KissMeData/085310/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20231031	160706	55	60.00	KOSPI	기계	N	N	N	Y	60	N	954	-25	5	-2.55	159174015	165375	54.82	982	994	948	1272	686	979	962.52	0.96	3171	1003	991	973	961	943	997	967	400	293	500	720	1	1	79983352	763	7.12	0.63	12	0.21	134.00	1519.00	1148	20230713	-16.90	831	20230103	14.80	1148	-16.90	20230713	831	14.80	20230103	1148	-16.90	20230713	831	14.80	20230103	1.05	N	085310	500	399 억	766473	N	N	0	N	N
3	20231031	150713	55	60.00	KOSPI	기계	N	N	N	Y	60	N	954	-25	5	-2.55	156309815	162377	53.83	982	994	948	1272	686	979	962.64	0.96	3681	1003	991	973	961	943	997	967	400	293	500	720	1	1	79983352	763	7.12	0.63	12	0.20	134.00	1519.00	1148	20230713	-16.90	831	20230103	14.80	1148	-16.90	20230713	831	14.80	20230103	1148	-16.90	20230713	831	14.80	20230103	1.05	N	085310	500	399 억	766473	N	N	0	N	N
4	20231031	140718	55	60.00	KOSPI	기계	N	N	N	Y	60	N	958	-21	5	-2.15	99692600	102961	34.13	982	994	958	1272	686	979	968.26	0.96	1178	1003	991	973	961	943	997	967	400	293	500	720	1	1	79983352	766	7.15	0.63	12	0.13	134.00	1519.00	1148	20230713	-16.55	831	20230103	15.28	1148	-16.55	20230713	831	15.28	20230103	1148	-16.55	20230713	831	15.28	20230103	1.05	N	085310	500	399 억	766473	N	N	0	N	N
5	20231031	130712	55	60.00	KOSPI	기계	N	N	N	Y	60	N	963	-16	5	-1.63	85174743	87841	29.12	982	994	960	1272	686	979	969.65	0.96	4292	1003	991	973	961	943	997	967	400	293	500	720	1	1	79983352	770	7.19	0.63	12	0.11	134.00	1519.00	1148	20230713	-16.11	831	20230103	15.88	1148	-16.11	20230713	831	15.88	20230103	1148	-16.11	20230713	831	15.88	20230103	1.05	N	085310	500	399 억	766473	N	N	0	N	N
6	20231031	120711	55	60.00	KOSPI	기계	N	N	N	Y	60	N	968	-11	5	-1.12	62473657	64318	21.32	982	994	963	1272	686	979	971.32	0.96	8425	1003	991	973	961	943	997	967	400	293	500	720	1	1	79983352	774	7.22	0.64	12	0.08	134.00	1519.00	1148	20230713	-15.68	831	20230103	16.49	1148	-15.68	20230713	831	16.49	20230103	1148	-15.68	20230713	831	16.49	20230103	1.05	N	085310	500	399 억	766473	N	N	0	N	N
7	20231031	110730	55	60.00	KOSPI	기계	N	N	N	Y	60	N	973	-6	5	-0.61	48888054	50259	16.66	982	994	966	1272	686	979	972.72	0.96	10877	1003	991	973	961	943	997	967	400	293	500	720	1	1	79983352	778	7.26	0.64	12	0.06	134.00	1519.00	1148	20230713	-15.24	831	20230103	17.09	1148	-15.24	20230713	831	17.09	20230103	1148	-15.24	20230713	831	17.09	20230103	1.05	N	085310	500	399 억	766473	N	N	0	N	N
8	20231031	100719	55	60.00	KOSPI	기계	N	N	N	Y	60	N	979	0	3	0.00	17688175	18094	6.00	982	994	970	1272	686	979	977.57	0.96	3229	1003	991	973	961	943	997	967	400	293	500	720	1	1	79983352	783	7.31	0.64	12	0.02	134.00	1519.00	1148	20230713	-14.72	831	20230103	17.81	1148	-14.72	20230713	831	17.81	20230103	1148	-14.72	20230713	831	17.81	20230103	1.05	N	085310	500	399 억	766473	N	N	0	N	N
9	20231031	090717	55	60.00	KOSPI	기계	N	N	N	Y	60	N	987	8	2	0.82	302392	307	0.10	982	990	982	1272	686	979	984.99	0.96	-39	1003	991	973	961	943	997	967	400	293	500	720	1	1	79983352	789	7.37	0.65	12	0.00	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.05	N	085310	500	399 억	766473	N	N	0	N	N
10	20231030	160705	55	60.00	KOSPI	기계	N	N	N	Y	60	N	979	13	2	1.35	294203427	301595	169.32	962	985	955	1255	677	966	975.49	0.96	82	992	979	972	959	952	985	965	400	289	500	710	1	1	79983352	783	7.31	0.64	12	0.38	134.00	1519.00	1148	20230713	-14.72	831	20230103	17.81	1148	-14.72	20230713	831	17.81	20230103	1148	-14.72	20230713	831	17.81	20230103	1.05	N	085310	500	399 억	765047	N	N	0	N	N
11	20231030	150649	55	60.00	KOSPI	기계	N	N	N	Y	60	N	981	15	2	1.55	290501852	297811	167.19	962	985	955	1255	677	966	975.46	0.96	-384	992	979	972	959	952	985	965	400	289	500	710	1	1	79983352	785	7.32	0.65	12	0.37	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.05	N	085310	500	399 억	765047	N	N	0	N	N
12	20231030	140650	55	60.00	KOSPI	기계	N	N	N	Y	60	N	971	5	2	0.52	88121744	90941	51.05	962	985	955	1255	677	966	969.00	0.96	9548	992	979	972	959	952	985	965	400	289	500	710	1	1	79983352	777	7.25	0.64	12	0.11	134.00	1519.00	1148	20230713	-15.42	831	20230103	16.85	1148	-15.42	20230713	831	16.85	20230103	1148	-15.42	20230713	831	16.85	20230103	1.05	N	085310	500	399 억	765047	N	N	0	N	N
13	20231030	130651	55	60.00	KOSPI	기계	N	N	N	Y	60	N	972	6	2	0.62	84951781	87698	49.23	962	985	955	1255	677	966	968.69	0.96	9549	992	979	972	959	952	985	965	400	289	500	710	1	1	79983352	777	7.25	0.64	12	0.11	134.00	1519.00	1148	20230713	-15.33	831	20230103	16.97	1148	-15.33	20230713	831	16.97	20230103	1148	-15.33	20230713	831	16.97	20230103	1.05	N	085310	500	399 억	765047	N	N	0	N	N
14	20231030	120646	55	60.00	KOSPI	기계	N	N	N	Y	60	N	982	16	2	1.66	80738632	83370	46.80	962	985	955	1255	677	966	968.44	0.96	9092	992	979	972	959	952	985	965	400	289	500	710	1	1	79983352	785	7.33	0.65	12	0.10	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	1.05	N	085310	500	399 억	765047	N	N	0	N	N
15	20231030	110647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	981	15	2	1.55	69893994	72307	40.59	962	985	955	1255	677	966	966.63	0.96	12642	992	979	972	959	952	985	965	400	289	500	710	1	1	79983352	785	7.32	0.65	12	0.09	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.05	N	085310	500	399 억	765047	N	N	0	N	N
16	20231030	100647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	971	5	2	0.52	50024141	51870	29.12	962	975	955	1255	677	966	964.41	0.96	12699	992	979	972	959	952	985	965	400	289	500	710	1	1	79983352	777	7.25	0.64	12	0.06	134.00	1519.00	1148	20230713	-15.42	831	20230103	16.85	1148	-15.42	20230713	831	16.85	20230103	1148	-15.42	20230713	831	16.85	20230103	1.05	N	085310	500	399 억	765047	N	N	0	N	N
17	20231030	090643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	964	-2	5	-0.21	1144798	1188	0.67	962	966	962	1255	677	966	963.63	0.96	286	992	979	972	959	952	985	965	400	289	500	710	1	1	79983352	771	7.19	0.63	12	0.00	134.00	1519.00	1148	20230713	-16.03	831	20230103	16.00	1148	-16.03	20230713	831	16.00	20230103	1148	-16.03	20230713	831	16.00	20230103	1.05	N	085310	500	399 억	765047	N	N	0	N	N
18	20231027	160615	55	60.00	KOSPI	기계	N	N	N	Y	60	N	966	-10	5	-1.02	173760891	178126	119.37	965	985	965	1268	684	976	975.71	0.94	8807	1000	988	978	966	956	983	961	400	292	500	720	1	1	79983352	773	7.21	0.64	12	0.22	134.00	1519.00	1148	20230713	-15.85	831	20230103	16.25	1148	-15.85	20230713	831	16.25	20230103	1148	-15.85	20230713	831	16.25	20230103	1.07	N	085310	500	399 억	755158	N	N	0	N	N
19	20231027	150645	55	60.00	KOSPI	기계	N	N	N	Y	60	N	975	-1	5	-0.10	150174001	153771	103.05	965	985	965	1268	684	976	976.61	0.94	10009	1000	988	978	966	956	983	961	400	292	500	720	1	1	79983352	780	7.28	0.64	12	0.19	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.07	N	085310	500	399 억	755158	N	N	0	N	N
20	20231027	140643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	977	1	2	0.10	143944646	147378	98.76	965	985	965	1268	684	976	976.70	0.94	10060	1000	988	978	966	956	983	961	400	292	500	720	1	1	79983352	781	7.29	0.64	12	0.18	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.07	N	085310	500	399 억	755158	N	N	0	N	N
21	20231027	130635	55	60.00	KOSPI	기계	N	N	N	Y	60	N	977	1	2	0.10	131340483	134477	90.12	965	985	965	1268	684	976	976.68	0.94	9082	1000	988	978	966	956	983	961	400	292	500	720	1	1	79983352	781	7.29	0.64	12	0.17	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.07	N	085310	500	399 억	755158	N	N	0	N	N
22	20231027	120647	55	60.00	KOSPI	기계	N	N	N	Y	60	N	979	3	2	0.31	109366293	111930	75.01	965	985	965	1268	684	976	977.10	0.94	9234	1000	988	978	966	956	983	961	400	292	500	720	1	1	79983352	783	7.31	0.64	12	0.14	134.00	1519.00	1148	20230713	-14.72	831	20230103	17.81	1148	-14.72	20230713	831	17.81	20230103	1148	-14.72	20230713	831	17.81	20230103	1.07	N	085310	500	399 억	755158	N	N	0	N	N
23	20231027	110652	55	60.00	KOSPI	기계	N	N	N	Y	60	N	979	3	2	0.31	88728254	90816	60.86	965	985	965	1268	684	976	977.01	0.94	-6785	1000	988	978	966	956	983	961	400	292	500	720	1	1	79983352	783	7.31	0.64	12	0.11	134.00	1519.00	1148	20230713	-14.72	831	20230103	17.81	1148	-14.72	20230713	831	17.81	20230103	1148	-14.72	20230713	831	17.81	20230103	1.07	N	085310	500	399 억	755158	N	N	0	N	N
24	20231027	100643	55	60.00	KOSPI	기계	N	N	N	Y	60	N	980	4	2	0.41	33058518	33905	22.72	965	980	965	1268	684	976	975.03	0.94	-14132	1000	988	978	966	956	983	961	400	292	500	720	1	1	79983352	784	7.31	0.65	12	0.04	134.00	1519.00	1148	20230713	-14.63	831	20230103	17.93	1148	-14.63	20230713	831	17.93	20230103	1148	-14.63	20230713	831	17.93	20230103	1.07	N	085310	500	399 억	755158	N	N	0	N	N
25	20231027	090641	55	60.00	KOSPI	기계	N	N	N	Y	60	N	978	2	2	0.20	1718886	1781	1.19	965	978	965	1268	684	976	965.12	0.94	1039	1000	988	978	966	956	983	961	400	292	500	720	1	1	79983352	782	7.30	0.64	12	0.00	134.00	1519.00	1148	20230713	-14.81	831	20230103	17.69	1148	-14.81	20230713	831	17.69	20230103	1148	-14.81	20230713	831	17.69	20230103	1.07	N	085310	500	399 억	755158	N	N	0	N	N
26	20231026	160634	55	60.00	KOSPI	기계	N	N	N	Y	60	N	976	-14	5	-1.41	145870297	149197	99.15	989	990	968	1287	693	990	977.54	0.96	-5414	1023	1006	991	974	959	1015	983	400	297	500	730	1	1	79983352	781	7.28	0.64	12	0.19	134.00	1519.00	1148	20230713	-14.98	831	20230103	17.45	1148	-14.98	20230713	831	17.45	20230103	1148	-14.98	20230713	831	17.45	20230103	1.06	N	085310	500	399 억	764161	N	N	0	N	N
27	20231026	150634	55	60.00	KOSPI	기계	N	N	N	Y	60	N	974	-16	5	-1.62	143592314	146863	97.60	989	990	968	1287	693	990	977.56	0.96	-5430	1023	1006	991	974	959	1015	983	400	297	500	730	1	1	79983352	779	7.27	0.64	12	0.18	134.00	1519.00	1148	20230713	-15.16	831	20230103	17.21	1148	-15.16	20230713	831	17.21	20230103	1148	-15.16	20230713	831	17.21	20230103	1.06	N	085310	500	399 억	764161	N	N	0	N	N
28	20231026	140636	55	60.00	KOSPI	기계	N	N	N	Y	60	N	972	-18	5	-1.82	115875555	118403	78.68	989	990	970	1287	693	990	978.46	0.96	-538	1023	1006	991	974	959	1015	983	400	297	500	730	1	1	79983352	777	7.25	0.64	12	0.15	134.00	1519.00	1148	20230713	-15.33	831	20230103	16.97	1148	-15.33	20230713	831	16.97	20230103	1148	-15.33	20230713	831	16.97	20230103	1.06	N	085310	500	399 억	764161	N	N	0	N	N
29	20231026	130633	55	60.00	KOSPI	기계	N	N	N	Y	60	N	978	-12	5	-1.21	96922552	98910	65.73	989	990	970	1287	693	990	979.69	0.96	1276	1023	1006	991	974	959	1015	983	400	297	500	730	1	1	79983352	782	7.30	0.64	12	0.12	134.00	1519.00	1148	20230713	-14.81	831	20230103	17.69	1148	-14.81	20230713	831	17.69	20230103	1148	-14.81	20230713	831	17.69	20230103	1.06	N	085310	500	399 억	764161	N	N	0	N	N
30	20231026	120632	55	60.00	KOSPI	기계	N	N	N	Y	60	N	974	-16	5	-1.62	74803831	76196	50.63	989	990	974	1287	693	990	981.50	0.96	-1756	1023	1006	991	974	959	1015	983	400	297	500	730	1	1	79983352	779	7.27	0.64	12	0.10	134.00	1519.00	1148	20230713	-15.16	831	20230103	17.21	1148	-15.16	20230713	831	17.21	20230103	1148	-15.16	20230713	831	17.21	20230103	1.06	N	085310	500	399 억	764161	N	N	0	N	N
31	20231026	110639	55	60.00	KOSPI	기계	N	N	N	Y	60	N	988	-2	5	-0.20	48852893	49683	33.02	989	990	975	1287	693	990	983.01	0.96	-509	1023	1006	991	974	959	1015	983	400	297	500	730	1	1	79983352	790	7.37	0.65	12	0.06	134.00	1519.00	1148	20230713	-13.94	831	20230103	18.89	1148	-13.94	20230713	831	18.89	20230103	1148	-13.94	20230713	831	18.89	20230103	1.06	N	085310	500	399 억	764161	N	N	0	N	N
32	20231026	100638	55	60.00	KOSPI	기계	N	N	N	Y	60	N	982	-8	5	-0.81	29950903	30556	20.31	989	989	975	1287	693	990	979.50	0.96	500	1023	1006	991	974	959	1015	983	400	297	500	730	1	1	79983352	785	7.33	0.65	12	0.04	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	1.06	N	085310	500	399 억	764161	N	N	0	N	N
33	20231026	090635	55	60.00	KOSPI	기계	N	N	N	Y	60	N	987	-3	5	-0.30	4628224	4678	3.11	989	989	982	1287	693	990	988.87	0.96	-62	1023	1006	991	974	959	1015	983	400	297	500	730	1	1	79983352	789	7.37	0.65	12	0.01	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.06	N	085310	500	399 억	764161	N	N	0	N	N
34	20231025	160637	55	60.00	KOSPI	기계	N	N	N	Y	60	N	990	9	2	0.92	149586807	150482	74.38	987	1008	976	1275	687	981	994.06	0.92	32736	1007	994	977	964	947	1000	970	400	294	500	720	1	1	79983352	792	7.39	0.65	12	0.19	134.00	1519.00	1148	20230713	-13.76	831	20230103	19.13	1148	-13.76	20230713	831	19.13	20230103	1148	-13.76	20230713	831	19.13	20230103	1.05	N	085310	500	399 억	732698	N	N	0	N	N
35	20231025	150636	55	60.00	KOSPI	기계	N	N	N	Y	60	N	995	14	2	1.43	140183392	141013	69.70	987	1008	976	1275	687	981	994.12	0.92	32243	1007	994	977	964	947	1000	970	400	294	500	720	1	1	79983352	796	7.43	0.66	12	0.18	134.00	1519.00	1148	20230713	-13.33	831	20230103	19.74	1148	-13.33	20230713	831	19.74	20230103	1148	-13.33	20230713	831	19.74	20230103	1.05	N	085310	500	399 억	732698	N	N	0	N	N
36	20231025	140633	55	60.00	KOSPI	기계	N	N	N	Y	60	N	998	17	2	1.73	136146837	136963	67.70	987	1008	976	1275	687	981	994.04	0.92	32243	1007	994	977	964	947	1000	970	400	294	500	720	1	1	79983352	798	7.45	0.66	12	0.17	134.00	1519.00	1148	20230713	-13.07	831	20230103	20.10	1148	-13.07	20230713	831	20.10	20230103	1148	-13.07	20230713	831	20.10	20230103	1.05	N	085310	500	399 억	732698	N	N	0	N	N
37	20231025	130633	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1000	19	2	1.94	122290871	123037	60.81	987	1008	976	1275	687	981	993.94	0.92	29380	1007	994	977	964	947	1000	970	400	294	500	720	1	1	79983352	800	7.46	0.66	12	0.15	134.00	1519.00	1148	20230713	-12.89	831	20230103	20.34	1148	-12.89	20230713	831	20.34	20230103	1148	-12.89	20230713	831	20.34	20230103	1.05	N	085310	500	399 억	732698	N	N	0	N	N
38	20231025	120634	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1002	21	2	2.14	103055548	103728	51.27	987	1008	976	1275	687	981	993.52	0.92	25532	1007	994	977	964	947	1000	970	400	294	500	720	1	1	79983352	801	7.48	0.66	12	0.13	134.00	1519.00	1148	20230713	-12.72	831	20230103	20.58	1148	-12.72	20230713	831	20.58	20230103	1148	-12.72	20230713	831	20.58	20230103	1.05	N	085310	500	399 억	732698	N	N	0	N	N
39	20231025	110635	55	60.00	KOSPI	기계	N	N	N	Y	60	N	1004	23	2	2.34	85611263	86260	42.64	987	1008	976	1275	687	981	992.48	0.92	20799	1007	994	977	964	947	1000	970	400	294	500	720	1	1	79983352	803	7.49	0.66	12	0.11	134.00	1519.00	1148	20230713	-12.54	831	20230103	20.82	1148	-12.54	20230713	831	20.82	20230103	1148	-12.54	20230713	831	20.82	20230103	1.05	N	085310	500	399 억	732698	N	N	0	N	N
40	20231025	100635	55	60.00	KOSPI	기계	N	N	N	Y	60	N	988	7	2	0.71	42086466	42624	21.07	987	995	976	1275	687	981	987.39	0.92	-1965	1007	994	977	964	947	1000	970	400	294	500	720	1	1	79983352	790	7.37	0.65	12	0.05	134.00	1519.00	1148	20230713	-13.94	831	20230103	18.89	1148	-13.94	20230713	831	18.89	20230103	1148	-13.94	20230713	831	18.89	20230103	1.05	N	085310	500	399 억	732698	N	N	0	N	N
41	20231025	090631	55	60.00	KOSPI	기계	N	N	N	Y	60	N	990	9	2	0.92	3755607	3813	1.88	987	990	983	1275	687	981	984.95	0.92	-3	1007	994	977	964	947	1000	970	400	294	500	720	1	1	79983352	792	7.39	0.65	12	0.00	134.00	1519.00	1148	20230713	-13.76	831	20230103	19.13	1148	-13.76	20230713	831	19.13	20230103	1148	-13.76	20230713	831	19.13	20230103	1.05	N	085310	500	399 억	732698	N	N	0	N	N
42	20231024	160620	57	100.00	KOSPI	기계	N	N	N	N		N	981	-3	5	-0.30	172661038	176994	177.15	972	990	960	1279	689	984	975.52	0.92	276	1011	997	981	967	951	1004	974	400	295	500	720	1	1	79983352	785	7.32	0.65	12	0.22	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.02	N	085310	500	399 억	732422	N	N	0	N	N
43	20231024	150630	57	100.00	KOSPI	기계	N	N	N	N		N	986	2	2	0.20	164386246	168593	168.74	972	990	960	1279	689	984	975.05	0.92	640	1011	997	981	967	951	1004	974	400	295	500	720	1	1	79983352	789	7.36	0.65	12	0.21	134.00	1519.00	1148	20230713	-14.11	831	20230103	18.65	1148	-14.11	20230713	831	18.65	20230103	1148	-14.11	20230713	831	18.65	20230103	1.02	N	085310	500	399 억	732422	N	N	0	N	N
44	20231024	140617	57	100.00	KOSPI	기계	N	N	N	N		N	983	-1	5	-0.10	122787901	126384	126.50	972	990	960	1279	689	984	971.55	0.92	5266	1011	997	981	967	951	1004	974	400	295	500	720	1	1	79983352	786	7.34	0.65	12	0.16	134.00	1519.00	1148	20230713	-14.37	831	20230103	18.29	1148	-14.37	20230713	831	18.29	20230103	1148	-14.37	20230713	831	18.29	20230103	1.02	N	085310	500	399 억	732422	N	N	0	N	N
45	20231024	130625	57	100.00	KOSPI	기계	N	N	N	N		N	981	-3	5	-0.30	121822797	125402	125.51	972	990	960	1279	689	984	971.46	0.92	5843	1011	997	981	967	951	1004	974	400	295	500	720	1	1	79983352	785	7.32	0.65	12	0.16	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.02	N	085310	500	399 억	732422	N	N	0	N	N
46	20231024	120631	57	100.00	KOSPI	기계	N	N	N	N		N	975	-9	5	-0.91	119785418	123321	123.43	972	990	960	1279	689	984	971.33	0.92	6177	1011	997	981	967	951	1004	974	400	295	500	720	1	1	79983352	780	7.28	0.64	12	0.15	134.00	1519.00	1148	20230713	-15.07	831	20230103	17.33	1148	-15.07	20230713	831	17.33	20230103	1148	-15.07	20230713	831	17.33	20230103	1.02	N	085310	500	399 억	732422	N	N	0	N	N
47	20231024	110625	57	100.00	KOSPI	기계	N	N	N	N		N	974	-10	5	-1.02	109691351	112964	113.06	972	990	960	1279	689	984	971.03	0.92	4340	1011	997	981	967	951	1004	974	400	295	500	720	1	1	79983352	779	7.27	0.64	12	0.14	134.00	1519.00	1148	20230713	-15.16	831	20230103	17.21	1148	-15.16	20230713	831	17.21	20230103	1148	-15.16	20230713	831	17.21	20230103	1.02	N	085310	500	399 억	732422	N	N	0	N	N
48	20231024	100619	57	100.00	KOSPI	기계	N	N	N	N		N	976	-8	5	-0.81	26575323	27100	27.12	972	990	972	1279	689	984	980.64	0.92	3373	1011	997	981	967	951	1004	974	400	295	500	720	1	1	79983352	781	7.28	0.64	12	0.03	134.00	1519.00	1148	20230713	-14.98	831	20230103	17.45	1148	-14.98	20230713	831	17.45	20230103	1148	-14.98	20230713	831	17.45	20230103	1.02	N	085310	500	399 억	732422	N	N	0	N	N
49	20231024	090624	57	100.00	KOSPI	기계	N	N	N	N		N	984	0	3	0.00	11467959	11684	11.69	972	984	972	1279	689	984	981.51	0.92	8301	1011	997	981	967	951	1004	974	400	295	500	720	1	1	79983352	787	7.34	0.65	12	0.01	134.00	1519.00	1148	20230713	-14.29	831	20230103	18.41	1148	-14.29	20230713	831	18.41	20230103	1148	-14.29	20230713	831	18.41	20230103	1.02	N	085310	500	399 억	732422	N	N	0	N	N
50	20231023	160616	57	100.00	KOSPI	기계	N	N	N	N		N	984	8	2	0.82	98440903	99912	51.53	972	995	965	1268	684	976	985.28	0.92	-5732	998	986	968	956	938	991	961	400	292	500	720	1	1	79983352	787	7.34	0.65	12	0.12	134.00	1519.00	1148	20230713	-14.29	831	20230103	18.41	1148	-14.29	20230713	831	18.41	20230103	1148	-14.29	20230713	831	18.41	20230103	1.01	N	085310	500	399 억	734770	N	N	0	N	N
51	20231023	150619	57	100.00	KOSPI	기계	N	N	N	N		N	982	6	2	0.61	92802897	94207	48.59	972	995	965	1268	684	976	985.10	0.92	-5689	998	986	968	956	938	991	961	400	292	500	720	1	1	79983352	785	7.33	0.65	12	0.12	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	1.01	N	085310	500	399 억	734770	N	N	0	N	N
52	20231023	140618	57	100.00	KOSPI	기계	N	N	N	N		N	983	7	2	0.72	65876503	66898	34.50	972	995	965	1268	684	976	984.73	0.92	-3379	998	986	968	956	938	991	961	400	292	500	720	1	1	79983352	786	7.34	0.65	12	0.08	134.00	1519.00	1148	20230713	-14.37	831	20230103	18.29	1148	-14.37	20230713	831	18.29	20230103	1148	-14.37	20230713	831	18.29	20230103	1.01	N	085310	500	399 억	734770	N	N	0	N	N
53	20231023	130622	57	100.00	KOSPI	기계	N	N	N	N		N	982	6	2	0.61	62953630	63926	32.97	972	995	965	1268	684	976	984.79	0.92	-2969	998	986	968	956	938	991	961	400	292	500	720	1	1	79983352	785	7.33	0.65	12	0.08	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	1.01	N	085310	500	399 억	734770	N	N	0	N	N
54	20231023	120616	57	100.00	KOSPI	기계	N	N	N	N		N	980	4	2	0.41	62377069	63339	32.67	972	995	965	1268	684	976	984.81	0.92	-2848	998	986	968	956	938	991	961	400	292	500	720	1	1	79983352	784	7.31	0.65	12	0.08	134.00	1519.00	1148	20230713	-14.63	831	20230103	17.93	1148	-14.63	20230713	831	17.93	20230103	1148	-14.63	20230713	831	17.93	20230103	1.01	N	085310	500	399 억	734770	N	N	0	N	N
55	20231023	110614	57	100.00	KOSPI	기계	N	N	N	N		N	988	12	2	1.23	48453172	49187	25.37	972	995	965	1268	684	976	985.08	0.92	-1946	998	986	968	956	938	991	961	400	292	500	720	1	1	79983352	790	7.37	0.65	12	0.06	134.00	1519.00	1148	20230713	-13.94	831	20230103	18.89	1148	-13.94	20230713	831	18.89	20230103	1148	-13.94	20230713	831	18.89	20230103	1.01	N	085310	500	399 억	734770	N	N	0	N	N
56	20231023	100610	57	100.00	KOSPI	기계	N	N	N	N		N	986	10	2	1.02	46620354	47329	24.41	972	995	965	1268	684	976	985.03	0.92	-1944	998	986	968	956	938	991	961	400	292	500	720	1	1	79983352	789	7.36	0.65	12	0.06	134.00	1519.00	1148	20230713	-14.11	831	20230103	18.65	1148	-14.11	20230713	831	18.65	20230103	1148	-14.11	20230713	831	18.65	20230103	1.01	N	085310	500	399 억	734770	N	N	0	N	N
57	20231023	090623	57	100.00	KOSPI	기계	N	N	N	N		N	977	1	2	0.10	8725219	8988	4.64	972	977	965	1268	684	976	970.76	0.92	2704	998	986	968	956	938	991	961	400	292	500	720	1	1	79983352	781	7.29	0.64	12	0.01	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.01	N	085310	500	399 억	734770	N	N	0	N	N
58	20231020	160614	57	100.00	KOSPI	기계	N	N	N	N		N	976	-1	5	-0.10	186431699	193690	81.55	976	980	950	1270	684	977	962.53	0.93	-7322	1007	991	984	968	961	988	965	400	293	500	720	1	1	79983352	781	7.28	0.64	12	0.24	134.00	1519.00	1148	20230713	-14.98	831	20230103	17.45	1148	-14.98	20230713	831	17.45	20230103	1148	-14.98	20230713	831	17.45	20230103	1.01	N	085310	500	399 억	739881	N	N	0	N	N
59	20231020	150615	57	100.00	KOSPI	기계	N	N	N	N		N	972	-5	5	-0.51	184076248	191275	80.53	976	980	950	1270	684	977	962.36	0.93	-6381	1007	991	984	968	961	988	965	400	293	500	720	1	1	79983352	777	7.25	0.64	12	0.24	134.00	1519.00	1148	20230713	-15.33	831	20230103	16.97	1148	-15.33	20230713	831	16.97	20230103	1148	-15.33	20230713	831	16.97	20230103	1.01	N	085310	500	399 억	739881	N	N	0	N	N
60	20231020	140618	57	100.00	KOSPI	기계	N	N	N	N		N	974	-3	5	-0.31	175520156	182486	76.83	976	980	950	1270	684	977	961.83	0.93	1411	1007	991	984	968	961	988	965	400	293	500	720	1	1	79983352	779	7.27	0.64	12	0.23	134.00	1519.00	1148	20230713	-15.16	831	20230103	17.21	1148	-15.16	20230713	831	17.21	20230103	1148	-15.16	20230713	831	17.21	20230103	1.01	N	085310	500	399 억	739881	N	N	0	N	N
61	20231020	130600	57	100.00	KOSPI	기계	N	N	N	N		N	970	-7	5	-0.72	162453264	169049	71.18	976	976	950	1270	684	977	960.98	0.93	1863	1007	991	984	968	961	988	965	400	293	500	720	1	1	79983352	776	7.24	0.64	12	0.21	134.00	1519.00	1148	20230713	-15.51	831	20230103	16.73	1148	-15.51	20230713	831	16.73	20230103	1148	-15.51	20230713	831	16.73	20230103	1.01	N	085310	500	399 억	739881	N	N	0	N	N
62	20231020	120611	57	100.00	KOSPI	기계	N	N	N	N		N	966	-11	5	-1.13	159385803	165880	69.84	976	976	950	1270	684	977	960.85	0.93	3119	1007	991	984	968	961	988	965	400	293	500	720	1	1	79983352	773	7.21	0.64	12	0.21	134.00	1519.00	1148	20230713	-15.85	831	20230103	16.25	1148	-15.85	20230713	831	16.25	20230103	1148	-15.85	20230713	831	16.25	20230103	1.01	N	085310	500	399 억	739881	N	N	0	N	N
63	20231020	110617	57	100.00	KOSPI	기계	N	N	N	N		N	963	-14	5	-1.43	143127726	148950	62.71	976	976	950	1270	684	977	960.91	0.93	1109	1007	991	984	968	961	988	965	400	293	500	720	1	1	79983352	770	7.19	0.63	12	0.19	134.00	1519.00	1148	20230713	-16.11	831	20230103	15.88	1148	-16.11	20230713	831	15.88	20230103	1148	-16.11	20230713	831	15.88	20230103	1.01	N	085310	500	399 억	739881	N	N	0	N	N
64	20231020	100610	57	100.00	KOSPI	기계	N	N	N	N		N	953	-24	5	-2.46	101919935	105808	44.55	976	976	952	1270	684	977	963.25	0.93	-7516	1007	991	984	968	961	988	965	400	293	500	720	1	1	79983352	762	7.11	0.63	12	0.13	134.00	1519.00	1148	20230713	-16.99	831	20230103	14.68	1148	-16.99	20230713	831	14.68	20230103	1148	-16.99	20230713	831	14.68	20230103	1.01	N	085310	500	399 억	739881	N	N	0	N	N
65	20231020	090612	57	100.00	KOSPI	기계	N	N	N	N		N	972	-5	5	-0.51	2890258	2967	1.25	976	976	970	1270	684	977	974.13	0.93	-1144	1007	991	984	968	961	988	965	400	293	500	720	1	1	79983352	777	7.25	0.64	12	0.00	134.00	1519.00	1148	20230713	-15.33	831	20230103	16.97	1148	-15.33	20230713	831	16.97	20230103	1148	-15.33	20230713	831	16.97	20230103	1.01	N	085310	500	399 억	739881	N	N	0	N	N
66	20231019	160608	57	100.00	KOSPI	기계	N	N	N	N		N	977	-23	5	-2.30	233229937	236908	195.62	1000	1000	977	1300	700	1000	984.47	0.90	9727	1026	1012	1006	992	986	1010	990	400	300	500	740	1	1	79983352	781	7.29	0.64	12	0.30	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.00	N	085310	500	399 억	722403	N	N	0	N	N
67	20231019	150605	57	100.00	KOSPI	기계	N	N	N	N		N	980	-20	5	-2.00	226764545	230299	190.16	1000	1000	977	1300	700	1000	984.65	0.90	8994	1026	1012	1006	992	986	1010	990	400	300	500	740	1	1	79983352	784	7.31	0.65	12	0.29	134.00	1519.00	1148	20230713	-14.63	831	20230103	17.93	1148	-14.63	20230713	831	17.93	20230103	1148	-14.63	20230713	831	17.93	20230103	1.00	N	085310	500	399 억	722403	N	N	0	N	N
68	20231019	140611	57	100.00	KOSPI	기계	N	N	N	N		N	983	-17	5	-1.70	153389895	155494	128.39	1000	1000	979	1300	700	1000	986.47	0.90	-162	1026	1012	1006	992	986	1010	990	400	300	500	740	1	1	79983352	786	7.34	0.65	12	0.19	134.00	1519.00	1148	20230713	-14.37	831	20230103	18.29	1148	-14.37	20230713	831	18.29	20230103	1148	-14.37	20230713	831	18.29	20230103	1.00	N	085310	500	399 억	722403	N	N	0	N	N
69	20231019	130604	57	100.00	KOSPI	기계	N	N	N	N		N	990	-10	5	-1.00	136089155	137927	113.89	1000	1000	979	1300	700	1000	986.68	0.90	-2910	1026	1012	1006	992	986	1010	990	400	300	500	740	1	1	79983352	792	7.39	0.65	12	0.17	134.00	1519.00	1148	20230713	-13.76	831	20230103	19.13	1148	-13.76	20230713	831	19.13	20230103	1148	-13.76	20230713	831	19.13	20230103	1.00	N	085310	500	399 억	722403	N	N	0	N	N
70	20231019	120609	57	100.00	KOSPI	기계	N	N	N	N		N	991	-9	5	-0.90	125825442	127540	105.31	1000	1000	979	1300	700	1000	986.56	0.90	-1303	1026	1012	1006	992	986	1010	990	400	300	500	740	1	1	79983352	793	7.40	0.65	12	0.16	134.00	1519.00	1148	20230713	-13.68	831	20230103	19.25	1148	-13.68	20230713	831	19.25	20230103	1148	-13.68	20230713	831	19.25	20230103	1.00	N	085310	500	399 억	722403	N	N	0	N	N
71	20231019	110607	57	100.00	KOSPI	기계	N	N	N	N		N	996	-4	5	-0.40	91536655	92854	76.67	1000	1000	979	1300	700	1000	985.81	0.90	-4452	1026	1012	1006	992	986	1010	990	400	300	500	740	1	1	79983352	797	7.43	0.66	12	0.12	134.00	1519.00	1148	20230713	-13.24	831	20230103	19.86	1148	-13.24	20230713	831	19.86	20230103	1148	-13.24	20230713	831	19.86	20230103	1.00	N	085310	500	399 억	722403	N	N	0	N	N
72	20231019	100603	57	100.00	KOSPI	기계	N	N	N	N		N	982	-18	5	-1.80	31485561	32028	26.45	1000	1000	979	1300	700	1000	983.06	0.90	-12185	1026	1012	1006	992	986	1010	990	400	300	500	740	1	1	79983352	785	7.33	0.65	12	0.04	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	1.00	N	085310	500	399 억	722403	N	N	0	N	N
73	20231019	090609	57	100.00	KOSPI	기계	N	N	N	N		N	981	-19	5	-1.90	5503541	5553	4.59	1000	1000	980	1300	700	1000	991.09	0.90	-326	1026	1012	1006	992	986	1010	990	400	300	500	740	1	1	79983352	785	7.32	0.65	12	0.01	134.00	1519.00	1148	20230713	-14.55	831	20230103	18.05	1148	-14.55	20230713	831	18.05	20230103	1148	-14.55	20230713	831	18.05	20230103	1.00	N	085310	500	399 억	722403	N	N	0	N	N
74	20231018	160611	57	100.00	KOSPI	기계	N	N	N	N		N	1000	-18	5	-1.77	121425142	120826	98.33	1020	1020	1000	1323	713	1018	1004.96	0.94	-30001	1038	1028	1015	1005	992	1033	1010	400	305	500	750	1	1	79983352	800	7.46	0.66	12	0.15	134.00	1519.00	1148	20230713	-12.89	831	20230103	20.34	1148	-12.89	20230713	831	20.34	20230103	1148	-12.89	20230713	831	20.34	20230103	1.01	N	085310	500	399 억	753674	N	N	2	N	N
75	20231018	150605	57	100.00	KOSPI	기계	N	N	N	N		N	1004	-14	5	-1.38	112517845	111932	91.09	1020	1020	1000	1323	713	1018	1005.23	0.94	-29544	1038	1028	1015	1005	992	1033	1010	400	305	500	750	1	1	79983352	803	7.49	0.66	12	0.14	134.00	1519.00	1148	20230713	-12.54	831	20230103	20.82	1148	-12.54	20230713	831	20.82	20230103	1148	-12.54	20230713	831	20.82	20230103	1.01	N	085310	500	399 억	753674	N	N	2	N	N
76	20231018	140558	57	100.00	KOSPI	기계	N	N	N	N		N	1009	-9	5	-0.88	97847079	97336	79.21	1020	1020	1000	1323	713	1018	1005.25	0.94	-23534	1038	1028	1015	1005	992	1033	1010	400	305	500	750	1	1	79983352	807	7.53	0.66	12	0.12	134.00	1519.00	1148	20230713	-12.11	831	20230103	21.42	1148	-12.11	20230713	831	21.42	20230103	1148	-12.11	20230713	831	21.42	20230103	1.01	N	085310	500	399 억	753674	N	N	2	N	N
77	20231018	130555	57	100.00	KOSPI	기계	N	N	N	N		N	1010	-8	5	-0.79	89418540	88961	72.39	1020	1020	1000	1323	713	1018	1005.14	0.94	-19485	1038	1028	1015	1005	992	1033	1010	400	305	500	750	1	1	79983352	808	7.54	0.66	12	0.11	134.00	1519.00	1148	20230713	-12.02	831	20230103	21.54	1148	-12.02	20230713	831	21.54	20230103	1148	-12.02	20230713	831	21.54	20230103	1.01	N	085310	500	399 억	753674	N	N	2	N	N
78	20231018	120606	57	100.00	KOSPI	기계	N	N	N	N		N	1003	-15	5	-1.47	72928179	72519	59.01	1020	1020	1000	1323	713	1018	1005.64	0.94	-14996	1038	1028	1015	1005	992	1033	1010	400	305	500	750	1	1	79983352	802	7.49	0.66	12	0.09	134.00	1519.00	1148	20230713	-12.63	831	20230103	20.70	1148	-12.63	20230713	831	20.70	20230103	1148	-12.63	20230713	831	20.70	20230103	1.01	N	085310	500	399 억	753674	N	N	2	N	N
79	20231018	110600	57	100.00	KOSPI	기계	N	N	N	N		N	1002	-16	5	-1.57	60192975	59791	48.66	1020	1020	1001	1323	713	1018	1006.72	0.94	-14940	1038	1028	1015	1005	992	1033	1010	400	305	500	750	1	1	79983352	801	7.48	0.66	12	0.07	134.00	1519.00	1148	20230713	-12.72	831	20230103	20.58	1148	-12.72	20230713	831	20.58	20230103	1148	-12.72	20230713	831	20.58	20230103	1.01	N	085310	500	399 억	753674	N	N	2	N	N
80	20231018	100606	57	100.00	KOSPI	기계	N	N	N	N		N	1004	-14	5	-1.38	34606734	34263	27.88	1020	1020	1001	1323	713	1018	1010.03	0.94	-6380	1038	1028	1015	1005	992	1033	1010	400	305	500	750	1	1	79983352	803	7.49	0.66	12	0.04	134.00	1519.00	1148	20230713	-12.54	831	20230103	20.82	1148	-12.54	20230713	831	20.82	20230103	1148	-12.54	20230713	831	20.82	20230103	1.01	N	085310	500	399 억	753674	N	N	2	N	N
81	20231018	090558	57	100.00	KOSPI	기계	N	N	N	N		N	1011	-7	5	-0.69	13999358	13754	11.19	1020	1020	1011	1323	713	1018	1017.84	0.94	-12325	1038	1028	1015	1005	992	1033	1010	400	305	500	750	1	1	79983352	809	7.54	0.67	12	0.02	134.00	1519.00	1148	20230713	-11.93	831	20230103	21.66	1148	-11.93	20230713	831	21.66	20230103	1148	-11.93	20230713	831	21.66	20230103	1.01	N	085310	500	399 억	753674	N	N	2	N	N
82	20231017	160602	57	100.00	KOSPI	기계	N	N	N	N		N	1018	18	2	1.80	124001363	122337	49.15	1002	1025	1002	1300	700	1000	1013.60	0.92	16064	1041	1020	1002	981	963	1031	992	400	300	500	740	1	1	79983352	814	7.60	0.67	12	0.15	134.00	1519.00	1148	20230713	-11.32	831	20230103	22.50	1148	-11.32	20230713	831	22.50	20230103	1148	-11.32	20230713	831	22.50	20230103	1.02	N	085310	500	399 억	734543	N	N	2	N	N
83	20231017	150604	57	100.00	KOSPI	기계	N	N	N	N		N	1016	16	2	1.60	117770859	116211	46.69	1002	1025	1002	1300	700	1000	1013.42	0.92	16569	1041	1020	1002	981	963	1031	992	400	300	500	740	1	1	79983352	813	7.58	0.67	12	0.15	134.00	1519.00	1148	20230713	-11.50	831	20230103	22.26	1148	-11.50	20230713	831	22.26	20230103	1148	-11.50	20230713	831	22.26	20230103	1.02	N	085310	500	399 억	734543	N	N	2	N	N
84	20231017	140606	57	100.00	KOSPI	기계	N	N	N	N		N	1006	6	2	0.60	114369800	112846	45.34	1002	1025	1002	1300	700	1000	1013.50	0.92	15491	1041	1020	1002	981	963	1031	992	400	300	500	740	1	1	79983352	805	7.51	0.66	12	0.14	134.00	1519.00	1148	20230713	-12.37	831	20230103	21.06	1148	-12.37	20230713	831	21.06	20230103	1148	-12.37	20230713	831	21.06	20230103	1.02	N	085310	500	399 억	734543	N	N	2	N	N
85	20231017	130600	57	100.00	KOSPI	기계	N	N	N	N		N	1013	13	2	1.30	97392736	96010	38.58	1002	1025	1002	1300	700	1000	1014.40	0.92	7418	1041	1020	1002	981	963	1031	992	400	300	500	740	1	1	79983352	810	7.56	0.67	12	0.12	134.00	1519.00	1148	20230713	-11.76	831	20230103	21.90	1148	-11.76	20230713	831	21.90	20230103	1148	-11.76	20230713	831	21.90	20230103	1.02	N	085310	500	399 억	734543	N	N	2	N	N
86	20231017	120602	57	100.00	KOSPI	기계	N	N	N	N		N	1017	17	2	1.70	76949936	75839	30.47	1002	1025	1002	1300	700	1000	1014.65	0.92	9187	1041	1020	1002	981	963	1031	992	400	300	500	740	1	1	79983352	813	7.59	0.67	12	0.09	134.00	1519.00	1148	20230713	-11.41	831	20230103	22.38	1148	-11.41	20230713	831	22.38	20230103	1148	-11.41	20230713	831	22.38	20230103	1.02	N	085310	500	399 억	734543	N	N	2	N	N
87	20231017	110557	57	100.00	KOSPI	기계	N	N	N	N		N	1015	15	2	1.50	69178988	68187	27.40	1002	1025	1002	1300	700	1000	1014.55	0.92	8734	1041	1020	1002	981	963	1031	992	400	300	500	740	1	1	79983352	812	7.57	0.67	12	0.09	134.00	1519.00	1148	20230713	-11.59	831	20230103	22.14	1148	-11.59	20230713	831	22.14	20230103	1148	-11.59	20230713	831	22.14	20230103	1.02	N	085310	500	399 억	734543	N	N	2	N	N
88	20231017	100553	57	100.00	KOSPI	기계	N	N	N	N		N	1018	18	2	1.80	45134084	44553	17.90	1002	1019	1002	1300	700	1000	1013.04	0.92	7339	1041	1020	1002	981	963	1031	992	400	300	500	740	1	1	79983352	814	7.60	0.67	12	0.06	134.00	1519.00	1148	20230713	-11.32	831	20230103	22.50	1148	-11.32	20230713	831	22.50	20230103	1148	-11.32	20230713	831	22.50	20230103	1.02	N	085310	500	399 억	734543	N	N	2	N	N
89	20231017	090558	57	100.00	KOSPI	기계	N	N	N	N		N	1007	7	2	0.70	8306119	8251	3.32	1002	1015	1002	1300	700	1000	1006.68	0.92	1955	1041	1020	1002	981	963	1031	992	400	300	500	740	1	1	79983352	805	7.51	0.66	12	0.01	134.00	1519.00	1148	20230713	-12.28	831	20230103	21.18	1148	-12.28	20230713	831	21.18	20230103	1148	-12.28	20230713	831	21.18	20230103	1.02	N	085310	500	399 억	734543	N	N	2	N	N
90	20231016	160558	57	100.00	KOSPI	기계	N	N	N	N		N	1000	10	2	1.01	247562024	245807	249.01	990	1023	984	1287	693	990	1007.22	0.89	23006	1004	996	988	980	972	1001	985	400	297	500	730	1	1	79983352	800	7.46	0.66	12	0.31	134.00	1519.00	1148	20230713	-12.89	831	20230103	20.34	1148	-12.89	20230713	831	20.34	20230103	1148	-12.89	20230713	831	20.34	20230103	1.04	N	085310	500	399 억	709370	N	N	2	N	N
91	20231016	150558	57	100.00	KOSPI	기계	N	N	N	N		N	1004	14	2	1.41	233103643	231367	234.38	990	1023	984	1287	693	990	1007.51	0.89	22701	1004	996	988	980	972	1001	985	400	297	500	730	1	1	79983352	803	7.49	0.66	12	0.29	134.00	1519.00	1148	20230713	-12.54	831	20230103	20.82	1148	-12.54	20230713	831	20.82	20230103	1148	-12.54	20230713	831	20.82	20230103	1.04	N	085310	500	399 억	709370	N	N	1	N	N
92	20231016	140559	57	100.00	KOSPI	기계	N	N	N	N		N	1010	20	2	2.02	215012877	213354	216.13	990	1023	984	1287	693	990	1007.78	0.89	17304	1004	996	988	980	972	1001	985	400	297	500	730	1	1	79983352	808	7.54	0.66	12	0.27	134.00	1519.00	1148	20230713	-12.02	831	20230103	21.54	1148	-12.02	20230713	831	21.54	20230103	1148	-12.02	20230713	831	21.54	20230103	1.04	N	085310	500	399 억	709370	N	N	1	N	N
93	20231016	130556	57	100.00	KOSPI	기계	N	N	N	N		N	1017	27	2	2.73	194645599	193269	195.79	990	1023	984	1287	693	990	1007.12	0.89	22061	1004	996	988	980	972	1001	985	400	297	500	730	1	1	79983352	813	7.59	0.67	12	0.24	134.00	1519.00	1148	20230713	-11.41	831	20230103	22.38	1148	-11.41	20230713	831	22.38	20230103	1148	-11.41	20230713	831	22.38	20230103	1.04	N	085310	500	399 억	709370	N	N	1	N	N
94	20231016	120555	57	100.00	KOSPI	기계	N	N	N	N		N	1010	20	2	2.02	145103357	144356	146.24	990	1018	984	1287	693	990	1005.18	0.89	9488	1004	996	988	980	972	1001	985	400	297	500	730	1	1	79983352	808	7.54	0.66	12	0.18	134.00	1519.00	1148	20230713	-12.02	831	20230103	21.54	1148	-12.02	20230713	831	21.54	20230103	1148	-12.02	20230713	831	21.54	20230103	1.04	N	085310	500	399 억	709370	N	N	1	N	N
95	20231016	110553	57	100.00	KOSPI	기계	N	N	N	N		N	1013	23	2	2.32	135253774	134582	136.34	990	1018	984	1287	693	990	1004.99	0.89	9642	1004	996	988	980	972	1001	985	400	297	500	730	1	1	79983352	810	7.56	0.67	12	0.17	134.00	1519.00	1148	20230713	-11.76	831	20230103	21.90	1148	-11.76	20230713	831	21.90	20230103	1148	-11.76	20230713	831	21.90	20230103	1.04	N	085310	500	399 억	709370	N	N	1	N	N
96	20231016	100549	57	100.00	KOSPI	기계	N	N	N	N		N	1010	20	2	2.02	82681728	82716	83.79	990	1018	984	1287	693	990	999.59	0.89	13186	1004	996	988	980	972	1001	985	400	297	500	730	1	1	79983352	808	7.54	0.66	12	0.10	134.00	1519.00	1148	20230713	-12.02	831	20230103	21.54	1148	-12.02	20230713	831	21.54	20230103	1148	-12.02	20230713	831	21.54	20230103	1.04	N	085310	500	399 억	709370	N	N	1	N	N
97	20231016	090552	57	100.00	KOSPI	기계	N	N	N	N		N	984	-6	5	-0.61	4057544	4105	4.16	990	990	984	1287	693	990	988.44	0.89	-3865	1004	996	988	980	972	1001	985	400	297	500	730	1	1	79983352	787	7.34	0.65	12	0.01	134.00	1519.00	1148	20230713	-14.29	831	20230103	18.41	1148	-14.29	20230713	831	18.41	20230103	1148	-14.29	20230713	831	18.41	20230103	1.04	N	085310	500	399 억	709370	N	N	1	N	N
98	20231012	160608	57	100.00	KOSPI	기계	N	N	N	N		N	984	4	2	0.41	223029110	227205	520.66	981	992	977	1274	686	980	981.62	0.84	16127	998	988	979	969	960	994	975	400	294	500	720	1	1	79983352	787	7.34	0.65	12	0.28	134.00	1519.00	1148	20230713	-14.29	831	20230103	18.41	1148	-14.29	20230713	831	18.41	20230103	1148	-14.29	20230713	831	18.41	20230103	1.08	N	085310	500	399 억	673739	N	N	6	N	N
99	20231012	150557	57	100.00	KOSPI	기계	N	N	N	N		N	986	6	2	0.61	219955873	224088	513.52	981	992	977	1274	686	980	981.56	0.84	16542	998	988	979	969	960	994	975	400	294	500	720	1	1	79983352	789	7.36	0.65	12	0.28	134.00	1519.00	1148	20230713	-14.11	831	20230103	18.65	1148	-14.11	20230713	831	18.65	20230103	1148	-14.11	20230713	831	18.65	20230103	1.08	N	085310	500	399 억	673739	N	N	7	N	N
100	20231012	140555	57	100.00	KOSPI	기계	N	N	N	N		N	982	2	2	0.20	114403921	116405	266.75	981	992	977	1274	686	980	982.81	0.84	17277	998	988	979	969	960	994	975	400	294	500	720	1	1	79983352	785	7.33	0.65	12	0.15	134.00	1519.00	1148	20230713	-14.46	831	20230103	18.17	1148	-14.46	20230713	831	18.17	20230103	1148	-14.46	20230713	831	18.17	20230103	1.08	N	085310	500	399 억	673739	N	N	7	N	N
101	20231012	130554	57	100.00	KOSPI	기계	N	N	N	N		N	985	5	2	0.51	112709426	114681	262.80	981	992	977	1274	686	980	982.81	0.84	17264	998	988	979	969	960	994	975	400	294	500	720	1	1	79983352	788	7.35	0.65	12	0.14	134.00	1519.00	1148	20230713	-14.20	831	20230103	18.53	1148	-14.20	20230713	831	18.53	20230103	1148	-14.20	20230713	831	18.53	20230103	1.08	N	085310	500	399 억	673739	N	N	7	N	N
102	20231012	120603	57	100.00	KOSPI	기계	N	N	N	N		N	987	7	2	0.71	91323551	92992	213.10	981	992	977	1274	686	980	982.06	0.84	17183	998	988	979	969	960	994	975	400	294	500	720	1	1	79983352	789	7.37	0.65	12	0.12	134.00	1519.00	1148	20230713	-14.02	831	20230103	18.77	1148	-14.02	20230713	831	18.77	20230103	1148	-14.02	20230713	831	18.77	20230103	1.08	N	085310	500	399 억	673739	N	N	7	N	N
103	20231012	110602	57	100.00	KOSPI	기계	N	N	N	N		N	988	8	2	0.82	80768077	82290	188.57	981	992	977	1274	686	980	981.51	0.84	15974	998	988	979	969	960	994	975	400	294	500	720	1	1	79983352	790	7.37	0.65	12	0.10	134.00	1519.00	1148	20230713	-13.94	831	20230103	18.89	1148	-13.94	20230713	831	18.89	20230103	1148	-13.94	20230713	831	18.89	20230103	1.08	N	085310	500	399 억	673739	N	N	7	N	N
104	20231012	100558	57	100.00	KOSPI	기계	N	N	N	N		N	979	-1	5	-0.10	13649428	13960	31.99	981	992	977	1274	686	980	977.75	0.84	-2168	998	988	979	969	960	994	975	400	294	500	720	1	1	79983352	783	7.31	0.64	12	0.02	134.00	1519.00	1148	20230713	-14.72	831	20230103	17.81	1148	-14.72	20230713	831	17.81	20230103	1148	-14.72	20230713	831	17.81	20230103	1.08	N	085310	500	399 억	673739	N	N	7	N	N
105	20231012	090602	57	100.00	KOSPI	기계	N	N	N	N		N	990	10	2	1.02	59210	60	0.14	981	992	981	1274	686	980	986.83	0.84	5	998	988	979	969	960	994	975	400	294	500	720	1	1	79983352	792	7.39	0.65	12	0.00	134.00	1519.00	1148	20230713	-13.76	831	20230103	19.13	1148	-13.76	20230713	831	19.13	20230103	1148	-13.76	20230713	831	19.13	20230103	1.08	N	085310	500	399 억	673739	N	N	7	N	N
106	20231011	160555	57	100.00	KOSPI	기계	N	N	N	N		N	980	6	2	0.62	42479638	43488	33.04	975	989	970	1266	682	974	976.81	0.85	-3725	987	980	970	963	953	984	967	400	292	500	720	1	1	79983352	784	7.31	0.65	12	0.05	134.00	1519.00	1148	20230713	-14.63	831	20230103	17.93	1148	-14.63	20230713	831	17.93	20230103	1148	-14.63	20230713	831	17.93	20230103	1.10	N	085310	500	399 억	677464	N	N	7	N	N
107	20231011	150556	57	100.00	KOSPI	기계	N	N	N	N		N	978	4	2	0.41	37701857	38607	29.33	975	989	970	1266	682	974	976.55	0.85	-3376	987	980	970	963	953	984	967	400	292	500	720	1	1	79983352	782	7.30	0.64	12	0.05	134.00	1519.00	1148	20230713	-14.81	831	20230103	17.69	1148	-14.81	20230713	831	17.69	20230103	1148	-14.81	20230713	831	17.69	20230103	1.10	N	085310	500	399 억	677464	N	N	7	N	N
108	20231011	140602	57	100.00	KOSPI	기계	N	N	N	N		N	978	4	2	0.41	34239217	35071	26.65	975	989	970	1266	682	974	976.28	0.85	-3189	987	980	970	963	953	984	967	400	292	500	720	1	1	79983352	782	7.30	0.64	12	0.04	134.00	1519.00	1148	20230713	-14.81	831	20230103	17.69	1148	-14.81	20230713	831	17.69	20230103	1148	-14.81	20230713	831	17.69	20230103	1.10	N	085310	500	399 억	677464	N	N	7	N	N
109	20231011	130553	57	100.00	KOSPI	기계	N	N	N	N		N	977	3	2	0.31	29278034	29998	22.79	975	989	970	1266	682	974	976.00	0.85	-2769	987	980	970	963	953	984	967	400	292	500	720	1	1	79983352	781	7.29	0.64	12	0.04	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.10	N	085310	500	399 억	677464	N	N	7	N	N
110	20231011	120604	57	100.00	KOSPI	기계	N	N	N	N		N	977	3	2	0.31	24126855	24719	18.78	975	989	970	1266	682	974	976.04	0.85	-2788	987	980	970	963	953	984	967	400	292	500	720	1	1	79983352	781	7.29	0.64	12	0.03	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.10	N	085310	500	399 억	677464	N	N	7	N	N
111	20231011	110559	57	100.00	KOSPI	기계	N	N	N	N		N	977	3	2	0.31	18402299	18847	14.32	975	989	970	1266	682	974	976.40	0.85	-1095	987	980	970	963	953	984	967	400	292	500	720	1	1	79983352	781	7.29	0.64	12	0.02	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.10	N	085310	500	399 억	677464	N	N	7	N	N
112	20231011	100555	57	100.00	KOSPI	기계	N	N	N	N		N	972	-2	5	-0.21	14950810	15310	11.63	975	989	970	1266	682	974	976.54	0.85	-1084	987	980	970	963	953	984	967	400	292	500	720	1	1	79983352	777	7.25	0.64	12	0.02	134.00	1519.00	1148	20230713	-15.33	831	20230103	16.97	1148	-15.33	20230713	831	16.97	20230103	1148	-15.33	20230713	831	16.97	20230103	1.10	N	085310	500	399 억	677464	N	N	7	N	N
113	20231011	090559	57	100.00	KOSPI	기계	N	N	N	N		N	979	5	2	0.51	813756	834	0.63	975	980	972	1266	682	974	975.73	0.85	-161	987	980	970	963	953	984	967	400	292	500	720	1	1	79983352	783	7.31	0.64	12	0.00	134.00	1519.00	1148	20230713	-14.72	831	20230103	17.81	1148	-14.72	20230713	831	17.81	20230103	1148	-14.72	20230713	831	17.81	20230103	1.10	N	085310	500	399 억	677464	N	N	7	N	N
114	20231010	160552	57	100.00	KOSPI	기계	N	N	N	N		N	974	4	2	0.41	121404463	125523	242.68	960	977	960	1261	679	970	967.17	0.86	-4759	989	979	967	957	945	984	962	400	291	500	710	1	1	79983352	779	7.27	0.64	12	0.16	134.00	1519.00	1148	20230713	-15.16	831	20230103	17.21	1148	-15.16	20230713	831	17.21	20230103	1148	-15.16	20230713	831	17.21	20230103	1.11	N	085310	500	399 억	683876	N	N	7	N	N
115	20231010	150550	57	100.00	KOSPI	기계	N	N	N	N		N	973	3	2	0.31	118028802	122049	235.96	960	977	960	1261	679	970	967.06	0.86	-4460	989	979	967	957	945	984	962	400	291	500	710	1	1	79983352	778	7.26	0.64	12	0.15	134.00	1519.00	1148	20230713	-15.24	831	20230103	17.09	1148	-15.24	20230713	831	17.09	20230103	1148	-15.24	20230713	831	17.09	20230103	1.11	N	085310	500	399 억	683876	N	N	10	N	N
116	20231010	140554	57	100.00	KOSPI	기계	N	N	N	N		N	966	-4	5	-0.41	92503995	95598	184.82	960	977	960	1261	679	970	967.64	0.86	-5286	989	979	967	957	945	984	962	400	291	500	710	1	1	79983352	773	7.21	0.64	12	0.12	134.00	1519.00	1148	20230713	-15.85	831	20230103	16.25	1148	-15.85	20230713	831	16.25	20230103	1148	-15.85	20230713	831	16.25	20230103	1.11	N	085310	500	399 억	683876	N	N	10	N	N
117	20231010	130548	57	100.00	KOSPI	기계	N	N	N	N		N	967	-3	5	-0.31	60693362	62637	121.10	960	977	960	1261	679	970	968.97	0.86	2230	989	979	967	957	945	984	962	400	291	500	710	1	1	79983352	773	7.22	0.64	12	0.08	134.00	1519.00	1148	20230713	-15.77	831	20230103	16.37	1148	-15.77	20230713	831	16.37	20230103	1148	-15.77	20230713	831	16.37	20230103	1.11	N	085310	500	399 억	683876	N	N	10	N	N
118	20231010	120547	57	100.00	KOSPI	기계	N	N	N	N		N	970	0	3	0.00	48941668	50490	97.61	960	977	960	1261	679	970	969.33	0.86	5745	989	979	967	957	945	984	962	400	291	500	710	1	1	79983352	776	7.24	0.64	12	0.06	134.00	1519.00	1148	20230713	-15.51	831	20230103	16.73	1148	-15.51	20230713	831	16.73	20230103	1148	-15.51	20230713	831	16.73	20230103	1.11	N	085310	500	399 억	683876	N	N	10	N	N
119	20231010	110540	57	100.00	KOSPI	기계	N	N	N	N		N	969	-1	5	-0.10	18856886	19466	37.63	960	977	960	1261	679	970	968.71	0.86	5956	989	979	967	957	945	984	962	400	291	500	710	1	1	79983352	775	7.23	0.64	12	0.02	134.00	1519.00	1148	20230713	-15.59	831	20230103	16.61	1148	-15.59	20230713	831	16.61	20230103	1148	-15.59	20230713	831	16.61	20230103	1.11	N	085310	500	399 억	683876	N	N	10	N	N
120	20231010	100543	57	100.00	KOSPI	기계	N	N	N	N		N	971	1	2	0.10	15140333	15634	30.23	960	977	960	1261	679	970	968.42	0.86	6082	989	979	967	957	945	984	962	400	291	500	710	1	1	79983352	777	7.25	0.64	12	0.02	134.00	1519.00	1148	20230713	-15.42	831	20230103	16.85	1148	-15.42	20230713	831	16.85	20230103	1148	-15.42	20230713	831	16.85	20230103	1.11	N	085310	500	399 억	683876	N	N	10	N	N
121	20231010	090541	57	100.00	KOSPI	기계	N	N	N	N		N	977	7	2	0.72	5980009	6195	11.98	960	977	960	1261	679	970	965.30	0.86	2599	989	979	967	957	945	984	962	400	291	500	710	1	1	79983352	781	7.29	0.64	12	0.01	134.00	1519.00	1148	20230713	-14.90	831	20230103	17.57	1148	-14.90	20230713	831	17.57	20230103	1148	-14.90	20230713	831	17.57	20230103	1.11	N	085310	500	399 억	683876	N	N	10	N	N
122	20231006	160546	55	60.00	KOSPI	기계	N	N	N	Y	60	N	970	0	3	0.00	49729574	51333	34.97	955	977	955	1261	679	970	968.76	0.86	-6499	988	979	968	959	948	980	960	400	291	500	710	1	1	79983352	776	7.24	0.64	12	0.06	134.00	1519.00	1148	20230713	-15.51	831	20230103	16.73	1148	-15.51	20230713	831	16.73	20230103	1148	-15.51	20230713	831	16.73	20230103	1.16	N	085310	500	399 억	688368	N	N	10	N	N
123	20231006	150536	55	60.00	KOSPI	기계	N	N	N	Y	60	N	967	-3	5	-0.31	48734124	50304	34.27	955	977	955	1261	679	970	968.79	0.86	-6304	988	979	968	959	948	980	960	400	291	500	710	1	1	79983352	773	7.22	0.64	12	0.06	134.00	1519.00	1148	20230713	-15.77	831	20230103	16.37	1148	-15.77	20230713	831	16.37	20230103	1148	-15.77	20230713	831	16.37	20230103	1.16	N	085310	500	399 억	688368	N	N	20	N	N
124	20231006	140538	55	60.00	KOSPI	기계	N	N	N	Y	60	N	970	0	3	0.00	34889525	35991	24.52	955	977	955	1261	679	970	969.40	0.86	-6304	988	979	968	959	948	980	960	400	291	500	710	1	1	79983352	776	7.24	0.64	12	0.04	134.00	1519.00	1148	20230713	-15.51	831	20230103	16.73	1148	-15.51	20230713	831	16.73	20230103	1148	-15.51	20230713	831	16.73	20230103	1.16	N	085310	500	399 억	688368	N	N	20	N	N
125	20231006	130533	55	60.00	KOSPI	기계	N	N	N	Y	60	N	973	3	2	0.31	32838117	33876	23.08	955	977	955	1261	679	970	969.36	0.86	-5452	988	979	968	959	948	980	960	400	291	500	710	1	1	79983352	778	7.26	0.64	12	0.04	134.00	1519.00	1148	20230713	-15.24	831	20230103	17.09	1148	-15.24	20230713	831	17.09	20230103	1148	-15.24	20230713	831	17.09	20230103	1.16	N	085310	500	399 억	688368	N	N	20	N	N
126	20231006	120531	55	60.00	KOSPI	기계	N	N	N	Y	60	N	973	3	2	0.31	32568073	33598	22.89	955	977	955	1261	679	970	969.35	0.86	-5452	988	979	968	959	948	980	960	400	291	500	710	1	1	79983352	778	7.26	0.64	12	0.04	134.00	1519.00	1148	20230713	-15.24	831	20230103	17.09	1148	-15.24	20230713	831	17.09	20230103	1148	-15.24	20230713	831	17.09	20230103	1.16	N	085310	500	399 억	688368	N	N	20	N	N
127	20231006	110526	55	60.00	KOSPI	기계	N	N	N	Y	60	N	972	2	2	0.21	22694375	23410	15.95	955	977	955	1261	679	970	969.43	0.86	-779	988	979	968	959	948	980	960	400	291	500	710	1	1	79983352	777	7.25	0.64	12	0.03	134.00	1519.00	1148	20230713	-15.33	831	20230103	16.97	1148	-15.33	20230713	831	16.97	20230103	1148	-15.33	20230713	831	16.97	20230103	1.16	N	085310	500	399 억	688368	N	N	20	N	N
128	20231006	100531	55	60.00	KOSPI	기계	N	N	N	Y	60	N	970	0	3	0.00	11454082	11825	8.06	955	977	955	1261	679	970	968.63	0.86	-391	988	979	968	959	948	980	960	400	291	500	710	1	1	79983352	776	7.24	0.64	12	0.01	134.00	1519.00	1148	20230713	-15.51	831	20230103	16.73	1148	-15.51	20230713	831	16.73	20230103	1148	-15.51	20230713	831	16.73	20230103	1.16	N	085310	500	399 억	688368	N	N	20	N	N
129	20231006	090527	55	60.00	KOSPI	기계	N	N	N	Y	60	N	972	2	2	0.21	4690011	4872	3.32	955	972	955	1261	679	970	962.65	0.86	195	988	979	968	959	948	980	960	400	291	500	710	1	1	79983352	777	7.25	0.64	12	0.01	134.00	1519.00	1148	20230713	-15.33	831	20230103	16.97	1148	-15.33	20230713	831	16.97	20230103	1148	-15.33	20230713	831	16.97	20230103	1.16	N	085310	500	399 억	688368	N	N	20	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History