KissMeData/074610/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160629	57	100.00	KOSPI	기계	N	N	N	N	N	6080	220	2	3.75	3010868490	504165	90.88	5960	6080	5860	7610	4110	5860	5972.15	7.79	78888	6093	5976	5913	5796	5733	5945	5765	340	1750	500	3630	10	1	67961170	4132	-9.70	5.49	12	0.74	-627.00	1107.00	16300	20230418	-62.70	3455	20220928	75.98	16300	-62.70	20230418	3930	54.71	20230302	16300	-62.70	20230418	3455	75.98	20220928	0.08	N	074610	500	339 억	5292016	N	N	8	N	N
3	20230927	150633	57	100.00	KOSPI	기계	N	N	N	N	N	6050	190	2	3.24	2833305420	474866	85.60	5960	6060	5860	7610	4110	5860	5966.99	7.79	78928	6093	5976	5913	5796	5733	5945	5765	340	1750	500	3630	10	1	67961170	4112	-9.65	5.47	12	0.70	-627.00	1107.00	16300	20230418	-62.88	3455	20220928	75.11	16300	-62.88	20230418	3930	53.94	20230302	16300	-62.88	20230418	3455	75.11	20220928	0.08	N	074610	500	339 억	5292016	N	N	13	N	N
4	20230927	140633	57	100.00	KOSPI	기계	N	N	N	N	N	5980	120	2	2.05	2443108900	410102	73.92	5960	6020	5860	7610	4110	5860	5957.80	7.79	73251	6093	5976	5913	5796	5733	5945	5765	340	1750	500	3630	10	1	67961170	4064	-9.54	5.40	12	0.60	-627.00	1107.00	16300	20230418	-63.31	3455	20220928	73.08	16300	-63.31	20230418	3930	52.16	20230302	16300	-63.31	20230418	3455	73.08	20220928	0.08	N	074610	500	339 억	5292016	N	N	13	N	N
5	20230927	130626	57	100.00	KOSPI	기계	N	N	N	N	N	5980	120	2	2.05	1914696030	321875	58.02	5960	6020	5860	7610	4110	5860	5949.12	7.79	36083	6093	5976	5913	5796	5733	5945	5765	340	1750	500	3630	10	1	67961170	4064	-9.54	5.40	12	0.47	-627.00	1107.00	16300	20230418	-63.31	3455	20220928	73.08	16300	-63.31	20230418	3930	52.16	20230302	16300	-63.31	20230418	3455	73.08	20220928	0.08	N	074610	500	339 억	5292016	N	N	13	N	N
6	20230927	120626	57	100.00	KOSPI	기계	N	N	N	N	N	5930	70	2	1.19	1695602960	285087	51.39	5960	6020	5860	7610	4110	5860	5948.29	7.79	25218	6093	5976	5913	5796	5733	5945	5765	340	1750	500	3630	10	1	67961170	4030	-9.46	5.36	12	0.42	-627.00	1107.00	16300	20230418	-63.62	3455	20220928	71.64	16300	-63.62	20230418	3930	50.89	20230302	16300	-63.62	20230418	3455	71.64	20220928	0.08	N	074610	500	339 억	5292016	N	N	13	N	N
7	20230927	110632	57	100.00	KOSPI	기계	N	N	N	N	N	5960	100	2	1.71	1463730240	245962	44.34	5960	6020	5860	7610	4110	5860	5951.79	7.79	34491	6093	5976	5913	5796	5733	5945	5765	340	1750	500	3630	10	1	67961170	4050	-9.51	5.38	12	0.36	-627.00	1107.00	16300	20230418	-63.44	3455	20220928	72.50	16300	-63.44	20230418	3930	51.65	20230302	16300	-63.44	20230418	3455	72.50	20220928	0.08	N	074610	500	339 억	5292016	N	N	13	N	N
8	20230927	100627	57	100.00	KOSPI	기계	N	N	N	N	N	5930	70	2	1.19	1174459940	197302	35.56	5960	6020	5860	7610	4110	5860	5953.55	7.79	19083	6093	5976	5913	5796	5733	5945	5765	340	1750	500	3630	10	1	67961170	4030	-9.46	5.36	12	0.29	-627.00	1107.00	16300	20230418	-63.62	3455	20220928	71.64	16300	-63.62	20230418	3930	50.89	20230302	16300	-63.62	20230418	3455	71.64	20220928	0.08	N	074610	500	339 억	5292016	N	N	13	N	N
9	20230927	090636	57	100.00	KOSPI	기계	N	N	N	N	N	5980	120	2	2.05	393701940	66487	11.98	5960	5980	5860	7610	4110	5860	5923.40	7.79	3823	6093	5976	5913	5796	5733	5945	5765	340	1750	500	3630	10	1	67961170	4064	-9.54	5.40	12	0.10	-627.00	1107.00	16300	20230418	-63.31	3455	20220928	73.08	16300	-63.31	20230418	3930	52.16	20230302	16300	-63.31	20230418	3455	73.08	20220928	0.08	N	074610	500	339 억	5292016	N	N	13	N	N
10	20230926	160626	57	100.00	KOSPI	기계	N	N	N	N	N	5860	-90	5	-1.51	3199256160	541348	96.77	5920	6030	5850	7730	4170	5950	5909.95	7.67	78356	6230	6090	6020	5880	5810	6055	5845	340	1780	500	3680	10	1	67961170	3983	-9.35	5.29	12	0.80	-627.00	1107.00	16300	20230418	-64.05	3455	20220928	69.61	16300	-64.05	20230418	3930	49.11	20230302	16300	-64.05	20230418	3290	78.12	20220926	0.08	N	074610	500	339 억	5212379	N	N	13	N	N
11	20230926	150627	57	100.00	KOSPI	기계	N	N	N	N	N	5880	-70	5	-1.18	3006801270	508575	90.91	5920	6030	5850	7730	4170	5950	5912.21	7.67	70742	6230	6090	6020	5880	5810	6055	5845	340	1780	500	3680	10	1	67961170	3996	-9.38	5.31	12	0.75	-627.00	1107.00	16300	20230418	-63.93	3455	20220928	70.19	16300	-63.93	20230418	3930	49.62	20230302	16300	-63.93	20230418	3290	78.72	20220926	0.08	N	074610	500	339 억	5212379	N	N	19	N	N
12	20230926	140620	57	100.00	KOSPI	기계	N	N	N	N	N	5860	-90	5	-1.51	2612118700	441339	78.89	5920	6030	5850	7730	4170	5950	5918.62	7.67	54942	6230	6090	6020	5880	5810	6055	5845	340	1780	500	3680	10	1	67961170	3983	-9.35	5.29	12	0.65	-627.00	1107.00	16300	20230418	-64.05	3455	20220928	69.61	16300	-64.05	20230418	3930	49.11	20230302	16300	-64.05	20230418	3290	78.12	20220926	0.08	N	074610	500	339 억	5212379	N	N	19	N	N
13	20230926	130625	57	100.00	KOSPI	기계	N	N	N	N	N	5880	-70	5	-1.18	2322354740	391997	70.07	5920	6030	5860	7730	4170	5950	5924.42	7.67	52990	6230	6090	6020	5880	5810	6055	5845	340	1780	500	3680	10	1	67961170	3996	-9.38	5.31	12	0.58	-627.00	1107.00	16300	20230418	-63.93	3455	20220928	70.19	16300	-63.93	20230418	3930	49.62	20230302	16300	-63.93	20230418	3290	78.72	20220926	0.08	N	074610	500	339 억	5212379	N	N	19	N	N
14	20230926	120626	57	100.00	KOSPI	기계	N	N	N	N	N	5940	-10	5	-0.17	2122114900	358025	64.00	5920	6030	5860	7730	4170	5950	5927.28	7.67	40220	6230	6090	6020	5880	5810	6055	5845	340	1780	500	3680	10	1	67961170	4037	-9.47	5.37	12	0.53	-627.00	1107.00	16300	20230418	-63.56	3455	20220928	71.92	16300	-63.56	20230418	3930	51.15	20230302	16300	-63.56	20230418	3290	80.55	20220926	0.08	N	074610	500	339 억	5212379	N	N	19	N	N
15	20230926	110625	57	100.00	KOSPI	기계	N	N	N	N	N	5910	-40	5	-0.67	1649248670	277727	49.64	5920	6030	5860	7730	4170	5950	5938.38	7.67	18483	6230	6090	6020	5880	5810	6055	5845	340	1780	500	3680	10	1	67961170	4017	-9.43	5.34	12	0.41	-627.00	1107.00	16300	20230418	-63.74	3455	20220928	71.06	16300	-63.74	20230418	3930	50.38	20230302	16300	-63.74	20230418	3290	79.64	20220926	0.08	N	074610	500	339 억	5212379	N	N	19	N	N
16	20230926	100624	57	100.00	KOSPI	기계	N	N	N	N	N	5920	-30	5	-0.50	1189404370	200158	35.78	5920	6030	5860	7730	4170	5950	5942.33	7.67	26473	6230	6090	6020	5880	5810	6055	5845	340	1780	500	3680	10	1	67961170	4023	-9.44	5.35	12	0.29	-627.00	1107.00	16300	20230418	-63.68	3455	20220928	71.35	16300	-63.68	20230418	3930	50.64	20230302	16300	-63.68	20230418	3290	79.94	20220926	0.08	N	074610	500	339 억	5212379	N	N	19	N	N
17	20230926	090625	57	100.00	KOSPI	기계	N	N	N	N	N	6020	70	2	1.18	214316210	35836	6.41	5920	6030	5920	7730	4170	5950	5980.47	7.67	14685	6230	6090	6020	5880	5810	6055	5845	340	1780	500	3680	10	1	67961170	4091	-9.60	5.44	12	0.05	-627.00	1107.00	16300	20230418	-63.07	3455	20220928	74.24	16300	-63.07	20230418	3930	53.18	20230302	16300	-63.07	20230418	3290	82.98	20220926	0.08	N	074610	500	339 억	5212379	N	N	19	N	N
18	20230925	160624	57	100.00	KOSPI	기계	N	N	N	N	N	5950	-150	5	-2.46	3295794340	548981	86.60	6100	6160	5950	7930	4270	6100	6003.63	7.40	146474	6353	6226	6063	5936	5773	6290	6000	340	1830	500	3780	10	1	67961170	4044	-9.49	5.37	12	0.81	-627.00	1107.00	16300	20230418	-63.50	3290	20220926	80.85	16300	-63.50	20230418	3930	51.40	20230302	16300	-63.50	20230418	3290	80.85	20220926	0.08	N	074610	500	339 억	5031252	N	N	19	N	N
19	20230925	150627	57	100.00	KOSPI	기계	N	N	N	N	N	6000	-100	5	-1.64	3011072660	501270	79.07	6100	6160	5950	7930	4270	6100	6006.89	7.40	129555	6353	6226	6063	5936	5773	6290	6000	340	1830	500	3780	10	1	67961170	4078	-9.57	5.42	12	0.74	-627.00	1107.00	16300	20230418	-63.19	3290	20220926	82.37	16300	-63.19	20230418	3930	52.67	20230302	16300	-63.19	20230418	3290	82.37	20220926	0.08	N	074610	500	339 억	5031252	N	N	22	N	N
20	20230925	140616	57	100.00	KOSPI	기계	N	N	N	N	N	6020	-80	5	-1.31	2414468870	401449	63.33	6100	6160	5950	7930	4270	6100	6014.39	7.40	105442	6353	6226	6063	5936	5773	6290	6000	340	1830	500	3780	10	1	67961170	4091	-9.60	5.44	12	0.59	-627.00	1107.00	16300	20230418	-63.07	3290	20220926	82.98	16300	-63.07	20230418	3930	53.18	20230302	16300	-63.07	20230418	3290	82.98	20220926	0.08	N	074610	500	339 억	5031252	N	N	22	N	N
21	20230925	130620	57	100.00	KOSPI	기계	N	N	N	N	N	6030	-70	5	-1.15	2145562900	356689	56.27	6100	6160	5950	7930	4270	6100	6015.22	7.40	85045	6353	6226	6063	5936	5773	6290	6000	340	1830	500	3780	10	1	67961170	4098	-9.62	5.45	12	0.52	-627.00	1107.00	16300	20230418	-63.01	3290	20220926	83.28	16300	-63.01	20230418	3930	53.44	20230302	16300	-63.01	20230418	3290	83.28	20220926	0.08	N	074610	500	339 억	5031252	N	N	22	N	N
22	20230925	120626	57	100.00	KOSPI	기계	N	N	N	N	N	6040	-60	5	-0.98	1856355110	308793	48.71	6100	6160	5950	7930	4270	6100	6011.65	7.40	66943	6353	6226	6063	5936	5773	6290	6000	340	1830	500	3780	10	1	67961170	4105	-9.63	5.46	12	0.45	-627.00	1107.00	16300	20230418	-62.94	3290	20220926	83.59	16300	-62.94	20230418	3930	53.69	20230302	16300	-62.94	20230418	3290	83.59	20220926	0.08	N	074610	500	339 억	5031252	N	N	22	N	N
23	20230925	110620	57	100.00	KOSPI	기계	N	N	N	N	N	6000	-100	5	-1.64	1572147420	261413	41.24	6100	6160	5950	7930	4270	6100	6014.04	7.40	39473	6353	6226	6063	5936	5773	6290	6000	340	1830	500	3780	10	1	67961170	4078	-9.57	5.42	12	0.38	-627.00	1107.00	16300	20230418	-63.19	3290	20220926	82.37	16300	-63.19	20230418	3930	52.67	20230302	16300	-63.19	20230418	3290	82.37	20220926	0.08	N	074610	500	339 억	5031252	N	N	22	N	N
24	20230925	100623	57	100.00	KOSPI	기계	N	N	N	N	N	5990	-110	5	-1.80	958107860	158633	25.02	6100	6160	5960	7930	4270	6100	6039.78	7.40	8453	6353	6226	6063	5936	5773	6290	6000	340	1830	500	3780	10	1	67961170	4071	-9.55	5.41	12	0.23	-627.00	1107.00	16300	20230418	-63.25	3290	20220926	82.07	16300	-63.25	20230418	3930	52.42	20230302	16300	-63.25	20230418	3290	82.07	20220926	0.08	N	074610	500	339 억	5031252	N	N	22	N	N
25	20230925	090621	57	100.00	KOSPI	기계	N	N	N	N	N	6100	0	3	0.00	166669600	27326	4.31	6100	6160	6060	7930	4270	6100	6099.30	7.40	6	6353	6226	6063	5936	5773	6290	6000	340	1830	500	3780	10	1	67961170	4146	-9.73	5.51	12	0.04	-627.00	1107.00	16300	20230418	-62.58	3290	20220926	85.41	16300	-62.58	20230418	3930	55.22	20230302	16300	-62.58	20230418	3290	85.41	20220926	0.08	N	074610	500	339 억	5031252	N	N	22	N	N
26	20230922	160642	57	100.00	KOSPI	기계	N	N	N	N	N	6100	50	2	0.83	3807784280	627152	78.75	5920	6190	5900	7860	4240	6050	6071.52	7.21	131024	6390	6220	6120	5950	5850	6170	5900	340	1810	500	3750	10	1	67961170	4146	-9.73	5.51	12	0.92	-627.00	1107.00	16300	20230418	-62.58	3290	20220926	85.41	16300	-62.58	20230418	3930	55.22	20230302	16300	-62.58	20230418	3290	85.41	20220926	0.08	N	074610	500	339 억	4901278	N	N	22	N	N
27	20230922	150639	57	100.00	KOSPI	기계	N	N	N	N	N	6080	30	2	0.50	3595961390	592321	74.38	5920	6190	5900	7860	4240	6050	6070.98	7.21	127547	6390	6220	6120	5950	5850	6170	5900	340	1810	500	3750	10	1	67961170	4132	-9.70	5.49	12	0.87	-627.00	1107.00	16300	20230418	-62.70	3290	20220926	84.80	16300	-62.70	20230418	3930	54.71	20230302	16300	-62.70	20230418	3290	84.80	20220926	0.08	N	074610	500	339 억	4901278	N	N	26	N	N
28	20230922	140640	57	100.00	KOSPI	기계	N	N	N	N	N	6060	10	2	0.17	3327780960	548139	68.83	5920	6190	5900	7860	4240	6050	6071.06	7.21	116327	6390	6220	6120	5950	5850	6170	5900	340	1810	500	3750	10	1	67961170	4118	-9.67	5.47	12	0.81	-627.00	1107.00	16300	20230418	-62.82	3290	20220926	84.19	16300	-62.82	20230418	3930	54.20	20230302	16300	-62.82	20230418	3290	84.19	20220926	0.08	N	074610	500	339 억	4901278	N	N	26	N	N
29	20230922	130600	57	100.00	KOSPI	기계	N	N	N	N	N	6090	40	2	0.66	2878505380	474006	59.52	5920	6190	5900	7860	4240	6050	6072.73	7.21	86643	6390	6220	6120	5950	5850	6170	5900	340	1810	500	3750	10	1	67961170	4139	-9.71	5.50	12	0.70	-627.00	1107.00	16300	20230418	-62.64	3290	20220926	85.11	16300	-62.64	20230418	3930	54.96	20230302	16300	-62.64	20230418	3290	85.11	20220926	0.08	N	074610	500	339 억	4901278	N	N	26	N	N
30	20230922	120559	57	100.00	KOSPI	기계	N	N	N	N	N	6120	70	2	1.16	2610102840	430025	54.00	5920	6190	5900	7860	4240	6050	6069.67	7.21	81854	6390	6220	6120	5950	5850	6170	5900	340	1810	500	3750	10	1	67961170	4159	-9.76	5.53	12	0.63	-627.00	1107.00	16300	20230418	-62.45	3290	20220926	86.02	16300	-62.45	20230418	3930	55.73	20230302	16300	-62.45	20230418	3290	86.02	20220926	0.08	N	074610	500	339 억	4901278	N	N	26	N	N
31	20230922	110555	57	100.00	KOSPI	기계	N	N	N	N	N	6180	130	2	2.15	2323697300	383388	48.14	5920	6190	5900	7860	4240	6050	6060.96	7.21	85729	6390	6220	6120	5950	5850	6170	5900	340	1810	500	3750	10	1	67961170	4200	-9.86	5.58	12	0.56	-627.00	1107.00	16300	20230418	-62.09	3290	20220926	87.84	16300	-62.09	20230418	3930	57.25	20230302	16300	-62.09	20230418	3290	87.84	20220926	0.08	N	074610	500	339 억	4901278	N	N	26	N	N
32	20230922	100557	57	100.00	KOSPI	기계	N	N	N	N	N	6030	-20	5	-0.33	1603715930	266096	33.41	5920	6170	5900	7860	4240	6050	6026.81	7.21	62104	6390	6220	6120	5950	5850	6170	5900	340	1810	500	3750	10	1	67961170	4098	-9.62	5.45	12	0.39	-627.00	1107.00	16300	20230418	-63.01	3290	20220926	83.28	16300	-63.01	20230418	3930	53.44	20230302	16300	-63.01	20230418	3290	83.28	20220926	0.08	N	074610	500	339 억	4901278	N	N	26	N	N
33	20230922	090551	57	100.00	KOSPI	기계	N	N	N	N	N	5960	-90	5	-1.49	381774180	64377	8.08	5920	5990	5900	7860	4240	6050	5929.82	7.21	28629	6390	6220	6120	5950	5850	6170	5900	340	1810	500	3750	10	1	67961170	4050	-9.51	5.38	12	0.09	-627.00	1107.00	16300	20230418	-63.44	3290	20220926	81.16	16300	-63.44	20230418	3930	51.65	20230302	16300	-63.44	20230418	3290	81.16	20220926	0.08	N	074610	500	339 억	4901278	N	N	26	N	N
34	20230921	160559	57	100.00	KOSPI	기계	N	N	N	N	N	6050	-250	5	-3.97	4819557580	786907	95.48	6290	6290	6020	8190	4410	6300	6124.87	7.04	99846	6766	6532	6396	6162	6026	6465	6095	340	1890	500	3900	10	1	67961170	4112	-9.65	5.47	12	1.16	-627.00	1107.00	16300	20230418	-62.88	3290	20220926	83.89	16300	-62.88	20230418	3930	53.94	20230302	16300	-62.88	20230418	3290	83.89	20220926	0.08	N	074610	500	339 억	4781941	N	N	26	N	N
35	20230921	150550	57	100.00	KOSPI	기계	N	N	N	N	N	6030	-270	5	-4.29	4538831980	740475	89.85	6290	6290	6030	8190	4410	6300	6129.59	7.04	84123	6766	6532	6396	6162	6026	6465	6095	340	1890	500	3900	10	1	67961170	4098	-9.62	5.45	12	1.09	-627.00	1107.00	16300	20230418	-63.01	3290	20220926	83.28	16300	-63.01	20230418	3930	53.44	20230302	16300	-63.01	20230418	3290	83.28	20220926	0.08	N	074610	500	339 억	4781941	N	N	38	N	N
36	20230921	140556	57	100.00	KOSPI	기계	N	N	N	N	N	6080	-220	5	-3.49	3825517080	622697	75.56	6290	6290	6070	8190	4410	6300	6143.43	7.04	97252	6766	6532	6396	6162	6026	6465	6095	340	1890	500	3900	10	1	67961170	4132	-9.70	5.49	12	0.92	-627.00	1107.00	16300	20230418	-62.70	3290	20220926	84.80	16300	-62.70	20230418	3930	54.71	20230302	16300	-62.70	20230418	3290	84.80	20220926	0.08	N	074610	500	339 억	4781941	N	N	38	N	N
37	20230921	130549	57	100.00	KOSPI	기계	N	N	N	N	N	6090	-210	5	-3.33	3397258230	552428	67.03	6290	6290	6070	8190	4410	6300	6149.64	7.04	82737	6766	6532	6396	6162	6026	6465	6095	340	1890	500	3900	10	1	67961170	4139	-9.71	5.50	12	0.81	-627.00	1107.00	16300	20230418	-62.64	3290	20220926	85.11	16300	-62.64	20230418	3930	54.96	20230302	16300	-62.64	20230418	3290	85.11	20220926	0.08	N	074610	500	339 억	4781941	N	N	38	N	N
38	20230921	120544	57	100.00	KOSPI	기계	N	N	N	N	N	6120	-180	5	-2.86	3028462960	491991	59.70	6290	6290	6070	8190	4410	6300	6155.48	7.04	79966	6766	6532	6396	6162	6026	6465	6095	340	1890	500	3900	10	1	67961170	4159	-9.76	5.53	12	0.72	-627.00	1107.00	16300	20230418	-62.45	3290	20220926	86.02	16300	-62.45	20230418	3930	55.73	20230302	16300	-62.45	20230418	3290	86.02	20220926	0.08	N	074610	500	339 억	4781941	N	N	38	N	N
39	20230921	110559	57	100.00	KOSPI	기계	N	N	N	N	N	6150	-150	5	-2.38	2157160080	349296	42.38	6290	6290	6100	8190	4410	6300	6175.68	7.04	73470	6766	6532	6396	6162	6026	6465	6095	340	1890	500	3900	10	1	67961170	4180	-9.81	5.56	12	0.51	-627.00	1107.00	16300	20230418	-62.27	3290	20220926	86.93	16300	-62.27	20230418	3930	56.49	20230302	16300	-62.27	20230418	3290	86.93	20220926	0.08	N	074610	500	339 억	4781941	N	N	38	N	N
40	20230921	100550	57	100.00	KOSPI	기계	N	N	N	N	N	6180	-120	5	-1.90	1636558390	264556	32.10	6290	6290	6100	8190	4410	6300	6185.99	7.04	51261	6766	6532	6396	6162	6026	6465	6095	340	1890	500	3900	10	1	67961170	4200	-9.86	5.58	12	0.39	-627.00	1107.00	16300	20230418	-62.09	3290	20220926	87.84	16300	-62.09	20230418	3930	57.25	20230302	16300	-62.09	20230418	3290	87.84	20220926	0.08	N	074610	500	339 억	4781941	N	N	38	N	N
41	20230921	090556	57	100.00	KOSPI	기계	N	N	N	N	N	6170	-130	5	-2.06	417723820	67862	8.23	6290	6290	6100	8190	4410	6300	6155.17	7.04	-2332	6766	6532	6396	6162	6026	6465	6095	340	1890	500	3900	10	1	67961170	4193	-9.84	5.57	12	0.10	-627.00	1107.00	16300	20230418	-62.15	3290	20220926	87.54	16300	-62.15	20230418	3930	57.00	20230302	16300	-62.15	20230418	3290	87.54	20220926	0.08	N	074610	500	339 억	4781941	N	N	38	N	N
42	20230920	160555	57	100.00	KOSPI	기계	N	N	N	N	N	6300	-330	5	-4.98	5161251260	810713	102.71	6630	6630	6260	8610	4650	6630	6366.54	7.23	-137244	6783	6706	6553	6476	6323	6745	6515	340	1980	500	4110	10	1	67961170	4282	-10.05	5.69	12	1.19	-627.00	1107.00	16300	20230418	-61.35	3290	20220926	91.49	16300	-61.35	20230418	3930	60.31	20230302	16300	-61.35	20230418	3245	94.14	20220920	0.08	N	074610	500	339 억	4912868	N	N	38	N	N
43	20230920	150543	57	100.00	KOSPI	기계	N	N	N	N	N	6350	-280	5	-4.22	4902062560	769726	97.52	6630	6630	6260	8610	4650	6630	6368.39	7.23	-130360	6783	6706	6553	6476	6323	6745	6515	340	1980	500	4110	10	1	67961170	4316	-10.13	5.74	12	1.13	-627.00	1107.00	16300	20230418	-61.04	3290	20220926	93.01	16300	-61.04	20230418	3930	61.58	20230302	16300	-61.04	20230418	3245	95.69	20220920	0.08	N	074610	500	339 억	4912868	N	N	27	N	N
44	20230920	140549	57	100.00	KOSPI	기계	N	N	N	N	N	6290	-340	5	-5.13	3987215510	624202	79.08	6630	6630	6270	8610	4650	6630	6387.48	7.23	-107766	6783	6706	6553	6476	6323	6745	6515	340	1980	500	4110	10	1	67961170	4275	-10.03	5.68	12	0.92	-627.00	1107.00	16300	20230418	-61.41	3290	20220926	91.19	16300	-61.41	20230418	3930	60.05	20230302	16300	-61.41	20230418	3245	93.84	20220920	0.08	N	074610	500	339 억	4912868	N	N	27	N	N
45	20230920	130544	57	100.00	KOSPI	기계	N	N	N	N	N	6320	-310	5	-4.68	3228134040	503858	63.84	6630	6630	6290	8610	4650	6630	6406.58	7.23	-82045	6783	6706	6553	6476	6323	6745	6515	340	1980	500	4110	10	1	67961170	4295	-10.08	5.71	12	0.74	-627.00	1107.00	16300	20230418	-61.23	3290	20220926	92.10	16300	-61.23	20230418	3930	60.81	20230302	16300	-61.23	20230418	3245	94.76	20220920	0.08	N	074610	500	339 억	4912868	N	N	27	N	N
46	20230920	120542	57	100.00	KOSPI	기계	N	N	N	N	N	6330	-300	5	-4.52	2587129520	402449	50.99	6630	6630	6330	8610	4650	6630	6428.18	7.23	-79271	6783	6706	6553	6476	6323	6745	6515	340	1980	500	4110	10	1	67961170	4302	-10.10	5.72	12	0.59	-627.00	1107.00	16300	20230418	-61.17	3290	20220926	92.40	16300	-61.17	20230418	3930	61.07	20230302	16300	-61.17	20230418	3245	95.07	20220920	0.08	N	074610	500	339 억	4912868	N	N	27	N	N
47	20230920	110549	57	100.00	KOSPI	기계	N	N	N	N	N	6390	-240	5	-3.62	2130556020	330828	41.91	6630	6630	6380	8610	4650	6630	6439.75	7.23	-52818	6783	6706	6553	6476	6323	6745	6515	340	1980	500	4110	10	1	67961170	4343	-10.19	5.77	12	0.49	-627.00	1107.00	16300	20230418	-60.80	3290	20220926	94.22	16300	-60.80	20230418	3930	62.60	20230302	16300	-60.80	20230418	3245	96.92	20220920	0.08	N	074610	500	339 억	4912868	N	N	27	N	N
48	20230920	100538	57	100.00	KOSPI	기계	N	N	N	N	N	6410	-220	5	-3.32	1307738110	202413	25.64	6630	6630	6400	8610	4650	6630	6460.27	7.23	-61601	6783	6706	6553	6476	6323	6745	6515	340	1980	500	4110	10	1	67961170	4356	-10.22	5.79	12	0.30	-627.00	1107.00	16300	20230418	-60.67	3290	20220926	94.83	16300	-60.67	20230418	3930	63.10	20230302	16300	-60.67	20230418	3245	97.53	20220920	0.08	N	074610	500	339 억	4912868	N	N	27	N	N
49	20230920	090545	57	100.00	KOSPI	기계	N	N	N	N	N	6540	-90	5	-1.36	221690560	33839	4.29	6630	6630	6470	8610	4650	6630	6550.00	7.23	-6850	6783	6706	6553	6476	6323	6745	6515	340	1980	500	4110	10	1	67961170	4445	-10.43	5.91	12	0.05	-627.00	1107.00	16300	20230418	-59.88	3290	20220926	98.78	16300	-59.88	20230418	3930	66.41	20230302	16300	-59.88	20230418	3245	101.54	20220920	0.08	N	074610	500	339 억	4912868	N	N	27	N	N
50	20230919	160543	57	100.00	KOSPI	기계	N	N	N	N	N	6630	80	2	1.22	4977378470	768458	41.18	6550	6630	6400	8510	4590	6550	6473.31	7.12	71297	7176	6862	6686	6372	6196	6775	6285	340	1960	500	4060	10	1	67961170	4506	-10.57	5.99	12	1.13	-627.00	1107.00	16300	20230418	-59.33	3245	20220920	104.31	16300	-59.33	20230418	3930	68.70	20230302	16300	-59.33	20230418	3215	106.22	20220919	0.08	N	074610	500	339 억	4841142	N	N	27	N	N
51	20230919	150542	57	100.00	KOSPI	기계	N	N	N	N	N	6430	-120	5	-1.83	3840935640	594749	31.87	6550	6600	6400	8510	4590	6550	6458.08	7.12	72485	7176	6862	6686	6372	6196	6775	6285	340	1960	500	4060	10	1	67961170	4370	-10.26	5.81	12	0.88	-627.00	1107.00	16300	20230418	-60.55	3245	20220920	98.15	16300	-60.55	20230418	3930	63.61	20230302	16300	-60.55	20230418	3215	100.00	20220919	0.08	N	074610	500	339 억	4841142	N	N	38	N	N
52	20230919	140539	57	100.00	KOSPI	기계	N	N	N	N	N	6410	-140	5	-2.14	3328842270	514974	27.60	6550	6600	6400	8510	4590	6550	6464.10	7.12	49974	7176	6862	6686	6372	6196	6775	6285	340	1960	500	4060	10	1	67961170	4356	-10.22	5.79	12	0.76	-627.00	1107.00	16300	20230418	-60.67	3245	20220920	97.53	16300	-60.67	20230418	3930	63.10	20230302	16300	-60.67	20230418	3215	99.38	20220919	0.08	N	074610	500	339 억	4841142	N	N	38	N	N
53	20230919	130531	57	100.00	KOSPI	기계	N	N	N	N	N	6430	-120	5	-1.83	2832068620	437566	23.45	6550	6600	6400	8510	4590	6550	6472.32	7.12	40492	7176	6862	6686	6372	6196	6775	6285	340	1960	500	4060	10	1	67961170	4370	-10.26	5.81	12	0.64	-627.00	1107.00	16300	20230418	-60.55	3245	20220920	98.15	16300	-60.55	20230418	3930	63.61	20230302	16300	-60.55	20230418	3215	100.00	20220919	0.08	N	074610	500	339 억	4841142	N	N	38	N	N
54	20230919	120547	57	100.00	KOSPI	기계	N	N	N	N	N	6420	-130	5	-1.98	2623953600	405210	21.71	6550	6600	6400	8510	4590	6550	6475.54	7.12	37237	7176	6862	6686	6372	6196	6775	6285	340	1960	500	4060	10	1	67961170	4363	-10.24	5.80	12	0.60	-627.00	1107.00	16300	20230418	-60.61	3245	20220920	97.84	16300	-60.61	20230418	3930	63.36	20230302	16300	-60.61	20230418	3215	99.69	20220919	0.08	N	074610	500	339 억	4841142	N	N	38	N	N
55	20230919	110547	57	100.00	KOSPI	기계	N	N	N	N	N	6430	-120	5	-1.83	2266868740	349630	18.74	6550	6600	6400	8510	4590	6550	6483.62	7.12	35974	7176	6862	6686	6372	6196	6775	6285	340	1960	500	4060	10	1	67961170	4370	-10.26	5.81	12	0.51	-627.00	1107.00	16300	20230418	-60.55	3245	20220920	98.15	16300	-60.55	20230418	3930	63.61	20230302	16300	-60.55	20230418	3215	100.00	20220919	0.08	N	074610	500	339 억	4841142	N	N	38	N	N
56	20230919	100545	57	100.00	KOSPI	기계	N	N	N	N	N	6470	-80	5	-1.22	1336643830	204896	10.98	6550	6600	6450	8510	4590	6550	6523.52	7.12	-120	7176	6862	6686	6372	6196	6775	6285	340	1960	500	4060	10	1	67961170	4397	-10.32	5.84	12	0.30	-627.00	1107.00	16300	20230418	-60.31	3245	20220920	99.38	16300	-60.31	20230418	3930	64.63	20230302	16300	-60.31	20230418	3215	101.24	20220919	0.08	N	074610	500	339 억	4841142	N	N	38	N	N
57	20230919	090540	57	100.00	KOSPI	기계	N	N	N	N	N	6500	-50	5	-0.76	210107090	32239	1.73	6550	6600	6450	8510	4590	6550	6517.17	7.12	-5324	7176	6862	6686	6372	6196	6775	6285	340	1960	500	4060	10	1	67961170	4417	-10.37	5.87	12	0.05	-627.00	1107.00	16300	20230418	-60.12	3245	20220920	100.31	16300	-60.12	20230418	3930	65.39	20230302	16300	-60.12	20230418	3215	102.18	20220919	0.08	N	074610	500	339 억	4841142	N	N	38	N	N
58	20230918	160544	57	100.00	KOSPI	기계	N	N	N	N	N	6550	-90	5	-1.36	12511143860	1858328	69.65	6920	7000	6510	8630	4650	6640	6732.62	7.77	-437361	6900	6770	6630	6500	6360	6835	6565	340	1990	500	4110	10	1	67961170	4451	-10.45	5.92	12	2.73	-627.00	1107.00	16300	20230418	-59.82	3215	20220919	103.73	16300	-59.82	20230418	3930	66.67	20230302	16300	-59.82	20230418	3215	103.73	20220919	0.08	N	074610	500	339 억	5281721	N	N	38	N	N
59	20230918	150541	57	100.00	KOSPI	기계	N	N	N	N	N	6520	-120	5	-1.81	12120353380	1798527	67.41	6920	7000	6510	8630	4650	6640	6739.04	7.77	-438179	6900	6770	6630	6500	6360	6835	6565	340	1990	500	4110	10	1	67961170	4431	-10.40	5.89	12	2.65	-627.00	1107.00	16300	20230418	-60.00	3215	20220919	102.80	16300	-60.00	20230418	3930	65.90	20230302	16300	-60.00	20230418	3215	102.80	20220919	0.08	N	074610	500	339 억	5281721	N	N	46	N	N
60	20230918	140555	57	100.00	KOSPI	기계	N	N	N	N	N	6570	-70	5	-1.05	11109335840	1643729	61.61	6920	7000	6550	8630	4650	6640	6758.62	7.77	-410892	6900	6770	6630	6500	6360	6835	6565	340	1990	500	4110	10	1	67961170	4465	-10.48	5.93	12	2.42	-627.00	1107.00	16300	20230418	-59.69	3215	20220919	104.35	16300	-59.69	20230418	3930	67.18	20230302	16300	-59.69	20230418	3215	104.35	20220919	0.08	N	074610	500	339 억	5281721	N	N	46	N	N
61	20230918	130541	57	100.00	KOSPI	기계	N	N	N	N	N	6610	-30	5	-0.45	10532186760	1555826	58.32	6920	7000	6570	8630	4650	6640	6769.51	7.77	-378955	6900	6770	6630	6500	6360	6835	6565	340	1990	500	4110	10	1	67961170	4492	-10.54	5.97	12	2.29	-627.00	1107.00	16300	20230418	-59.45	3215	20220919	105.60	16300	-59.45	20230418	3930	68.19	20230302	16300	-59.45	20230418	3215	105.60	20220919	0.08	N	074610	500	339 억	5281721	N	N	46	N	N
62	20230918	120542	57	100.00	KOSPI	기계	N	N	N	N	N	6600	-40	5	-0.60	9716352110	1432170	53.68	6920	7000	6570	8630	4650	6640	6784.36	7.77	-355441	6900	6770	6630	6500	6360	6835	6565	340	1990	500	4110	10	1	67961170	4485	-10.53	5.96	12	2.11	-627.00	1107.00	16300	20230418	-59.51	3215	20220919	105.29	16300	-59.51	20230418	3930	67.94	20230302	16300	-59.51	20230418	3215	105.29	20220919	0.08	N	074610	500	339 억	5281721	N	N	46	N	N
63	20230918	110541	57	100.00	KOSPI	기계	N	N	N	N	N	6640	0	3	0.00	8931075300	1313333	49.23	6920	7000	6570	8630	4650	6640	6800.31	7.77	-313561	6900	6770	6630	6500	6360	6835	6565	340	1990	500	4110	10	1	67961170	4513	-10.59	6.00	12	1.93	-627.00	1107.00	16300	20230418	-59.26	3215	20220919	106.53	16300	-59.26	20230418	3930	68.96	20230302	16300	-59.26	20230418	3215	106.53	20220919	0.08	N	074610	500	339 억	5281721	N	N	46	N	N
64	20230918	100536	57	100.00	KOSPI	기계	N	N	N	N	N	6710	70	2	1.05	7099761260	1036969	38.87	6920	7000	6610	8630	4650	6640	6846.65	7.77	-207532	6900	6770	6630	6500	6360	6835	6565	340	1990	500	4110	10	1	67961170	4560	-10.70	6.06	12	1.53	-627.00	1107.00	16300	20230418	-58.83	3215	20220919	108.71	16300	-58.83	20230418	3930	70.74	20230302	16300	-58.83	20230418	3215	108.71	20220919	0.08	N	074610	500	339 억	5281721	N	N	46	N	N
65	20230918	090532	57	100.00	KOSPI	기계	N	N	N	N	N	6870	230	2	3.46	1648281520	237824	8.91	6920	7000	6840	8630	4650	6640	6930.68	7.77	-49089	6900	6770	6630	6500	6360	6835	6565	340	1990	500	4110	10	1	67961170	4669	-10.96	6.21	12	0.35	-627.00	1107.00	16300	20230418	-57.85	3215	20220919	113.69	16300	-57.85	20230418	3930	74.81	20230302	16300	-57.85	20230418	3215	113.69	20220919	0.08	N	074610	500	339 억	5281721	N	N	46	N	N
66	20230915	160539	57	100.00	KOSPI	기계	N	N	N	N	N	6640	80	2	1.22	17537677450	2644277	324.58	6610	6760	6490	8520	4600	6560	6632.31	7.84	-46963	6833	6696	6593	6456	6353	6645	6405	340	1960	500	4060	10	1	67961170	4513	-10.59	6.00	12	3.89	-627.00	1107.00	16300	20230418	-59.26	3215	20220919	106.53	16300	-59.26	20230418	3930	68.96	20230302	16300	-59.26	20230418	3180	108.81	20220915	0.12	N	074610	500	339 억	5325120	N	N	46	N	N
67	20230915	150540	57	100.00	KOSPI	기계	N	N	N	N	N	6650	90	2	1.37	6443410610	973438	119.49	6610	6760	6490	8520	4600	6560	6619.23	7.84	-1801	6833	6696	6593	6456	6353	6645	6405	340	1960	500	4060	10	1	67961170	4519	-10.61	6.01	12	1.43	-627.00	1107.00	16300	20230418	-59.20	3215	20220919	106.84	16300	-59.20	20230418	3930	69.21	20230302	16300	-59.20	20230418	3180	109.12	20220915	0.12	N	074610	500	339 억	5325120	N	N	1178	N	N
68	20230915	140537	57	100.00	KOSPI	기계	N	N	N	N	N	6700	140	2	2.13	5426193970	821289	100.81	6610	6760	6490	8520	4600	6560	6606.92	7.84	18570	6833	6696	6593	6456	6353	6645	6405	340	1960	500	4060	10	1	67961170	4553	-10.69	6.05	12	1.21	-627.00	1107.00	16300	20230418	-58.90	3215	20220919	108.40	16300	-58.90	20230418	3930	70.48	20230302	16300	-58.90	20230418	3180	110.69	20220915	0.12	N	074610	500	339 억	5325120	N	N	1178	N	N
69	20230915	130536	57	100.00	KOSPI	기계	N	N	N	N	N	6600	40	2	0.61	3488497640	531325	65.22	6610	6650	6490	8520	4600	6560	6565.66	7.84	21778	6833	6696	6593	6456	6353	6645	6405	340	1960	500	4060	10	1	67961170	4485	-10.53	5.96	12	0.78	-627.00	1107.00	16300	20230418	-59.51	3215	20220919	105.29	16300	-59.51	20230418	3930	67.94	20230302	16300	-59.51	20230418	3180	107.55	20220915	0.12	N	074610	500	339 억	5325120	N	N	1178	N	N
70	20230915	120540	57	100.00	KOSPI	기계	N	N	N	N	N	6560	0	3	0.00	2713847050	413491	50.75	6610	6650	6490	8520	4600	6560	6563.26	7.84	-9948	6833	6696	6593	6456	6353	6645	6405	340	1960	500	4060	10	1	67961170	4458	-10.46	5.93	12	0.61	-627.00	1107.00	16300	20230418	-59.75	3215	20220919	104.04	16300	-59.75	20230418	3930	66.92	20230302	16300	-59.75	20230418	3180	106.29	20220915	0.12	N	074610	500	339 억	5325120	N	N	1178	N	N
71	20230915	110544	57	100.00	KOSPI	기계	N	N	N	N	N	6530	-30	5	-0.46	2262449730	344568	42.29	6610	6650	6490	8520	4600	6560	6566.05	7.84	-25889	6833	6696	6593	6456	6353	6645	6405	340	1960	500	4060	10	1	67961170	4438	-10.41	5.90	12	0.51	-627.00	1107.00	16300	20230418	-59.94	3215	20220919	103.11	16300	-59.94	20230418	3930	66.16	20230302	16300	-59.94	20230418	3180	105.35	20220915	0.12	N	074610	500	339 억	5325120	N	N	1178	N	N
72	20230915	100540	57	100.00	KOSPI	기계	N	N	N	N	N	6580	20	2	0.30	1182630440	179866	22.08	6610	6650	6490	8520	4600	6560	6575.06	7.84	-6424	6833	6696	6593	6456	6353	6645	6405	340	1960	500	4060	10	1	67961170	4472	-10.49	5.94	12	0.26	-627.00	1107.00	16300	20230418	-59.63	3215	20220919	104.67	16300	-59.63	20230418	3930	67.43	20230302	16300	-59.63	20230418	3180	106.92	20220915	0.12	N	074610	500	339 억	5325120	N	N	1178	N	N
73	20230915	090532	57	100.00	KOSPI	기계	N	N	N	N	N	6540	-20	5	-0.30	349081750	53188	6.53	6610	6650	6490	8520	4600	6560	6563.17	7.84	-24035	6833	6696	6593	6456	6353	6645	6405	340	1960	500	4060	10	1	67961170	4445	-10.43	5.91	12	0.08	-627.00	1107.00	16300	20230418	-59.88	3215	20220919	103.42	16300	-59.88	20230418	3930	66.41	20230302	16300	-59.88	20230418	3180	105.66	20220915	0.12	N	074610	500	339 억	5325120	N	N	1178	N	N
74	20230914	160537	57	100.00	KOSPI	기계	N	N	N	N	N	6560	-80	5	-1.20	5296979890	802681	86.97	6700	6730	6490	8630	4650	6640	6599.24	7.89	-39196	7153	6896	6763	6506	6373	6830	6440	340	1990	500	4110	10	1	67961170	4458	-10.46	5.93	12	1.18	-627.00	1107.00	16300	20230418	-59.75	3180	20220915	106.29	16300	-59.75	20230418	3930	66.92	20230302	16300	-59.75	20230418	3155	107.92	20220914	0.17	N	074610	500	339 억	5364435	N	N	1178	N	N
75	20230914	150527	57	100.00	KOSPI	기계	N	N	N	N	N	6630	-10	5	-0.15	4786240010	725089	78.56	6700	6730	6490	8630	4650	6640	6600.89	7.89	-17401	7153	6896	6763	6506	6373	6830	6440	340	1990	500	4110	10	1	67961170	4506	-10.57	5.99	12	1.07	-627.00	1107.00	16300	20230418	-59.33	3180	20220915	108.49	16300	-59.33	20230418	3930	68.70	20230302	16300	-59.33	20230418	3155	110.14	20220914	0.17	N	074610	500	339 억	5364435	N	N	8	N	N
76	20230914	140533	57	100.00	KOSPI	기계	N	N	N	N	N	6640	0	3	0.00	4375638380	663251	71.86	6700	6730	6490	8630	4650	6640	6597.25	7.89	-8177	7153	6896	6763	6506	6373	6830	6440	340	1990	500	4110	10	1	67961170	4513	-10.59	6.00	12	0.98	-627.00	1107.00	16300	20230418	-59.26	3180	20220915	108.81	16300	-59.26	20230418	3930	68.96	20230302	16300	-59.26	20230418	3155	110.46	20220914	0.17	N	074610	500	339 억	5364435	N	N	8	N	N
77	20230914	130523	57	100.00	KOSPI	기계	N	N	N	N	N	6660	20	2	0.30	3937381340	597291	64.71	6700	6730	6490	8630	4650	6640	6592.05	7.89	-22010	7153	6896	6763	6506	6373	6830	6440	340	1990	500	4110	10	1	67961170	4526	-10.62	6.02	12	0.88	-627.00	1107.00	16300	20230418	-59.14	3180	20220915	109.43	16300	-59.14	20230418	3930	69.47	20230302	16300	-59.14	20230418	3155	111.09	20220914	0.17	N	074610	500	339 억	5364435	N	N	8	N	N
78	20230914	120533	57	100.00	KOSPI	기계	N	N	N	N	N	6600	-40	5	-0.60	3552399780	539263	58.43	6700	6730	6490	8630	4650	6640	6587.50	7.89	-22249	7153	6896	6763	6506	6373	6830	6440	340	1990	500	4110	10	1	67961170	4485	-10.53	5.96	12	0.79	-627.00	1107.00	16300	20230418	-59.51	3180	20220915	107.55	16300	-59.51	20230418	3930	67.94	20230302	16300	-59.51	20230418	3155	109.19	20220914	0.17	N	074610	500	339 억	5364435	N	N	8	N	N
79	20230914	110528	57	100.00	KOSPI	기계	N	N	N	N	N	6550	-90	5	-1.36	3026900070	459430	49.78	6700	6730	6490	8630	4650	6640	6588.37	7.89	-16356	7153	6896	6763	6506	6373	6830	6440	340	1990	500	4110	10	1	67961170	4451	-10.45	5.92	12	0.68	-627.00	1107.00	16300	20230418	-59.82	3180	20220915	105.97	16300	-59.82	20230418	3930	66.67	20230302	16300	-59.82	20230418	3155	107.61	20220914	0.17	N	074610	500	339 억	5364435	N	N	8	N	N
80	20230914	100523	57	100.00	KOSPI	기계	N	N	N	N	N	6560	-80	5	-1.20	1500053660	226712	24.56	6700	6730	6550	8630	4650	6640	6616.55	7.89	-17776	7153	6896	6763	6506	6373	6830	6440	340	1990	500	4110	10	1	67961170	4458	-10.46	5.93	12	0.33	-627.00	1107.00	16300	20230418	-59.75	3180	20220915	106.29	16300	-59.75	20230418	3930	66.92	20230302	16300	-59.75	20230418	3155	107.92	20220914	0.17	N	074610	500	339 억	5364435	N	N	8	N	N
81	20230914	090533	57	100.00	KOSPI	기계	N	N	N	N	N	6660	20	2	0.30	166820580	24949	2.70	6700	6730	6630	8630	4650	6640	6686.71	7.89	-4168	7153	6896	6763	6506	6373	6830	6440	340	1990	500	4110	10	1	67961170	4526	-10.62	6.02	12	0.04	-627.00	1107.00	16300	20230418	-59.14	3180	20220915	109.43	16300	-59.14	20230418	3930	69.47	20230302	16300	-59.14	20230418	3155	111.09	20220914	0.17	N	074610	500	339 억	5364435	N	N	8	N	N
82	20230913	160536	57	100.00	KOSPI	기계	N	N	N	N	N	6640	-310	5	-4.46	6162274660	908570	92.33	6950	7020	6630	9030	4870	6950	6782.59	7.88	8927	7483	7216	7063	6796	6643	7140	6720	340	2080	500	4300	10	1	67961170	4513	-10.59	6.00	12	1.34	-627.00	1107.00	16300	20230418	-59.26	3155	20220914	110.46	16300	-59.26	20230418	3930	68.96	20230302	16300	-59.26	20230418	3155	110.46	20220914	0.17	N	074610	500	339 억	5356439	N	N	8	N	N
83	20230913	150530	57	100.00	KOSPI	기계	N	N	N	N	N	6670	-280	5	-4.03	5737640210	844728	85.85	6950	7020	6640	9030	4870	6950	6792.20	7.88	5827	7483	7216	7063	6796	6643	7140	6720	340	2080	500	4300	10	1	67961170	4533	-10.64	6.03	12	1.24	-627.00	1107.00	16300	20230418	-59.08	3155	20220914	111.41	16300	-59.08	20230418	3930	69.72	20230302	16300	-59.08	20230418	3155	111.41	20220914	0.17	N	074610	500	339 억	5356439	N	N	6	N	N
84	20230913	140533	57	100.00	KOSPI	기계	N	N	N	N	N	6730	-220	5	-3.17	4729509970	694015	70.53	6950	7020	6660	9030	4870	6950	6814.61	7.88	27624	7483	7216	7063	6796	6643	7140	6720	340	2080	500	4300	10	1	67961170	4574	-10.73	6.08	12	1.02	-627.00	1107.00	16300	20230418	-58.71	3155	20220914	113.31	16300	-58.71	20230418	3930	71.25	20230302	16300	-58.71	20230418	3155	113.31	20220914	0.17	N	074610	500	339 억	5356439	N	N	6	N	N
85	20230913	130521	57	100.00	KOSPI	기계	N	N	N	N	N	6710	-240	5	-3.45	4377137060	641550	65.20	6950	7020	6660	9030	4870	6950	6822.65	7.88	23264	7483	7216	7063	6796	6643	7140	6720	340	2080	500	4300	10	1	67961170	4560	-10.70	6.06	12	0.94	-627.00	1107.00	16300	20230418	-58.83	3155	20220914	112.68	16300	-58.83	20230418	3930	70.74	20230302	16300	-58.83	20230418	3155	112.68	20220914	0.17	N	074610	500	339 억	5356439	N	N	6	N	N
86	20230913	120533	57	100.00	KOSPI	기계	N	N	N	N	N	6770	-180	5	-2.59	3726141640	544729	55.36	6950	7020	6690	9030	4870	6950	6840.26	7.88	20454	7483	7216	7063	6796	6643	7140	6720	340	2080	500	4300	10	1	67961170	4601	-10.80	6.12	12	0.80	-627.00	1107.00	16300	20230418	-58.47	3155	20220914	114.58	16300	-58.47	20230418	3930	72.26	20230302	16300	-58.47	20230418	3155	114.58	20220914	0.17	N	074610	500	339 억	5356439	N	N	6	N	N
87	20230913	110532	57	100.00	KOSPI	기계	N	N	N	N	N	6770	-180	5	-2.59	2862883680	416694	42.35	6950	7020	6740	9030	4870	6950	6870.37	7.88	-9877	7483	7216	7063	6796	6643	7140	6720	340	2080	500	4300	10	1	67961170	4601	-10.80	6.12	12	0.61	-627.00	1107.00	16300	20230418	-58.47	3155	20220914	114.58	16300	-58.47	20230418	3930	72.26	20230302	16300	-58.47	20230418	3155	114.58	20220914	0.17	N	074610	500	339 억	5356439	N	N	6	N	N
88	20230913	100524	57	100.00	KOSPI	기계	N	N	N	N	N	6890	-60	5	-0.86	1569855140	226824	23.05	6950	7020	6840	9030	4870	6950	6920.96	7.88	-2114	7483	7216	7063	6796	6643	7140	6720	340	2080	500	4300	10	1	67961170	4683	-10.99	6.22	12	0.33	-627.00	1107.00	16300	20230418	-57.73	3155	20220914	118.38	16300	-57.73	20230418	3930	75.32	20230302	16300	-57.73	20230418	3155	118.38	20220914	0.17	N	074610	500	339 억	5356439	N	N	6	N	N
89	20230913	090522	57	100.00	KOSPI	기계	N	N	N	N	N	6890	-60	5	-0.86	313000960	45294	4.60	6950	6960	6840	9030	4870	6950	6909.99	7.88	-3440	7483	7216	7063	6796	6643	7140	6720	340	2080	500	4300	10	1	67961170	4683	-10.99	6.22	12	0.07	-627.00	1107.00	16300	20230418	-57.73	3155	20220914	118.38	16300	-57.73	20230418	3930	75.32	20230302	16300	-57.73	20230418	3155	118.38	20220914	0.17	N	074610	500	339 억	5356439	N	N	6	N	N
90	20230912	160517	57	100.00	KOSPI	기계	N	N	N	N	N	6950	-200	5	-2.80	6920042760	977236	107.18	7280	7330	6910	9290	5010	7150	7081.52	7.82	44104	7396	7272	7156	7032	6916	7215	6975	340	2140	500	4430	10	1	67961170	4723	-11.08	6.28	12	1.44	-627.00	1107.00	16300	20230418	-57.36	3155	20220914	120.29	16300	-57.36	20230418	3930	76.84	20230302	16300	-57.36	20230418	3155	120.29	20220914	0.16	N	074610	500	339 억	5313074	N	N	6	N	N
91	20230912	150526	57	100.00	KOSPI	기계	N	N	N	N	N	6960	-190	5	-2.66	6564474160	926006	101.56	7280	7330	6940	9290	5010	7150	7089.02	7.82	41564	7396	7272	7156	7032	6916	7215	6975	340	2140	500	4430	10	1	67961170	4730	-11.10	6.29	12	1.36	-627.00	1107.00	16300	20230418	-57.30	3155	20220914	120.60	16300	-57.30	20230418	3930	77.10	20230302	16300	-57.30	20230418	3155	120.60	20220914	0.16	N	074610	500	339 억	5313074	N	N	5	N	N
92	20230912	140525	57	100.00	KOSPI	기계	N	N	N	N	N	6980	-170	5	-2.38	5782937030	813793	89.25	7280	7330	6960	9290	5010	7150	7106.15	7.82	38666	7396	7272	7156	7032	6916	7215	6975	340	2140	500	4430	10	1	67961170	4744	-11.13	6.31	12	1.20	-627.00	1107.00	16300	20230418	-57.18	3155	20220914	121.24	16300	-57.18	20230418	3930	77.61	20230302	16300	-57.18	20230418	3155	121.24	20220914	0.16	N	074610	500	339 억	5313074	N	N	5	N	N
93	20230912	130519	57	100.00	KOSPI	기계	N	N	N	N	N	6990	-160	5	-2.24	4971013950	697505	76.50	7280	7330	6980	9290	5010	7150	7126.85	7.82	24211	7396	7272	7156	7032	6916	7215	6975	340	2140	500	4430	10	1	67961170	4750	-11.15	6.31	12	1.03	-627.00	1107.00	16300	20230418	-57.12	3155	20220914	121.55	16300	-57.12	20230418	3930	77.86	20230302	16300	-57.12	20230418	3155	121.55	20220914	0.16	N	074610	500	339 억	5313074	N	N	5	N	N
94	20230912	120515	57	100.00	KOSPI	기계	N	N	N	N	N	7080	-70	5	-0.98	4264071220	596761	65.45	7280	7330	6980	9290	5010	7150	7145.36	7.82	57752	7396	7272	7156	7032	6916	7215	6975	340	2140	500	4430	10	1	67961170	4812	-11.29	6.40	12	0.88	-627.00	1107.00	16300	20230418	-56.56	3155	20220914	124.41	16300	-56.56	20230418	3930	80.15	20230302	16300	-56.56	20230418	3155	124.41	20220914	0.16	N	074610	500	339 억	5313074	N	N	5	N	N
95	20230912	110521	57	100.00	KOSPI	기계	N	N	N	N	N	7040	-110	5	-1.54	3768745880	526768	57.77	7280	7330	6980	9290	5010	7150	7154.47	7.82	55552	7396	7272	7156	7032	6916	7215	6975	340	2140	500	4430	10	1	67961170	4784	-11.23	6.36	12	0.78	-627.00	1107.00	16300	20230418	-56.81	3155	20220914	123.14	16300	-56.81	20230418	3930	79.13	20230302	16300	-56.81	20230418	3155	123.14	20220914	0.16	N	074610	500	339 억	5313074	N	N	5	N	N
96	20230912	100519	57	100.00	KOSPI	기계	N	N	N	N	N	7070	-80	5	-1.12	2741412330	380623	41.74	7280	7330	7020	9290	5010	7150	7202.43	7.82	49201	7396	7272	7156	7032	6916	7215	6975	340	2140	500	4430	10	1	67961170	4805	-11.28	6.39	12	0.56	-627.00	1107.00	16300	20230418	-56.63	3155	20220914	124.09	16300	-56.63	20230418	3930	79.90	20230302	16300	-56.63	20230418	3155	124.09	20220914	0.16	N	074610	500	339 억	5313074	N	N	5	N	N
97	20230912	090529	57	100.00	KOSPI	기계	N	N	N	N	N	7260	110	2	1.54	403306530	55691	6.11	7280	7300	7170	9290	5010	7150	7241.86	7.82	-449	7396	7272	7156	7032	6916	7215	6975	340	2140	500	4430	10	1	67961170	4934	-11.58	6.56	12	0.08	-627.00	1107.00	16300	20230418	-55.46	3155	20220914	130.11	16300	-55.46	20230418	3930	84.73	20230302	16300	-55.46	20230418	3155	130.11	20220914	0.16	N	074610	500	339 억	5313074	N	N	5	N	N
98	20230911	160515	57	100.00	KOSPI	기계	N	N	N	N	N	7150	-40	5	-0.56	6489984030	905746	65.04	7160	7280	7040	9340	5040	7190	7165.35	8.18	66031	7476	7332	7046	6902	6616	7405	6975	340	2150	500	4450	10	1	67961170	4859	-11.40	6.46	12	1.33	-627.00	1107.00	16300	20230418	-56.13	3125	20220908	128.80	16300	-56.13	20230418	3930	81.93	20230302	16300	-56.13	20230418	3155	126.62	20220914	0.17	N	074610	500	339 억	5562591	N	N	5	N	N
99	20230911	150524	57	100.00	KOSPI	기계	N	N	N	N	N	7160	-30	5	-0.42	5899729340	823352	59.13	7160	7280	7040	9340	5040	7190	7165.50	8.18	89639	7476	7332	7046	6902	6616	7405	6975	340	2150	500	4450	10	1	67961170	4866	-11.42	6.47	12	1.21	-627.00	1107.00	16300	20230418	-56.07	3125	20220908	129.12	16300	-56.07	20230418	3930	82.19	20230302	16300	-56.07	20230418	3155	126.94	20220914	0.17	N	074610	500	339 억	5562591	N	N	4	N	N
100	20230911	140530	57	100.00	KOSPI	기계	N	N	N	N	N	7240	50	2	0.70	5087648320	710039	50.99	7160	7280	7040	9340	5040	7190	7165.31	8.18	100413	7476	7332	7046	6902	6616	7405	6975	340	2150	500	4450	10	1	67961170	4920	-11.55	6.54	12	1.04	-627.00	1107.00	16300	20230418	-55.58	3125	20220908	131.68	16300	-55.58	20230418	3930	84.22	20230302	16300	-55.58	20230418	3155	129.48	20220914	0.17	N	074610	500	339 억	5562591	N	N	4	N	N
101	20230911	130510	57	100.00	KOSPI	기계	N	N	N	N	N	7210	20	2	0.28	4207371780	588381	42.25	7160	7260	7040	9340	5040	7190	7150.76	8.18	64179	7476	7332	7046	6902	6616	7405	6975	340	2150	500	4450	10	1	67961170	4900	-11.50	6.51	12	0.87	-627.00	1107.00	16300	20230418	-55.77	3125	20220908	130.72	16300	-55.77	20230418	3930	83.46	20230302	16300	-55.77	20230418	3155	128.53	20220914	0.17	N	074610	500	339 억	5562591	N	N	4	N	N
102	20230911	120518	57	100.00	KOSPI	기계	N	N	N	N	N	7200	10	2	0.14	3488121530	488578	35.09	7160	7260	7040	9340	5040	7190	7139.33	8.18	57864	7476	7332	7046	6902	6616	7405	6975	340	2150	500	4450	10	1	67961170	4893	-11.48	6.50	12	0.72	-627.00	1107.00	16300	20230418	-55.83	3125	20220908	130.40	16300	-55.83	20230418	3930	83.21	20230302	16300	-55.83	20230418	3155	128.21	20220914	0.17	N	074610	500	339 억	5562591	N	N	4	N	N
103	20230911	110507	57	100.00	KOSPI	기계	N	N	N	N	N	7130	-60	5	-0.83	3076262720	431089	30.96	7160	7260	7040	9340	5040	7190	7136.03	8.18	50069	7476	7332	7046	6902	6616	7405	6975	340	2150	500	4450	10	1	67961170	4846	-11.37	6.44	12	0.63	-627.00	1107.00	16300	20230418	-56.26	3125	20220908	128.16	16300	-56.26	20230418	3930	81.42	20230302	16300	-56.26	20230418	3155	125.99	20220914	0.17	N	074610	500	339 억	5562591	N	N	4	N	N
104	20230911	100511	57	100.00	KOSPI	기계	N	N	N	N	N	7130	-60	5	-0.83	1939127640	272716	19.58	7160	7190	7040	9340	5040	7190	7110.43	8.18	68393	7476	7332	7046	6902	6616	7405	6975	340	2150	500	4450	10	1	67961170	4846	-11.37	6.44	12	0.40	-627.00	1107.00	16300	20230418	-56.26	3125	20220908	128.16	16300	-56.26	20230418	3930	81.42	20230302	16300	-56.26	20230418	3155	125.99	20220914	0.17	N	074610	500	339 억	5562591	N	N	4	N	N
105	20230911	090509	57	100.00	KOSPI	기계	N	N	N	N	N	7100	-90	5	-1.25	483883690	68115	4.89	7160	7180	7040	9340	5040	7190	7103.92	8.18	5956	7476	7332	7046	6902	6616	7405	6975	340	2150	500	4450	10	1	67961170	4825	-11.32	6.41	12	0.10	-627.00	1107.00	16300	20230418	-56.44	3125	20220908	127.20	16300	-56.44	20230418	3930	80.66	20230302	16300	-56.44	20230418	3155	125.04	20220914	0.17	N	074610	500	339 억	5562591	N	N	4	N	N
106	20230908	160518	57	100.00	KOSPI	기계	N	N	N	N	N	7190	340	2	4.96	9575242290	1367339	59.58	6900	7190	6760	8900	4800	6850	7002.77	7.96	162871	7190	7020	6760	6590	6330	7105	6675	340	2050	500	4240	10	1	67961170	4886	-11.47	6.50	12	2.01	-627.00	1107.00	16300	20230418	-55.89	3125	20220908	130.08	16300	-55.89	20230418	3930	82.95	20230302	16300	-55.89	20230418	3125	130.08	20220908	0.19	N	074610	500	339 억	5410682	N	N	4	N	N
107	20230908	150520	57	100.00	KOSPI	기계	N	N	N	N	N	7140	290	2	4.23	8995069660	1286363	56.05	6900	7180	6760	8900	4800	6850	6992.64	7.96	175535	7190	7020	6760	6590	6330	7105	6675	340	2050	500	4240	10	1	67961170	4852	-11.39	6.45	12	1.89	-627.00	1107.00	16300	20230418	-56.20	3125	20220908	128.48	16300	-56.20	20230418	3930	81.68	20230302	16300	-56.20	20230418	3125	128.48	20220908	0.19	N	074610	500	339 억	5410682	N	N	1	N	N
108	20230908	140518	57	100.00	KOSPI	기계	N	N	N	N	N	7040	190	2	2.77	7534774180	1081374	47.12	6900	7160	6760	8900	4800	6850	6967.78	7.96	168778	7190	7020	6760	6590	6330	7105	6675	340	2050	500	4240	10	1	67961170	4784	-11.23	6.36	12	1.59	-627.00	1107.00	16300	20230418	-56.81	3125	20220908	125.28	16300	-56.81	20230418	3930	79.13	20230302	16300	-56.81	20230418	3125	125.28	20220908	0.19	N	074610	500	339 억	5410682	N	N	1	N	N
109	20230908	130522	57	100.00	KOSPI	기계	N	N	N	N	N	7100	250	2	3.65	6728197450	966995	42.13	6900	7160	6760	8900	4800	6850	6957.84	7.96	152915	7190	7020	6760	6590	6330	7105	6675	340	2050	500	4240	10	1	67961170	4825	-11.32	6.41	12	1.42	-627.00	1107.00	16300	20230418	-56.44	3125	20220908	127.20	16300	-56.44	20230418	3930	80.66	20230302	16300	-56.44	20230418	3125	127.20	20220908	0.19	N	074610	500	339 억	5410682	N	N	1	N	N
110	20230908	120529	57	100.00	KOSPI	기계	N	N	N	N	N	7080	230	2	3.36	5607546380	809093	35.25	6900	7120	6760	8900	4800	6850	6930.66	7.96	146686	7190	7020	6760	6590	6330	7105	6675	340	2050	500	4240	10	1	67961170	4812	-11.29	6.40	12	1.19	-627.00	1107.00	16300	20230418	-56.56	3125	20220908	126.56	16300	-56.56	20230418	3930	80.15	20230302	16300	-56.56	20230418	3125	126.56	20220908	0.19	N	074610	500	339 억	5410682	N	N	1	N	N
111	20230908	110523	57	100.00	KOSPI	기계	N	N	N	N	N	6950	100	2	1.46	3992076660	579013	25.23	6900	7010	6760	8900	4800	6850	6894.62	7.96	105879	7190	7020	6760	6590	6330	7105	6675	340	2050	500	4240	10	1	67961170	4723	-11.08	6.28	12	0.85	-627.00	1107.00	16300	20230418	-57.36	3125	20220908	122.40	16300	-57.36	20230418	3930	76.84	20230302	16300	-57.36	20230418	3125	122.40	20220908	0.19	N	074610	500	339 억	5410682	N	N	1	N	N
112	20230908	100519	57	100.00	KOSPI	기계	N	N	N	N	N	6900	50	2	0.73	2760129780	401183	17.48	6900	7010	6760	8900	4800	6850	6879.98	7.96	61013	7190	7020	6760	6590	6330	7105	6675	340	2050	500	4240	10	1	67961170	4689	-11.00	6.23	12	0.59	-627.00	1107.00	16300	20230418	-57.67	3125	20220908	120.80	16300	-57.67	20230418	3930	75.57	20230302	16300	-57.67	20230418	3125	120.80	20220908	0.19	N	074610	500	339 억	5410682	N	N	1	N	N
113	20230908	090523	57	100.00	KOSPI	기계	N	N	N	N	N	6910	60	2	0.88	502094520	72511	3.16	6900	6970	6890	8900	4800	6850	6924.40	7.96	-14151	7190	7020	6760	6590	6330	7105	6675	340	2050	500	4240	10	1	67961170	4696	-11.02	6.24	12	0.11	-627.00	1107.00	16300	20230418	-57.61	3125	20220908	121.12	16300	-57.61	20230418	3930	75.83	20230302	16300	-57.61	20230418	3125	121.12	20220908	0.19	N	074610	500	339 억	5410682	N	N	1	N	N
114	20230907	160515	57	100.00	KOSPI	기계	N	N	N	N	N	6850	-330	5	-4.60	15356599390	2280126	132.92	6640	6930	6500	9330	5030	7180	6734.96	7.61	224949	7673	7426	7253	7006	6833	7340	6920	340	2150	500	4450	10	1	67961170	4655	-10.93	6.19	12	3.36	-627.00	1107.00	16300	20230418	-57.98	3125	20220908	119.20	16300	-57.98	20230418	3930	74.30	20230302	16300	-57.98	20230418	3125	119.20	20220908	0.18	N	074610	500	339 억	5173974	N	N	1	N	N
115	20230907	150519	57	100.00	KOSPI	기계	N	N	N	N	N	6830	-350	5	-4.87	14768010350	2193638	127.88	6640	6930	6500	9330	5030	7180	6732.20	7.61	222430	7673	7426	7253	7006	6833	7340	6920	340	2150	500	4450	10	1	67961170	4642	-10.89	6.17	12	3.23	-627.00	1107.00	16300	20230418	-58.10	3125	20220908	118.56	16300	-58.10	20230418	3930	73.79	20230302	16300	-58.10	20230418	3125	118.56	20220908	0.18	N	074610	500	339 억	5173974	N	N	0	N	N
116	20230907	140514	57	100.00	KOSPI	기계	N	N	N	N	N	6830	-350	5	-4.87	13430516850	1999401	116.56	6640	6920	6500	9330	5030	7180	6717.27	7.61	239408	7673	7426	7253	7006	6833	7340	6920	340	2150	500	4450	10	1	67961170	4642	-10.89	6.17	12	2.94	-627.00	1107.00	16300	20230418	-58.10	3125	20220908	118.56	16300	-58.10	20230418	3930	73.79	20230302	16300	-58.10	20230418	3125	118.56	20220908	0.18	N	074610	500	339 억	5173974	N	N	0	N	N
117	20230907	130515	57	100.00	KOSPI	기계	N	N	N	N	N	6860	-320	5	-4.46	12566546580	1873187	109.20	6640	6920	6500	9330	5030	7180	6708.64	7.61	241240	7673	7426	7253	7006	6833	7340	6920	340	2150	500	4450	10	1	67961170	4662	-10.94	6.20	12	2.76	-627.00	1107.00	16300	20230418	-57.91	3125	20220908	119.52	16300	-57.91	20230418	3930	74.55	20230302	16300	-57.91	20230418	3125	119.52	20220908	0.18	N	074610	500	339 억	5173974	N	N	0	N	N
118	20230907	120522	57	100.00	KOSPI	기계	N	N	N	N	N	6780	-400	5	-5.57	11481749210	1713132	99.87	6640	6920	6500	9330	5030	7180	6702.20	7.61	219547	7673	7426	7253	7006	6833	7340	6920	340	2150	500	4450	10	1	67961170	4608	-10.81	6.12	12	2.52	-627.00	1107.00	16300	20230418	-58.40	3125	20220908	116.96	16300	-58.40	20230418	3930	72.52	20230302	16300	-58.40	20230418	3125	116.96	20220908	0.18	N	074610	500	339 억	5173974	N	N	0	N	N
119	20230907	110521	57	100.00	KOSPI	기계	N	N	N	N	N	6760	-420	5	-5.85	10491210020	1566954	91.35	6640	6920	6500	9330	5030	7180	6695.29	7.61	162434	7673	7426	7253	7006	6833	7340	6920	340	2150	500	4450	10	1	67961170	4594	-10.78	6.11	12	2.31	-627.00	1107.00	16300	20230418	-58.53	3125	20220908	116.32	16300	-58.53	20230418	3930	72.01	20230302	16300	-58.53	20230418	3125	116.32	20220908	0.18	N	074610	500	339 억	5173974	N	N	0	N	N
120	20230907	100518	57	100.00	KOSPI	기계	N	N	N	N	N	6630	-550	5	-7.66	8762422740	1309412	76.33	6640	6920	6500	9330	5030	7180	6691.87	7.61	98558	7673	7426	7253	7006	6833	7340	6920	340	2150	500	4450	10	1	67961170	4506	-10.57	5.99	12	1.93	-627.00	1107.00	16300	20230418	-59.33	3125	20220908	112.16	16300	-59.33	20230418	3930	68.70	20230302	16300	-59.33	20230418	3125	112.16	20220908	0.18	N	074610	500	339 억	5173974	N	N	0	N	N
121	20230907	090522	57	100.00	KOSPI	기계	N	N	N	N	N	6790	-390	5	-5.43	2390662980	357747	20.86	6640	6840	6500	9330	5030	7180	6682.55	7.61	89852	7673	7426	7253	7006	6833	7340	6920	340	2150	500	4450	10	1	67961170	4615	-10.83	6.13	12	0.53	-627.00	1107.00	16300	20230418	-58.34	3125	20220908	117.28	16300	-58.34	20230418	3930	72.77	20230302	16300	-58.34	20230418	3125	117.28	20220908	0.18	N	074610	500	339 억	5173974	N	N	0	N	N
122	20230906	160515	57	100.00	KOSPI	기계	N	N	N	N	N	7180	-170	5	-2.31	10857985500	1487159	84.49	7210	7500	7080	9550	5150	7350	7301.29	6.78	93340	8110	7730	7520	7140	6930	7625	7035	340	2200	500	4550	10	1	67961170	4880	-11.45	6.49	12	2.19	-627.00	1107.00	16300	20230418	-55.95	3115	20220905	130.50	16300	-55.95	20230418	3930	82.70	20230302	16300	-55.95	20230418	3125	129.76	20220908	0.18	N	074610	500	339 억	4605024	N	N	0	N	N
123	20230906	150516	57	100.00	KOSPI	기계	N	N	N	N	N	7200	-150	5	-2.04	10314941140	1411616	80.19	7210	7500	7080	9550	5150	7350	7307.18	6.78	95423	8110	7730	7520	7140	6930	7625	7035	340	2200	500	4550	10	1	67961170	4893	-11.48	6.50	12	2.08	-627.00	1107.00	16300	20230418	-55.83	3115	20220905	131.14	16300	-55.83	20230418	3930	83.21	20230302	16300	-55.83	20230418	3125	130.40	20220908	0.18	N	074610	500	339 억	4605024	N	N	0	N	N
124	20230906	140517	57	100.00	KOSPI	기계	N	N	N	N	N	7240	-110	5	-1.50	8298001010	1130712	64.24	7210	7500	7110	9550	5150	7350	7338.74	6.78	75252	8110	7730	7520	7140	6930	7625	7035	340	2200	500	4550	10	1	67961170	4920	-11.55	6.54	12	1.66	-627.00	1107.00	16300	20230418	-55.58	3115	20220905	132.42	16300	-55.58	20230418	3930	84.22	20230302	16300	-55.58	20230418	3125	131.68	20220908	0.18	N	074610	500	339 억	4605024	N	N	0	N	N
125	20230906	130513	57	100.00	KOSPI	기계	N	N	N	N	N	7290	-60	5	-0.82	7309211290	994535	56.50	7210	7500	7110	9550	5150	7350	7349.38	6.78	59658	8110	7730	7520	7140	6930	7625	7035	340	2200	500	4550	10	1	67961170	4954	-11.63	6.59	12	1.46	-627.00	1107.00	16300	20230418	-55.28	3115	20220905	134.03	16300	-55.28	20230418	3930	85.50	20230302	16300	-55.28	20230418	3125	133.28	20220908	0.18	N	074610	500	339 억	4605024	N	N	0	N	N
126	20230906	120521	57	100.00	KOSPI	기계	N	N	N	N	N	7260	-90	5	-1.22	6541761850	889022	50.51	7210	7500	7110	9550	5150	7350	7358.38	6.78	41867	8110	7730	7520	7140	6930	7625	7035	340	2200	500	4550	10	1	67961170	4934	-11.58	6.56	12	1.31	-627.00	1107.00	16300	20230418	-55.46	3115	20220905	133.07	16300	-55.46	20230418	3930	84.73	20230302	16300	-55.46	20230418	3125	132.32	20220908	0.18	N	074610	500	339 억	4605024	N	N	0	N	N
127	20230906	110519	57	100.00	KOSPI	기계	N	N	N	N	N	7410	60	2	0.82	5361932680	728141	41.37	7210	7500	7110	9550	5150	7350	7363.87	6.78	61260	8110	7730	7520	7140	6930	7625	7035	340	2200	500	4550	10	1	67961170	5036	-11.82	6.69	12	1.07	-627.00	1107.00	16300	20230418	-54.54	3115	20220905	137.88	16300	-54.54	20230418	3930	88.55	20230302	16300	-54.54	20230418	3125	137.12	20220908	0.18	N	074610	500	339 억	4605024	N	N	0	N	N
128	20230906	100505	57	100.00	KOSPI	기계	N	N	N	N	N	7390	40	2	0.54	4367194660	593663	33.73	7210	7500	7110	9550	5150	7350	7356.36	6.78	31663	8110	7730	7520	7140	6930	7625	7035	340	2200	500	4550	10	1	67961170	5022	-11.79	6.68	12	0.87	-627.00	1107.00	16300	20230418	-54.66	3115	20220905	137.24	16300	-54.66	20230418	3930	88.04	20230302	16300	-54.66	20230418	3125	136.48	20220908	0.18	N	074610	500	339 억	4605024	N	N	0	N	N
129	20230906	090509	57	100.00	KOSPI	기계	N	N	N	N	N	7230	-120	5	-1.63	818476030	114048	6.48	7210	7240	7110	9550	5150	7350	7176.20	6.78	20072	8110	7730	7520	7140	6930	7625	7035	340	2200	500	4550	10	1	67961170	4914	-11.53	6.53	12	0.17	-627.00	1107.00	16300	20230418	-55.64	3115	20220905	132.10	16300	-55.64	20230418	3930	83.97	20230302	16300	-55.64	20230418	3125	131.36	20220908	0.18	N	074610	500	339 억	4605024	N	N	0	N	N
130	20230905	160510	57	100.00	KOSPI	기계	N	N	N	N	N	7350	-450	5	-5.77	12917556810	1731491	64.28	7900	7900	7310	10140	5460	7800	7460.62	6.84	-33237	8466	8132	7816	7482	7166	8300	7650	340	2340	500	4830	10	1	67961170	4995	-11.72	6.64	12	2.55	-627.00	1107.00	16300	20230418	-54.91	3075	20220902	139.02	16300	-54.91	20230418	3930	87.02	20230302	16300	-54.91	20230418	3115	135.96	20220905	0.19	N	074610	500	339 억	4649043	N	N	123	N	N
131	20230905	150521	57	100.00	KOSPI	기계	N	N	N	N	N	7400	-400	5	-5.13	12269897880	1643641	61.02	7900	7900	7310	10140	5460	7800	7465.07	6.84	-19913	8466	8132	7816	7482	7166	8300	7650	340	2340	500	4830	10	1	67961170	5029	-11.80	6.68	12	2.42	-627.00	1107.00	16300	20230418	-54.60	3075	20220902	140.65	16300	-54.60	20230418	3930	88.30	20230302	16300	-54.60	20230418	3115	137.56	20220905	0.19	N	074610	500	339 억	4649043	N	N	123	N	N
132	20230905	140518	57	100.00	KOSPI	기계	N	N	N	N	N	7510	-290	5	-3.72	10404925290	1391751	51.67	7900	7900	7310	10140	5460	7800	7476.13	6.84	38825	8466	8132	7816	7482	7166	8300	7650	340	2340	500	4830	10	1	67961170	5104	-11.98	6.78	12	2.05	-627.00	1107.00	16300	20230418	-53.93	3075	20220902	144.23	16300	-53.93	20230418	3930	91.09	20230302	16300	-53.93	20230418	3115	141.09	20220905	0.19	N	074610	500	339 억	4649043	N	N	123	N	N
133	20230905	130459	57	100.00	KOSPI	기계	N	N	N	N	N	7460	-340	5	-4.36	9348109750	1251220	46.45	7900	7900	7310	10140	5460	7800	7471.19	6.84	64339	8466	8132	7816	7482	7166	8300	7650	340	2340	500	4830	10	1	67961170	5070	-11.90	6.74	12	1.84	-627.00	1107.00	16300	20230418	-54.23	3075	20220902	142.60	16300	-54.23	20230418	3930	89.82	20230302	16300	-54.23	20230418	3115	139.49	20220905	0.19	N	074610	500	339 억	4649043	N	N	123	N	N
134	20230905	120508	57	100.00	KOSPI	기계	N	N	N	N	N	7460	-340	5	-4.36	8693528300	1163369	43.19	7900	7900	7310	10140	5460	7800	7472.71	6.84	63504	8466	8132	7816	7482	7166	8300	7650	340	2340	500	4830	10	1	67961170	5070	-11.90	6.74	12	1.71	-627.00	1107.00	16300	20230418	-54.23	3075	20220902	142.60	16300	-54.23	20230418	3930	89.82	20230302	16300	-54.23	20230418	3115	139.49	20220905	0.19	N	074610	500	339 억	4649043	N	N	123	N	N
135	20230905	110512	57	100.00	KOSPI	기계	N	N	N	N	N	7460	-340	5	-4.36	7804003090	1043864	38.75	7900	7900	7310	10140	5460	7800	7476.06	6.84	51300	8466	8132	7816	7482	7166	8300	7650	340	2340	500	4830	10	1	67961170	5070	-11.90	6.74	12	1.54	-627.00	1107.00	16300	20230418	-54.23	3075	20220902	142.60	16300	-54.23	20230418	3930	89.82	20230302	16300	-54.23	20230418	3115	139.49	20220905	0.19	N	074610	500	339 억	4649043	N	N	123	N	N
136	20230905	100506	57	100.00	KOSPI	기계	N	N	N	N	N	7460	-340	5	-4.36	6667292680	892499	33.13	7900	7900	7310	10140	5460	7800	7470.36	6.84	35776	8466	8132	7816	7482	7166	8300	7650	340	2340	500	4830	10	1	67961170	5070	-11.90	6.74	12	1.31	-627.00	1107.00	16300	20230418	-54.23	3075	20220902	142.60	16300	-54.23	20230418	3930	89.82	20230302	16300	-54.23	20230418	3115	139.49	20220905	0.19	N	074610	500	339 억	4649043	N	N	123	N	N
137	20230905	090502	57	100.00	KOSPI	기계	N	N	N	N	N	7610	-190	5	-2.44	845669210	109277	4.06	7900	7900	7600	10140	5460	7800	7738.75	6.84	-40909	8466	8132	7816	7482	7166	8300	7650	340	2340	500	4830	10	1	67961170	5172	-12.14	6.87	12	0.16	-627.00	1107.00	16300	20230418	-53.31	3075	20220902	147.48	16300	-53.31	20230418	3930	93.64	20230302	16300	-53.31	20230418	3115	144.30	20220905	0.19	N	074610	500	339 억	4649043	N	N	123	N	N
138	20230904	160504	57	100.00	KOSPI	기계	N	N	N	N	N	7800	110	2	1.43	21053416080	2669272	101.03	7700	8150	7500	9990	5390	7690	7887.49	6.51	138208	8650	8170	7900	7420	7150	8035	7285	340	2300	500	4760	10	1	67961170	5301	-12.44	7.05	12	3.93	-627.00	1107.00	16300	20230418	-52.15	3075	20220902	153.66	16300	-52.15	20230418	3930	98.47	20230302	16300	-52.15	20230418	3115	150.40	20220905	0.18	N	074610	500	339 억	4426161	N	N	123	N	N
139	20230904	150456	57	100.00	KOSPI	기계	N	N	N	N	N	7750	60	2	0.78	19775074490	2504872	94.81	7700	8150	7500	9990	5390	7690	7894.71	6.51	183376	8650	8170	7900	7420	7150	8035	7285	340	2300	500	4760	10	1	67961170	5267	-12.36	7.00	12	3.69	-627.00	1107.00	16300	20230418	-52.45	3075	20220902	152.03	16300	-52.45	20230418	3930	97.20	20230302	16300	-52.45	20230418	3115	148.80	20220905	0.18	N	074610	500	339 억	4426161	N	N	20	N	N
140	20230904	140451	57	100.00	KOSPI	기계	N	N	N	N	N	7730	40	2	0.52	16280464740	2047047	77.48	7700	8150	7700	9990	5390	7690	7953.25	6.51	241400	8650	8170	7900	7420	7150	8035	7285	340	2300	500	4760	10	1	67961170	5253	-12.33	6.98	12	3.01	-627.00	1107.00	16300	20230418	-52.58	3075	20220902	151.38	16300	-52.58	20230418	3930	96.69	20230302	16300	-52.58	20230418	3115	148.15	20220905	0.18	N	074610	500	339 억	4426161	N	N	20	N	N
141	20230904	130500	57	100.00	KOSPI	기계	N	N	N	N	N	7870	180	2	2.34	13896185940	1743935	66.01	7700	8150	7700	9990	5390	7690	7968.43	6.51	241674	8650	8170	7900	7420	7150	8035	7285	340	2300	500	4760	10	1	67961170	5349	-12.55	7.11	12	2.57	-627.00	1107.00	16300	20230418	-51.72	3075	20220902	155.93	16300	-51.72	20230418	3930	100.25	20230302	16300	-51.72	20230418	3115	152.65	20220905	0.18	N	074610	500	339 억	4426161	N	N	20	N	N
142	20230904	120452	57	100.00	KOSPI	기계	N	N	N	N	N	7800	110	2	1.43	12652343860	1586030	60.03	7700	8150	7700	9990	5390	7690	7977.52	6.51	240082	8650	8170	7900	7420	7150	8035	7285	340	2300	500	4760	10	1	67961170	5301	-12.44	7.05	12	2.33	-627.00	1107.00	16300	20230418	-52.15	3075	20220902	153.66	16300	-52.15	20230418	3930	98.47	20230302	16300	-52.15	20230418	3115	150.40	20220905	0.18	N	074610	500	339 억	4426161	N	N	20	N	N
143	20230904	110445	57	100.00	KOSPI	기계	N	N	N	N	N	7890	200	2	2.60	10595868490	1323127	50.08	7700	8150	7700	9990	5390	7690	8008.40	6.51	302910	8650	8170	7900	7420	7150	8035	7285	340	2300	500	4760	10	1	67961170	5362	-12.58	7.13	12	1.95	-627.00	1107.00	16300	20230418	-51.60	3075	20220902	156.59	16300	-51.60	20230418	3930	100.76	20230302	16300	-51.60	20230418	3115	153.29	20220905	0.18	N	074610	500	339 억	4426161	N	N	20	N	N
144	20230904	100447	57	100.00	KOSPI	기계	N	N	N	N	N	7960	270	2	3.51	8226493930	1025405	38.81	7700	8150	7700	9990	5390	7690	8022.95	6.51	266015	8650	8170	7900	7420	7150	8035	7285	340	2300	500	4760	10	1	67961170	5410	-12.70	7.19	12	1.51	-627.00	1107.00	16300	20230418	-51.17	3075	20220902	158.86	16300	-51.17	20230418	3930	102.54	20230302	16300	-51.17	20230418	3115	155.54	20220905	0.18	N	074610	500	339 억	4426161	N	N	20	N	N
145	20230904	090456	57	100.00	KOSPI	기계	N	N	N	N	N	7930	240	2	3.12	1038489450	131837	4.99	7700	7980	7700	9990	5390	7690	7878.25	6.51	2498	8650	8170	7900	7420	7150	8035	7285	340	2300	500	4760	10	1	67961170	5389	-12.65	7.16	12	0.19	-627.00	1107.00	16300	20230418	-51.35	3075	20220902	157.89	16300	-51.35	20230418	3930	101.78	20230302	16300	-51.35	20230418	3115	154.57	20220905	0.18	N	074610	500	339 억	4426161	N	N	20	N	N
146	20230901	160449	57	100.00	KOSPI	기계	N	N	N	N	N	7690	-300	5	-3.75	20840655700	2622971	54.23	8040	8380	7630	10380	5600	7990	7945.69	7.13	-458107	8623	8306	7953	7636	7283	8465	7795	340	2390	500	4950	10	1	67961170	5226	-12.26	6.95	12	3.86	-627.00	1107.00	16300	20230418	-52.82	3075	20220902	150.08	16300	-52.82	20230418	3930	95.67	20230302	16300	-52.82	20230418	3075	150.08	20220902	0.18	N	074610	500	339 억	4847763	N	N	20	N	N
147	20230901	150456	57	100.00	KOSPI	기계	N	N	N	N	N	7680	-310	5	-3.88	20164681310	2534999	52.41	8040	8380	7630	10380	5600	7990	7954.51	7.13	-452678	8623	8306	7953	7636	7283	8465	7795	340	2390	500	4950	10	1	67961170	5219	-12.25	6.94	12	3.73	-627.00	1107.00	16300	20230418	-52.88	3075	20220902	149.76	16300	-52.88	20230418	3930	95.42	20230302	16300	-52.88	20230418	3075	149.76	20220902	0.18	N	074610	500	339 억	4847763	N	N	9	N	N
148	20230901	140456	57	100.00	KOSPI	기계	N	N	N	N	N	7780	-210	5	-2.63	18516595920	2321742	48.01	8040	8380	7630	10380	5600	7990	7975.30	7.13	-349205	8623	8306	7953	7636	7283	8465	7795	340	2390	500	4950	10	1	67961170	5287	-12.41	7.03	12	3.42	-627.00	1107.00	16300	20230418	-52.27	3075	20220902	153.01	16300	-52.27	20230418	3930	97.96	20230302	16300	-52.27	20230418	3075	153.01	20220902	0.18	N	074610	500	339 억	4847763	N	N	9	N	N
149	20230901	130445	57	100.00	KOSPI	기계	N	N	N	N	N	7740	-250	5	-3.13	17583334960	2201763	45.52	8040	8380	7630	10380	5600	7990	7986.03	7.13	-344631	8623	8306	7953	7636	7283	8465	7795	340	2390	500	4950	10	1	67961170	5260	-12.34	6.99	12	3.24	-627.00	1107.00	16300	20230418	-52.52	3075	20220902	151.71	16300	-52.52	20230418	3930	96.95	20230302	16300	-52.52	20230418	3075	151.71	20220902	0.18	N	074610	500	339 억	4847763	N	N	9	N	N
150	20230901	120449	57	100.00	KOSPI	기계	N	N	N	N	N	7780	-210	5	-2.63	16556039780	2069775	42.80	8040	8380	7630	10380	5600	7990	7998.96	7.13	-298743	8623	8306	7953	7636	7283	8465	7795	340	2390	500	4950	10	1	67961170	5287	-12.41	7.03	12	3.05	-627.00	1107.00	16300	20230418	-52.27	3075	20220902	153.01	16300	-52.27	20230418	3930	97.96	20230302	16300	-52.27	20230418	3075	153.01	20220902	0.18	N	074610	500	339 억	4847763	N	N	9	N	N
151	20230901	110449	57	100.00	KOSPI	기계	N	N	N	N	N	7860	-130	5	-1.63	15525244140	1937456	40.06	8040	8380	7630	10380	5600	7990	8013.21	7.13	-289642	8623	8306	7953	7636	7283	8465	7795	340	2390	500	4950	10	1	67961170	5342	-12.54	7.10	12	2.85	-627.00	1107.00	16300	20230418	-51.78	3075	20220902	155.61	16300	-51.78	20230418	3930	100.00	20230302	16300	-51.78	20230418	3075	155.61	20220902	0.18	N	074610	500	339 억	4847763	N	N	9	N	N
152	20230901	100446	57	100.00	KOSPI	기계	N	N	N	N	N	7710	-280	5	-3.50	11960743640	1481971	30.64	8040	8380	7710	10380	5600	7990	8070.84	7.13	-215831	8623	8306	7953	7636	7283	8465	7795	340	2390	500	4950	10	1	67961170	5240	-12.30	6.96	12	2.18	-627.00	1107.00	16300	20230418	-52.70	3075	20220902	150.73	16300	-52.70	20230418	3930	96.18	20230302	16300	-52.70	20230418	3075	150.73	20220902	0.18	N	074610	500	339 억	4847763	N	N	9	N	N
153	20230901	090442	57	100.00	KOSPI	기계	N	N	N	N	N	8030	40	2	0.50	989772780	123500	2.55	8040	8110	7950	10380	5600	7990	8014.35	7.13	-33248	8623	8306	7953	7636	7283	8465	7795	340	2390	500	4950	10	1	67961170	5457	-12.81	7.25	12	0.18	-627.00	1107.00	16300	20230418	-50.74	3075	20220902	161.14	16300	-50.74	20230418	3930	104.33	20230302	16300	-50.74	20230418	3075	161.14	20220902	0.18	N	074610	500	339 억	4847763	N	N	9	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History