KissMeData/015590/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

72 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	marketWarningCode	shortOverheated
2	20230831	160319	57	100.00	KOSPI	기계	N	N	N	N	N	865	-20	5	-2.26	1745596012	2001176	80.02	886	889	865	1150	620	885	872.29	1.46	-59531	929	907	893	871	857	900	864	1185	265	500	580	1	1	236931544	2049	17.65	1.82	12	0.84	49.00	475.00	1230	20230707	-29.67	309	20221005	179.94	1230	-29.67	20230707	329	162.92	20230105	1230	-29.67	20230707	309	179.94	20221005	1.56	N	015590	500	1184 억	3465836	N	N	6	N	00	N
3	20230831	150402	57	100.00	KOSPI	기계	N	N	N	N	N	869	-16	5	-1.81	1517854807	1738167	69.50	886	889	865	1150	620	885	873.25	1.46	-67495	929	907	893	871	857	900	864	1185	265	500	580	1	1	236931544	2059	17.73	1.83	12	0.73	49.00	475.00	1230	20230707	-29.35	309	20221005	181.23	1230	-29.35	20230707	329	164.13	20230105	1230	-29.35	20230707	309	181.23	20221005	1.56	N	015590	500	1184 억	3465836	N	N	8	N	00	N
4	20230831	140420	57	100.00	KOSPI	기계	N	N	N	N	N	871	-14	5	-1.58	1334452373	1527285	61.07	886	889	865	1150	620	885	873.74	1.46	-45931	929	907	893	871	857	900	864	1185	265	500	580	1	1	236931544	2064	17.78	1.83	12	0.64	49.00	475.00	1230	20230707	-29.19	309	20221005	181.88	1230	-29.19	20230707	329	164.74	20230105	1230	-29.19	20230707	309	181.88	20221005	1.56	N	015590	500	1184 억	3465836	N	N	8	N	00	N
5	20230831	130411	57	100.00	KOSPI	기계	N	N	N	N	N	870	-15	5	-1.69	1142076844	1305956	52.22	886	889	865	1150	620	885	874.51	1.46	-38988	929	907	893	871	857	900	864	1185	265	500	580	1	1	236931544	2061	17.76	1.83	12	0.55	49.00	475.00	1230	20230707	-29.27	309	20221005	181.55	1230	-29.27	20230707	329	164.44	20230105	1230	-29.27	20230707	309	181.55	20221005	1.56	N	015590	500	1184 억	3465836	N	N	8	N	00	N
6	20230831	120413	57	100.00	KOSPI	기계	N	N	N	N	N	875	-10	5	-1.13	950394448	1086975	43.46	886	889	865	1150	620	885	874.35	1.46	-22838	929	907	893	871	857	900	864	1185	265	500	580	1	1	236931544	2073	17.86	1.84	12	0.46	49.00	475.00	1230	20230707	-28.86	309	20221005	183.17	1230	-28.86	20230707	329	165.96	20230105	1230	-28.86	20230707	309	183.17	20221005	1.56	N	015590	500	1184 억	3465836	N	N	8	N	00	N
7	20230831	110547	57	100.00	KOSPI	기계	N	N	N	N	N	879	-6	5	-0.68	834869543	954605	38.17	886	889	865	1150	620	885	874.57	1.46	-16495	929	907	893	871	857	900	864	1185	265	500	580	1	1	236931544	2083	17.94	1.85	12	0.40	49.00	475.00	1230	20230707	-28.54	309	20221005	184.47	1230	-28.54	20230707	329	167.17	20230105	1230	-28.54	20230707	309	184.47	20221005	1.56	N	015590	500	1184 억	3465836	N	N	8	N	00	N
8	20230831	100442	57	100.00	KOSPI	기계	N	N	N	N	N	877	-8	5	-0.90	599822394	687238	27.48	886	889	865	1150	620	885	872.80	1.46	12110	929	907	893	871	857	900	864	1185	265	500	580	1	1	236931544	2078	17.90	1.85	12	0.29	49.00	475.00	1230	20230707	-28.70	309	20221005	183.82	1230	-28.70	20230707	329	166.57	20230105	1230	-28.70	20230707	309	183.82	20221005	1.56	N	015590	500	1184 억	3465836	N	N	8	N	00	N
9	20230831	090343	57	100.00	KOSPI	기계	N	N	N	N	N	883	-2	5	-0.23	27742927	31403	1.26	886	889	879	1150	620	885	883.45	1.46	-11773	929	907	893	871	857	900	864	1185	265	500	580	1	1	236931544	2092	18.02	1.86	12	0.01	49.00	475.00	1230	20230707	-28.21	309	20221005	185.76	1230	-28.21	20230707	329	168.39	20230105	1230	-28.21	20230707	309	185.76	20221005	1.56	N	015590	500	1184 억	3465836	N	N	8	N	00	N
10	20230830	160321	57	100.00	KOSPI	기계	N	N	N	N	N	885	-14	5	-1.56	2231137886	2500227	143.66	901	915	879	1168	630	899	892.38	1.48	-78780	929	913	903	887	877	909	883	1185	269	500	590	1	1	236931544	2097	18.06	1.86	12	1.06	49.00	475.00	1230	20230707	-28.05	309	20221005	186.41	1230	-28.05	20230707	329	169.00	20230105	1230	-28.05	20230707	309	186.41	20221005	1.80	N	015590	500	1184 억	3500390	N	N	8	N	00	N
11	20230830	150353	57	100.00	KOSPI	기계	N	N	N	N	N	883	-16	5	-1.78	2160331687	2420111	139.05	901	915	879	1168	630	899	892.66	1.48	-73994	929	913	903	887	877	909	883	1185	269	500	590	1	1	236931544	2092	18.02	1.86	12	1.02	49.00	475.00	1230	20230707	-28.21	309	20221005	185.76	1230	-28.21	20230707	329	168.39	20230105	1230	-28.21	20230707	309	185.76	20221005	1.80	N	015590	500	1184 억	3500390	N	N	6	N	00	N
12	20230830	140417	57	100.00	KOSPI	기계	N	N	N	N	N	888	-11	5	-1.22	1641485273	1832406	105.29	901	915	883	1168	630	899	895.81	1.48	-83889	929	913	903	887	877	909	883	1185	269	500	590	1	1	236931544	2104	18.12	1.87	12	0.77	49.00	475.00	1230	20230707	-27.80	309	20221005	187.38	1230	-27.80	20230707	329	169.91	20230105	1230	-27.80	20230707	309	187.38	20221005	1.80	N	015590	500	1184 억	3500390	N	N	6	N	00	N
13	20230830	130400	57	100.00	KOSPI	기계	N	N	N	N	N	887	-12	5	-1.33	1493304390	1665648	95.70	901	915	883	1168	630	899	896.53	1.48	-56270	929	913	903	887	877	909	883	1185	269	500	590	1	1	236931544	2102	18.10	1.87	12	0.70	49.00	475.00	1230	20230707	-27.89	309	20221005	187.06	1230	-27.89	20230707	329	169.60	20230105	1230	-27.89	20230707	309	187.06	20221005	1.80	N	015590	500	1184 억	3500390	N	N	6	N	00	N
14	20230830	120409	57	100.00	KOSPI	기계	N	N	N	N	N	888	-11	5	-1.22	1152194488	1281130	73.61	901	915	885	1168	630	899	899.36	1.48	-32008	929	913	903	887	877	909	883	1185	269	500	590	1	1	236931544	2104	18.12	1.87	12	0.54	49.00	475.00	1230	20230707	-27.80	309	20221005	187.38	1230	-27.80	20230707	329	169.91	20230105	1230	-27.80	20230707	309	187.38	20221005	1.80	N	015590	500	1184 억	3500390	N	N	6	N	00	N
15	20230830	110540	57	100.00	KOSPI	기계	N	N	N	N	N	897	-2	5	-0.22	712343871	788305	45.29	901	915	894	1168	630	899	903.64	1.48	-5885	929	913	903	887	877	909	883	1185	269	500	590	1	1	236931544	2125	18.31	1.89	12	0.33	49.00	475.00	1230	20230707	-27.07	309	20221005	190.29	1230	-27.07	20230707	329	172.64	20230105	1230	-27.07	20230707	309	190.29	20221005	1.80	N	015590	500	1184 억	3500390	N	N	6	N	00	N
16	20230830	100431	57	100.00	KOSPI	기계	N	N	N	N	N	900	1	2	0.11	526885415	581918	33.44	901	915	894	1168	630	899	905.43	1.48	13009	929	913	903	887	877	909	883	1185	269	500	590	1	1	236931544	2132	18.37	1.89	12	0.25	49.00	475.00	1230	20230707	-26.83	309	20221005	191.26	1230	-26.83	20230707	329	173.56	20230105	1230	-26.83	20230707	309	191.26	20221005	1.80	N	015590	500	1184 억	3500390	N	N	6	N	00	N
17	20230830	090339	57	100.00	KOSPI	기계	N	N	N	N	N	899	0	3	0.00	17203341	19140	1.10	901	901	894	1168	630	899	898.82	1.48	-16653	929	913	903	887	877	909	883	1185	269	500	590	1	1	236931544	2130	18.35	1.89	12	0.01	49.00	475.00	1230	20230707	-26.91	309	20221005	190.94	1230	-26.91	20230707	329	173.25	20230105	1230	-26.91	20230707	309	190.94	20221005	1.80	N	015590	500	1184 억	3500390	N	N	6	N	00	N
18	20230829	160317	57	100.00	KOSPI	기계	N	N	N	N	N	899	0	3	0.00	1560201148	1730371	58.14	903	919	893	1168	630	899	901.66	1.45	53329	933	915	907	889	881	912	886	1185	269	500	590	1	1	236931544	2130	18.35	1.89	12	0.73	49.00	475.00	1230	20230707	-26.91	309	20221005	190.94	1230	-26.91	20230707	329	173.25	20230105	1230	-26.91	20230707	309	190.94	20221005	1.56	N	015590	500	1184 억	3446831	N	N	6	N	00	N
19	20230829	150355	57	100.00	KOSPI	기계	N	N	N	N	N	898	-1	5	-0.11	1480516676	1641710	55.16	903	919	893	1168	630	899	901.81	1.45	45575	933	915	907	889	881	912	886	1185	269	500	590	1	1	236931544	2128	18.33	1.89	12	0.69	49.00	475.00	1230	20230707	-26.99	309	20221005	190.61	1230	-26.99	20230707	329	172.95	20230105	1230	-26.99	20230707	309	190.61	20221005	1.56	N	015590	500	1184 억	3446831	N	N	6	N	00	N
20	20230829	140422	57	100.00	KOSPI	기계	N	N	N	N	N	895	-4	5	-0.44	1293247485	1432635	48.14	903	919	893	1168	630	899	902.71	1.45	78942	933	915	907	889	881	912	886	1185	269	500	590	1	1	236931544	2121	18.27	1.88	12	0.60	49.00	475.00	1230	20230707	-27.24	309	20221005	189.64	1230	-27.24	20230707	329	172.04	20230105	1230	-27.24	20230707	309	189.64	20221005	1.56	N	015590	500	1184 억	3446831	N	N	6	N	00	N
21	20230829	130404	57	100.00	KOSPI	기계	N	N	N	N	N	897	-2	5	-0.22	954178319	1054288	35.43	903	919	896	1168	630	899	905.05	1.45	182243	933	915	907	889	881	912	886	1185	269	500	590	1	1	236931544	2125	18.31	1.89	12	0.44	49.00	475.00	1230	20230707	-27.07	309	20221005	190.29	1230	-27.07	20230707	329	172.64	20230105	1230	-27.07	20230707	309	190.29	20221005	1.56	N	015590	500	1184 억	3446831	N	N	6	N	00	N
22	20230829	120415	57	100.00	KOSPI	기계	N	N	N	N	N	902	3	2	0.33	766100138	844990	28.39	903	919	897	1168	630	899	906.64	1.45	225273	933	915	907	889	881	912	886	1185	269	500	590	1	1	236931544	2137	18.41	1.90	12	0.36	49.00	475.00	1230	20230707	-26.67	309	20221005	191.91	1230	-26.67	20230707	329	174.16	20230105	1230	-26.67	20230707	309	191.91	20221005	1.56	N	015590	500	1184 억	3446831	N	N	6	N	00	N
23	20230829	110625	57	100.00	KOSPI	기계	N	N	N	N	N	906	7	2	0.78	621652189	684721	23.01	903	919	900	1168	630	899	907.89	1.45	221159	933	915	907	889	881	912	886	1185	269	500	590	1	1	236931544	2147	18.49	1.91	12	0.29	49.00	475.00	1230	20230707	-26.34	309	20221005	193.20	1230	-26.34	20230707	329	175.38	20230105	1230	-26.34	20230707	309	193.20	20221005	1.56	N	015590	500	1184 억	3446831	N	N	6	N	00	N
24	20230829	100443	57	100.00	KOSPI	기계	N	N	N	N	N	910	11	2	1.22	480397470	529087	17.78	903	919	900	1168	630	899	907.97	1.45	186557	933	915	907	889	881	912	886	1185	269	500	590	1	1	236931544	2156	18.57	1.92	12	0.22	49.00	475.00	1230	20230707	-26.02	309	20221005	194.50	1230	-26.02	20230707	329	176.60	20230105	1230	-26.02	20230707	309	194.50	20221005	1.56	N	015590	500	1184 억	3446831	N	N	6	N	00	N
25	20230829	090310	57	100.00	KOSPI	기계	N	N	N	N	N	906	7	2	0.78	6112392	6752	0.23	903	909	903	1168	630	899	905.27	1.45	-1322	933	915	907	889	881	912	886	1185	269	500	590	1	1	236931544	2147	18.49	1.91	12	0.00	49.00	475.00	1230	20230707	-26.34	309	20221005	193.20	1230	-26.34	20230707	329	175.38	20230105	1230	-26.34	20230707	309	193.20	20221005	1.56	N	015590	500	1184 억	3446831	N	N	6	N	00	N
26	20230828	160310	57	100.00	KOSPI	기계	N	N	N	N	N	899	-1	5	-0.11	2693856167	2958771	49.59	900	925	899	1170	630	900	910.46	1.29	396676	993	946	912	865	831	970	889	1185	270	500	590	1	1	236931544	2130	18.35	1.89	12	1.25	49.00	475.00	1230	20230707	-26.91	309	20221005	190.94	1230	-26.91	20230707	329	173.25	20230105	1230	-26.91	20230707	309	190.94	20221005	1.56	N	015590	500	1184 억	3054590	N	N	6	N	00	N
27	20230828	150313	57	100.00	KOSPI	기계	N	N	N	N	N	909	9	2	1.00	2459853191	2698971	45.23	900	925	899	1170	630	900	911.40	1.29	331158	993	946	912	865	831	970	889	1185	270	500	590	1	1	236931544	2154	18.55	1.91	12	1.14	49.00	475.00	1230	20230707	-26.10	309	20221005	194.17	1230	-26.10	20230707	329	176.29	20230105	1230	-26.10	20230707	309	194.17	20221005	1.56	N	015590	500	1184 억	3054590	N	N	6	N	00	N
28	20230828	140313	57	100.00	KOSPI	기계	N	N	N	N	N	911	11	2	1.22	2304489038	2528489	42.38	900	925	899	1170	630	900	911.41	1.29	318759	993	946	912	865	831	970	889	1185	270	500	590	1	1	236931544	2158	18.59	1.92	12	1.07	49.00	475.00	1230	20230707	-25.93	309	20221005	194.82	1230	-25.93	20230707	329	176.90	20230105	1230	-25.93	20230707	309	194.82	20221005	1.56	N	015590	500	1184 억	3054590	N	N	6	N	00	N
29	20230828	130316	57	100.00	KOSPI	기계	N	N	N	N	N	908	8	2	0.89	2012514053	2207902	37.00	900	925	899	1170	630	900	911.51	1.29	268247	993	946	912	865	831	970	889	1185	270	500	590	1	1	236931544	2151	18.53	1.91	12	0.93	49.00	475.00	1230	20230707	-26.18	309	20221005	193.85	1230	-26.18	20230707	329	175.99	20230105	1230	-26.18	20230707	309	193.85	20221005	1.56	N	015590	500	1184 억	3054590	N	N	6	N	00	N
30	20230828	120314	57	100.00	KOSPI	기계	N	N	N	N	N	903	3	2	0.33	1710726981	1874567	31.42	900	925	900	1170	630	900	912.60	1.29	336587	993	946	912	865	831	970	889	1185	270	500	590	1	1	236931544	2139	18.43	1.90	12	0.79	49.00	475.00	1230	20230707	-26.59	309	20221005	192.23	1230	-26.59	20230707	329	174.47	20230105	1230	-26.59	20230707	309	192.23	20221005	1.56	N	015590	500	1184 억	3054590	N	N	6	N	00	N
31	20230828	110311	57	100.00	KOSPI	기계	N	N	N	N	N	910	10	2	1.11	1344516035	1472971	24.69	900	925	900	1170	630	900	912.79	1.29	329726	993	946	912	865	831	970	889	1185	270	500	590	1	1	236931544	2156	18.57	1.92	12	0.62	49.00	475.00	1230	20230707	-26.02	309	20221005	194.50	1230	-26.02	20230707	329	176.60	20230105	1230	-26.02	20230707	309	194.50	20221005	1.56	N	015590	500	1184 억	3054590	N	N	6	N	00	N
32	20230828	100307	57	100.00	KOSPI	기계	N	N	N	N	N	918	18	2	2.00	647438453	708960	11.88	900	925	900	1170	630	900	913.22	1.29	197746	993	946	912	865	831	970	889	1185	270	500	590	1	1	236931544	2175	18.73	1.93	12	0.30	49.00	475.00	1230	20230707	-25.37	309	20221005	197.09	1230	-25.37	20230707	329	179.03	20230105	1230	-25.37	20230707	309	197.09	20221005	1.56	N	015590	500	1184 억	3054590	N	N	6	N	00	N
33	20230828	090313	57	100.00	KOSPI	기계	N	N	N	N	N	913	13	2	1.44	84350183	92062	1.54	900	925	900	1170	630	900	916.23	1.29	3144	993	946	912	865	831	970	889	1185	270	500	590	1	1	236931544	2163	18.63	1.92	12	0.04	49.00	475.00	1230	20230707	-25.77	309	20221005	195.47	1230	-25.77	20230707	329	177.51	20230105	1230	-25.77	20230707	309	195.47	20221005	1.56	N	015590	500	1184 억	3054590	N	N	6	N	00	N
34	20230825	160311	57	100.00	KOSPI	기계	N	N	N	N	N	900	10	2	1.12	5390437933	5949772	286.15	892	959	878	1157	623	890	905.99	1.39	-234632	929	909	898	878	867	904	873	1185	267	500	580	1	1	236931544	2132	18.37	1.89	12	2.51	49.00	475.00	1230	20230707	-26.83	309	20221005	191.26	1230	-26.83	20230707	329	173.56	20230105	1230	-26.83	20230707	309	191.26	20221005	1.63	N	015590	500	1184 억	3290090	N	N	6	N	00	N
35	20230825	150312	57	100.00	KOSPI	기계	N	N	N	N	N	902	12	2	1.35	5161991437	5697072	273.99	892	959	878	1157	623	890	906.08	1.39	-215593	929	909	898	878	867	904	873	1185	267	500	580	1	1	236931544	2137	18.41	1.90	12	2.40	49.00	475.00	1230	20230707	-26.67	309	20221005	191.91	1230	-26.67	20230707	329	174.16	20230105	1230	-26.67	20230707	309	191.91	20221005	1.63	N	015590	500	1184 억	3290090	N	N	26	N	00	N
36	20230825	140312	57	100.00	KOSPI	기계	N	N	N	N	N	907	17	2	1.91	4498045322	4964011	238.74	892	959	878	1157	623	890	906.13	1.39	-178761	929	909	898	878	867	904	873	1185	267	500	580	1	1	236931544	2149	18.51	1.91	12	2.10	49.00	475.00	1230	20230707	-26.26	309	20221005	193.53	1230	-26.26	20230707	329	175.68	20230105	1230	-26.26	20230707	309	193.53	20221005	1.63	N	015590	500	1184 억	3290090	N	N	26	N	00	N
37	20230825	130311	57	100.00	KOSPI	기계	N	N	N	N	N	881	-9	5	-1.01	1004379383	1132418	54.46	892	897	880	1157	623	890	886.93	1.39	-71376	929	909	898	878	867	904	873	1185	267	500	580	1	1	236931544	2087	17.98	1.85	12	0.48	49.00	475.00	1230	20230707	-28.37	309	20221005	185.11	1230	-28.37	20230707	329	167.78	20230105	1230	-28.37	20230707	309	185.11	20221005	1.63	N	015590	500	1184 억	3290090	N	N	26	N	00	N
38	20230825	120311	57	100.00	KOSPI	기계	N	N	N	N	N	888	-2	5	-0.22	677519159	762417	36.67	892	897	884	1157	623	890	888.65	1.39	-5123	929	909	898	878	867	904	873	1185	267	500	580	1	1	236931544	2104	18.12	1.87	12	0.32	49.00	475.00	1230	20230707	-27.80	309	20221005	187.38	1230	-27.80	20230707	329	169.91	20230105	1230	-27.80	20230707	309	187.38	20221005	1.63	N	015590	500	1184 억	3290090	N	N	26	N	00	N
39	20230825	110311	57	100.00	KOSPI	기계	N	N	N	N	N	892	2	2	0.22	531053619	597418	28.73	892	897	884	1157	623	890	888.91	1.39	20149	929	909	898	878	867	904	873	1185	267	500	580	1	1	236931544	2113	18.20	1.88	12	0.25	49.00	475.00	1230	20230707	-27.48	309	20221005	188.67	1230	-27.48	20230707	329	171.12	20230105	1230	-27.48	20230707	309	188.67	20221005	1.63	N	015590	500	1184 억	3290090	N	N	26	N	00	N
40	20230825	100311	57	100.00	KOSPI	기계	N	N	N	N	N	890	0	3	0.00	323738981	363973	17.50	892	897	884	1157	623	890	889.46	1.39	23836	929	909	898	878	867	904	873	1185	267	500	580	1	1	236931544	2109	18.16	1.87	12	0.15	49.00	475.00	1230	20230707	-27.64	309	20221005	188.03	1230	-27.64	20230707	329	170.52	20230105	1230	-27.64	20230707	309	188.03	20221005	1.63	N	015590	500	1184 억	3290090	N	N	26	N	00	N
41	20230825	090311	57	100.00	KOSPI	기계	N	N	N	N	N	889	-1	5	-0.11	23799481	26705	1.28	892	897	888	1157	623	890	891.20	1.39	-3525	929	909	898	878	867	904	873	1185	267	500	580	1	1	236931544	2106	18.14	1.87	12	0.01	49.00	475.00	1230	20230707	-27.72	309	20221005	187.70	1230	-27.72	20230707	329	170.21	20230105	1230	-27.72	20230707	309	187.70	20221005	1.63	N	015590	500	1184 억	3290090	N	N	26	N	00	N
42	20230824	160309	57	100.00	KOSPI	기계	N	N	N	N	N	890	-7	5	-0.78	1858574498	2068436	51.26	897	918	887	1166	628	897	898.54	1.42	-71337	993	944	891	842	789	969	867	1185	269	500	590	1	1	236931544	2109	18.16	1.87	12	0.87	49.00	475.00	1230	20230707	-27.64	309	20221005	188.03	1230	-27.64	20230707	329	170.52	20230105	1230	-27.64	20230707	309	188.03	20221005	1.62	N	015590	500	1184 억	3362400	N	N	26	N	00	N
43	20230824	150308	57	100.00	KOSPI	기계	N	N	N	N	N	892	-5	5	-0.56	1769737979	1968867	48.80	897	918	888	1166	628	897	898.86	1.42	-70144	993	944	891	842	789	969	867	1185	269	500	590	1	1	236931544	2113	18.20	1.88	12	0.83	49.00	475.00	1230	20230707	-27.48	309	20221005	188.67	1230	-27.48	20230707	329	171.12	20230105	1230	-27.48	20230707	309	188.67	20221005	1.62	N	015590	500	1184 억	3362400	N	N	28	N	00	N
44	20230824	140309	57	100.00	KOSPI	기계	N	N	N	N	N	888	-9	5	-1.00	1550498817	1722985	42.70	897	918	888	1166	628	897	899.89	1.42	-35483	993	944	891	842	789	969	867	1185	269	500	590	1	1	236931544	2104	18.12	1.87	12	0.73	49.00	475.00	1230	20230707	-27.80	309	20221005	187.38	1230	-27.80	20230707	329	169.91	20230105	1230	-27.80	20230707	309	187.38	20221005	1.62	N	015590	500	1184 억	3362400	N	N	28	N	00	N
45	20230824	130310	57	100.00	KOSPI	기계	N	N	N	N	N	902	5	2	0.56	1116271318	1237926	30.68	897	918	893	1166	628	897	901.73	1.42	26064	993	944	891	842	789	969	867	1185	269	500	590	1	1	236931544	2137	18.41	1.90	12	0.52	49.00	475.00	1230	20230707	-26.67	309	20221005	191.91	1230	-26.67	20230707	329	174.16	20230105	1230	-26.67	20230707	309	191.91	20221005	1.62	N	015590	500	1184 억	3362400	N	N	28	N	00	N
46	20230824	120311	57	100.00	KOSPI	기계	N	N	N	N	N	900	3	2	0.33	923002394	1023226	25.36	897	918	893	1166	628	897	902.05	1.42	20657	993	944	891	842	789	969	867	1185	269	500	590	1	1	236931544	2132	18.37	1.89	12	0.43	49.00	475.00	1230	20230707	-26.83	309	20221005	191.26	1230	-26.83	20230707	329	173.56	20230105	1230	-26.83	20230707	309	191.26	20221005	1.62	N	015590	500	1184 억	3362400	N	N	28	N	00	N
47	20230824	110310	57	100.00	KOSPI	기계	N	N	N	N	N	899	2	2	0.22	658692390	729308	18.07	897	918	895	1166	628	897	903.17	1.42	-26016	993	944	891	842	789	969	867	1185	269	500	590	1	1	236931544	2130	18.35	1.89	12	0.31	49.00	475.00	1230	20230707	-26.91	309	20221005	190.94	1230	-26.91	20230707	329	173.25	20230105	1230	-26.91	20230707	309	190.94	20221005	1.62	N	015590	500	1184 억	3362400	N	N	28	N	00	N
48	20230824	100309	57	100.00	KOSPI	기계	N	N	N	N	N	907	10	2	1.11	361739431	399365	9.90	897	918	895	1166	628	897	905.79	1.42	2221	993	944	891	842	789	969	867	1185	269	500	590	1	1	236931544	2149	18.51	1.91	12	0.17	49.00	475.00	1230	20230707	-26.26	309	20221005	193.53	1230	-26.26	20230707	329	175.68	20230105	1230	-26.26	20230707	309	193.53	20221005	1.62	N	015590	500	1184 억	3362400	N	N	28	N	00	N
49	20230824	090311	57	100.00	KOSPI	기계	N	N	N	N	N	897	0	3	0.00	59131653	65899	1.63	897	902	895	1166	628	897	897.31	1.42	-1558	993	944	891	842	789	969	867	1185	269	500	590	1	1	236931544	2125	18.31	1.89	12	0.03	49.00	475.00	1230	20230707	-27.07	309	20221005	190.29	1230	-27.07	20230707	329	172.64	20230105	1230	-27.07	20230707	309	190.29	20221005	1.62	N	015590	500	1184 억	3362400	N	N	28	N	00	N
50	20230823	160308	57	100.00	KOSPI	기계	N	N	N	N	N	897	6	2	0.67	3647194591	4029944	171.93	882	940	838	1158	624	891	905.02	1.29	329579	926	908	898	880	870	903	875	1185	267	500	580	1	1	236931544	2125	18.31	1.89	12	1.70	49.00	475.00	1230	20230707	-27.07	309	20221005	190.29	1230	-27.07	20230707	329	172.64	20230105	1230	-27.07	20230707	309	190.29	20221005	1.64	N	015590	500	1184 억	3066434	N	N	28	N	00	N
51	20230823	150309	57	100.00	KOSPI	기계	N	N	N	N	N	901	10	2	1.12	3538324264	3909248	166.78	882	940	838	1158	624	891	905.12	1.29	364690	926	908	898	880	870	903	875	1185	267	500	580	1	1	236931544	2135	18.39	1.90	12	1.65	49.00	475.00	1230	20230707	-26.75	309	20221005	191.59	1230	-26.75	20230707	329	173.86	20230105	1230	-26.75	20230707	309	191.59	20221005	1.64	N	015590	500	1184 억	3066434	N	N	38	N	00	N
52	20230823	140310	57	100.00	KOSPI	기계	N	N	N	N	N	911	20	2	2.24	2885650599	3189817	136.09	882	940	838	1158	624	891	904.64	1.29	324774	926	908	898	880	870	903	875	1185	267	500	580	1	1	236931544	2158	18.59	1.92	12	1.35	49.00	475.00	1230	20230707	-25.93	309	20221005	194.82	1230	-25.93	20230707	329	176.90	20230105	1230	-25.93	20230707	309	194.82	20221005	1.64	N	015590	500	1184 억	3066434	N	N	38	N	00	N
53	20230823	130309	57	100.00	KOSPI	기계	N	N	N	N	N	920	29	2	3.25	2382786924	2640302	112.65	882	940	838	1158	624	891	902.47	1.29	276832	926	908	898	880	870	903	875	1185	267	500	580	1	1	236931544	2180	18.78	1.94	12	1.11	49.00	475.00	1230	20230707	-25.20	309	20221005	197.73	1230	-25.20	20230707	329	179.64	20230105	1230	-25.20	20230707	309	197.73	20221005	1.64	N	015590	500	1184 억	3066434	N	N	38	N	00	N
54	20230823	120310	57	100.00	KOSPI	기계	N	N	N	N	N	910	19	2	2.13	1393790535	1572084	67.07	882	917	838	1158	624	891	886.59	1.29	-5087	926	908	898	880	870	903	875	1185	267	500	580	1	1	236931544	2156	18.57	1.92	12	0.66	49.00	475.00	1230	20230707	-26.02	309	20221005	194.50	1230	-26.02	20230707	329	176.60	20230105	1230	-26.02	20230707	309	194.50	20221005	1.64	N	015590	500	1184 억	3066434	N	N	38	N	00	N
55	20230823	110309	57	100.00	KOSPI	기계	N	N	N	N	N	892	1	2	0.11	1127252580	1276833	54.47	882	917	838	1158	624	891	882.85	1.29	39419	926	908	898	880	870	903	875	1185	267	500	580	1	1	236931544	2113	18.20	1.88	12	0.54	49.00	475.00	1230	20230707	-27.48	309	20221005	188.67	1230	-27.48	20230707	329	171.12	20230105	1230	-27.48	20230707	309	188.67	20221005	1.64	N	015590	500	1184 억	3066434	N	N	38	N	00	N
56	20230823	100309	57	100.00	KOSPI	기계	N	N	N	N	N	880	-11	5	-1.23	746259711	848784	36.21	882	917	838	1158	624	891	879.21	1.29	3956	926	908	898	880	870	903	875	1185	267	500	580	1	1	236931544	2085	17.96	1.85	12	0.36	49.00	475.00	1230	20230707	-28.46	309	20221005	184.79	1230	-28.46	20230707	329	167.48	20230105	1230	-28.46	20230707	309	184.79	20221005	1.64	N	015590	500	1184 억	3066434	N	N	38	N	00	N
57	20230823	090312	57	100.00	KOSPI	기계	N	N	N	N	N	894	3	2	0.34	27724199	31284	1.33	882	894	882	1158	624	891	886.21	1.29	9119	926	908	898	880	870	903	875	1185	267	500	580	1	1	236931544	2118	18.24	1.88	12	0.01	49.00	475.00	1230	20230707	-27.32	309	20221005	189.32	1230	-27.32	20230707	329	171.73	20230105	1230	-27.32	20230707	309	189.32	20221005	1.64	N	015590	500	1184 억	3066434	N	N	38	N	00	N
58	20230822	160307	57	100.00	KOSPI	기계	N	N	N	N	N	891	-28	5	-3.05	2094152538	2336900	133.88	916	916	888	1194	644	919	896.12	1.30	-45284	945	932	913	900	881	938	906	1185	275	500	600	1	1	236931544	2111	18.18	1.88	12	0.99	49.00	475.00	1230	20230707	-27.56	309	20221005	188.35	1230	-27.56	20230707	329	170.82	20230105	1230	-27.56	20230707	309	188.35	20221005	1.68	N	015590	500	1184 억	3091925	N	N	38	N	00	N
59	20230822	150308	57	100.00	KOSPI	기계	N	N	N	N	N	892	-27	5	-2.94	2072831705	2313000	132.51	916	916	888	1194	644	919	896.16	1.30	-43594	945	932	913	900	881	938	906	1185	275	500	600	1	1	236931544	2113	18.20	1.88	12	0.98	49.00	475.00	1230	20230707	-27.48	309	20221005	188.67	1230	-27.48	20230707	329	171.12	20230105	1230	-27.48	20230707	309	188.67	20221005	1.68	N	015590	500	1184 억	3091925	N	N	67	N	00	N
60	20230822	140309	57	100.00	KOSPI	기계	N	N	N	N	N	898	-21	5	-2.29	1870568455	2086772	119.55	916	916	888	1194	644	919	896.39	1.30	-23045	945	932	913	900	881	938	906	1185	275	500	600	1	1	236931544	2128	18.33	1.89	12	0.88	49.00	475.00	1230	20230707	-26.99	309	20221005	190.61	1230	-26.99	20230707	329	172.95	20230105	1230	-26.99	20230707	309	190.61	20221005	1.68	N	015590	500	1184 억	3091925	N	N	67	N	00	N
61	20230822	130306	57	100.00	KOSPI	기계	N	N	N	N	N	892	-27	5	-2.94	1666834414	1858338	106.46	916	916	888	1194	644	919	896.95	1.30	7404	945	932	913	900	881	938	906	1185	275	500	600	1	1	236931544	2113	18.20	1.88	12	0.78	49.00	475.00	1230	20230707	-27.48	309	20221005	188.67	1230	-27.48	20230707	329	171.12	20230105	1230	-27.48	20230707	309	188.67	20221005	1.68	N	015590	500	1184 억	3091925	N	N	67	N	00	N
62	20230822	120303	57	100.00	KOSPI	기계	N	N	N	N	N	897	-22	5	-2.39	1294422831	1440977	82.55	916	916	888	1194	644	919	898.29	1.30	36746	945	932	913	900	881	938	906	1185	275	500	600	1	1	236931544	2125	18.31	1.89	12	0.61	49.00	475.00	1230	20230707	-27.07	309	20221005	190.29	1230	-27.07	20230707	329	172.64	20230105	1230	-27.07	20230707	309	190.29	20221005	1.68	N	015590	500	1184 억	3091925	N	N	67	N	00	N
63	20230822	110307	57	100.00	KOSPI	기계	N	N	N	N	N	898	-21	5	-2.29	636437808	705060	40.39	916	916	896	1194	644	919	902.66	1.30	30548	945	932	913	900	881	938	906	1185	275	500	600	1	1	236931544	2128	18.33	1.89	12	0.30	49.00	475.00	1230	20230707	-26.99	309	20221005	190.61	1230	-26.99	20230707	329	172.95	20230105	1230	-26.99	20230707	309	190.61	20221005	1.68	N	015590	500	1184 억	3091925	N	N	67	N	00	N
64	20230822	100305	57	100.00	KOSPI	기계	N	N	N	N	N	904	-15	5	-1.63	305886203	338221	19.38	916	916	899	1194	644	919	904.38	1.30	-45385	945	932	913	900	881	938	906	1185	275	500	600	1	1	236931544	2142	18.45	1.90	12	0.14	49.00	475.00	1230	20230707	-26.50	309	20221005	192.56	1230	-26.50	20230707	329	174.77	20230105	1230	-26.50	20230707	309	192.56	20221005	1.68	N	015590	500	1184 억	3091925	N	N	67	N	00	N
65	20230822	090306	57	100.00	KOSPI	기계	N	N	N	N	N	908	-11	5	-1.20	11308313	12426	0.71	916	916	908	1194	644	919	909.82	1.30	535	945	932	913	900	881	938	906	1185	275	500	600	1	1	236931544	2151	18.53	1.91	12	0.01	49.00	475.00	1230	20230707	-26.18	309	20221005	193.85	1230	-26.18	20230707	329	175.99	20230105	1230	-26.18	20230707	309	193.85	20221005	1.68	N	015590	500	1184 억	3091925	N	N	67	N	00	N
66	20230821	160307	57	100.00	KOSPI	기계	N	N	N	N	N	919	7	2	0.77	1595204722	1743640	75.38	910	926	894	1185	639	912	914.87	1.20	246813	944	928	906	890	868	936	898	1185	273	500	600	1	1	236931544	2177	18.76	1.93	12	0.74	49.00	475.00	1230	20230707	-25.28	309	20221005	197.41	1230	-25.28	20230707	329	179.33	20230105	1230	-25.28	20230707	309	197.41	20221005	1.63	N	015590	500	1184 억	2847083	N	N	67	N	00	N
67	20230821	150307	57	100.00	KOSPI	기계	N	N	N	N	N	918	6	2	0.66	1508287354	1648621	71.27	910	926	894	1185	639	912	914.88	1.20	242247	944	928	906	890	868	936	898	1185	273	500	600	1	1	236931544	2175	18.73	1.93	12	0.70	49.00	475.00	1230	20230707	-25.37	309	20221005	197.09	1230	-25.37	20230707	329	179.03	20230105	1230	-25.37	20230707	309	197.09	20221005	1.63	N	015590	500	1184 억	2847083	N	N	103	N	00	N
68	20230821	140308	57	100.00	KOSPI	기계	N	N	N	N	N	918	6	2	0.66	1186494765	1297345	56.09	910	926	894	1185	639	912	914.56	1.20	149860	944	928	906	890	868	936	898	1185	273	500	600	1	1	236931544	2175	18.73	1.93	12	0.55	49.00	475.00	1230	20230707	-25.37	309	20221005	197.09	1230	-25.37	20230707	329	179.03	20230105	1230	-25.37	20230707	309	197.09	20221005	1.63	N	015590	500	1184 억	2847083	N	N	103	N	00	N
69	20230821	130309	57	100.00	KOSPI	기계	N	N	N	N	N	914	2	2	0.22	1102950346	1205985	52.14	910	926	894	1185	639	912	914.56	1.20	143664	944	928	906	890	868	936	898	1185	273	500	600	1	1	236931544	2166	18.65	1.92	12	0.51	49.00	475.00	1230	20230707	-25.69	309	20221005	195.79	1230	-25.69	20230707	329	177.81	20230105	1230	-25.69	20230707	309	195.79	20221005	1.63	N	015590	500	1184 억	2847083	N	N	103	N	00	N
70	20230821	120308	57	100.00	KOSPI	기계	N	N	N	N	N	916	4	2	0.44	938741827	1026564	44.38	910	926	894	1185	639	912	914.45	1.20	112182	944	928	906	890	868	936	898	1185	273	500	600	1	1	236931544	2170	18.69	1.93	12	0.43	49.00	475.00	1230	20230707	-25.53	309	20221005	196.44	1230	-25.53	20230707	329	178.42	20230105	1230	-25.53	20230707	309	196.44	20221005	1.63	N	015590	500	1184 억	2847083	N	N	103	N	00	N
71	20230821	110308	57	100.00	KOSPI	기계	N	N	N	N	N	915	3	2	0.33	718878165	786385	34.00	910	926	894	1185	639	912	914.16	1.20	81675	944	928	906	890	868	936	898	1185	273	500	600	1	1	236931544	2168	18.67	1.93	12	0.33	49.00	475.00	1230	20230707	-25.61	309	20221005	196.12	1230	-25.61	20230707	329	178.12	20230105	1230	-25.61	20230707	309	196.12	20221005	1.63	N	015590	500	1184 억	2847083	N	N	103	N	00	N
72	20230821	100306	57	100.00	KOSPI	기계	N	N	N	N	N	915	3	2	0.33	351189572	385535	16.67	910	920	894	1185	639	912	910.91	1.20	78583	944	928	906	890	868	936	898	1185	273	500	600	1	1	236931544	2168	18.67	1.93	12	0.16	49.00	475.00	1230	20230707	-25.61	309	20221005	196.12	1230	-25.61	20230707	329	178.12	20230105	1230	-25.61	20230707	309	196.12	20221005	1.63	N	015590	500	1184 억	2847083	N	N	103	N	00	N
73	20230821	090310	57	100.00	KOSPI	기계	N	N	N	N	N	897	-15	5	-1.64	25936058	28792	1.24	910	910	897	1185	639	912	900.81	1.20	-13024	944	928	906	890	868	936	898	1185	273	500	600	1	1	236931544	2125	18.31	1.89	12	0.01	49.00	475.00	1230	20230707	-27.07	309	20221005	190.29	1230	-27.07	20230707	329	172.64	20230105	1230	-27.07	20230707	309	190.29	20221005	1.63	N	015590	500	1184 억	2847083	N	N	103	N	00	N
74	20230818	160307	57	100.00	KOSPI	기계	N	N	N	N	N	912	17	2	1.90	2086681266	2309480	103.62	897	922	884	1163	627	895	903.51	1.20	-2254	929	912	893	876	857	920	884	1185	268	500	590	1	1	236931544	2161	18.61	1.92	12	0.97	49.00	475.00	1230	20230707	-25.85	309	20221005	195.15	1230	-25.85	20230707	329	177.20	20230105	1230	-25.85	20230707	309	195.15	20221005	1.63	N	015590	500	1184 억	2846136	N	N	103	N	00	N
75	20230818	150305	57	100.00	KOSPI	기계	N	N	N	N	N	912	17	2	1.90	2021532240	2237936	100.41	897	922	884	1163	627	895	903.30	1.20	-15033	929	912	893	876	857	920	884	1185	268	500	590	1	1	236931544	2161	18.61	1.92	12	0.94	49.00	475.00	1230	20230707	-25.85	309	20221005	195.15	1230	-25.85	20230707	329	177.20	20230105	1230	-25.85	20230707	309	195.15	20221005	1.63	N	015590	500	1184 억	2846136	N	N	280	N	00	N
76	20230818	140306	57	100.00	KOSPI	기계	N	N	N	N	N	904	9	2	1.01	1788507010	1982002	88.93	897	922	884	1163	627	895	902.37	1.20	-919	929	912	893	876	857	920	884	1185	268	500	590	1	1	236931544	2142	18.45	1.90	12	0.84	49.00	475.00	1230	20230707	-26.50	309	20221005	192.56	1230	-26.50	20230707	329	174.77	20230105	1230	-26.50	20230707	309	192.56	20221005	1.63	N	015590	500	1184 억	2846136	N	N	280	N	00	N
77	20230818	130303	57	100.00	KOSPI	기계	N	N	N	N	N	909	14	2	1.56	1581331385	1752714	78.64	897	922	884	1163	627	895	902.22	1.20	-26838	929	912	893	876	857	920	884	1185	268	500	590	1	1	236931544	2154	18.55	1.91	12	0.74	49.00	475.00	1230	20230707	-26.10	309	20221005	194.17	1230	-26.10	20230707	329	176.29	20230105	1230	-26.10	20230707	309	194.17	20221005	1.63	N	015590	500	1184 억	2846136	N	N	280	N	00	N
78	20230818	120313	57	100.00	KOSPI	기계	N	N	N	N	N	916	21	2	2.35	1362304853	1513340	67.90	897	920	884	1163	627	895	900.20	1.20	-80854	929	912	893	876	857	920	884	1185	268	500	590	1	1	236931544	2170	18.69	1.93	12	0.64	49.00	475.00	1230	20230707	-25.53	309	20221005	196.44	1230	-25.53	20230707	329	178.42	20230105	1230	-25.53	20230707	309	196.44	20221005	1.63	N	015590	500	1184 억	2846136	N	N	280	N	00	N
79	20230818	110305	57	100.00	KOSPI	기계	N	N	N	N	N	901	6	2	0.67	999977597	1113806	49.98	897	920	884	1163	627	895	897.80	1.20	-135108	929	912	893	876	857	920	884	1185	268	500	590	1	1	236931544	2135	18.39	1.90	12	0.47	49.00	475.00	1230	20230707	-26.75	309	20221005	191.59	1230	-26.75	20230707	329	173.86	20230105	1230	-26.75	20230707	309	191.59	20221005	1.63	N	015590	500	1184 억	2846136	N	N	280	N	00	N
80	20230818	100306	57	100.00	KOSPI	기계	N	N	N	N	N	888	-7	5	-0.78	603383163	676765	30.37	897	905	884	1163	627	895	891.57	1.20	-36416	929	912	893	876	857	920	884	1185	268	500	590	1	1	236931544	2104	18.12	1.87	12	0.29	49.00	475.00	1230	20230707	-27.80	309	20221005	187.38	1230	-27.80	20230707	329	169.91	20230105	1230	-27.80	20230707	309	187.38	20221005	1.63	N	015590	500	1184 억	2846136	N	N	280	N	00	N
81	20230818	090306	57	100.00	KOSPI	기계	N	N	N	N	N	890	-5	5	-0.56	50683574	56745	2.55	897	897	885	1163	627	895	893.18	1.20	-55807	929	912	893	876	857	920	884	1185	268	500	590	1	1	236931544	2109	18.16	1.87	12	0.02	49.00	475.00	1230	20230707	-27.64	309	20221005	188.03	1230	-27.64	20230707	329	170.52	20230105	1230	-27.64	20230707	309	188.03	20221005	1.63	N	015590	500	1184 억	2846136	N	N	280	N	00	N
82	20230817	160307	57	100.00	KOSPI	기계	N	N	N	N	N	895	-5	5	-0.56	1976232810	2212926	89.26	890	910	874	1170	630	900	893.04	1.19	45871	947	923	905	881	863	914	872	1185	270	500	590	1	1	236931544	2121	18.27	1.88	12	0.93	49.00	475.00	1230	20230707	-27.24	309	20221005	189.64	1230	-27.24	20230707	329	172.04	20230105	1230	-27.24	20230707	309	189.64	20221005	1.73	N	015590	500	1184 억	2815642	N	N	280	N	00	N
83	20230817	150309	57	100.00	KOSPI	기계	N	N	N	N	N	895	-5	5	-0.56	1909829332	2138985	86.28	890	910	874	1170	630	900	892.87	1.19	46503	947	923	905	881	863	914	872	1185	270	500	590	1	1	236931544	2121	18.27	1.88	12	0.90	49.00	475.00	1230	20230707	-27.24	309	20221005	189.64	1230	-27.24	20230707	329	172.04	20230105	1230	-27.24	20230707	309	189.64	20221005	1.73	N	015590	500	1184 억	2815642	N	N	23	N	00	N
84	20230817	140306	57	100.00	KOSPI	기계	N	N	N	N	N	890	-10	5	-1.11	1630195722	1824556	73.59	890	910	874	1170	630	900	893.48	1.19	51136	947	923	905	881	863	914	872	1185	270	500	590	1	1	236931544	2109	18.16	1.87	12	0.77	49.00	475.00	1230	20230707	-27.64	309	20221005	188.03	1230	-27.64	20230707	329	170.52	20230105	1230	-27.64	20230707	309	188.03	20221005	1.73	N	015590	500	1184 억	2815642	N	N	23	N	00	N
85	20230817	130305	57	100.00	KOSPI	기계	N	N	N	N	N	897	-3	5	-0.33	1195347861	1336155	53.89	890	910	874	1170	630	900	894.62	1.19	-141023	947	923	905	881	863	914	872	1185	270	500	590	1	1	236931544	2125	18.31	1.89	12	0.56	49.00	475.00	1230	20230707	-27.07	309	20221005	190.29	1230	-27.07	20230707	329	172.64	20230105	1230	-27.07	20230707	309	190.29	20221005	1.73	N	015590	500	1184 억	2815642	N	N	23	N	00	N
86	20230817	120305	57	100.00	KOSPI	기계	N	N	N	N	N	900	0	3	0.00	1115366251	1246960	50.30	890	910	874	1170	630	900	894.47	1.19	-140468	947	923	905	881	863	914	872	1185	270	500	590	1	1	236931544	2132	18.37	1.89	12	0.53	49.00	475.00	1230	20230707	-26.83	309	20221005	191.26	1230	-26.83	20230707	329	173.56	20230105	1230	-26.83	20230707	309	191.26	20221005	1.73	N	015590	500	1184 억	2815642	N	N	23	N	00	N
87	20230817	110307	57	100.00	KOSPI	기계	N	N	N	N	N	895	-5	5	-0.56	1045881659	1169548	47.17	890	910	874	1170	630	900	894.26	1.19	-145747	947	923	905	881	863	914	872	1185	270	500	590	1	1	236931544	2121	18.27	1.88	12	0.49	49.00	475.00	1230	20230707	-27.24	309	20221005	189.64	1230	-27.24	20230707	329	172.04	20230105	1230	-27.24	20230707	309	189.64	20221005	1.73	N	015590	500	1184 억	2815642	N	N	23	N	00	N
88	20230817	100305	57	100.00	KOSPI	기계	N	N	N	N	N	907	7	2	0.78	823221458	922219	37.20	890	908	874	1170	630	900	892.65	1.19	-145756	947	923	905	881	863	914	872	1185	270	500	590	1	1	236931544	2149	18.51	1.91	12	0.39	49.00	475.00	1230	20230707	-26.26	309	20221005	193.53	1230	-26.26	20230707	329	175.68	20230105	1230	-26.26	20230707	309	193.53	20221005	1.73	N	015590	500	1184 억	2815642	N	N	23	N	00	N
89	20230817	090305	57	100.00	KOSPI	기계	N	N	N	N	N	887	-13	5	-1.44	25716678	28998	1.17	890	890	885	1170	630	900	886.84	1.19	-8331	947	923	905	881	863	914	872	1185	270	500	590	1	1	236931544	2102	18.10	1.87	12	0.01	49.00	475.00	1230	20230707	-27.89	309	20221005	187.06	1230	-27.89	20230707	329	169.60	20230105	1230	-27.89	20230707	309	187.06	20221005	1.73	N	015590	500	1184 억	2815642	N	N	23	N	00	N
90	20230816	160306	57	100.00	KOSPI	기계	N	N	N	N	N	900	-14	5	-1.53	2222963448	2471352	66.71	913	929	887	1188	640	914	899.49	1.21	-63145	1003	958	936	891	869	947	880	1185	274	500	600	1	1	236931544	2132	18.37	1.89	12	1.04	49.00	475.00	1230	20230707	-26.83	309	20221005	191.26	1230	-26.83	20230707	329	173.56	20230105	1230	-26.83	20230707	309	191.26	20221005	1.70	N	015590	500	1184 억	2878172	N	N	23	N	00	N
91	20230816	150306	57	100.00	KOSPI	기계	N	N	N	N	N	890	-24	5	-2.63	2101960040	2335959	63.06	913	929	887	1188	640	914	899.83	1.21	-43278	1003	958	936	891	869	947	880	1185	274	500	600	1	1	236931544	2109	18.16	1.87	12	0.99	49.00	475.00	1230	20230707	-27.64	309	20221005	188.03	1230	-27.64	20230707	329	170.52	20230105	1230	-27.64	20230707	309	188.03	20221005	1.70	N	015590	500	1184 억	2878172	N	N	43	N	00	N
92	20230816	140305	57	100.00	KOSPI	기계	N	N	N	N	N	903	-11	5	-1.20	1752826607	1944893	52.50	913	929	887	1188	640	914	901.24	1.21	-84347	1003	958	936	891	869	947	880	1185	274	500	600	1	1	236931544	2139	18.43	1.90	12	0.82	49.00	475.00	1230	20230707	-26.59	309	20221005	192.23	1230	-26.59	20230707	329	174.47	20230105	1230	-26.59	20230707	309	192.23	20221005	1.70	N	015590	500	1184 억	2878172	N	N	43	N	00	N
93	20230816	130307	57	100.00	KOSPI	기계	N	N	N	N	N	902	-12	5	-1.31	1504733352	1667685	45.02	913	929	887	1188	640	914	902.29	1.21	-177318	1003	958	936	891	869	947	880	1185	274	500	600	1	1	236931544	2137	18.41	1.90	12	0.70	49.00	475.00	1230	20230707	-26.67	309	20221005	191.91	1230	-26.67	20230707	329	174.16	20230105	1230	-26.67	20230707	309	191.91	20221005	1.70	N	015590	500	1184 억	2878172	N	N	43	N	00	N
94	20230816	120308	57	100.00	KOSPI	기계	N	N	N	N	N	899	-15	5	-1.64	1358786879	1505071	40.63	913	929	887	1188	640	914	902.80	1.21	-186009	1003	958	936	891	869	947	880	1185	274	500	600	1	1	236931544	2130	18.35	1.89	12	0.64	49.00	475.00	1230	20230707	-26.91	309	20221005	190.94	1230	-26.91	20230707	329	173.25	20230105	1230	-26.91	20230707	309	190.94	20221005	1.70	N	015590	500	1184 억	2878172	N	N	43	N	00	N
95	20230816	110308	57	100.00	KOSPI	기계	N	N	N	N	N	908	-6	5	-0.66	1150260528	1273032	34.36	913	929	887	1188	640	914	903.56	1.21	-221592	1003	958	936	891	869	947	880	1185	274	500	600	1	1	236931544	2151	18.53	1.91	12	0.54	49.00	475.00	1230	20230707	-26.18	309	20221005	193.85	1230	-26.18	20230707	329	175.99	20230105	1230	-26.18	20230707	309	193.85	20221005	1.70	N	015590	500	1184 억	2878172	N	N	43	N	00	N
96	20230816	100303	57	100.00	KOSPI	기계	N	N	N	N	N	919	5	2	0.55	1067585734	1182198	31.91	913	929	887	1188	640	914	903.05	1.21	-218120	1003	958	936	891	869	947	880	1185	274	500	600	1	1	236931544	2177	18.76	1.93	12	0.50	49.00	475.00	1230	20230707	-25.28	309	20221005	197.41	1230	-25.28	20230707	329	179.33	20230105	1230	-25.28	20230707	309	197.41	20221005	1.70	N	015590	500	1184 억	2878172	N	N	43	N	00	N
97	20230816	090303	57	100.00	KOSPI	기계	N	N	N	N	N	901	-13	5	-1.42	129938148	143420	3.87	913	914	900	1188	640	914	905.98	1.21	2026	1003	958	936	891	869	947	880	1185	274	500	600	1	1	236931544	2135	18.39	1.90	12	0.06	49.00	475.00	1230	20230707	-26.75	309	20221005	191.59	1230	-26.75	20230707	329	173.86	20230105	1230	-26.75	20230707	309	191.59	20221005	1.70	N	015590	500	1184 억	2878172	N	N	43	N	00	N
98	20230814	160303	57	100.00	KOSPI	기계	N	N	N	N	N	914	-66	5	-6.73	3435192807	3674471	62.28	980	981	914	1274	686	980	934.88	1.46	-638879	1039	1009	960	930	881	1024	945	1185	294	500	640	1	1	236931544	2166	18.65	1.92	12	1.55	49.00	475.00	1230	20230707	-25.69	309	20221005	195.79	1230	-25.69	20230707	329	177.81	20230105	1230	-25.69	20230707	309	195.79	20221005	1.71	N	015590	500	1184 억	3459229	N	N	43	N	00	N
99	20230814	150302	57	100.00	KOSPI	기계	N	N	N	N	N	920	-60	5	-6.12	3233847252	3454687	58.56	980	981	915	1274	686	980	936.07	1.46	-635918	1039	1009	960	930	881	1024	945	1185	294	500	640	1	1	236931544	2180	18.78	1.94	12	1.46	49.00	475.00	1230	20230707	-25.20	309	20221005	197.73	1230	-25.20	20230707	329	179.64	20230105	1230	-25.20	20230707	309	197.73	20221005	1.71	N	015590	500	1184 억	3459229	N	N	71	N	00	N
100	20230814	140303	57	100.00	KOSPI	기계	N	N	N	N	N	917	-63	5	-6.43	3050187191	3255974	55.19	980	981	915	1274	686	980	936.79	1.46	-531222	1039	1009	960	930	881	1024	945	1185	294	500	640	1	1	236931544	2173	18.71	1.93	12	1.37	49.00	475.00	1230	20230707	-25.45	309	20221005	196.76	1230	-25.45	20230707	329	178.72	20230105	1230	-25.45	20230707	309	196.76	20221005	1.71	N	015590	500	1184 억	3459229	N	N	71	N	00	N
101	20230814	130303	57	100.00	KOSPI	기계	N	N	N	N	N	918	-62	5	-6.33	2643713941	2813033	47.68	980	981	917	1274	686	980	939.80	1.46	-412970	1039	1009	960	930	881	1024	945	1185	294	500	640	1	1	236931544	2175	18.73	1.93	12	1.19	49.00	475.00	1230	20230707	-25.37	309	20221005	197.09	1230	-25.37	20230707	329	179.03	20230105	1230	-25.37	20230707	309	197.09	20221005	1.71	N	015590	500	1184 억	3459229	N	N	71	N	00	N
102	20230814	120302	57	100.00	KOSPI	기계	N	N	N	N	N	922	-58	5	-5.92	2197062443	2327767	39.46	980	981	922	1274	686	980	943.84	1.46	-299161	1039	1009	960	930	881	1024	945	1185	294	500	640	1	1	236931544	2185	18.82	1.94	12	0.98	49.00	475.00	1230	20230707	-25.04	309	20221005	198.38	1230	-25.04	20230707	329	180.24	20230105	1230	-25.04	20230707	309	198.38	20221005	1.71	N	015590	500	1184 억	3459229	N	N	71	N	00	N
103	20230814	110301	57	100.00	KOSPI	기계	N	N	N	N	N	932	-48	5	-4.90	1620880257	1705964	28.92	980	981	930	1274	686	980	950.11	1.46	-178338	1039	1009	960	930	881	1024	945	1185	294	500	640	1	1	236931544	2208	19.02	1.96	12	0.72	49.00	475.00	1230	20230707	-24.23	309	20221005	201.62	1230	-24.23	20230707	329	183.28	20230105	1230	-24.23	20230707	309	201.62	20221005	1.71	N	015590	500	1184 억	3459229	N	N	71	N	00	N
104	20230814	100301	57	100.00	KOSPI	기계	N	N	N	N	N	933	-47	5	-4.80	1268388853	1328601	22.52	980	981	932	1274	686	980	954.67	1.46	-104620	1039	1009	960	930	881	1024	945	1185	294	500	640	1	1	236931544	2211	19.04	1.96	12	0.56	49.00	475.00	1230	20230707	-24.15	309	20221005	201.94	1230	-24.15	20230707	329	183.59	20230105	1230	-24.15	20230707	309	201.94	20221005	1.71	N	015590	500	1184 억	3459229	N	N	71	N	00	N
105	20230814	090301	57	100.00	KOSPI	기계	N	N	N	N	N	973	-7	5	-0.71	101683270	103993	1.76	980	981	972	1274	686	980	977.77	1.46	-34365	1039	1009	960	930	881	1024	945	1185	294	500	640	1	1	236931544	2305	19.86	2.05	12	0.04	49.00	475.00	1230	20230707	-20.89	309	20221005	214.89	1230	-20.89	20230707	329	195.74	20230105	1230	-20.89	20230707	309	214.89	20221005	1.71	N	015590	500	1184 억	3459229	N	N	71	N	00	N
106	20230811	160300	57	100.00	KOSPI	기계	N	N	N	N	N	980	62	2	6.75	5670772636	5871215	158.51	911	990	911	1193	643	918	965.86	1.22	663920	983	950	930	897	877	967	914	1185	275	500	600	1	1	236931544	2322	20.00	2.06	12	2.48	49.00	475.00	1230	20230707	-20.33	309	20221005	217.15	1230	-20.33	20230707	329	197.87	20230105	1230	-20.33	20230707	309	217.15	20221005	1.74	N	015590	500	1184 억	2880860	N	N	71	N	00	N
107	20230811	150259	57	100.00	KOSPI	기계	N	N	N	N	N	982	64	2	6.97	5361851811	5555643	149.99	911	990	911	1193	643	918	965.12	1.22	655114	983	950	930	897	877	967	914	1185	275	500	600	1	1	236931544	2327	20.04	2.07	12	2.34	49.00	475.00	1230	20230707	-20.16	309	20221005	217.80	1230	-20.16	20230707	329	198.48	20230105	1230	-20.16	20230707	309	217.80	20221005	1.74	N	015590	500	1184 억	2880860	N	N	77	N	00	N
108	20230811	140300	57	100.00	KOSPI	기계	N	N	N	N	N	983	65	2	7.08	4647392742	4823972	130.23	911	990	911	1193	643	918	963.40	1.22	546573	983	950	930	897	877	967	914	1185	275	500	600	1	1	236931544	2329	20.06	2.07	12	2.04	49.00	475.00	1230	20230707	-20.08	309	20221005	218.12	1230	-20.08	20230707	329	198.78	20230105	1230	-20.08	20230707	309	218.12	20221005	1.74	N	015590	500	1184 억	2880860	N	N	77	N	00	N
109	20230811	130300	57	100.00	KOSPI	기계	N	N	N	N	N	977	59	2	6.43	3620491149	3771357	101.82	911	990	911	1193	643	918	960.00	1.22	510050	983	950	930	897	877	967	914	1185	275	500	600	1	1	236931544	2315	19.94	2.06	12	1.59	49.00	475.00	1230	20230707	-20.57	309	20221005	216.18	1230	-20.57	20230707	329	196.96	20230105	1230	-20.57	20230707	309	216.18	20221005	1.74	N	015590	500	1184 억	2880860	N	N	77	N	00	N
110	20230811	120258	57	100.00	KOSPI	기계	N	N	N	N	N	958	40	2	4.36	2054253158	2162772	58.39	911	973	911	1193	643	918	949.83	1.22	383674	983	950	930	897	877	967	914	1185	275	500	600	1	1	236931544	2270	19.55	2.02	12	0.91	49.00	475.00	1230	20230707	-22.11	309	20221005	210.03	1230	-22.11	20230707	329	191.19	20230105	1230	-22.11	20230707	309	210.03	20221005	1.74	N	015590	500	1184 억	2880860	N	N	77	N	00	N
111	20230811	110257	57	100.00	KOSPI	기계	N	N	N	N	N	954	36	2	3.92	1737854959	1830876	49.43	911	973	911	1193	643	918	949.20	1.22	294957	983	950	930	897	877	967	914	1185	275	500	600	1	1	236931544	2260	19.47	2.01	12	0.77	49.00	475.00	1230	20230707	-22.44	309	20221005	208.74	1230	-22.44	20230707	329	189.97	20230105	1230	-22.44	20230707	309	208.74	20221005	1.74	N	015590	500	1184 억	2880860	N	N	77	N	00	N
112	20230811	100256	57	100.00	KOSPI	기계	N	N	N	N	N	947	29	2	3.16	1417885743	1491272	40.26	911	973	911	1193	643	918	950.79	1.22	322710	983	950	930	897	877	967	914	1185	275	500	600	1	1	236931544	2244	19.33	1.99	12	0.63	49.00	475.00	1230	20230707	-23.01	309	20221005	206.47	1230	-23.01	20230707	329	187.84	20230105	1230	-23.01	20230707	309	206.47	20221005	1.74	N	015590	500	1184 억	2880860	N	N	77	N	00	N
113	20230811	090258	57	100.00	KOSPI	기계	N	N	N	N	N	926	8	2	0.87	20612778	22391	0.60	911	926	911	1193	643	918	920.61	1.22	-12786	983	950	930	897	877	967	914	1185	275	500	600	1	1	236931544	2194	18.90	1.95	12	0.01	49.00	475.00	1230	20230707	-24.72	309	20221005	199.68	1230	-24.72	20230707	329	181.46	20230105	1230	-24.72	20230707	309	199.68	20221005	1.74	N	015590	500	1184 억	2880860	N	N	77	N	00	N
114	20230810	160257	57	100.00	KOSPI	기계	N	N	N	N	N	918	-12	5	-1.29	3437095369	3690515	113.88	915	963	910	1209	651	930	931.33	1.29	-175377	961	945	923	907	885	934	896	1185	279	500	610	1	1	236931544	2175	18.73	1.93	12	1.56	49.00	475.00	1230	20230707	-25.37	309	20221005	197.09	1230	-25.37	20230707	329	179.03	20230105	1230	-25.37	20230707	309	197.09	20221005	1.88	N	015590	500	1184 억	3052416	N	N	77	N	00	N
115	20230810	150256	57	100.00	KOSPI	기계	N	N	N	N	N	926	-4	5	-0.43	3251693172	3489289	107.67	915	963	910	1209	651	930	931.91	1.29	-199568	961	945	923	907	885	934	896	1185	279	500	610	1	1	236931544	2194	18.90	1.95	12	1.47	49.00	475.00	1230	20230707	-24.72	309	20221005	199.68	1230	-24.72	20230707	329	181.46	20230105	1230	-24.72	20230707	309	199.68	20221005	1.88	N	015590	500	1184 억	3052416	N	N	0	N	00	N
116	20230810	140256	57	100.00	KOSPI	기계	N	N	N	N	N	919	-11	5	-1.18	2376954597	2539050	78.35	915	963	913	1209	651	930	936.16	1.29	11185	961	945	923	907	885	934	896	1185	279	500	610	1	1	236931544	2177	18.76	1.93	12	1.07	49.00	475.00	1230	20230707	-25.28	309	20221005	197.41	1230	-25.28	20230707	329	179.33	20230105	1230	-25.28	20230707	309	197.41	20221005	1.88	N	015590	500	1184 억	3052416	N	N	0	N	00	N
117	20230810	130253	57	100.00	KOSPI	기계	N	N	N	N	N	926	-4	5	-0.43	2102053507	2240891	69.15	915	963	913	1209	651	930	938.04	1.29	55277	961	945	923	907	885	934	896	1185	279	500	610	1	1	236931544	2194	18.90	1.95	12	0.95	49.00	475.00	1230	20230707	-24.72	309	20221005	199.68	1230	-24.72	20230707	329	181.46	20230105	1230	-24.72	20230707	309	199.68	20221005	1.88	N	015590	500	1184 억	3052416	N	N	0	N	00	N
118	20230810	120256	57	100.00	KOSPI	기계	N	N	N	N	N	944	14	2	1.51	1798193532	1914421	59.07	915	963	913	1209	651	930	939.29	1.29	102505	961	945	923	907	885	934	896	1185	279	500	610	1	1	236931544	2237	19.27	1.99	12	0.81	49.00	475.00	1230	20230707	-23.25	309	20221005	205.50	1230	-23.25	20230707	329	186.93	20230105	1230	-23.25	20230707	309	205.50	20221005	1.88	N	015590	500	1184 억	3052416	N	N	0	N	00	N
119	20230810	110258	57	100.00	KOSPI	기계	N	N	N	N	N	961	31	2	3.33	1260677541	1348298	41.61	915	961	913	1209	651	930	935.01	1.29	226981	961	945	923	907	885	934	896	1185	279	500	610	1	1	236931544	2277	19.61	2.02	12	0.57	49.00	475.00	1230	20230707	-21.87	309	20221005	211.00	1230	-21.87	20230707	329	192.10	20230105	1230	-21.87	20230707	309	211.00	20221005	1.88	N	015590	500	1184 억	3052416	N	N	0	N	00	N
120	20230810	100258	57	100.00	KOSPI	기계	N	N	N	N	N	932	2	2	0.22	570934630	616396	19.02	915	939	913	1209	651	930	926.25	1.29	12462	961	945	923	907	885	934	896	1185	279	500	610	1	1	236931544	2208	19.02	1.96	12	0.26	49.00	475.00	1230	20230707	-24.23	309	20221005	201.62	1230	-24.23	20230707	329	183.28	20230105	1230	-24.23	20230707	309	201.62	20221005	1.88	N	015590	500	1184 억	3052416	N	N	0	N	00	N
121	20230810	090257	57	100.00	KOSPI	기계	N	N	N	N	N	924	-6	5	-0.65	34070477	37222	1.15	915	924	915	1209	651	930	915.33	1.29	8557	961	945	923	907	885	934	896	1185	279	500	610	1	1	236931544	2189	18.86	1.95	12	0.02	49.00	475.00	1230	20230707	-24.88	309	20221005	199.03	1230	-24.88	20230707	329	180.85	20230105	1230	-24.88	20230707	309	199.03	20221005	1.88	N	015590	500	1184 억	3052416	N	N	0	N	00	N
122	20230809	160256	57	100.00	KOSPI	기계	N	N	N	N	N	930	-9	5	-0.96	2970911128	3238283	94.42	938	939	901	1220	658	939	917.25	1.12	390900	1017	978	940	901	863	959	882	1185	281	500	610	1	1	236931544	2203	18.98	1.96	12	1.37	49.00	475.00	1230	20230707	-24.39	309	20221005	200.97	1230	-24.39	20230707	329	182.67	20230105	1230	-24.39	20230707	309	200.97	20221005	1.94	N	015590	500	1184 억	2649288	N	N	101	N	00	N
123	20230809	150254	57	100.00	KOSPI	기계	N	N	N	N	N	927	-12	5	-1.28	2735102180	2984088	87.01	938	939	901	1220	658	939	916.56	1.12	378469	1017	978	940	901	863	959	882	1185	281	500	610	1	1	236931544	2196	18.92	1.95	12	1.26	49.00	475.00	1230	20230707	-24.63	309	20221005	200.00	1230	-24.63	20230707	329	181.76	20230105	1230	-24.63	20230707	309	200.00	20221005	1.94	N	015590	500	1184 억	2649288	N	N	101	N	00	N
124	20230809	140254	57	100.00	KOSPI	기계	N	N	N	N	N	916	-23	5	-2.45	2219270629	2421557	70.61	938	939	901	1220	658	939	916.46	1.12	359512	1017	978	940	901	863	959	882	1185	281	500	610	1	1	236931544	2170	18.69	1.93	12	1.02	49.00	475.00	1230	20230707	-25.53	309	20221005	196.44	1230	-25.53	20230707	329	178.42	20230105	1230	-25.53	20230707	309	196.44	20221005	1.94	N	015590	500	1184 억	2649288	N	N	101	N	00	N
125	20230809	130258	57	100.00	KOSPI	기계	N	N	N	N	N	916	-23	5	-2.45	2096837122	2287781	66.70	938	939	901	1220	658	939	916.54	1.12	392408	1017	978	940	901	863	959	882	1185	281	500	610	1	1	236931544	2170	18.69	1.93	12	0.97	49.00	475.00	1230	20230707	-25.53	309	20221005	196.44	1230	-25.53	20230707	329	178.42	20230105	1230	-25.53	20230707	309	196.44	20221005	1.94	N	015590	500	1184 억	2649288	N	N	101	N	00	N
126	20230809	120258	57	100.00	KOSPI	기계	N	N	N	N	N	918	-21	5	-2.24	1923100614	2098235	61.18	938	939	901	1220	658	939	916.53	1.12	393174	1017	978	940	901	863	959	882	1185	281	500	610	1	1	236931544	2175	18.73	1.93	12	0.89	49.00	475.00	1230	20230707	-25.37	309	20221005	197.09	1230	-25.37	20230707	329	179.03	20230105	1230	-25.37	20230707	309	197.09	20221005	1.94	N	015590	500	1184 억	2649288	N	N	101	N	00	N
127	20230809	110256	57	100.00	KOSPI	기계	N	N	N	N	N	920	-19	5	-2.02	1690249602	1844981	53.79	938	939	901	1220	658	939	916.13	1.12	398159	1017	978	940	901	863	959	882	1185	281	500	610	1	1	236931544	2180	18.78	1.94	12	0.78	49.00	475.00	1230	20230707	-25.20	309	20221005	197.73	1230	-25.20	20230707	329	179.64	20230105	1230	-25.20	20230707	309	197.73	20221005	1.94	N	015590	500	1184 억	2649288	N	N	101	N	00	N
128	20230809	100254	57	100.00	KOSPI	기계	N	N	N	N	N	924	-15	5	-1.60	1305569790	1427383	41.62	938	939	901	1220	658	939	914.66	1.12	372431	1017	978	940	901	863	959	882	1185	281	500	610	1	1	236931544	2189	18.86	1.95	12	0.60	49.00	475.00	1230	20230707	-24.88	309	20221005	199.03	1230	-24.88	20230707	329	180.85	20230105	1230	-24.88	20230707	309	199.03	20221005	1.94	N	015590	500	1184 억	2649288	N	N	101	N	00	N
129	20230809	090253	57	100.00	KOSPI	기계	N	N	N	N	N	917	-22	5	-2.34	135476529	146634	4.28	938	938	915	1220	658	939	923.91	1.12	-63637	1017	978	940	901	863	959	882	1185	281	500	610	1	1	236931544	2173	18.71	1.93	12	0.06	49.00	475.00	1230	20230707	-25.45	309	20221005	196.76	1230	-25.45	20230707	329	178.72	20230105	1230	-25.45	20230707	309	196.76	20221005	1.94	N	015590	500	1184 억	2649288	N	N	101	N	00	N
130	20230808	160259	57	100.00	KOSPI	기계	N	N	N	N	N	939	-43	5	-4.38	3175685488	3413026	144.73	969	979	902	1276	688	982	930.46	1.09	-46653	1008	994	978	964	948	1002	972	1185	294	500	640	1	1	236931544	2225	19.16	1.98	12	1.44	49.00	475.00	1230	20230707	-23.66	309	20221005	203.88	1230	-23.66	20230707	329	185.41	20230105	1230	-23.66	20230707	309	203.88	20221005	1.96	N	015590	500	1184 억	2588283	N	N	101	N	00	N
131	20230808	150256	57	100.00	KOSPI	기계	N	N	N	N	N	932	-50	5	-5.09	2886103662	3101438	131.52	969	979	902	1276	688	982	930.57	1.09	-40731	1008	994	978	964	948	1002	972	1185	294	500	640	1	1	236931544	2208	19.02	1.96	12	1.31	49.00	475.00	1230	20230707	-24.23	309	20221005	201.62	1230	-24.23	20230707	329	183.28	20230105	1230	-24.23	20230707	309	201.62	20221005	1.96	N	015590	500	1184 억	2588283	N	N	38	N	00	N
132	20230808	140254	57	100.00	KOSPI	기계	N	N	N	N	N	944	-38	5	-3.87	2083618669	2237367	94.87	969	979	902	1276	688	982	931.28	1.09	-100728	1008	994	978	964	948	1002	972	1185	294	500	640	1	1	236931544	2237	19.27	1.99	12	0.94	49.00	475.00	1230	20230707	-23.25	309	20221005	205.50	1230	-23.25	20230707	329	186.93	20230105	1230	-23.25	20230707	309	205.50	20221005	1.96	N	015590	500	1184 억	2588283	N	N	38	N	00	N
133	20230808	130252	57	100.00	KOSPI	기계	N	N	N	N	N	933	-49	5	-4.99	1775681490	1910992	81.03	969	979	902	1276	688	982	929.19	1.09	-73256	1008	994	978	964	948	1002	972	1185	294	500	640	1	1	236931544	2211	19.04	1.96	12	0.81	49.00	475.00	1230	20230707	-24.15	309	20221005	201.94	1230	-24.15	20230707	329	183.59	20230105	1230	-24.15	20230707	309	201.94	20221005	1.96	N	015590	500	1184 억	2588283	N	N	38	N	00	N
134	20230808	120254	57	100.00	KOSPI	기계	N	N	N	N	N	928	-54	5	-5.50	1642568081	1767645	74.96	969	979	902	1276	688	982	929.24	1.09	-50099	1008	994	978	964	948	1002	972	1185	294	500	640	1	1	236931544	2199	18.94	1.95	12	0.75	49.00	475.00	1230	20230707	-24.55	309	20221005	200.32	1230	-24.55	20230707	329	182.07	20230105	1230	-24.55	20230707	309	200.32	20221005	1.96	N	015590	500	1184 억	2588283	N	N	38	N	00	N
135	20230808	110252	57	100.00	KOSPI	기계	N	N	N	N	N	931	-51	5	-5.19	1384022373	1489455	63.16	969	979	902	1276	688	982	929.21	1.09	-16271	1008	994	978	964	948	1002	972	1185	294	500	640	1	1	236931544	2206	19.00	1.96	12	0.63	49.00	475.00	1230	20230707	-24.31	309	20221005	201.29	1230	-24.31	20230707	329	182.98	20230105	1230	-24.31	20230707	309	201.29	20221005	1.96	N	015590	500	1184 억	2588283	N	N	38	N	00	N
136	20230808	100255	57	100.00	KOSPI	기계	N	N	N	N	N	929	-53	5	-5.40	1174781502	1263993	53.60	969	979	902	1276	688	982	929.42	1.09	20048	1008	994	978	964	948	1002	972	1185	294	500	640	1	1	236931544	2201	18.96	1.96	12	0.53	49.00	475.00	1230	20230707	-24.47	309	20221005	200.65	1230	-24.47	20230707	329	182.37	20230105	1230	-24.47	20230707	309	200.65	20221005	1.96	N	015590	500	1184 억	2588283	N	N	38	N	00	N
137	20230808	090254	57	100.00	KOSPI	기계	N	N	N	N	N	973	-9	5	-0.92	69158059	71450	3.03	969	979	966	1276	688	982	967.92	1.09	-1863	1008	994	978	964	948	1002	972	1185	294	500	640	1	1	236931544	2305	19.86	2.05	12	0.03	49.00	475.00	1230	20230707	-20.89	309	20221005	214.89	1230	-20.89	20230707	329	195.74	20230105	1230	-20.89	20230707	309	214.89	20221005	1.96	N	015590	500	1184 억	2588283	N	N	38	N	00	N
138	20230807	160253	57	100.00	KOSPI	기계	N	N	N	N	N	982	-5	5	-0.51	2300389793	2352051	94.34	976	992	962	1283	691	987	978.03	1.10	-53076	1021	1003	982	964	943	1013	974	1185	296	500	650	1	1	236931544	2327	20.04	2.07	12	0.99	49.00	475.00	1230	20230707	-20.16	309	20221005	217.80	1230	-20.16	20230707	329	198.48	20230105	1230	-20.16	20230707	309	217.80	20221005	1.98	N	015590	500	1184 억	2604934	N	N	38	N	00	N
139	20230807	150251	57	100.00	KOSPI	기계	N	N	N	N	N	977	-10	5	-1.01	2091445262	2138461	85.77	976	992	962	1283	691	987	978.00	1.10	23056	1021	1003	982	964	943	1013	974	1185	296	500	650	1	1	236931544	2315	19.94	2.06	12	0.90	49.00	475.00	1230	20230707	-20.57	309	20221005	216.18	1230	-20.57	20230707	329	196.96	20230105	1230	-20.57	20230707	309	216.18	20221005	1.98	N	015590	500	1184 억	2604934	N	N	28	N	00	N
140	20230807	140254	57	100.00	KOSPI	기계	N	N	N	N	N	984	-3	5	-0.30	1569832979	1604886	64.37	976	990	962	1283	691	987	978.15	1.10	-48699	1021	1003	982	964	943	1013	974	1185	296	500	650	1	1	236931544	2331	20.08	2.07	12	0.68	49.00	475.00	1230	20230707	-20.00	309	20221005	218.45	1230	-20.00	20230707	329	199.09	20230105	1230	-20.00	20230707	309	218.45	20221005	1.98	N	015590	500	1184 억	2604934	N	N	28	N	00	N
141	20230807	130252	57	100.00	KOSPI	기계	N	N	N	N	N	984	-3	5	-0.30	1386693793	1418831	56.91	976	990	962	1283	691	987	977.33	1.10	-50107	1021	1003	982	964	943	1013	974	1185	296	500	650	1	1	236931544	2331	20.08	2.07	12	0.60	49.00	475.00	1230	20230707	-20.00	309	20221005	218.45	1230	-20.00	20230707	329	199.09	20230105	1230	-20.00	20230707	309	218.45	20221005	1.98	N	015590	500	1184 억	2604934	N	N	28	N	00	N
142	20230807	120251	57	100.00	KOSPI	기계	N	N	N	N	N	978	-9	5	-0.91	1192451546	1220595	48.96	976	990	962	1283	691	987	976.92	1.10	-58525	1021	1003	982	964	943	1013	974	1185	296	500	650	1	1	236931544	2317	19.96	2.06	12	0.52	49.00	475.00	1230	20230707	-20.49	309	20221005	216.50	1230	-20.49	20230707	329	197.26	20230105	1230	-20.49	20230707	309	216.50	20221005	1.98	N	015590	500	1184 억	2604934	N	N	28	N	00	N
143	20230807	110250	57	100.00	KOSPI	기계	N	N	N	N	N	981	-6	5	-0.61	1102234507	1128134	45.25	976	990	962	1283	691	987	977.02	1.10	-61894	1021	1003	982	964	943	1013	974	1185	296	500	650	1	1	236931544	2324	20.02	2.07	12	0.48	49.00	475.00	1230	20230707	-20.24	309	20221005	217.48	1230	-20.24	20230707	329	198.18	20230105	1230	-20.24	20230707	309	217.48	20221005	1.98	N	015590	500	1184 억	2604934	N	N	28	N	00	N
144	20230807	100253	57	100.00	KOSPI	기계	N	N	N	N	N	990	3	2	0.30	846203970	868605	34.84	976	990	962	1283	691	987	974.18	1.10	-22218	1021	1003	982	964	943	1013	974	1185	296	500	650	1	1	236931544	2346	20.20	2.08	12	0.37	49.00	475.00	1230	20230707	-19.51	309	20221005	220.39	1230	-19.51	20230707	329	200.91	20230105	1230	-19.51	20230707	309	220.39	20221005	1.98	N	015590	500	1184 억	2604934	N	N	28	N	00	N
145	20230807	090253	57	100.00	KOSPI	기계	N	N	N	N	N	977	-10	5	-1.01	46081490	47246	1.89	976	983	966	1283	691	987	974.76	1.10	-18304	1021	1003	982	964	943	1013	974	1185	296	500	650	1	1	236931544	2315	19.94	2.06	12	0.02	49.00	475.00	1230	20230707	-20.57	309	20221005	216.18	1230	-20.57	20230707	329	196.96	20230105	1230	-20.57	20230707	309	216.18	20221005	1.98	N	015590	500	1184 억	2604934	N	N	28	N	00	N
146	20230804	160250	57	100.00	KOSPI	기계	N	N	N	N	N	987	17	2	1.75	2430112810	2474650	73.03	970	1000	961	1261	679	970	982.00	1.14	-89203	1032	1000	975	943	918	988	931	1185	291	500	640	1	1	236931544	2339	20.14	2.08	12	1.04	49.00	475.00	1230	20230707	-19.76	309	20221005	219.42	1230	-19.76	20230707	329	200.00	20230105	1230	-19.76	20230707	309	219.42	20221005	2.01	N	015590	500	1184 억	2690920	N	N	28	N	00	N
147	20230804	150251	57	100.00	KOSPI	기계	N	N	N	N	N	979	9	2	0.93	2180601906	2220834	65.54	970	1000	961	1261	679	970	981.88	1.14	-60305	1032	1000	975	943	918	988	931	1185	291	500	640	1	1	236931544	2320	19.98	2.06	12	0.94	49.00	475.00	1230	20230707	-20.41	309	20221005	216.83	1230	-20.41	20230707	329	197.57	20230105	1230	-20.41	20230707	309	216.83	20221005	2.01	N	015590	500	1184 억	2690920	N	N	39	N	00	N
148	20230804	140253	57	100.00	KOSPI	기계	N	N	N	N	N	972	2	2	0.21	1897096610	1931382	57.00	970	1000	961	1261	679	970	982.25	1.14	-18368	1032	1000	975	943	918	988	931	1185	291	500	640	1	1	236931544	2303	19.84	2.05	12	0.82	49.00	475.00	1230	20230707	-20.98	309	20221005	214.56	1230	-20.98	20230707	329	195.44	20230105	1230	-20.98	20230707	309	214.56	20221005	2.01	N	015590	500	1184 억	2690920	N	N	39	N	00	N
149	20230804	130250	57	100.00	KOSPI	기계	N	N	N	N	N	976	6	2	0.62	1769705599	1800645	53.14	970	1000	961	1261	679	970	982.82	1.14	-14225	1032	1000	975	943	918	988	931	1185	291	500	640	1	1	236931544	2312	19.92	2.05	12	0.76	49.00	475.00	1230	20230707	-20.65	309	20221005	215.86	1230	-20.65	20230707	329	196.66	20230105	1230	-20.65	20230707	309	215.86	20221005	2.01	N	015590	500	1184 억	2690920	N	N	39	N	00	N
150	20230804	120251	57	100.00	KOSPI	기계	N	N	N	N	N	978	8	2	0.82	1215920743	1230830	36.33	970	1000	970	1261	679	970	987.89	1.14	58209	1032	1000	975	943	918	988	931	1185	291	500	640	1	1	236931544	2317	19.96	2.06	12	0.52	49.00	475.00	1230	20230707	-20.49	309	20221005	216.50	1230	-20.49	20230707	329	197.26	20230105	1230	-20.49	20230707	309	216.50	20221005	2.01	N	015590	500	1184 억	2690920	N	N	39	N	00	N
151	20230804	110251	57	100.00	KOSPI	기계	N	N	N	N	N	983	13	2	1.34	1119346422	1132013	33.41	970	1000	970	1261	679	970	988.81	1.14	94921	1032	1000	975	943	918	988	931	1185	291	500	640	1	1	236931544	2329	20.06	2.07	12	0.48	49.00	475.00	1230	20230707	-20.08	309	20221005	218.12	1230	-20.08	20230707	329	198.78	20230105	1230	-20.08	20230707	309	218.12	20221005	2.01	N	015590	500	1184 억	2690920	N	N	39	N	00	N
152	20230804	100248	57	100.00	KOSPI	기계	N	N	N	N	N	992	22	2	2.27	689253623	696230	20.55	970	1000	970	1261	679	970	989.98	1.14	134132	1032	1000	975	943	918	988	931	1185	291	500	640	1	1	236931544	2350	20.24	2.09	12	0.29	49.00	475.00	1230	20230707	-19.35	309	20221005	221.04	1230	-19.35	20230707	329	201.52	20230105	1230	-19.35	20230707	309	221.04	20221005	2.01	N	015590	500	1184 억	2690920	N	N	39	N	00	N
153	20230804	090248	57	100.00	KOSPI	기계	N	N	N	N	N	994	24	2	2.47	41046835	41751	1.23	970	995	970	1261	679	970	983.13	1.14	-1871	1032	1000	975	943	918	988	931	1185	291	500	640	1	1	236931544	2355	20.29	2.09	12	0.02	49.00	475.00	1230	20230707	-19.19	309	20221005	221.68	1230	-19.19	20230707	329	202.13	20230105	1230	-19.19	20230707	309	221.68	20221005	2.01	N	015590	500	1184 억	2690920	N	N	39	N	00	N
154	20230803	160249	57	100.00	KOSPI	기계	N	N	N	N	N	970	-7	5	-0.72	3274608095	3355515	125.77	978	1007	950	1270	684	977	975.89	1.24	-247743	1052	1014	992	954	932	1003	943	1185	293	500	640	1	1	236931544	2298	19.80	2.04	12	1.42	49.00	475.00	1230	20230707	-21.14	309	20221005	213.92	1230	-21.14	20230707	329	194.83	20230105	1230	-21.14	20230707	309	213.92	20221005	2.06	N	015590	500	1184 억	2939304	N	N	39	N	00	N
155	20230803	150250	57	100.00	KOSPI	기계	N	N	N	N	N	976	-1	5	-0.10	3052896183	3126907	117.20	978	1007	950	1270	684	977	976.33	1.24	-280820	1052	1014	992	954	932	1003	943	1185	293	500	640	1	1	236931544	2312	19.92	2.05	12	1.32	49.00	475.00	1230	20230707	-20.65	309	20221005	215.86	1230	-20.65	20230707	329	196.66	20230105	1230	-20.65	20230707	309	215.86	20221005	2.06	N	015590	500	1184 억	2939304	N	N	52	N	00	N
156	20230803	140247	57	100.00	KOSPI	기계	N	N	N	N	N	976	-1	5	-0.10	2679310100	2742856	102.80	978	1007	950	1270	684	977	976.83	1.24	-456643	1052	1014	992	954	932	1003	943	1185	293	500	640	1	1	236931544	2312	19.92	2.05	12	1.16	49.00	475.00	1230	20230707	-20.65	309	20221005	215.86	1230	-20.65	20230707	329	196.66	20230105	1230	-20.65	20230707	309	215.86	20221005	2.06	N	015590	500	1184 억	2939304	N	N	52	N	00	N
157	20230803	130250	57	100.00	KOSPI	기계	N	N	N	N	N	981	4	2	0.41	2484473724	2543065	95.31	978	1007	950	1270	684	977	976.96	1.24	-429211	1052	1014	992	954	932	1003	943	1185	293	500	640	1	1	236931544	2324	20.02	2.07	12	1.07	49.00	475.00	1230	20230707	-20.24	309	20221005	217.48	1230	-20.24	20230707	329	198.18	20230105	1230	-20.24	20230707	309	217.48	20221005	2.06	N	015590	500	1184 억	2939304	N	N	52	N	00	N
158	20230803	120250	57	100.00	KOSPI	기계	N	N	N	N	N	981	4	2	0.41	1914112923	1968307	73.77	978	987	950	1270	684	977	972.47	1.24	-370946	1052	1014	992	954	932	1003	943	1185	293	500	640	1	1	236931544	2324	20.02	2.07	12	0.83	49.00	475.00	1230	20230707	-20.24	309	20221005	217.48	1230	-20.24	20230707	329	198.18	20230105	1230	-20.24	20230707	309	217.48	20221005	2.06	N	015590	500	1184 억	2939304	N	N	52	N	00	N
159	20230803	110247	57	100.00	KOSPI	기계	N	N	N	N	N	954	-23	5	-2.35	1561398503	1602298	60.05	978	987	953	1270	684	977	974.47	1.24	-376461	1052	1014	992	954	932	1003	943	1185	293	500	640	1	1	236931544	2260	19.47	2.01	12	0.68	49.00	475.00	1230	20230707	-22.44	309	20221005	208.74	1230	-22.44	20230707	329	189.97	20230105	1230	-22.44	20230707	309	208.74	20221005	2.06	N	015590	500	1184 억	2939304	N	N	52	N	00	N
160	20230803	100247	57	100.00	KOSPI	기계	N	N	N	N	N	981	4	2	0.41	1192589604	1219402	45.70	978	987	958	1270	684	977	978.01	1.24	-110810	1052	1014	992	954	932	1003	943	1185	293	500	640	1	1	236931544	2324	20.02	2.07	12	0.51	49.00	475.00	1230	20230707	-20.24	309	20221005	217.48	1230	-20.24	20230707	329	198.18	20230105	1230	-20.24	20230707	309	217.48	20221005	2.06	N	015590	500	1184 억	2939304	N	N	52	N	00	N
161	20230803	090248	57	100.00	KOSPI	기계	N	N	N	N	N	980	3	2	0.31	64113092	65551	2.46	978	983	978	1270	684	977	978.06	1.24	4817	1052	1014	992	954	932	1003	943	1185	293	500	640	1	1	236931544	2322	20.00	2.06	12	0.03	49.00	475.00	1230	20230707	-20.33	309	20221005	217.15	1230	-20.33	20230707	329	197.87	20230105	1230	-20.33	20230707	309	217.15	20221005	2.06	N	015590	500	1184 억	2939304	N	N	52	N	00	N
162	20230802	160248	57	100.00	KOSPI	기계	N	N	N	N	N	977	-30	5	-2.98	2641213044	2657612	58.82	1007	1030	970	1309	705	1007	993.84	1.37	-311449	1061	1034	1002	975	943	1018	959	1185	302	500	660	1	1	236931544	2315	19.94	2.06	12	1.12	49.00	475.00	1230	20230707	-20.57	309	20221005	216.18	1230	-20.57	20230707	329	196.96	20230105	1230	-20.57	20230707	309	216.18	20221005	2.08	N	015590	500	1184 억	3252238	N	N	52	N	00	N
163	20230802	150250	57	100.00	KOSPI	기계	N	N	N	N	N	984	-23	5	-2.28	2438962351	2450046	54.22	1007	1030	975	1309	705	1007	995.48	1.37	-265788	1061	1034	1002	975	943	1018	959	1185	302	500	660	1	1	236931544	2331	20.08	2.07	12	1.03	49.00	475.00	1230	20230707	-20.00	309	20221005	218.45	1230	-20.00	20230707	329	199.09	20230105	1230	-20.00	20230707	309	218.45	20221005	2.08	N	015590	500	1184 억	3252238	N	N	35	N	00	N
164	20230802	140250	57	100.00	KOSPI	기계	N	N	N	N	N	979	-28	5	-2.78	2119884582	2124592	47.02	1007	1030	975	1309	705	1007	997.78	1.37	-220595	1061	1034	1002	975	943	1018	959	1185	302	500	660	1	1	236931544	2320	19.98	2.06	12	0.90	49.00	475.00	1230	20230707	-20.41	309	20221005	216.83	1230	-20.41	20230707	329	197.57	20230105	1230	-20.41	20230707	309	216.83	20221005	2.08	N	015590	500	1184 억	3252238	N	N	35	N	00	N
165	20230802	130248	57	100.00	KOSPI	기계	N	N	N	N	N	988	-19	5	-1.89	1874158328	1874987	41.50	1007	1030	975	1309	705	1007	999.56	1.37	-218945	1061	1034	1002	975	943	1018	959	1185	302	500	660	1	1	236931544	2341	20.16	2.08	12	0.79	49.00	475.00	1230	20230707	-19.67	309	20221005	219.74	1230	-19.67	20230707	329	200.30	20230105	1230	-19.67	20230707	309	219.74	20221005	2.08	N	015590	500	1184 억	3252238	N	N	35	N	00	N
166	20230802	120246	57	100.00	KOSPI	기계	N	N	N	N	N	990	-17	5	-1.69	1671561758	1670935	36.98	1007	1030	975	1309	705	1007	1000.38	1.37	-166798	1061	1034	1002	975	943	1018	959	1185	302	500	660	1	1	236931544	2346	20.20	2.08	12	0.71	49.00	475.00	1230	20230707	-19.51	309	20221005	220.39	1230	-19.51	20230707	329	200.91	20230105	1230	-19.51	20230707	309	220.39	20221005	2.08	N	015590	500	1184 억	3252238	N	N	35	N	00	N
167	20230802	110245	57	100.00	KOSPI	기계	N	N	N	N	N	988	-19	5	-1.89	1332552534	1326569	29.36	1007	1030	988	1309	705	1007	1004.51	1.37	-51772	1061	1034	1002	975	943	1018	959	1185	302	500	660	1	1	236931544	2341	20.16	2.08	12	0.56	49.00	475.00	1230	20230707	-19.67	309	20221005	219.74	1230	-19.67	20230707	329	200.30	20230105	1230	-19.67	20230707	309	219.74	20221005	2.08	N	015590	500	1184 억	3252238	N	N	35	N	00	N
168	20230802	100247	57	100.00	KOSPI	기계	N	N	N	N	N	1005	-2	5	-0.20	902310562	894672	19.80	1007	1030	994	1309	705	1007	1008.54	1.37	30593	1061	1034	1002	975	943	1018	959	1185	302	500	660	1	1	236931544	2381	20.51	2.12	12	0.38	49.00	475.00	1230	20230707	-18.29	309	20221005	225.24	1230	-18.29	20230707	329	205.47	20230105	1230	-18.29	20230707	309	225.24	20221005	2.08	N	015590	500	1184 억	3252238	N	N	35	N	00	N
169	20230802	090247	57	100.00	KOSPI	기계	N	N	N	N	N	1008	1	2	0.10	144043732	144029	3.19	1007	1008	997	1309	705	1007	1000.10	1.37	97249	1061	1034	1002	975	943	1018	959	1185	302	500	660	1	1	236931544	2388	20.57	2.12	12	0.06	49.00	475.00	1230	20230707	-18.05	309	20221005	226.21	1230	-18.05	20230707	329	206.38	20230105	1230	-18.05	20230707	309	226.21	20221005	2.08	N	015590	500	1184 억	3252238	N	N	35	N	00	N
170	20230801	160248	54	100.00	KOSPI	기계	N	N	N	N	N	1007	-30	5	-2.89	4500875160	4504219	45.95	1015	1029	970	1348	726	1037	999.24	1.78	-1007034	1157	1096	1013	952	869	1127	983	1185	311	500	680	1	1	236931544	2386	20.55	2.12	12	1.90	49.00	475.00	1230	20230707	-18.13	309	20221005	225.89	1230	-18.13	20230707	329	206.08	20230105	1230	-18.13	20230707	309	225.89	20221005	2.07	N	015590	500	1184 억	4227836	N	N	35	N	01	N
171	20230801	150245	54	100.00	KOSPI	기계	N	N	N	N	N	1017	-20	5	-1.93	4367508538	4372700	44.61	1015	1029	970	1348	726	1037	998.79	1.78	-1001210	1157	1096	1013	952	869	1127	983	1185	311	500	680	1	1	236931544	2410	20.76	2.14	12	1.85	49.00	475.00	1230	20230707	-17.32	309	20221005	229.13	1230	-17.32	20230707	329	209.12	20230105	1230	-17.32	20230707	309	229.13	20221005	2.07	N	015590	500	1184 억	4227836	N	N	4	N	01	N
172	20230801	140251	54	100.00	KOSPI	기계	N	N	N	N	N	997	-40	5	-3.86	3675970316	3689541	37.64	1015	1024	970	1348	726	1037	996.30	1.78	-934932	1157	1096	1013	952	869	1127	983	1185	311	500	680	1	1	236931544	2362	20.35	2.10	12	1.56	49.00	475.00	1230	20230707	-18.94	309	20221005	222.65	1230	-18.94	20230707	329	203.04	20230105	1230	-18.94	20230707	309	222.65	20221005	2.07	N	015590	500	1184 억	4227836	N	N	4	N	01	N
173	20230801	130246	54	100.00	KOSPI	기계	N	N	N	N	N	996	-41	5	-3.95	2770145959	2771929	28.28	1015	1024	990	1348	726	1037	999.33	1.78	-532665	1157	1096	1013	952	869	1127	983	1185	311	500	680	1	1	236931544	2360	20.33	2.10	12	1.17	49.00	475.00	1230	20230707	-19.02	309	20221005	222.33	1230	-19.02	20230707	329	202.74	20230105	1230	-19.02	20230707	309	222.33	20221005	2.07	N	015590	500	1184 억	4227836	N	N	4	N	01	N
174	20230801	120247	54	100.00	KOSPI	기계	N	N	N	N	N	1000	-37	5	-3.57	2491925851	2492274	25.42	1015	1024	990	1348	726	1037	999.83	1.78	-475461	1157	1096	1013	952	869	1127	983	1185	311	500	680	1	1	236931544	2369	20.41	2.11	12	1.05	49.00	475.00	1230	20230707	-18.70	309	20221005	223.62	1230	-18.70	20230707	329	203.95	20230105	1230	-18.70	20230707	309	223.62	20221005	2.07	N	015590	500	1184 억	4227836	N	N	4	N	01	N
175	20230801	110245	54	100.00	KOSPI	기계	N	N	N	N	N	998	-39	5	-3.76	2121262020	2120714	21.63	1015	1024	990	1348	726	1037	1000.22	1.78	-367143	1157	1096	1013	952	869	1127	983	1185	311	500	680	1	1	236931544	2365	20.37	2.10	12	0.90	49.00	475.00	1230	20230707	-18.86	309	20221005	222.98	1230	-18.86	20230707	329	203.34	20230105	1230	-18.86	20230707	309	222.98	20221005	2.07	N	015590	500	1184 억	4227836	N	N	4	N	01	N
176	20230801	100246	54	100.00	KOSPI	기계	N	N	N	N	N	1002	-35	5	-3.38	1382767801	1378936	14.07	1015	1024	991	1348	726	1037	1002.73	1.78	-271563	1157	1096	1013	952	869	1127	983	1185	311	500	680	1	1	236931544	2374	20.45	2.11	12	0.58	49.00	475.00	1230	20230707	-18.54	309	20221005	224.27	1230	-18.54	20230707	329	204.56	20230105	1230	-18.54	20230707	309	224.27	20221005	2.07	N	015590	500	1184 억	4227836	N	N	4	N	01	N
177	20230801	090244	54	100.00	KOSPI	기계	N	N	N	N	N	1003	-34	5	-3.28	278689289	276566	2.82	1015	1024	995	1348	726	1037	1007.46	1.78	-111360	1157	1096	1013	952	869	1127	983	1185	311	500	680	1	1	236931544	2376	20.47	2.11	12	0.12	49.00	475.00	1230	20230707	-18.46	309	20221005	224.60	1230	-18.46	20230707	329	204.86	20230105	1230	-18.46	20230707	309	224.60	20221005	2.07	N	015590	500	1184 억	4227836	N	N	4	N	01	N

72 KiB Raw Blame History

72 KiB

Raw Blame History