305	57	100.00	KOSPI	기계	N	N	N	N	N	1565	-8	5	-0.51	16206402	10349	82.21	1583	1588	1555	2040	1102	1573	1565.99	1.61	-1708	1593	1583	1574	1564	1555	1588	1569	136	467	500	1000	1	1	27222829	426	-35.57	0.37	12	0.04	-44.00	4254.00	2595	20240507	-39.69	1400	20240805	11.79	2595	-39.69	20240507	1400	11.79	20240805	2595	-39.69	20240507	1400	11.79	20240805	0.70	N	012200	500	136 억	437974	N	N	6	N	N
6	20240930	120306	57	100.00	KOSPI	기계	N	N	N	N	N	1565	-8	5	-0.51	13166720	8397	66.70	1583	1588	1555	2040	1102	1573	1568.03	1.61	-2097	1593	1583	1574	1564	1555	1588	1569	136	467	500	1000	1	1	27222829	426	-35.57	0.37	12	0.03	-44.00	4254.00	2595	20240507	-39.69	1400	20240805	11.79	2595	-39.69	20240507	1400	11.79	20240805	2595	-39.69	20240507	1400	11.79	20240805	0.70	N	012200	500	136 억	437974	N	N	6	N	N
7	20240930	110304	57	100.00	KOSPI	기계	N	N	N	N	N	1564	-9	5	-0.57	10078663	6423	51.02	1583	1588	1555	2040	1102	1573	1569.15	1.61	-1941	1593	1583	1574	1564	1555	1588	1569	136	467	500	1000	1	1	27222829	426	-35.55	0.37	12	0.02	-44.00	4254.00	2595	20240507	-39.73	1400	20240805	11.71	2595	-39.73	20240507	1400	11.71	20240805	2595	-39.73	20240507	1400	11.71	20240805	0.70	N	012200	500	136 억	437974	N	N	6	N	N
8	20240930	100302	57	100.00	KOSPI	기계	N	N	N	N	N	1566	-7	5	-0.45	7021899	4465	35.47	1583	1588	1566	2040	1102	1573	1572.65	1.61	-1535	1593	1583	1574	1564	1555	1588	1569	136	467	500	1000	1	1	27222829	426	-35.59	0.37	12	0.02	-44.00	4254.00	2595	20240507	-39.65	1400	20240805	11.86	2595	-39.65	20240507	1400	11.86	20240805	2595	-39.65	20240507	1400	11.86	20240805	0.70	N	012200	500	136 억	437974	N	N	6	N	N
9	20240930	090255	57	100.00	KOSPI	기계	N	N	N	N	N	1573	0	3	0.00	324466	205	1.63	1583	1583	1573	2040	1102	1573	1582.76	1.61	-30	1593	1583	1574	1564	1555	1588	1569	136	467	500	1000	1	1	27222829	428	-35.75	0.37	12	0.00	-44.00	4254.00	2595	20240507	-39.38	1400	20240805	12.36	2595	-39.38	20240507	1400	12.36	20240805	2595	-39.38	20240507	1400	12.36	20240805	0.70	N	012200	500	136 억	437974	N	N	6	N	N
10	20240927	160304	57	100.00	KOSPI	기계	N	N	N	N	N	1573	-3	5	-0.19	19798997	12589	14.63	1570	1584	1565	2045	1104	1576	1572.72	1.61	-1115	1611	1593	1572	1554	1533	1602	1563	136	469	500	1000	1	1	27222829	428	-35.75	0.37	12	0.05	-44.00	4254.00	2595	20240507	-39.38	1400	20240805	12.36	2595	-39.38	20240507	1400	12.36	20240805	2595	-39.38	20240507	1400	12.36	20240805	0.70	N	012200	500	136 억	439089	N	N	6	N	N
11	20240927	150305	57	100.00	KOSPI	기계	N	N	N	N	N	1576	0	3	0.00	17428639	11081	12.88	1570	1584	1565	2045	1104	1576	1572.84	1.61	-1267	1611	1593	1572	1554	1533	1602	1563	136	469	500	1000	1	1	27222829	429	-35.82	0.37	12	0.04	-44.00	4254.00	2595	20240507	-39.27	1400	20240805	12.57	2595	-39.27	20240507	1400	12.57	20240805	2595	-39.27	20240507	1400	12.57	20240805	0.70	N	012200	500	136 억	439089	N	N	8	N	N
12	20240927	140307	57	100.00	KOSPI	기계	N	N	N	N	N	1576	0	3	0.00	15670828	9965	11.58	1570	1584	1565	2045	1104	1576	1572.59	1.61	-265	1611	1593	1572	1554	1533	1602	1563	136	469	500	1000	1	1	27222829	429	-35.82	0.37	12	0.04	-44.00	4254.00	2595	20240507	-39.27	1400	20240805	12.57	2595	-39.27	20240507	1400	12.57	20240805	2595	-39.27	20240507	1400	12.57	20240805	0.70	N	012200	500	136 억	439089	N	N	8	N	N
13	20240927	130305	57	100.00	KOSPI	기계	N	N	N	N	N	1576	0	3	0.00	10130614	6446	7.49	1570	1584	1565	2045	1104	1576	1571.61	1.61	-395	1611	1593	1572	1554	1533	1602	1563	136	469	500	1000	1	1	27222829	429	-35.82	0.37	12	0.02	-44.00	4254.00	2595	20240507	-39.27	1400	20240805	12.57	2595	-39.27	20240507	1400	12.57	20240805	2595	-39.27	20240507	1400	12.57	20240805	0.70	N	012200	500	136 억	439089	N	N	8	N	N
14	20240927	120302	57	100.00	KOSPI	기계	N	N	N	N	N	1576	0	3	0.00	7482444	4764	5.54	1570	1584	1565	2045	1104	1576	1570.62	1.61	-395	1611	1593	1572	1554	1533	1602	1563	136	469	500	1000	1	1	27222829	429	-35.82	0.37	12	0.02	-44.00	4254.00	2595	20240507	-39.27	1400	20240805	12.57	2595	-39.27	20240507	1400	12.57	20240805	2595	-39.27	20240507	1400	12.57	20240805	0.70	N	012200	500	136 억	439089	N	N	8	N	N
15	20240927	110305	57	100.00	KOSPI	기계	N	N	N	N	N	1576	0	3	0.00	7093772	4517	5.25	1570	1584	1565	2045	1104	1576	1570.46	1.61	-395	1611	1593	1572	1554	1533	1602	1563	136	469	500	1000	1	1	27222829	429	-35.82	0.37	12	0.02	-44.00	4254.00	2595	20240507	-39.27	1400	20240805	12.57	2595	-39.27	20240507	1400	12.57	20240805	2595	-39.27	20240507	1400	12.57	20240805	0.70	N	012200	500	136 억	439089	N	N	8	N	N
16	20240927	100305	57	100.00	KOSPI	기계	N	N	N	N	N	1569	-7	5	-0.44	6297813	4011	4.66	1570	1584	1565	2045	1104	1576	1570.14	1.61	-129	1611	1593	1572	1554	1533	1602	1563	136	469	500	1000	1	1	27222829	427	-35.66	0.37	12	0.01	-44.00	4254.00	2595	20240507	-39.54	1400	20240805	12.07	2595	-39.54	20240507	1400	12.07	20240805	2595	-39.54	20240507	1400	12.07	20240805	0.70	N	012200	500	136 억	439089	N	N	8	N	N
17	20240927	090305	57	100.00	KOSPI	기계	N	N	N	N	N	1570	-6	5	-0.38	1996189	1272	1.48	1570	1570	1568	2045	1104	1576	1569.33	1.61	-583	1611	1593	1572	1554	1533	1602	1563	136	469	500	1000	1	1	27222829	427	-35.68	0.37	12	0.00	-44.00	4254.00	2595	20240507	-39.50	1400	20240805	12.14	2595	-39.50	20240507	1400	12.14	20240805	2595	-39.50	20240507	1400	12.14	20240805	0.70	N	012200	500	136 억	439089	N	N	8	N	N
18	20240926	160300	57	100.00	KOSPI	기계	N	N	N	N	N	1576	17	2	1.09	134816335	85800	139.17	1561	1590	1551	2025	1092	1559	1571.29	1.61	891	1584	1571	1561	1548	1538	1578	1555	136	466	500	990	1	1	27222829	429	-35.82	0.37	12	0.32	-44.00	4254.00	2595	20240507	-39.27	1400	20240805	12.57	2595	-39.27	20240507	1400	12.57	20240805	2595	-39.27	20240507	1400	12.57	20240805	0.70	N	012200	500	136 억	438198	N	N	8	N	N
19	20240926	150304	57	100.00	KOSPI	기계	N	N	N	N	N	1581	22	2	1.41	129297893	82294	133.48	1561	1590	1551	2025	1092	1559	1571.17	1.61	1017	1584	1571	1561	1548	1538	1578	1555	136	466	500	990	1	1	27222829	430	-35.93	0.37	12	0.30	-44.00	4254.00	2595	20240507	-39.08	1400	20240805	12.93	2595	-39.08	20240507	1400	12.93	20240805	2595	-39.08	20240507	1400	12.93	20240805	0.70	N	012200	500	136 억	438198	N	N	9	N	N
20	20240926	140304	57	100.00	KOSPI	기계	N	N	N	N	N	1575	16	2	1.03	116516035	74163	120.29	1561	1590	1551	2025	1092	1559	1571.08	1.61	175	1584	1571	1561	1548	1538	1578	1555	136	466	500	990	1	1	27222829	429	-35.80	0.37	12	0.27	-44.00	4254.00	2595	20240507	-39.31	1400	20240805	12.50	2595	-39.31	20240507	1400	12.50	20240805	2595	-39.31	20240507	1400	12.50	20240805	0.70	N	012200	500	136 억	438198	N	N	9	N	N
21	20240926	130304	57	100.00	KOSPI	기계	N	N	N	N	N	1575	16	2	1.03	87992869	56111	91.01	1561	1590	1551	2025	1092	1559	1568.19	1.61	-3795	1584	1571	1561	1548	1538	1578	1555	136	466	500	990	1	1	27222829	429	-35.80	0.37	12	0.21	-44.00	4254.00	2595	20240507	-39.31	1400	20240805	12.50	2595	-39.31	20240507	1400	12.50	20240805	2595	-39.31	20240507	1400	12.50	20240805	0.70	N	012200	500	136 억	438198	N	N	9	N	N
22	20240926	120305	57	100.00	KOSPI	기계	N	N	N	N	N	1576	17	2	1.09	82515571	52627	85.36	1561	1590	1551	2025	1092	1559	1567.93	1.61	-3835	1584	1571	1561	1548	1538	1578	1555	136	466	500	990	1	1	27222829	429	-35.82	0.37	12	0.19	-44.00	4254.00	2595	20240507	-39.27	1400	20240805	12.57	2595	-39.27	20240507	1400	12.57	20240805	2595	-39.27	20240507	1400	12.57	20240805	0.70	N	012200	500	136 억	438198	N	N	9	N	N
23	20240926	110304	57	100.00	KOSPI	기계	N	N	N	N	N	1570	11	2	0.71	78456581	50047	81.18	1561	1590	1551	2025	1092	1559	1567.66	1.61	-3506	1584	1571	1561	1548	1538	1578	1555	136	466	500	990	1	1	27222829	427	-35.68	0.37	12	0.18	-44.00	4254.00	2595	20240507	-39.50	1400	20240805	12.14	2595	-39.50	20240507	1400	12.14	20240805	2595	-39.50	20240507	1400	12.14	20240805	0.70	N	012200	500	136 억	438198	N	N	9	N	N
24	20240926	100304	57	100.00	KOSPI	기계	N	N	N	N	N	1563	4	2	0.26	57809077	36830	59.74	1561	1590	1561	2025	1092	1559	1569.62	1.61	-3529	1584	1571	1561	1548	1538	1578	1555	136	466	500	990	1	1	27222829	425	-35.52	0.37	12	0.14	-44.00	4254.00	2595	20240507	-39.77	1400	20240805	11.64	2595	-39.77	20240507	1400	11.64	20240805	2595	-39.77	20240507	1400	11.64	20240805	0.70	N	012200	500	136 억	438198	N	N	9	N	N
25	20240926	090302	57	100.00	KOSPI	기계	N	N	N	N	N	1575	16	2	1.03	18471501	11793	19.13	1561	1590	1561	2025	1092	1559	1566.31	1.61	-496	1584	1571	1561	1548	1538	1578	1555	136	466	500	990	1	1	27222829	429	-35.80	0.37	12	0.04	-44.00	4254.00	2595	20240507	-39.31	1400	20240805	12.50	2595	-39.31	20240507	1400	12.50	20240805	2595	-39.31	20240507	1400	12.50	20240805	0.70	N	012200	500	136 억	438198	N	N	9	N	N
26	20240925	160301	57	100.00	KOSPI	기계	N	N	N	N	N	1559	4	2	0.26	68188983	43711	104.96	1555	1574	1551	2020	1089	1555	1560.00	1.61	766	1576	1565	1547	1536	1518	1556	1527	136	465	500	990	1	1	27222829	424	-35.43	0.37	12	0.16	-44.00	4254.00	2595	20240507	-39.92	1400	20240805	11.36	2595	-39.92	20240507	1400	11.36	20240805	2595	-39.92	20240507	1400	11.36	20240805	0.70	N	012200	500	136 억	437432	N	N	9	N	N
27	20240925	150303	57	100.00	KOSPI	기계	N	N	N	N	N	1563	8	2	0.51	30459884	19500	46.82	1555	1574	1555	2020	1089	1555	1562.05	1.61	408	1576	1565	1547	1536	1518	1556	1527	136	465	500	990	1	1	27222829	425	-35.52	0.37	12	0.07	-44.00	4254.00	2595	20240507	-39.77	1400	20240805	11.64	2595	-39.77	20240507	1400	11.64	20240805	2595	-39.77	20240507	1400	11.64	20240805	0.70	N	012200	500	136 억	437432	N	N	0	N	N
28	20240925	140303	57	100.00	KOSPI	기계	N	N	N	N	N	1565	10	2	0.64	30453636	19496	46.81	1555	1574	1555	2020	1089	1555	1562.05	1.61	407	1576	1565	1547	1536	1518	1556	1527	136	465	500	990	1	1	27222829	426	-35.57	0.37	12	0.07	-44.00	4254.00	2595	20240507	-39.69	1400	20240805	11.79	2595	-39.69	20240507	1400	11.79	20240805	2595	-39.69	20240507	1400	11.79	20240805	0.70	N	012200	500	136 억	437432	N	N	0	N	N
29	20240925	130303	57	100.00	KOSPI	기계	N	N	N	N	N	1567	12	2	0.77	30129742	19288	46.31	1555	1574	1555	2020	1089	1555	1562.10	1.61	286	1576	1565	1547	1536	1518	1556	1527	136	465	500	990	1	1	27222829	427	-35.61	0.37	12	0.07	-44.00	4254.00	2595	20240507	-39.61	1400	20240805	11.93	2595	-39.61	20240507	1400	11.93	20240805	2595	-39.61	20240507	1400	11.93	20240805	0.70	N	012200	500	136 억	437432	N	N	0	N	N
30	20240925	120303	57	100.00	KOSPI	기계	N	N	N	N	N	1558	3	2	0.19	20757713	13281	31.89	1555	1574	1555	2020	1089	1555	1562.96	1.61	286	1576	1565	1547	1536	1518	1556	1527	136	465	500	990	1	1	27222829	424	-35.41	0.37	12	0.05	-44.00	4254.00	2595	20240507	-39.96	1400	20240805	11.29	2595	-39.96	20240507	1400	11.29	20240805	2595	-39.96	20240507	1400	11.29	20240805	0.70	N	012200	500	136 억	437432	N	N	0	N	N
31	20240925	110302	57	100.00	KOSPI	기계	N	N	N	N	N	1565	10	2	0.64	13549159	8666	20.81	1555	1574	1555	2020	1089	1555	1563.48	1.61	9	1576	1565	1547	1536	1518	1556	1527	136	465	500	990	1	1	27222829	426	-35.57	0.37	12	0.03	-44.00	4254.00	2595	20240507	-39.69	1400	20240805	11.79	2595	-39.69	20240507	1400	11.79	20240805	2595	-39.69	20240507	1400	11.79	20240805	0.70	N	012200	500	136 억	437432	N	N	0	N	N
32	20240925	100304	57	100.00	KOSPI	기계	N	N	N	N	N	1566	11	2	0.71	12570498	8041	19.31	1555	1574	1555	2020	1089	1555	1563.30	1.61	-8	1576	1565	1547	1536	1518	1556	1527	136	465	500	990	1	1	27222829	426	-35.59	0.37	12	0.03	-44.00	4254.00	2595	20240507	-39.65	1400	20240805	11.86	2595	-39.65	20240507	1400	11.86	20240805	2595	-39.65	20240507	1400	11.86	20240805	0.70	N	012200	500	136 억	437432	N	N	0	N	N
33	20240925	090302	57	100.00	KOSPI	기계	N	N	N	N	N	1568	13	2	0.84	351789	226	0.54	1555	1568	1555	2020	1089	1555	1556.59	1.61	-24	1576	1565	1547	1536	1518	1556	1527	136	465	500	990	1	1	27222829	427	-35.64	0.37	12	0.00	-44.00	4254.00	2595	20240507	-39.58	1400	20240805	12.00	2595	-39.58	20240507	1400	12.00	20240805	2595	-39.58	20240507	1400	12.00	20240805	0.70	N	012200	500	136 억	437432	N	N	0	N	N
34	20240924	160302	57	100.00	KOSPI	기계	N	N	N	N	N	1555	24	2	1.57	63626979	41166	280.08	1557	1558	1529	1990	1072	1531	1545.62	1.58	6282	1557	1544	1531	1518	1505	1550	1524	136	459	500	970	1	1	27222829	423	-35.34	0.37	12	0.15	-44.00	4254.00	2595	20240507	-40.08	1400	20240805	11.07	2595	-40.08	20240507	1400	11.07	20240805	2595	-40.08	20240507	1400	11.07	20240805	0.70	N	012200	500	136 억	431286	N	N	0	N	N
35	20240924	150300	57	100.00	KOSPI	기계	N	N	N	N	N	1556	25	2	1.63	42061646	27315	185.84	1557	1557	1529	1990	1072	1531	1539.87	1.58	6332	1557	1544	1531	1518	1505	1550	1524	136	459	500	970	1	1	27222829	424	-35.36	0.37	12	0.10	-44.00	4254.00	2595	20240507	-40.04	1400	20240805	11.14	2595	-40.04	20240507	1400	11.14	20240805	2595	-40.04	20240507	1400	11.14	20240805	0.70	N	012200	500	136 억	431286	N	N	0	N	N
36	20240924	140300	57	100.00	KOSPI	기계	N	N	N	N	N	1545	14	2	0.91	25897988	16879	114.84	1557	1557	1529	1990	1072	1531	1534.33	1.58	1873	1557	1544	1531	1518	1505	1550	1524	136	459	500	970	1	1	27222829	421	-35.11	0.36	12	0.06	-44.00	4254.00	2595	20240507	-40.46	1400	20240805	10.36	2595	-40.46	20240507	1400	10.36	20240805	2595	-40.46	20240507	1400	10.36	20240805	0.70	N	012200	500	136 억	431286	N	N	0	N	N
37	20240924	130301	57	100.00	KOSPI	기계	N	N	N	N	N	1540	9	2	0.59	23168740	15110	102.80	1557	1557	1529	1990	1072	1531	1533.34	1.58	895	1557	1544	1531	1518	1505	1550	1524	136	459	500	970	1	1	27222829	419	-35.00	0.36	12	0.06	-44.00	4254.00	2595	20240507	-40.66	1400	20240805	10.00	2595	-40.66	20240507	1400	10.00	20240805	2595	-40.66	20240507	1400	10.00	20240805	0.70	N	012200	500	136 억	431286	N	N	0	N	N
38	20240924	120301	57	100.00	KOSPI	기계	N	N	N	N	N	1538	7	2	0.46	22793460	14866	101.14	1557	1557	1529	1990	1072	1531	1533.26	1.58	895	1557	1544	1531	1518	1505	1550	1524	136	459	500	970	1	1	27222829	419	-34.95	0.36	12	0.05	-44.00	4254.00	2595	20240507	-40.73	1400	20240805	9.86	2595	-40.73	20240507	1400	9.86	20240805	2595	-40.73	20240507	1400	9.86	20240805	0.70	N	012200	500	136 억	431286	N	N	0	N	N
39	20240924	110301	57	100.00	KOSPI	기계	N	N	N	N	N	1536	5	2	0.33	16475510	10752	73.15	1557	1557	1529	1990	1072	1531	1532.32	1.58	262	1557	1544	1531	1518	1505	1550	1524	136	459	500	970	1	1	27222829	418	-34.91	0.36	12	0.04	-44.00	4254.00	2595	20240507	-40.81	1400	20240805	9.71	2595	-40.81	20240507	1400	9.71	20240805	2595	-40.81	20240507	1400	9.71	20240805	0.70	N	012200	500	136 억	431286	N	N	0	N	N
40	20240924	100301	57	100.00	KOSPI	기계	N	N	N	N	N	1531	0	3	0.00	1448716	944	6.42	1557	1557	1530	1990	1072	1531	1534.66	1.58	-22	1557	1544	1531	1518	1505	1550	1524	136	459	500	970	1	1	27222829	417	-34.80	0.36	12	0.00	-44.00	4254.00	2595	20240507	-41.00	1400	20240805	9.36	2595	-41.00	20240507	1400	9.36	20240805	2595	-41.00	20240507	1400	9.36	20240805	0.70	N	012200	500	136 억	431286	N	N	0	N	N
41	20240924	090301	57	100.00	KOSPI	기계	N	N	N	N	N	1556	25	2	1.63	56025	36	0.24	1557	1557	1531	1990	1072	1531	1556.25	1.58	-6	1557	1544	1531	1518	1505	1550	1524	136	459	500	970	1	1	27222829	424	-35.36	0.37	12	0.00	-44.00	4254.00	2595	20240507	-40.04	1400	20240805	11.14	2595	-40.04	20240507	1400	11.14	20240805	2595	-40.04	20240507	1400	11.14	20240805	0.70	N	012200	500	136 억	431286	N	N	0	N	N
42	20240923	160301	57	100.00	KOSPI	기계	N	N	N	N	N	1531	5	2	0.33	22284151	14596	98.99	1526	1544	1518	1983	1069	1526	1526.73	1.59	-998	1556	1540	1528	1512	1500	1549	1521	136	457	500	970	1	1	27222829	417	-34.80	0.36	12	0.05	-44.00	4254.00	2595	20240507	-41.00	1400	20240805	9.36	2595	-41.00	20240507	1400	9.36	20240805	2595	-41.00	20240507	1400	9.36	20240805	0.70	N	012200	500	136 억	432284	N	N	1	N	N
43	20240923	150301	57	100.00	KOSPI	기계	N	N	N	N	N	1528	2	2	0.13	7486048	4909	33.29	1526	1544	1518	1983	1069	1526	1524.96	1.59	-987	1556	1540	1528	1512	1500	1549	1521	136	457	500	970	1	1	27222829	416	-34.73	0.36	12	0.02	-44.00	4254.00	2595	20240507	-41.12	1400	20240805	9.14	2595	-41.12	20240507	1400	9.14	20240805	2595	-41.12	20240507	1400	9.14	20240805	0.70	N	012200	500	136 억	432284	N	N	1	N	N
44	20240923	140302	57	100.00	KOSPI	기계	N	N	N	N	N	1529	3	2	0.20	7473830	4901	33.24	1526	1544	1518	1983	1069	1526	1524.96	1.59	-987	1556	1540	1528	1512	1500	1549	1521	136	457	500	970	1	1	27222829	416	-34.75	0.36	12	0.02	-44.00	4254.00	2595	20240507	-41.08	1400	20240805	9.21	2595	-41.08	20240507	1400	9.21	20240805	2595	-41.08	20240507	1400	9.21	20240805	0.70	N	012200	500	136 억	432284	N	N	1	N	N
45	20240923	130300	57	100.00	KOSPI	기계	N	N	N	N	N	1535	9	2	0.59	6210507	4071	27.61	1526	1544	1518	1983	1069	1526	1525.55	1.59	-973	1556	1540	1528	1512	1500	1549	1521	136	457	500	970	1	1	27222829	418	-34.89	0.36	12	0.01	-44.00	4254.00	2595	20240507	-40.85	1400	20240805	9.64	2595	-40.85	20240507	1400	9.64	20240805	2595	-40.85	20240507	1400	9.64	20240805	0.70	N	012200	500	136 억	432284	N	N	1	N	N
46	20240923	120300	57	100.00	KOSPI	기계	N	N	N	N	N	1520	-6	5	-0.39	3872497	2535	17.19	1526	1544	1518	1983	1069	1526	1527.61	1.59	-1039	1556	1540	1528	1512	1500	1549	1521	136	457	500	970	1	1	27222829	414	-34.55	0.36	12	0.01	-44.00	4254.00	2595	20240507	-41.43	1400	20240805	8.57	2595	-41.43	20240507	1400	8.57	20240805	2595	-41.43	20240507	1400	8.57	20240805	0.70	N	012200	500	136 억	432284	N	N	1	N	N
47	20240923	110301	57	100.00	KOSPI	기계	N	N	N	N	N	1522	-4	5	-0.26	3699321	2421	16.42	1526	1544	1518	1983	1069	1526	1528.01	1.59	-1039	1556	1540	1528	1512	1500	1549	1521	136	457	500	970	1	1	27222829	414	-34.59	0.36	12	0.01	-44.00	4254.00	2595	20240507	-41.35	1400	20240805	8.71	2595	-41.35	20240507	1400	8.71	20240805	2595	-41.35	20240507	1400	8.71	20240805	0.70	N	012200	500	136 억	432284	N	N	1	N	N
48	20240923	100300	57	100.00	KOSPI	기계	N	N	N	N	N	1519	-7	5	-0.46	2629952	1718	11.65	1526	1544	1518	1983	1069	1526	1530.82	1.59	-1039	1556	1540	1528	1512	1500	1549	1521	136	457	500	970	1	1	27222829	414	-34.52	0.36	12	0.01	-44.00	4254.00	2595	20240507	-41.46	1400	20240805	8.50	2595	-41.46	20240507	1400	8.50	20240805	2595	-41.46	20240507	1400	8.50	20240805	0.70	N	012200	500	136 억	432284	N	N	1	N	N
49	20240923	090301	57	100.00	KOSPI	기계	N	N	N	N	N	1544	18	2	1.18	103257	67	0.45	1526	1544	1526	1983	1069	1526	1541.15	1.59	0	1556	1540	1528	1512	1500	1549	1521	136	457	500	970	1	1	27222829	420	-35.09	0.36	12	0.00	-44.00	4254.00	2595	20240507	-40.50	1400	20240805	10.29	2595	-40.50	20240507	1400	10.29	20240805	2595	-40.50	20240507	1400	10.29	20240805	0.70	N	012200	500	136 억	432284	N	N	1	N	N
50	20240913	160249	57	100.00	KOSPI	기계	N	N	N	N	N	1524	-19	5	-1.23	43405803	28456	40.90	1543	1560	1513	2005	1081	1543	1525.37	1.60	-2922	1587	1564	1522	1499	1457	1576	1511	136	462	500	980	1	1	27222829	415	-34.64	0.36	12	0.10	-44.00	4254.00	2595	20240507	-41.27	1400	20240805	8.86	2595	-41.27	20240507	1400	8.86	20240805	2595	-41.27	20240507	1400	8.86	20240805	0.72	N	012200	500	136 억	435307	N	N	0	N	N
51	20240913	150252	57	100.00	KOSPI	기계	N	N	N	N	N	1525	-18	5	-1.17	37767622	24746	35.57	1543	1560	1517	2005	1081	1543	1526.21	1.60	-2611	1587	1564	1522	1499	1457	1576	1511	136	462	500	980	1	1	27222829	415	-34.66	0.36	12	0.09	-44.00	4254.00	2595	20240507	-41.23	1400	20240805	8.93	2595	-41.23	20240507	1400	8.93	20240805	2595	-41.23	20240507	1400	8.93	20240805	0.72	N	012200	500	136 억	435307	N	N	0	N	N
52	20240913	140252	57	100.00	KOSPI	기계	N	N	N	N	N	1525	-18	5	-1.17	34419312	22546	32.41	1543	1560	1517	2005	1081	1543	1526.63	1.60	-2601	1587	1564	1522	1499	1457	1576	1511	136	462	500	980	1	1	27222829	415	-34.66	0.36	12	0.08	-44.00	4254.00	2595	20240507	-41.23	1400	20240805	8.93	2595	-41.23	20240507	1400	8.93	20240805	2595	-41.23	20240507	1400	8.93	20240805	0.72	N	012200	500	136 억	435307	N	N	0	N	N
53	20240913	130250	57	100.00	KOSPI	기계	N	N	N	N	N	1524	-19	5	-1.23	31281927	20488	29.45	1543	1560	1517	2005	1081	1543	1526.84	1.60	-1900	1587	1564	1522	1499	1457	1576	1511	136	462	500	980	1	1	27222829	415	-34.64	0.36	12	0.08	-44.00	4254.00	2595	20240507	-41.27	1400	20240805	8.86	2595	-41.27	20240507	1400	8.86	20240805	2595	-41.27	20240507	1400	8.86	20240805	0.72	N	012200	500	136 억	435307	N	N	0	N	N
54	20240913	120251	57	100.00	KOSPI	기계	N	N	N	N	N	1526	-17	5	-1.10	24645232	16135	23.19	1543	1560	1517	2005	1081	1543	1527.44	1.60	-832	1587	1564	1522	1499	1457	1576	1511	136	462	500	980	1	1	27222829	415	-34.68	0.36	12	0.06	-44.00	4254.00	2595	20240507	-41.19	1400	20240805	9.00	2595	-41.19	20240507	1400	9.00	20240805	2595	-41.19	20240507	1400	9.00	20240805	0.72	N	012200	500	136 억	435307	N	N	0	N	N
55	20240913	110251	57	100.00	KOSPI	기계	N	N	N	N	N	1523	-20	5	-1.30	16620829	10885	15.65	1543	1560	1517	2005	1081	1543	1526.95	1.60	582	1587	1564	1522	1499	1457	1576	1511	136	462	500	980	1	1	27222829	415	-34.61	0.36	12	0.04	-44.00	4254.00	2595	20240507	-41.31	1400	20240805	8.79	2595	-41.31	20240507	1400	8.79	20240805	2595	-41.31	20240507	1400	8.79	20240805	0.72	N	012200	500	136 억	435307	N	N	0	N	N
56	20240913	100251	57	100.00	KOSPI	기계	N	N	N	N	N	1521	-22	5	-1.43	14410621	9433	13.56	1543	1560	1517	2005	1081	1543	1527.68	1.60	719	1587	1564	1522	1499	1457	1576	1511	136	462	500	980	1	1	27222829	414	-34.57	0.36	12	0.03	-44.00	4254.00	2595	20240507	-41.39	1400	20240805	8.64	2595	-41.39	20240507	1400	8.64	20240805	2595	-41.39	20240507	1400	8.64	20240805	0.72	N	012200	500	136 억	435307	N	N	0	N	N
57	20240913	090252	57	100.00	KOSPI	기계	N	N	N	N	N	1543	0	3	0.00	312743	203	0.29	1543	1543	1538	2005	1081	1543	1540.61	1.60	-129	1587	1564	1522	1499	1457	1576	1511	136	462	500	980	1	1	27222829	420	-35.07	0.36	12	0.00	-44.00	4254.00	2595	20240507	-40.54	1400	20240805	10.21	2595	-40.54	20240507	1400	10.21	20240805	2595	-40.54	20240507	1400	10.21	20240805	0.72	N	012200	500	136 억	435307	N	N	0	N	N
58	20240912	160250	57	100.00	KOSPI	기계	N	N	N	N	N	1543	54	2	3.63	104438547	69567	399.33	1480	1545	1480	1935	1043	1489	1500.96	1.55	14870	1537	1512	1491	1466	1445	1525	1479	136	446	500	950	1	1	27222829	420	-35.07	0.36	12	0.26	-44.00	4254.00	2595	20240507	-40.54	1400	20240805	10.21	2595	-40.54	20240507	1400	10.21	20240805	2595	-40.54	20240507	1400	10.21	20240805	0.72	N	012200	500	136 억	420821	N	N	0	N	N
59	20240912	150250	57	100.00	KOSPI	기계	N	N	N	N	N	1510	21	2	1.41	77705251	52061	298.84	1480	1510	1480	1935	1043	1489	1492.58	1.55	12533	1537	1512	1491	1466	1445	1525	1479	136	446	500	950	1	1	27222829	411	-34.32	0.35	12	0.19	-44.00	4254.00	2595	20240507	-41.81	1400	20240805	7.86	2595	-41.81	20240507	1400	7.86	20240805	2595	-41.81	20240507	1400	7.86	20240805	0.72	N	012200	500	136 억	420821	N	N	0	N	N
60	20240912	140250	57	100.00	KOSPI	기계	N	N	N	N	N	1496	7	2	0.47	35142188	23629	135.64	1480	1509	1480	1935	1043	1489	1487.25	1.55	4159	1537	1512	1491	1466	1445	1525	1479	136	446	500	950	1	1	27222829	407	-34.00	0.35	12	0.09	-44.00	4254.00	2595	20240507	-42.35	1400	20240805	6.86	2595	-42.35	20240507	1400	6.86	20240805	2595	-42.35	20240507	1400	6.86	20240805	0.72	N	012200	500	136 억	420821	N	N	0	N	N
61	20240912	130249	57	100.00	KOSPI	기계	N	N	N	N	N	1500	11	2	0.74	26886023	18083	103.80	1480	1509	1480	1935	1043	1489	1486.81	1.55	4160	1537	1512	1491	1466	1445	1525	1479	136	446	500	950	1	1	27222829	408	-34.09	0.35	12	0.07	-44.00	4254.00	2595	20240507	-42.20	1400	20240805	7.14	2595	-42.20	20240507	1400	7.14	20240805	2595	-42.20	20240507	1400	7.14	20240805	0.72	N	012200	500	136 억	420821	N	N	0	N	N
62	20240912	120249	57	100.00	KOSPI	기계	N	N	N	N	N	1501	12	2	0.81	26617706	17904	102.77	1480	1509	1480	1935	1043	1489	1486.69	1.55	4167	1537	1512	1491	1466	1445	1525	1479	136	446	500	950	1	1	27222829	409	-34.11	0.35	12	0.07	-44.00	4254.00	2595	20240507	-42.16	1400	20240805	7.21	2595	-42.16	20240507	1400	7.21	20240805	2595	-42.16	20240507	1400	7.21	20240805	0.72	N	012200	500	136 억	420821	N	N	0	N	N
63	20240912	110249	57	100.00	KOSPI	기계	N	N	N	N	N	1487	-2	5	-0.13	23637851	15903	91.29	1480	1509	1480	1935	1043	1489	1486.38	1.55	3658	1537	1512	1491	1466	1445	1525	1479	136	446	500	950	1	1	27222829	405	-33.80	0.35	12	0.06	-44.00	4254.00	2595	20240507	-42.70	1400	20240805	6.21	2595	-42.70	20240507	1400	6.21	20240805	2595	-42.70	20240507	1400	6.21	20240805	0.72	N	012200	500	136 억	420821	N	N	0	N	N
64	20240912	100249	57	100.00	KOSPI	기계	N	N	N	N	N	1505	16	2	1.07	8668719	5838	33.51	1480	1509	1480	1935	1043	1489	1484.88	1.55	1935	1537	1512	1491	1466	1445	1525	1479	136	446	500	950	1	1	27222829	410	-34.20	0.35	12	0.02	-44.00	4254.00	2595	20240507	-42.00	1400	20240805	7.50	2595	-42.00	20240507	1400	7.50	20240805	2595	-42.00	20240507	1400	7.50	20240805	0.72	N	012200	500	136 억	420821	N	N	0	N	N
65	20240912	090250	57	100.00	KOSPI	기계	N	N	N	N	N	1480	-9	5	-0.60	4930030	3330	19.11	1480	1489	1480	1935	1043	1489	1480.49	1.55	1787	1537	1512	1491	1466	1445	1525	1479	136	446	500	950	1	1	27222829	403	-33.64	0.35	12	0.01	-44.00	4254.00	2595	20240507	-42.97	1400	20240805	5.71	2595	-42.97	20240507	1400	5.71	20240805	2595	-42.97	20240507	1400	5.71	20240805	0.72	N	012200	500	136 억	420821	N	N	0	N	N
66	20240911	160247	57	100.00	KOSPI	기계	N	N	N	N	N	1489	-12	5	-0.80	25878717	17416	86.47	1484	1516	1470	1951	1051	1501	1485.92	1.55	361	1560	1530	1510	1480	1460	1545	1495	136	450	500	960	1	1	27222829	405	-33.84	0.35	12	0.06	-44.00	4254.00	2595	20240507	-42.62	1400	20240805	6.36	2595	-42.62	20240507	1400	6.36	20240805	2595	-42.62	20240507	1400	6.36	20240805	0.72	N	012200	500	136 억	422459	N	N	0	N	N
67	20240911	150247	57	100.00	KOSPI	기계	N	N	N	N	N	1476	-25	5	-1.67	21034849	14133	70.17	1484	1516	1470	1951	1051	1501	1488.35	1.55	-99	1560	1530	1510	1480	1460	1545	1495	136	450	500	960	1	1	27222829	402	-33.55	0.35	12	0.05	-44.00	4254.00	2595	20240507	-43.12	1400	20240805	5.43	2595	-43.12	20240507	1400	5.43	20240805	2595	-43.12	20240507	1400	5.43	20240805	0.72	N	012200	500	136 억	422459	N	N	0	N	N
68	20240911	140249	57	100.00	KOSPI	기계	N	N	N	N	N	1491	-10	5	-0.67	10067243	6715	33.34	1484	1516	1484	1951	1051	1501	1499.22	1.55	-130	1560	1530	1510	1480	1460	1545	1495	136	450	500	960	1	1	27222829	406	-33.89	0.35	12	0.02	-44.00	4254.00	2595	20240507	-42.54	1400	20240805	6.50	2595	-42.54	20240507	1400	6.50	20240805	2595	-42.54	20240507	1400	6.50	20240805	0.72	N	012200	500	136 억	422459	N	N	0	N	N
69	20240911	130246	57	100.00	KOSPI	기계	N	N	N	N	N	1500	-1	5	-0.07	7221899	4815	23.91	1484	1516	1484	1951	1051	1501	1499.88	1.55	-42	1560	1530	1510	1480	1460	1545	1495	136	450	500	960	1	1	27222829	408	-34.09	0.35	12	0.02	-44.00	4254.00	2595	20240507	-42.20	1400	20240805	7.14	2595	-42.20	20240507	1400	7.14	20240805	2595	-42.20	20240507	1400	7.14	20240805	0.72	N	012200	500	136 억	422459	N	N	0	N	N
70	20240911	120250	57	100.00	KOSPI	기계	N	N	N	N	N	1502	1	2	0.07	6011289	4009	19.90	1484	1516	1484	1951	1051	1501	1499.45	1.55	-42	1560	1530	1510	1480	1460	1545	1495	136	450	500	960	1	1	27222829	409	-34.14	0.35	12	0.01	-44.00	4254.00	2595	20240507	-42.12	1400	20240805	7.29	2595	-42.12	20240507	1400	7.29	20240805	2595	-42.12	20240507	1400	7.29	20240805	0.72	N	012200	500	136 억	422459	N	N	0	N	N
71	20240911	110244	57	100.00	KOSPI	기계	N	N	N	N	N	1510	9	2	0.60	3966702	2648	13.15	1484	1516	1484	1951	1051	1501	1498.00	1.55	-34	1560	1530	1510	1480	1460	1545	1495	136	450	500	960	1	1	27222829	411	-34.32	0.35	12	0.01	-44.00	4254.00	2595	20240507	-41.81	1400	20240805	7.86	2595	-41.81	20240507	1400	7.86	20240805	2595	-41.81	20240507	1400	7.86	20240805	0.72	N	012200	500	136 억	422459	N	N	0	N	N
72	20240911	100246	57	100.00	KOSPI	기계	N	N	N	N	N	1513	12	2	0.80	2738474	1836	9.12	1484	1516	1484	1951	1051	1501	1491.54	1.55	-30	1560	1530	1510	1480	1460	1545	1495	136	450	500	960	1	1	27222829	412	-34.39	0.36	12	0.01	-44.00	4254.00	2595	20240507	-41.70	1400	20240805	8.07	2595	-41.70	20240507	1400	8.07	20240805	2595	-41.70	20240507	1400	8.07	20240805	0.72	N	012200	500	136 억	422459	N	N	0	N	N
73	20240911	090248	57	100.00	KOSPI	기계	N	N	N	N	N	1492	-9	5	-0.60	1533554	1033	5.13	1484	1492	1484	1951	1051	1501	1484.56	1.55	-105	1560	1530	1510	1480	1460	1545	1495	136	450	500	960	1	1	27222829	406	-33.91	0.35	12	0.00	-44.00	4254.00	2595	20240507	-42.50	1400	20240805	6.57	2595	-42.50	20240507	1400	6.57	20240805	2595	-42.50	20240507	1400	6.57	20240805	0.72	N	012200	500	136 억	422459	N	N	0	N	N
74	20240910	160246	57	100.00	KOSPI	기계	N	N	N	N	N	1501	-2	5	-0.13	25933589	17266	92.27	1490	1540	1490	1953	1053	1503	1502.00	1.56	-1497	1559	1531	1482	1454	1405	1545	1468	136	450	500	960	1	1	27222829	409	-34.11	0.35	12	0.06	-44.00	4254.00	2595	20240507	-42.16	1400	20240805	7.21	2595	-42.16	20240507	1400	7.21	20240805	2595	-42.16	20240507	1400	7.21	20240805	0.72	N	012200	500	136 억	423956	N	N	0	N	N
75	20240910	150248	57	100.00	KOSPI	기계	N	N	N	N	N	1501	-2	5	-0.13	24447495	16275	86.98	1490	1540	1490	1953	1053	1503	1502.15	1.56	-1370	1559	1531	1482	1454	1405	1545	1468	136	450	500	960	1	1	27222829	409	-34.11	0.35	12	0.06	-44.00	4254.00	2595	20240507	-42.16	1400	20240805	7.21	2595	-42.16	20240507	1400	7.21	20240805	2595	-42.16	20240507	1400	7.21	20240805	0.72	N	012200	500	136 억	423956	N	N	0	N	N
76	20240910	140247	57	100.00	KOSPI	기계	N	N	N	N	N	1509	6	2	0.40	22757818	15149	80.96	1490	1540	1490	1953	1053	1503	1502.27	1.56	-1370	1559	1531	1482	1454	1405	1545	1468	136	450	500	960	1	1	27222829	411	-34.30	0.35	12	0.06	-44.00	4254.00	2595	20240507	-41.85	1400	20240805	7.79	2595	-41.85	20240507	1400	7.79	20240805	2595	-41.85	20240507	1400	7.79	20240805	0.72	N	012200	500	136 억	423956	N	N	0	N	N
77	20240910	130247	57	100.00	KOSPI	기계	N	N	N	N	N	1510	7	2	0.47	18711617	12446	66.51	1490	1540	1490	1953	1053	1503	1503.42	1.56	-1497	1559	1531	1482	1454	1405	1545	1468	136	450	500	960	1	1	27222829	411	-34.32	0.35	12	0.05	-44.00	4254.00	2595	20240507	-41.81	1400	20240805	7.86	2595	-41.81	20240507	1400	7.86	20240805	2595	-41.81	20240507	1400	7.86	20240805	0.72	N	012200	500	136 억	423956	N	N	0	N	N
78	20240910	120246	57	100.00	KOSPI	기계	N	N	N	N	N	1514	11	2	0.73	18395939	12237	65.40	1490	1540	1490	1953	1053	1503	1503.30	1.56	-1496	1559	1531	1482	1454	1405	1545	1468	136	450	500	960	1	1	27222829	412	-34.41	0.36	12	0.04	-44.00	4254.00	2595	20240507	-41.66	1400	20240805	8.14	2595	-41.66	20240507	1400	8.14	20240805	2595	-41.66	20240507	1400	8.14	20240805	0.72	N	012200	500	136 억	423956	N	N	0	N	N
79	20240910	110246	57	100.00	KOSPI	기계	N	N	N	N	N	1510	7	2	0.47	14916276	9929	53.06	1490	1540	1490	1953	1053	1503	1502.29	1.56	-1189	1559	1531	1482	1454	1405	1545	1468	136	450	500	960	1	1	27222829	411	-34.32	0.35	12	0.04	-44.00	4254.00	2595	20240507	-41.81	1400	20240805	7.86	2595	-41.81	20240507	1400	7.86	20240805	2595	-41.81	20240507	1400	7.86	20240805	0.72	N	012200	500	136 억	423956	N	N	0	N	N
80	20240910	100246	57	100.00	KOSPI	기계	N	N	N	N	N	1516	13	2	0.86	12292337	8190	43.77	1490	1540	1490	1953	1053	1503	1500.90	1.56	-333	1559	1531	1482	1454	1405	1545	1468	136	450	500	960	1	1	27222829	413	-34.45	0.36	12	0.03	-44.00	4254.00	2595	20240507	-41.58	1400	20240805	8.29	2595	-41.58	20240507	1400	8.29	20240805	2595	-41.58	20240507	1400	8.29	20240805	0.72	N	012200	500	136 억	423956	N	N	0	N	N
81	20240910	090245	57	100.00	KOSPI	기계	N	N	N	N	N	1538	35	2	2.33	8150426	5442	29.08	1490	1540	1490	1953	1053	1503	1497.69	1.56	-689	1559	1531	1482	1454	1405	1545	1468	136	450	500	960	1	1	27222829	419	-34.95	0.36	12	0.02	-44.00	4254.00	2595	20240507	-40.73	1400	20240805	9.86	2595	-40.73	20240507	1400	9.86	20240805	2595	-40.73	20240507	1400	9.86	20240805	0.72	N	012200	500	136 억	423956	N	N	0	N	N
82	20240909	160243	57	100.00	KOSPI	기계	N	N	N	N	N	1503	22	2	1.49	27490982	18712	58.60	1480	1510	1433	1925	1037	1481	1469.16	1.56	23	1519	1499	1484	1464	1449	1492	1457	136	444	500	940	1	1	27222829	409	-34.16	0.35	12	0.07	-44.00	4254.00	2595	20240507	-42.08	1400	20240805	7.36	2595	-42.08	20240507	1400	7.36	20240805	2595	-42.08	20240507	1400	7.36	20240805	0.71	N	012200	500	136 억	423952	N	N	0	N	N
83	20240909	150244	57	100.00	KOSPI	기계	N	N	N	N	N	1505	24	2	1.62	25952918	17688	55.39	1480	1510	1433	1925	1037	1481	1467.26	1.56	-134	1519	1499	1484	1464	1449	1492	1457	136	444	500	940	1	1	27222829	410	-34.20	0.35	12	0.06	-44.00	4254.00	2595	20240507	-42.00	1400	20240805	7.50	2595	-42.00	20240507	1400	7.50	20240805	2595	-42.00	20240507	1400	7.50	20240805	0.71	N	012200	500	136 억	423952	N	N	0	N	N
84	20240909	140244	57	100.00	KOSPI	기계	N	N	N	N	N	1500	19	2	1.28	25903278	17655	55.29	1480	1510	1433	1925	1037	1481	1467.19	1.56	-145	1519	1499	1484	1464	1449	1492	1457	136	444	500	940	1	1	27222829	408	-34.09	0.35	12	0.06	-44.00	4254.00	2595	20240507	-42.20	1400	20240805	7.14	2595	-42.20	20240507	1400	7.14	20240805	2595	-42.20	20240507	1400	7.14	20240805	0.71	N	012200	500	136 억	423952	N	N	0	N	N
85	20240909	130243	57	100.00	KOSPI	기계	N	N	N	N	N	1500	19	2	1.28	24450785	16688	52.26	1480	1500	1433	1925	1037	1481	1465.17	1.56	183	1519	1499	1484	1464	1449	1492	1457	136	444	500	940	1	1	27222829	408	-34.09	0.35	12	0.06	-44.00	4254.00	2595	20240507	-42.20	1400	20240805	7.14	2595	-42.20	20240507	1400	7.14	20240805	2595	-42.20	20240507	1400	7.14	20240805	0.71	N	012200	500	136 억	423952	N	N	0	N	N
86	20240909	120243	57	100.00	KOSPI	기계	N	N	N	N	N	1470	-11	5	-0.74	17141613	11741	36.77	1480	1480	1433	1925	1037	1481	1459.98	1.56	1721	1519	1499	1484	1464	1449	1492	1457	136	444	500	940	1	1	27222829	400	-33.41	0.35	12	0.04	-44.00	4254.00	2595	20240507	-43.35	1400	20240805	5.00	2595	-43.35	20240507	1400	5.00	20240805	2595	-43.35	20240507	1400	5.00	20240805	0.71	N	012200	500	136 억	423952	N	N	0	N	N
87	20240909	110243	57	100.00	KOSPI	기계	N	N	N	N	N	1464	-17	5	-1.15	16383299	11225	35.15	1480	1480	1433	1925	1037	1481	1459.54	1.56	1994	1519	1499	1484	1464	1449	1492	1457	136	444	500	940	1	1	27222829	399	-33.27	0.34	12	0.04	-44.00	4254.00	2595	20240507	-43.58	1400	20240805	4.57	2595	-43.58	20240507	1400	4.57	20240805	2595	-43.58	20240507	1400	4.57	20240805	0.71	N	012200	500	136 억	423952	N	N	0	N	N
88	20240909	100245	57	100.00	KOSPI	기계	N	N	N	N	N	1448	-33	5	-2.23	15176533	10401	32.57	1480	1480	1433	1925	1037	1481	1459.14	1.56	2295	1519	1499	1484	1464	1449	1492	1457	136	444	500	940	1	1	27222829	394	-32.91	0.34	12	0.04	-44.00	4254.00	2595	20240507	-44.20	1400	20240805	3.43	2595	-44.20	20240507	1400	3.43	20240805	2595	-44.20	20240507	1400	3.43	20240805	0.71	N	012200	500	136 억	423952	N	N	0	N	N
89	20240909	090242	57	100.00	KOSPI	기계	N	N	N	N	N	1477	-4	5	-0.27	381219	258	0.81	1480	1480	1475	1925	1037	1481	1477.59	1.56	-212	1519	1499	1484	1464	1449	1492	1457	136	444	500	940	1	1	27222829	402	-33.57	0.35	12	0.00	-44.00	4254.00	2595	20240507	-43.08	1400	20240805	5.50	2595	-43.08	20240507	1400	5.50	20240805	2595	-43.08	20240507	1400	5.50	20240805	0.71	N	012200	500	136 억	423952	N	N	0	N	N
90	20240906	160241	57	100.00	KOSPI	기계	N	N	N	N	N	1481	-24	5	-1.59	47134375	31927	70.46	1503	1504	1469	1956	1054	1505	1476.32	1.56	-993	1559	1531	1511	1483	1463	1522	1474	136	451	500	960	1	1	27222829	403	-33.66	0.35	12	0.12	-44.00	4254.00	2595	20240507	-42.93	1400	20240805	5.79	2595	-42.93	20240507	1400	5.79	20240805	2595	-42.93	20240507	1400	5.79	20240805	0.71	N	012200	500	136 억	425034	N	N	0	N	N
91	20240906	150245	57	100.00	KOSPI	기계	N	N	N	N	N	1488	-17	5	-1.13	44178135	29932	66.05	1503	1504	1469	1956	1054	1505	1475.95	1.56	-804	1559	1531	1511	1483	1463	1522	1474	136	451	500	960	1	1	27222829	405	-33.82	0.35	12	0.11	-44.00	4254.00	2595	20240507	-42.66	1400	20240805	6.29	2595	-42.66	20240507	1400	6.29	20240805	2595	-42.66	20240507	1400	6.29	20240805	0.71	N	012200	500	136 억	425034	N	N	0	N	N
92	20240906	140245	57	100.00	KOSPI	기계	N	N	N	N	N	1488	-17	5	-1.13	32376881	21913	48.36	1503	1504	1469	1956	1054	1505	1477.52	1.56	-884	1559	1531	1511	1483	1463	1522	1474	136	451	500	960	1	1	27222829	405	-33.82	0.35	12	0.08	-44.00	4254.00	2595	20240507	-42.66	1400	20240805	6.29	2595	-42.66	20240507	1400	6.29	20240805	2595	-42.66	20240507	1400	6.29	20240805	0.71	N	012200	500	136 억	425034	N	N	0	N	N
93	20240906	130242	57	100.00	KOSPI	기계	N	N	N	N	N	1482	-23	5	-1.53	30594556	20710	45.70	1503	1504	1469	1956	1054	1505	1477.28	1.56	-962	1559	1531	1511	1483	1463	1522	1474	136	451	500	960	1	1	27222829	403	-33.68	0.35	12	0.08	-44.00	4254.00	2595	20240507	-42.89	1400	20240805	5.86	2595	-42.89	20240507	1400	5.86	20240805	2595	-42.89	20240507	1400	5.86	20240805	0.71	N	012200	500	136 억	425034	N	N	0	N	N
94	20240906	120244	57	100.00	KOSPI	기계	N	N	N	N	N	1475	-30	5	-1.99	25623705	17333	38.25	1503	1504	1469	1956	1054	1505	1478.32	1.56	-953	1559	1531	1511	1483	1463	1522	1474	136	451	500	960	1	1	27222829	402	-33.52	0.35	12	0.06	-44.00	4254.00	2595	20240507	-43.16	1400	20240805	5.36	2595	-43.16	20240507	1400	5.36	20240805	2595	-43.16	20240507	1400	5.36	20240805	0.71	N	012200	500	136 억	425034	N	N	0	N	N
95	20240906	110245	57	100.00	KOSPI	기계	N	N	N	N	N	1469	-36	5	-2.39	18899653	12772	28.18	1503	1504	1469	1956	1054	1505	1479.77	1.56	-943	1559	1531	1511	1483	1463	1522	1474	136	451	500	960	1	1	27222829	400	-33.39	0.35	12	0.05	-44.00	4254.00	2595	20240507	-43.39	1400	20240805	4.93	2595	-43.39	20240507	1400	4.93	20240805	2595	-43.39	20240507	1400	4.93	20240805	0.71	N	012200	500	136 억	425034	N	N	0	N	N
96	20240906	100241	57	100.00	KOSPI	기계	N	N	N	N	N	1482	-23	5	-1.53	4307629	2889	6.38	1503	1504	1482	1956	1054	1505	1491.04	1.56	-1004	1559	1531	1511	1483	1463	1522	1474	136	451	500	960	1	1	27222829	403	-33.68	0.35	12	0.01	-44.00	4254.00	2595	20240507	-42.89	1400	20240805	5.86	2595	-42.89	20240507	1400	5.86	20240805	2595	-42.89	20240507	1400	5.86	20240805	0.71	N	012200	500	136 억	425034	N	N	0	N	N
97	20240906	090245	57	100.00	KOSPI	기계	N	N	N	N	N	1503	-2	5	-0.13	87176	58	0.13	1503	1503	1503	1956	1054	1505	1503.00	1.56	-8	1559	1531	1511	1483	1463	1522	1474	136	451	500	960	1	1	27222829	409	-34.16	0.35	12	0.00	-44.00	4254.00	2595	20240507	-42.08	1400	20240805	7.36	2595	-42.08	20240507	1400	7.36	20240805	2595	-42.08	20240507	1400	7.36	20240805	0.71	N	012200	500	136 억	425034	N	N	0	N	N
98	20240905	160239	57	100.00	KOSPI	기계	N	N	N	N	N	1505	-11	5	-0.73	68193208	45265	157.97	1516	1539	1491	1970	1062	1516	1506.53	1.55	2312	1581	1548	1529	1496	1477	1539	1487	136	454	500	970	1	1	27222829	410	-34.20	0.35	12	0.17	-44.00	4254.00	2595	20240507	-42.00	1400	20240805	7.50	2595	-42.00	20240507	1400	7.50	20240805	2595	-42.00	20240507	1400	7.50	20240805	0.71	N	012200	500	136 억	422722	N	N	0	N	N
99	20240905	150244	57	100.00	KOSPI	기계	N	N	N	N	N	1502	-14	5	-0.92	57280442	37969	132.51	1516	1539	1497	1970	1062	1516	1508.61	1.55	618	1581	1548	1529	1496	1477	1539	1487	136	454	500	970	1	1	27222829	409	-34.14	0.35	12	0.14	-44.00	4254.00	2595	20240507	-42.12	1400	20240805	7.29	2595	-42.12	20240507	1400	7.29	20240805	2595	-42.12	20240507	1400	7.29	20240805	0.71	N	012200	500	136 억	422722	N	N	0	N	N
100	20240905	140242	57	100.00	KOSPI	기계	N	N	N	N	N	1497	-19	5	-1.25	47863259	31689	110.59	1516	1539	1497	1970	1062	1516	1510.41	1.55	618	1581	1548	1529	1496	1477	1539	1487	136	454	500	970	1	1	27222829	408	-34.02	0.35	12	0.12	-44.00	4254.00	2595	20240507	-42.31	1400	20240805	6.93	2595	-42.31	20240507	1400	6.93	20240805	2595	-42.31	20240507	1400	6.93	20240805	0.71	N	012200	500	136 억	422722	N	N	0	N	N
101	20240905	130243	57	100.00	KOSPI	기계	N	N	N	N	N	1498	-18	5	-1.19	33588527	22167	77.36	1516	1539	1498	1970	1062	1516	1515.25	1.55	757	1581	1548	1529	1496	1477	1539	1487	136	454	500	970	1	1	27222829	408	-34.05	0.35	12	0.08	-44.00	4254.00	2595	20240507	-42.27	1400	20240805	7.00	2595	-42.27	20240507	1400	7.00	20240805	2595	-42.27	20240507	1400	7.00	20240805	0.71	N	012200	500	136 억	422722	N	N	0	N	N
102	20240905	120240	57	100.00	KOSPI	기계	N	N	N	N	N	1510	-6	5	-0.40	22923505	15067	52.58	1516	1539	1500	1970	1062	1516	1521.44	1.55	1071	1581	1548	1529	1496	1477	1539	1487	136	454	500	970	1	1	27222829	411	-34.32	0.35	12	0.06	-44.00	4254.00	2595	20240507	-41.81	1400	20240805	7.86	2595	-41.81	20240507	1400	7.86	20240805	2595	-41.81	20240507	1400	7.86	20240805	0.71	N	012200	500	136 억	422722	N	N	0	N	N
103	20240905	110241	57	100.00	KOSPI	기계	N	N	N	N	N	1524	8	2	0.53	19503215	12809	44.70	1516	1539	1500	1970	1062	1516	1522.62	1.55	2194	1581	1548	1529	1496	1477	1539	1487	136	454	500	970	1	1	27222829	415	-34.64	0.36	12	0.05	-44.00	4254.00	2595	20240507	-41.27	1400	20240805	8.86	2595	-41.27	20240507	1400	8.86	20240805	2595	-41.27	20240507	1400	8.86	20240805	0.71	N	012200	500	136 억	422722	N	N	0	N	N
104	20240905	100241	57	100.00	KOSPI	기계	N	N	N	N	N	1527	11	2	0.73	13984095	9204	32.12	1516	1534	1500	1970	1062	1516	1519.35	1.55	2796	1581	1548	1529	1496	1477	1539	1487	136	454	500	970	1	1	27222829	416	-34.70	0.36	12	0.03	-44.00	4254.00	2595	20240507	-41.16	1400	20240805	9.07	2595	-41.16	20240507	1400	9.07	20240805	2595	-41.16	20240507	1400	9.07	20240805	0.71	N	012200	500	136 억	422722	N	N	0	N	N
105	20240905	090242	57	100.00	KOSPI	기계	N	N	N	N	N	1500	-16	5	-1.06	2440220	1618	5.65	1516	1523	1500	1970	1062	1516	1508.17	1.55	-64	1581	1548	1529	1496	1477	1539	1487	136	454	500	970	1	1	27222829	408	-34.09	0.35	12	0.01	-44.00	4254.00	2595	20240507	-42.20	1400	20240805	7.14	2595	-42.20	20240507	1400	7.14	20240805	2595	-42.20	20240507	1400	7.14	20240805	0.71	N	012200	500	136 억	422722	N	N	0	N	N
106	20240904	160238	57	100.00	KOSPI	기계	N	N	N	N	N	1516	-62	5	-3.93	43752569	28654	392.52	1562	1562	1510	2050	1105	1578	1526.93	1.57	-3759	1592	1584	1578	1570	1564	1589	1575	136	472	500	1000	1	1	27222829	413	-34.45	0.36	12	0.11	-44.00	4254.00	2595	20240507	-41.58	1400	20240805	8.29	2595	-41.58	20240507	1400	8.29	20240805	2595	-41.58	20240507	1400	8.29	20240805	0.72	N	012200	500	136 억	426475	N	N	5	N	N
107	20240904	150240	57	100.00	KOSPI	기계	N	N	N	N	N	1522	-56	5	-3.55	39854713	26087	357.36	1562	1562	1510	2050	1105	1578	1527.76	1.57	-2775	1592	1584	1578	1570	1564	1589	1575	136	472	500	1000	1	1	27222829	414	-34.59	0.36	12	0.10	-44.00	4254.00	2595	20240507	-41.35	1400	20240805	8.71	2595	-41.35	20240507	1400	8.71	20240805	2595	-41.35	20240507	1400	8.71	20240805	0.72	N	012200	500	136 억	426475	N	N	5	N	N
108	20240904	140240	57	100.00	KOSPI	기계	N	N	N	N	N	1520	-58	5	-3.68	20386890	13237	181.33	1562	1562	1520	2050	1105	1578	1540.14	1.57	-4122	1592	1584	1578	1570	1564	1589	1575	136	472	500	1000	1	1	27222829	414	-34.55	0.36	12	0.05	-44.00	4254.00	2595	20240507	-41.43	1400	20240805	8.57	2595	-41.43	20240507	1400	8.57	20240805	2595	-41.43	20240507	1400	8.57	20240805	0.72	N	012200	500	136 억	426475	N	N	5	N	N
109	20240904	130239	57	100.00	KOSPI	기계	N	N	N	N	N	1547	-31	5	-1.96	14964287	9696	132.82	1562	1562	1535	2050	1105	1578	1543.35	1.57	-1947	1592	1584	1578	1570	1564	1589	1575	136	472	500	1000	1	1	27222829	421	-35.16	0.36	12	0.04	-44.00	4254.00	2595	20240507	-40.39	1400	20240805	10.50	2595	-40.39	20240507	1400	10.50	20240805	2595	-40.39	20240507	1400	10.50	20240805	0.72	N	012200	500	136 억	426475	N	N	5	N	N
110	20240904	120238	57	100.00	KOSPI	기계	N	N	N	N	N	1549	-29	5	-1.84	7537025	4867	66.67	1562	1562	1537	2050	1105	1578	1548.60	1.57	-435	1592	1584	1578	1570	1564	1589	1575	136	472	500	1000	1	1	27222829	422	-35.20	0.36	12	0.02	-44.00	4254.00	2595	20240507	-40.31	1400	20240805	10.64	2595	-40.31	20240507	1400	10.64	20240805	2595	-40.31	20240507	1400	10.64	20240805	0.72	N	012200	500	136 억	426475	N	N	5	N	N
111	20240904	110240	57	100.00	KOSPI	기계	N	N	N	N	N	1554	-24	5	-1.52	7168671	4630	63.42	1562	1562	1537	2050	1105	1578	1548.31	1.57	-370	1592	1584	1578	1570	1564	1589	1575	136	472	500	1000	1	1	27222829	423	-35.32	0.37	12	0.02	-44.00	4254.00	2595	20240507	-40.12	1400	20240805	11.00	2595	-40.12	20240507	1400	11.00	20240805	2595	-40.12	20240507	1400	11.00	20240805	0.72	N	012200	500	136 억	426475	N	N	5	N	N
112	20240904	100240	57	100.00	KOSPI	기계	N	N	N	N	N	1541	-37	5	-2.34	6637672	4286	58.71	1562	1562	1537	2050	1105	1578	1548.69	1.57	-361	1592	1584	1578	1570	1564	1589	1575	136	472	500	1000	1	1	27222829	420	-35.02	0.36	12	0.02	-44.00	4254.00	2595	20240507	-40.62	1400	20240805	10.07	2595	-40.62	20240507	1400	10.07	20240805	2595	-40.62	20240507	1400	10.07	20240805	0.72	N	012200	500	136 억	426475	N	N	5	N	N
113	20240904	090239	57	100.00	KOSPI	기계	N	N	N	N	N	1558	-20	5	-1.27	1903459	1222	16.74	1562	1562	1549	2050	1105	1578	1557.66	1.57	239	1592	1584	1578	1570	1564	1589	1575	136	472	500	1000	1	1	27222829	424	-35.41	0.37	12	0.00	-44.00	4254.00	2595	20240507	-39.96	1400	20240805	11.29	2595	-39.96	20240507	1400	11.29	20240805	2595	-39.96	20240507	1400	11.29	20240805	0.72	N	012200	500	136 억	426475	N	N	5	N	N
114	20240903	160236	57	100.00	KOSPI	기계	N	N	N	N	N	1578	4	2	0.25	11502630	7299	73.70	1573	1586	1572	2045	1102	1574	1575.92	1.57	-724	1599	1586	1573	1560	1547	1593	1567	136	471	500	1000	1	1	27222829	430	-35.86	0.37	12	0.03	-44.00	4254.00	2595	20240507	-39.19	1400	20240805	12.71	2595	-39.19	20240507	1400	12.71	20240805	2595	-39.19	20240507	1400	12.71	20240805	0.72	N	012200	500	136 억	427196	N	N	5	N	N
115	20240903	150238	57	100.00	KOSPI	기계	N	N	N	N	N	1574	0	3	0.00	10909336	6922	69.90	1573	1586	1572	2045	1102	1574	1576.04	1.57	-835	1599	1586	1573	1560	1547	1593	1567	136	471	500	1000	1	1	27222829	428	-35.77	0.37	12	0.03	-44.00	4254.00	2595	20240507	-39.34	1400	20240805	12.43	2595	-39.34	20240507	1400	12.43	20240805	2595	-39.34	20240507	1400	12.43	20240805	0.72	N	012200	500	136 억	427196	N	N	0	N	N
116	20240903	140237	57	100.00	KOSPI	기계	N	N	N	N	N	1575	1	2	0.06	4463197	2827	28.55	1573	1586	1572	2045	1102	1574	1578.78	1.57	-276	1599	1586	1573	1560	1547	1593	1567	136	471	500	1000	1	1	27222829	429	-35.80	0.37	12	0.01	-44.00	4254.00	2595	20240507	-39.31	1400	20240805	12.50	2595	-39.31	20240507	1400	12.50	20240805	2595	-39.31	20240507	1400	12.50	20240805	0.72	N	012200	500	136 억	427196	N	N	0	N	N
117	20240903	130237	57	100.00	KOSPI	기계	N	N	N	N	N	1582	8	2	0.51	3539251	2241	22.63	1573	1586	1572	2045	1102	1574	1579.32	1.57	-307	1599	1586	1573	1560	1547	1593	1567	136	471	500	1000	1	1	27222829	431	-35.95	0.37	12	0.01	-44.00	4254.00	2595	20240507	-39.04	1400	20240805	13.00	2595	-39.04	20240507	1400	13.00	20240805	2595	-39.04	20240507	1400	13.00	20240805	0.72	N	012200	500	136 억	427196	N	N	0	N	N
118	20240903	120236	57	100.00	KOSPI	기계	N	N	N	N	N	1584	10	2	0.64	2823944	1789	18.07	1573	1586	1572	2045	1102	1574	1578.50	1.57	-222	1599	1586	1573	1560	1547	1593	1567	136	471	500	1000	1	1	27222829	431	-36.00	0.37	12	0.01	-44.00	4254.00	2595	20240507	-38.96	1400	20240805	13.14	2595	-38.96	20240507	1400	13.14	20240805	2595	-38.96	20240507	1400	13.14	20240805	0.72	N	012200	500	136 억	427196	N	N	0	N	N
119	20240903	110235	57	100.00	KOSPI	기계	N	N	N	N	N	1585	11	2	0.70	2335077	1480	14.94	1573	1586	1572	2045	1102	1574	1577.75	1.57	-154	1599	1586	1573	1560	1547	1593	1567	136	471	500	1000	1	1	27222829	431	-36.02	0.37	12	0.01	-44.00	4254.00	2595	20240507	-38.92	1400	20240805	13.21	2595	-38.92	20240507	1400	13.21	20240805	2595	-38.92	20240507	1400	13.21	20240805	0.72	N	012200	500	136 억	427196	N	N	0	N	N
120	20240903	100235	57	100.00	KOSPI	기계	N	N	N	N	N	1586	12	2	0.76	2121446	1345	13.58	1573	1586	1572	2045	1102	1574	1577.28	1.57	-172	1599	1586	1573	1560	1547	1593	1567	136	471	500	1000	1	1	27222829	432	-36.05	0.37	12	0.00	-44.00	4254.00	2595	20240507	-38.88	1400	20240805	13.29	2595	-38.88	20240507	1400	13.29	20240805	2595	-38.88	20240507	1400	13.29	20240805	0.72	N	012200	500	136 억	427196	N	N	0	N	N
121	20240903	090235	57	100.00	KOSPI	기계	N	N	N	N	N	1573	-1	5	-0.06	20449	13	0.13	1573	1573	1573	2045	1102	1574	1573.00	1.57	0	1599	1586	1573	1560	1547	1593	1567	136	471	500	1000	1	1	27222829	428	-35.75	0.37	12	0.00	-44.00	4254.00	2595	20240507	-39.38	1400	20240805	12.36	2595	-39.38	20240507	1400	12.36	20240805	2595	-39.38	20240507	1400	12.36	20240805	0.72	N	012200	500	136 억	427196	N	N	0	N	N
122	20240902	160234	57	100.00	KOSPI	기계	N	N	N	N	N	1574	4	2	0.25	14959536	9523	32.08	1570	1586	1560	2040	1099	1570	1570.88	1.58	-3117	1618	1593	1572	1547	1526	1606	1560	136	470	500	1000	1	1	27222829	428	-35.77	0.37	12	0.03	-44.00	4254.00	2595	20240507	-39.34	1400	20240805	12.43	2595	-39.34	20240507	1400	12.43	20240805	2595	-39.34	20240507	1400	12.43	20240805	0.73	N	012200	500	136 억	428823	N	N	1	N	N
123	20240902	150237	57	100.00	KOSPI	기계	N	N	N	N	N	1577	7	2	0.45	14049502	8945	30.13	1570	1586	1560	2040	1099	1570	1570.65	1.58	-2750	1618	1593	1572	1547	1526	1606	1560	136	470	500	1000	1	1	27222829	429	-35.84	0.37	12	0.03	-44.00	4254.00	2595	20240507	-39.23	1400	20240805	12.64	2595	-39.23	20240507	1400	12.64	20240805	2595	-39.23	20240507	1400	12.64	20240805	0.73	N	012200	500	136 억	428823	N	N	1	N	N
124	20240902	140237	57	100.00	KOSPI	기계	N	N	N	N	N	1579	9	2	0.57	11875622	7565	25.48	1570	1586	1560	2040	1099	1570	1569.81	1.58	-2697	1618	1593	1572	1547	1526	1606	1560	136	470	500	1000	1	1	27222829	430	-35.89	0.37	12	0.03	-44.00	4254.00	2595	20240507	-39.15	1400	20240805	12.79	2595	-39.15	20240507	1400	12.79	20240805	2595	-39.15	20240507	1400	12.79	20240805	0.73	N	012200	500	136 억	428823	N	N	1	N	N
125	20240902	130236	57	100.00	KOSPI	기계	N	N	N	N	N	1581	11	2	0.70	11471851	7309	24.62	1570	1586	1560	2040	1099	1570	1569.55	1.58	-2656	1618	1593	1572	1547	1526	1606	1560	136	470	500	1000	1	1	27222829	430	-35.93	0.37	12	0.03	-44.00	4254.00	2595	20240507	-39.08	1400	20240805	12.93	2595	-39.08	20240507	1400	12.93	20240805	2595	-39.08	20240507	1400	12.93	20240805	0.73	N	012200	500	136 억	428823	N	N	1	N	N
126	20240902	120237	57	100.00	KOSPI	기계	N	N	N	N	N	1571	1	2	0.06	8611412	5489	18.49	1570	1586	1560	2040	1099	1570	1568.85	1.58	-1510	1618	1593	1572	1547	1526	1606	1560	136	470	500	1000	1	1	27222829	428	-35.70	0.37	12	0.02	-44.00	4254.00	2595	20240507	-39.46	1400	20240805	12.21	2595	-39.46	20240507	1400	12.21	20240805	2595	-39.46	20240507	1400	12.21	20240805	0.73	N	012200	500	136 억	428823	N	N	1	N	N
127	20240902	110236	57	100.00	KOSPI	기계	N	N	N	N	N	1573	3	2	0.19	8079341	5150	17.35	1570	1586	1560	2040	1099	1570	1568.80	1.58	-1232	1618	1593	1572	1547	1526	1606	1560	136	470	500	1000	1	1	27222829	428	-35.75	0.37	12	0.02	-44.00	4254.00	2595	20240507	-39.38	1400	20240805	12.36	2595	-39.38	20240507	1400	12.36	20240805	2595	-39.38	20240507	1400	12.36	20240805	0.73	N	012200	500	136 억	428823	N	N	1	N	N
128	20240902	100234	57	100.00	KOSPI	기계	N	N	N	N	N	1570	0	3	0.00	5341346	3417	11.51	1570	1586	1560	2040	1099	1570	1563.17	1.58	-989	1618	1593	1572	1547	1526	1606	1560	136	470	500	1000	1	1	27222829	427	-35.68	0.37	12	0.01	-44.00	4254.00	2595	20240507	-39.50	1400	20240805	12.14	2595	-39.50	20240507	1400	12.14	20240805	2595	-39.50	20240507	1400	12.14	20240805	0.73	N	012200	500	136 억	428823	N	N	1	N	N
129	20240902	090233	57	100.00	KOSPI	기계	N	N	N	N	N	1571	1	2	0.06	14131	9	0.03	1570	1571	1570	2040	1099	1570	1570.11	1.58	1	1618	1593	1572	1547	1526	1606	1560	136	470	500	1000	1	1	27222829	428	-35.70	0.37	12	0.00	-44.00	4254.00	2595	20240507	-39.46	1400	20240805	12.21	2595	-39.46	20240507	1400	12.21	20240805	2595	-39.46	20240507	1400	12.21	20240805	0.73	N	012200	500	136 억	428823	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History