KissMeData/092440/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

62 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	160714	57	100.00	KOSPI	기계	N	N	N	N	N	3170	0	3	0.00	20544370	6511	53.85	3155	3175	3140	4120	2220	3170	3155.33	63.58	-1494	3200	3185	3160	3145	3120	3172	3132	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.12	N	092440	500	146 억	18566238	N	N	0	N	N
3	20230927	150720	57	100.00	KOSPI	기계	N	N	N	N	N	3170	0	3	0.00	19451305	6166	51.00	3155	3175	3140	4120	2220	3170	3154.61	63.58	-1491	3200	3185	3160	3145	3120	3172	3132	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.12	N	092440	500	146 억	18566238	N	N	0	N	N
4	20230927	140720	57	100.00	KOSPI	기계	N	N	N	N	N	3170	0	3	0.00	17691170	5610	46.40	3155	3175	3140	4120	2220	3170	3153.51	63.58	-1446	3200	3185	3160	3145	3120	3172	3132	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.12	N	092440	500	146 억	18566238	N	N	0	N	N
5	20230927	130712	57	100.00	KOSPI	기계	N	N	N	N	N	3160	-10	5	-0.32	15416205	4889	40.44	3155	3175	3140	4120	2220	3170	3153.24	63.58	-1445	3200	3185	3160	3145	3120	3172	3132	146	950	500	2280	5	1	29200000	923	21.07	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.39	3030	20230825	4.29	3920	-19.39	20230309	3030	4.29	20230825	3920	-19.39	20230309	3030	4.29	20230825	1.12	N	092440	500	146 억	18566238	N	N	0	N	N
6	20230927	120710	57	100.00	KOSPI	기계	N	N	N	N	N	3170	0	3	0.00	14419050	4572	37.81	3155	3175	3145	4120	2220	3170	3153.77	63.58	-1145	3200	3185	3160	3145	3120	3172	3132	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.12	N	092440	500	146 억	18566238	N	N	0	N	N
7	20230927	110717	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-20	5	-0.63	7791230	2470	20.43	3155	3165	3145	4120	2220	3170	3154.34	63.58	-751	3200	3185	3160	3145	3120	3172	3132	146	950	500	2280	5	1	29200000	920	21.00	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.64	3030	20230825	3.96	3920	-19.64	20230309	3030	3.96	20230825	3920	-19.64	20230309	3030	3.96	20230825	1.12	N	092440	500	146 억	18566238	N	N	0	N	N
8	20230927	100713	57	100.00	KOSPI	기계	N	N	N	N	N	3145	-25	5	-0.79	6681210	2118	17.52	3155	3165	3145	4120	2220	3170	3154.49	63.58	-444	3200	3185	3160	3145	3120	3172	3132	146	950	500	2280	5	1	29200000	918	20.97	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.77	3030	20230825	3.80	3920	-19.77	20230309	3030	3.80	20230825	3920	-19.77	20230309	3030	3.80	20230825	1.12	N	092440	500	146 억	18566238	N	N	0	N	N
9	20230927	090724	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-20	5	-0.63	514100	163	1.35	3155	3155	3150	4120	2220	3170	3153.99	63.58	-93	3200	3185	3160	3145	3120	3172	3132	146	950	500	2280	5	1	29200000	920	21.00	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.64	3030	20230825	3.96	3920	-19.64	20230309	3030	3.96	20230825	3920	-19.64	20230309	3030	3.96	20230825	1.12	N	092440	500	146 억	18566238	N	N	0	N	N
10	20230926	160711	57	100.00	KOSPI	기계	N	N	N	N	N	3170	-5	5	-0.16	37772170	12004	126.69	3175	3175	3135	4125	2225	3175	3146.63	63.58	-318	3198	3186	3168	3156	3138	3190	3160	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.04	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18566556	N	N	1	N	N
11	20230926	150712	57	100.00	KOSPI	기계	N	N	N	N	N	3165	-10	5	-0.31	37667575	11971	126.34	3175	3175	3135	4125	2225	3175	3146.57	63.58	-317	3198	3186	3168	3156	3138	3190	3160	146	950	500	2280	5	1	29200000	924	21.10	0.37	03	0.04	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.11	N	092440	500	146 억	18566556	N	N	1	N	N
12	20230926	140705	57	100.00	KOSPI	기계	N	N	N	N	N	3155	-20	5	-0.63	25350325	8049	84.95	3175	3175	3140	4125	2225	3175	3149.50	63.58	-207	3198	3186	3168	3156	3138	3190	3160	146	950	500	2280	5	1	29200000	921	21.03	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.52	3030	20230825	4.13	3920	-19.52	20230309	3030	4.13	20230825	3920	-19.52	20230309	3030	4.13	20230825	1.11	N	092440	500	146 억	18566556	N	N	1	N	N
13	20230926	130708	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-25	5	-0.79	24065780	7641	80.64	3175	3175	3140	4125	2225	3175	3149.56	63.58	-12	3198	3186	3168	3156	3138	3190	3160	146	950	500	2280	5	1	29200000	920	21.00	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.64	3030	20230825	3.96	3920	-19.64	20230309	3030	3.96	20230825	3920	-19.64	20230309	3030	3.96	20230825	1.11	N	092440	500	146 억	18566556	N	N	1	N	N
14	20230926	120711	57	100.00	KOSPI	기계	N	N	N	N	N	3150	-25	5	-0.79	15599680	4951	52.25	3175	3175	3145	4125	2225	3175	3150.81	63.58	-5	3198	3186	3168	3156	3138	3190	3160	146	950	500	2280	5	1	29200000	920	21.00	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.64	3030	20230825	3.96	3920	-19.64	20230309	3030	3.96	20230825	3920	-19.64	20230309	3030	3.96	20230825	1.11	N	092440	500	146 억	18566556	N	N	1	N	N
15	20230926	110711	57	100.00	KOSPI	기계	N	N	N	N	N	3165	-10	5	-0.31	14976335	4753	50.16	3175	3175	3145	4125	2225	3175	3150.92	63.58	8	3198	3186	3168	3156	3138	3190	3160	146	950	500	2280	5	1	29200000	924	21.10	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.11	N	092440	500	146 억	18566556	N	N	1	N	N
16	20230926	100709	57	100.00	KOSPI	기계	N	N	N	N	N	3175	0	3	0.00	14865575	4718	49.79	3175	3175	3145	4125	2225	3175	3150.82	63.58	8	3198	3186	3168	3156	3138	3190	3160	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18566556	N	N	1	N	N
17	20230926	090710	57	100.00	KOSPI	기계	N	N	N	N	N	3175	0	3	0.00	44450	14	0.15	3175	3175	3175	4125	2225	3175	3175.00	63.58	0	3198	3186	3168	3156	3138	3190	3160	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18566556	N	N	1	N	N
18	20230925	160709	57	100.00	KOSPI	기계	N	N	N	N	N	3175	0	3	0.00	29942260	9474	111.04	3175	3180	3150	4125	2225	3175	3160.47	63.59	-335	3205	3190	3170	3155	3135	3192	3157	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18566901	N	N	1	N	N
19	20230925	150714	57	100.00	KOSPI	기계	N	N	N	N	N	3170	-5	5	-0.16	27929565	8840	103.61	3175	3180	3150	4125	2225	3175	3159.45	63.59	-304	3205	3190	3170	3155	3135	3192	3157	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18566901	N	N	1	N	N
20	20230925	140700	57	100.00	KOSPI	기계	N	N	N	N	N	3155	-20	5	-0.63	21790925	6895	80.81	3175	3180	3150	4125	2225	3175	3160.40	63.59	-277	3205	3190	3170	3155	3135	3192	3157	146	950	500	2280	5	1	29200000	921	21.03	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.52	3030	20230825	4.13	3920	-19.52	20230309	3030	4.13	20230825	3920	-19.52	20230309	3030	4.13	20230825	1.11	N	092440	500	146 억	18566901	N	N	1	N	N
21	20230925	130704	57	100.00	KOSPI	기계	N	N	N	N	N	3165	-10	5	-0.31	13374265	4232	49.60	3175	3180	3150	4125	2225	3175	3160.27	63.59	-274	3205	3190	3170	3155	3135	3192	3157	146	950	500	2280	5	1	29200000	924	21.10	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.11	N	092440	500	146 억	18566901	N	N	1	N	N
22	20230925	120710	57	100.00	KOSPI	기계	N	N	N	N	N	3170	-5	5	-0.16	13361605	4228	49.55	3175	3180	3150	4125	2225	3175	3160.27	63.59	-274	3205	3190	3170	3155	3135	3192	3157	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18566901	N	N	1	N	N
23	20230925	110705	57	100.00	KOSPI	기계	N	N	N	N	N	3170	-5	5	-0.16	12978670	4107	48.14	3175	3180	3150	4125	2225	3175	3160.13	63.59	-270	3205	3190	3170	3155	3135	3192	3157	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18566901	N	N	1	N	N
24	20230925	100708	57	100.00	KOSPI	기계	N	N	N	N	N	3175	0	3	0.00	8872815	2807	32.90	3175	3180	3150	4125	2225	3175	3160.96	63.59	-159	3205	3190	3170	3155	3135	3192	3157	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18566901	N	N	1	N	N
25	20230925	090705	57	100.00	KOSPI	기계	N	N	N	N	N	3175	0	3	0.00	161885	51	0.60	3175	3180	3170	4125	2225	3175	3174.22	63.59	-13	3205	3190	3170	3155	3135	3192	3157	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18566901	N	N	1	N	N
26	20230922	160730	57	100.00	KOSPI	기계	N	N	N	N	N	3175	-5	5	-0.16	27014800	8531	79.45	3175	3185	3150	4130	2230	3180	3166.56	63.59	-568	3230	3205	3175	3150	3120	3190	3135	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18567253	N	N	1	N	N
27	20230922	150725	57	100.00	KOSPI	기계	N	N	N	N	N	3170	-10	5	-0.31	23713365	7489	69.75	3175	3185	3150	4130	2230	3180	3166.43	63.59	-553	3230	3205	3175	3150	3120	3190	3135	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18567253	N	N	1	N	N
28	20230922	140726	57	100.00	KOSPI	기계	N	N	N	N	N	3160	-20	5	-0.63	17175220	5420	50.48	3175	3185	3150	4130	2230	3180	3168.86	63.59	-193	3230	3205	3175	3150	3120	3190	3135	146	950	500	2280	5	1	29200000	923	21.07	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.39	3030	20230825	4.29	3920	-19.39	20230309	3030	4.29	20230825	3920	-19.39	20230309	3030	4.29	20230825	1.11	N	092440	500	146 억	18567253	N	N	1	N	N
29	20230922	130642	57	100.00	KOSPI	기계	N	N	N	N	N	3180	0	3	0.00	12893450	4068	37.89	3175	3185	3160	4130	2230	3180	3169.48	63.59	-111	3230	3205	3175	3150	3120	3190	3135	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.88	3030	20230825	4.95	3920	-18.88	20230309	3030	4.95	20230825	3920	-18.88	20230309	3030	4.95	20230825	1.11	N	092440	500	146 억	18567253	N	N	1	N	N
30	20230922	120640	57	100.00	KOSPI	기계	N	N	N	N	N	3180	0	3	0.00	12893450	4068	37.89	3175	3185	3160	4130	2230	3180	3169.48	63.59	-111	3230	3205	3175	3150	3120	3190	3135	146	950	500	2280	5	1	29200000	929	21.20	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.88	3030	20230825	4.95	3920	-18.88	20230309	3030	4.95	20230825	3920	-18.88	20230309	3030	4.95	20230825	1.11	N	092440	500	146 억	18567253	N	N	1	N	N
31	20230922	110636	57	100.00	KOSPI	기계	N	N	N	N	N	3185	5	2	0.16	12798050	4038	37.61	3175	3185	3160	4130	2230	3180	3169.40	63.59	-111	3230	3205	3175	3150	3120	3190	3135	146	950	500	2280	5	1	29200000	930	21.23	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.75	3030	20230825	5.12	3920	-18.75	20230309	3030	5.12	20230825	3920	-18.75	20230309	3030	5.12	20230825	1.11	N	092440	500	146 억	18567253	N	N	1	N	N
32	20230922	100638	57	100.00	KOSPI	기계	N	N	N	N	N	3175	-5	5	-0.16	9349895	2951	27.48	3175	3185	3160	4130	2230	3180	3168.38	63.59	-80	3230	3205	3175	3150	3120	3190	3135	146	950	500	2280	5	1	29200000	927	21.17	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18567253	N	N	1	N	N
33	20230922	090633	57	100.00	KOSPI	기계	N	N	N	N	N	3170	-10	5	-0.31	1634065	516	4.81	3175	3175	3160	4130	2230	3180	3166.79	63.59	-1	3230	3205	3175	3150	3120	3190	3135	146	950	500	2280	5	1	29200000	926	21.13	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18567253	N	N	1	N	N
34	20230921	160640	57	100.00	KOSPI	기계	N	N	N	N	N	3180	-25	5	-0.78	34015990	10729	75.04	3200	3200	3145	4165	2245	3205	3170.47	63.59	-382	3235	3220	3200	3185	3165	3210	3175	146	960	500	2300	5	1	29200000	929	21.20	0.37	03	0.04	150.00	8601.00	3920	20230309	-18.88	3030	20230825	4.95	3920	-18.88	20230309	3030	4.95	20230825	3920	-18.88	20230309	3030	4.95	20230825	1.11	N	092440	500	146 억	18567639	N	N	1	N	N
35	20230921	150629	57	100.00	KOSPI	기계	N	N	N	N	N	3180	-25	5	-0.78	33736160	10641	74.43	3200	3200	3145	4165	2245	3205	3170.39	63.59	-384	3235	3220	3200	3185	3165	3210	3175	146	960	500	2300	5	1	29200000	929	21.20	0.37	03	0.04	150.00	8601.00	3920	20230309	-18.88	3030	20230825	4.95	3920	-18.88	20230309	3030	4.95	20230825	3920	-18.88	20230309	3030	4.95	20230825	1.11	N	092440	500	146 억	18567639	N	N	0	N	N
36	20230921	140637	57	100.00	KOSPI	기계	N	N	N	N	N	3175	-30	5	-0.94	28873360	9107	63.70	3200	3200	3145	4165	2245	3205	3170.46	63.59	-226	3235	3220	3200	3185	3165	3210	3175	146	960	500	2300	5	1	29200000	927	21.17	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.11	N	092440	500	146 억	18567639	N	N	0	N	N
37	20230921	130630	57	100.00	KOSPI	기계	N	N	N	N	N	3180	-25	5	-0.78	28089675	8860	61.97	3200	3200	3145	4165	2245	3205	3170.39	63.59	-226	3235	3220	3200	3185	3165	3210	3175	146	960	500	2300	5	1	29200000	929	21.20	0.37	03	0.03	150.00	8601.00	3920	20230309	-18.88	3030	20230825	4.95	3920	-18.88	20230309	3030	4.95	20230825	3920	-18.88	20230309	3030	4.95	20230825	1.11	N	092440	500	146 억	18567639	N	N	0	N	N
38	20230921	120625	57	100.00	KOSPI	기계	N	N	N	N	N	3170	-35	5	-1.09	27680520	8731	61.07	3200	3200	3145	4165	2245	3205	3170.37	63.59	-210	3235	3220	3200	3185	3165	3210	3175	146	960	500	2300	5	1	29200000	926	21.13	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.11	N	092440	500	146 억	18567639	N	N	0	N	N
39	20230921	110641	57	100.00	KOSPI	기계	N	N	N	N	N	3190	-15	5	-0.47	6339415	1993	13.94	3200	3200	3165	4165	2245	3205	3180.84	63.59	-190	3235	3220	3200	3185	3165	3210	3175	146	960	500	2300	5	1	29200000	931	21.27	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.62	3030	20230825	5.28	3920	-18.62	20230309	3030	5.28	20230825	3920	-18.62	20230309	3030	5.28	20230825	1.11	N	092440	500	146 억	18567639	N	N	0	N	N
40	20230921	100629	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-10	5	-0.31	6115910	1923	13.45	3200	3200	3165	4165	2245	3205	3180.40	63.59	-180	3235	3220	3200	3185	3165	3210	3175	146	960	500	2300	5	1	29200000	933	21.30	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.49	3030	20230825	5.45	3920	-18.49	20230309	3030	5.45	20230825	3920	-18.49	20230309	3030	5.45	20230825	1.11	N	092440	500	146 억	18567639	N	N	0	N	N
41	20230921	090637	57	100.00	KOSPI	기계	N	N	N	N	N	3200	-5	5	-0.16	131175	41	0.29	3200	3200	3195	4165	2245	3205	3199.39	63.59	-3	3235	3220	3200	3185	3165	3210	3175	146	960	500	2300	5	1	29200000	934	21.33	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.37	3030	20230825	5.61	3920	-18.37	20230309	3030	5.61	20230825	3920	-18.37	20230309	3030	5.61	20230825	1.11	N	092440	500	146 억	18567639	N	N	0	N	N
42	20230920	160637	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-5	5	-0.16	45570130	14296	285.75	3210	3215	3180	4170	2250	3210	3187.61	63.59	-1257	3263	3236	3213	3186	3163	3235	3185	146	960	500	2310	5	1	29200000	936	21.37	0.37	03	0.05	150.00	8601.00	3920	20230309	-18.24	3030	20230825	5.78	3920	-18.24	20230309	3030	5.78	20230825	3920	-18.24	20230309	3030	5.78	20230825	1.11	N	092440	500	146 억	18567731	N	N	0	N	N
43	20230920	150620	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-15	5	-0.47	42614165	13370	267.24	3210	3215	3180	4170	2250	3210	3187.30	63.59	-1134	3263	3236	3213	3186	3163	3235	3185	146	960	500	2310	5	1	29200000	933	21.30	0.37	03	0.05	150.00	8601.00	3920	20230309	-18.49	3030	20230825	5.45	3920	-18.49	20230309	3030	5.45	20230825	3920	-18.49	20230309	3030	5.45	20230825	1.11	N	092440	500	146 억	18567731	N	N	0	N	N
44	20230920	140629	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-15	5	-0.47	35625775	11184	223.55	3210	3215	3180	4170	2250	3210	3185.42	63.59	-397	3263	3236	3213	3186	3163	3235	3185	146	960	500	2310	5	1	29200000	933	21.30	0.37	03	0.04	150.00	8601.00	3920	20230309	-18.49	3030	20230825	5.45	3920	-18.49	20230309	3030	5.45	20230825	3920	-18.49	20230309	3030	5.45	20230825	1.11	N	092440	500	146 억	18567731	N	N	0	N	N
45	20230920	130624	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-15	5	-0.47	19004720	5967	119.27	3210	3215	3180	4170	2250	3210	3184.97	63.59	-61	3263	3236	3213	3186	3163	3235	3185	146	960	500	2310	5	1	29200000	933	21.30	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.49	3030	20230825	5.45	3920	-18.49	20230309	3030	5.45	20230825	3920	-18.49	20230309	3030	5.45	20230825	1.11	N	092440	500	146 억	18567731	N	N	0	N	N
46	20230920	120623	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-15	5	-0.47	10715615	3363	67.22	3210	3215	3180	4170	2250	3210	3186.33	63.59	-61	3263	3236	3213	3186	3163	3235	3185	146	960	500	2310	5	1	29200000	933	21.30	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.49	3030	20230825	5.45	3920	-18.49	20230309	3030	5.45	20230825	3920	-18.49	20230309	3030	5.45	20230825	1.11	N	092440	500	146 억	18567731	N	N	0	N	N
47	20230920	110629	57	100.00	KOSPI	기계	N	N	N	N	N	3200	-10	5	-0.31	10045685	3153	63.02	3210	3215	3180	4170	2250	3210	3186.07	63.59	-61	3263	3236	3213	3186	3163	3235	3185	146	960	500	2310	5	1	29200000	934	21.33	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.37	3030	20230825	5.61	3920	-18.37	20230309	3030	5.61	20230825	3920	-18.37	20230309	3030	5.61	20230825	1.11	N	092440	500	146 억	18567731	N	N	0	N	N
48	20230920	100615	57	100.00	KOSPI	기계	N	N	N	N	N	3200	-10	5	-0.31	10000885	3139	62.74	3210	3215	3180	4170	2250	3210	3186.01	63.59	-61	3263	3236	3213	3186	3163	3235	3185	146	960	500	2310	5	1	29200000	934	21.33	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.37	3030	20230825	5.61	3920	-18.37	20230309	3030	5.61	20230825	3920	-18.37	20230309	3030	5.61	20230825	1.11	N	092440	500	146 억	18567731	N	N	0	N	N
49	20230920	090625	57	100.00	KOSPI	기계	N	N	N	N	N	3215	5	2	0.16	333860	104	2.08	3210	3215	3210	4170	2250	3210	3210.19	63.59	-65	3263	3236	3213	3186	3163	3235	3185	146	960	500	2310	5	1	29200000	939	21.43	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.11	N	092440	500	146 억	18567731	N	N	0	N	N
50	20230919	160622	57	100.00	KOSPI	기계	N	N	N	N	N	3210	0	3	0.00	16028560	5003	85.33	3210	3240	3190	4170	2250	3210	3203.79	63.59	70	3250	3230	3210	3190	3170	3220	3180	146	960	500	2310	5	1	29200000	937	21.40	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.11	3030	20230825	5.94	3920	-18.11	20230309	3030	5.94	20230825	3920	-18.11	20230309	3030	5.94	20230825	1.11	N	092440	500	146 억	18567661	N	N	0	N	N
51	20230919	150622	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-15	5	-0.47	15705485	4902	83.61	3210	3240	3190	4170	2250	3210	3203.89	63.59	83	3250	3230	3210	3190	3170	3220	3180	146	960	500	2310	5	1	29200000	933	21.30	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.49	3030	20230825	5.45	3920	-18.49	20230309	3030	5.45	20230825	3920	-18.49	20230309	3030	5.45	20230825	1.11	N	092440	500	146 억	18567661	N	N	0	N	N
52	20230919	140619	57	100.00	KOSPI	기계	N	N	N	N	N	3215	5	2	0.16	13496705	4211	71.82	3210	3240	3190	4170	2250	3210	3205.11	63.59	-38	3250	3230	3210	3190	3170	3220	3180	146	960	500	2310	5	1	29200000	939	21.43	0.37	03	0.01	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.11	N	092440	500	146 억	18567661	N	N	0	N	N
53	20230919	130610	57	100.00	KOSPI	기계	N	N	N	N	N	3210	0	3	0.00	13426050	4189	71.45	3210	3240	3190	4170	2250	3210	3205.07	63.59	-23	3250	3230	3210	3190	3170	3220	3180	146	960	500	2310	5	1	29200000	937	21.40	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.11	3030	20230825	5.94	3920	-18.11	20230309	3030	5.94	20230825	3920	-18.11	20230309	3030	5.94	20230825	1.11	N	092440	500	146 억	18567661	N	N	0	N	N
54	20230919	120626	57	100.00	KOSPI	기계	N	N	N	N	N	3215	5	2	0.16	12948510	4040	68.91	3210	3240	3190	4170	2250	3210	3205.08	63.59	-23	3250	3230	3210	3190	3170	3220	3180	146	960	500	2310	5	1	29200000	939	21.43	0.37	03	0.01	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.11	N	092440	500	146 억	18567661	N	N	0	N	N
55	20230919	110627	57	100.00	KOSPI	기계	N	N	N	N	N	3215	5	2	0.16	11884450	3709	63.26	3210	3240	3190	4170	2250	3210	3204.22	63.59	178	3250	3230	3210	3190	3170	3220	3180	146	960	500	2310	5	1	29200000	939	21.43	0.37	03	0.01	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.11	N	092440	500	146 억	18567661	N	N	0	N	N
56	20230919	100623	57	100.00	KOSPI	기계	N	N	N	N	N	3210	0	3	0.00	10949910	3417	58.28	3210	3240	3190	4170	2250	3210	3204.54	63.59	187	3250	3230	3210	3190	3170	3220	3180	146	960	500	2310	5	1	29200000	937	21.40	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.11	3030	20230825	5.94	3920	-18.11	20230309	3030	5.94	20230825	3920	-18.11	20230309	3030	5.94	20230825	1.11	N	092440	500	146 억	18567661	N	N	0	N	N
57	20230919	090618	57	100.00	KOSPI	기계	N	N	N	N	N	3235	25	2	0.78	449895	140	2.39	3210	3240	3210	4170	2250	3210	3213.54	63.59	-5	3250	3230	3210	3190	3170	3220	3180	146	960	500	2310	5	1	29200000	945	21.57	0.38	03	0.00	150.00	8601.00	3920	20230309	-17.47	3030	20230825	6.77	3920	-17.47	20230309	3030	6.77	20230825	3920	-17.47	20230309	3030	6.77	20230825	1.11	N	092440	500	146 억	18567661	N	N	0	N	N
58	20230918	160623	57	100.00	KOSPI	기계	N	N	N	N	N	3210	-10	5	-0.31	18789390	5863	90.33	3220	3230	3190	4185	2255	3220	3204.74	63.59	-27	3250	3235	3220	3205	3190	3227	3197	146	965	500	2310	5	1	29200000	937	21.40	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.11	3030	20230825	5.94	3920	-18.11	20230309	3030	5.94	20230825	3920	-18.11	20230309	3030	5.94	20230825	1.11	N	092440	500	146 억	18567714	N	N	0	N	N
59	20230918	150620	57	100.00	KOSPI	기계	N	N	N	N	N	3220	0	3	0.00	17566180	5480	84.42	3220	3230	3190	4185	2255	3220	3205.51	63.59	-54	3250	3235	3220	3205	3190	3227	3197	146	965	500	2310	5	1	29200000	940	21.47	0.37	03	0.02	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.11	N	092440	500	146 억	18567714	N	N	0	N	N
60	20230918	140635	57	100.00	KOSPI	기계	N	N	N	N	N	3220	0	3	0.00	14311175	4461	68.73	3220	3230	3195	4185	2255	3220	3208.06	63.59	-42	3250	3235	3220	3205	3190	3227	3197	146	965	500	2310	5	1	29200000	940	21.47	0.37	03	0.02	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.11	N	092440	500	146 억	18567714	N	N	0	N	N
61	20230918	130619	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-15	5	-0.47	12152185	3788	58.36	3220	3230	3195	4185	2255	3220	3208.07	63.59	-37	3250	3235	3220	3205	3190	3227	3197	146	965	500	2310	5	1	29200000	936	21.37	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.24	3030	20230825	5.78	3920	-18.24	20230309	3030	5.78	20230825	3920	-18.24	20230309	3030	5.78	20230825	1.11	N	092440	500	146 억	18567714	N	N	0	N	N
62	20230918	120622	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-15	5	-0.47	9475710	2954	45.51	3220	3230	3195	4185	2255	3220	3207.76	63.59	87	3250	3235	3220	3205	3190	3227	3197	146	965	500	2310	5	1	29200000	936	21.37	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.24	3030	20230825	5.78	3920	-18.24	20230309	3030	5.78	20230825	3920	-18.24	20230309	3030	5.78	20230825	1.11	N	092440	500	146 억	18567714	N	N	0	N	N
63	20230918	110617	57	100.00	KOSPI	기계	N	N	N	N	N	3225	5	2	0.16	8387295	2615	40.29	3220	3230	3195	4185	2255	3220	3207.38	63.59	175	3250	3235	3220	3205	3190	3227	3197	146	965	500	2310	5	1	29200000	942	21.50	0.37	03	0.01	150.00	8601.00	3920	20230309	-17.73	3030	20230825	6.44	3920	-17.73	20230309	3030	6.44	20230825	3920	-17.73	20230309	3030	6.44	20230825	1.11	N	092440	500	146 억	18567714	N	N	0	N	N
64	20230918	100613	57	100.00	KOSPI	기계	N	N	N	N	N	3220	0	3	0.00	7377405	2301	35.45	3220	3230	3195	4185	2255	3220	3206.17	63.59	181	3250	3235	3220	3205	3190	3227	3197	146	965	500	2310	5	1	29200000	940	21.47	0.37	03	0.01	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.11	N	092440	500	146 억	18567714	N	N	0	N	N
65	20230918	090611	57	100.00	KOSPI	기계	N	N	N	N	N	3225	5	2	0.16	1178535	366	5.64	3220	3230	3220	4185	2255	3220	3220.04	63.59	77	3250	3235	3220	3205	3190	3227	3197	146	965	500	2310	5	1	29200000	942	21.50	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.73	3030	20230825	6.44	3920	-17.73	20230309	3030	6.44	20230825	3920	-17.73	20230309	3030	6.44	20230825	1.11	N	092440	500	146 억	18567714	N	N	0	N	N
66	20230915	160618	57	100.00	KOSPI	기계	N	N	N	N	N	3220	-10	5	-0.31	20882610	6491	433.60	3235	3235	3205	4195	2265	3230	3217.16	63.59	-416	3246	3237	3221	3212	3196	3242	3217	146	965	500	2320	5	1	29200000	940	21.47	0.37	03	0.02	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18568170	N	N	3	N	N
67	20230915	150617	57	100.00	KOSPI	기계	N	N	N	N	N	3220	-10	5	-0.31	20467265	6362	424.98	3235	3235	3205	4195	2265	3230	3217.11	63.59	-448	3246	3237	3221	3212	3196	3242	3217	146	965	500	2320	5	1	29200000	940	21.47	0.37	03	0.02	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18568170	N	N	3	N	N
68	20230915	140616	57	100.00	KOSPI	기계	N	N	N	N	N	3225	-5	5	-0.15	17059495	5301	354.11	3235	3235	3210	4195	2265	3230	3218.17	63.59	-422	3246	3237	3221	3212	3196	3242	3217	146	965	500	2320	5	1	29200000	942	21.50	0.37	03	0.02	150.00	8601.00	3920	20230309	-17.73	3030	20230825	6.44	3920	-17.73	20230309	3030	6.44	20230825	3920	-17.73	20230309	3030	6.44	20230825	1.10	N	092440	500	146 억	18568170	N	N	3	N	N
69	20230915	130614	57	100.00	KOSPI	기계	N	N	N	N	N	3225	-5	5	-0.15	15450345	4800	320.64	3235	3235	3210	4195	2265	3230	3218.82	63.59	-425	3246	3237	3221	3212	3196	3242	3217	146	965	500	2320	5	1	29200000	942	21.50	0.37	03	0.02	150.00	8601.00	3920	20230309	-17.73	3030	20230825	6.44	3920	-17.73	20230309	3030	6.44	20230825	3920	-17.73	20230309	3030	6.44	20230825	1.10	N	092440	500	146 억	18568170	N	N	3	N	N
70	20230915	120620	57	100.00	KOSPI	기계	N	N	N	N	N	3225	-5	5	-0.15	15437445	4796	320.37	3235	3235	3210	4195	2265	3230	3218.82	63.59	-425	3246	3237	3221	3212	3196	3242	3217	146	965	500	2320	5	1	29200000	942	21.50	0.37	03	0.02	150.00	8601.00	3920	20230309	-17.73	3030	20230825	6.44	3920	-17.73	20230309	3030	6.44	20230825	3920	-17.73	20230309	3030	6.44	20230825	1.10	N	092440	500	146 억	18568170	N	N	3	N	N
71	20230915	110622	57	100.00	KOSPI	기계	N	N	N	N	N	3235	5	2	0.15	11837575	3678	245.69	3235	3235	3210	4195	2265	3230	3218.48	63.59	-91	3246	3237	3221	3212	3196	3242	3217	146	965	500	2320	5	1	29200000	945	21.57	0.38	03	0.01	150.00	8601.00	3920	20230309	-17.47	3030	20230825	6.77	3920	-17.47	20230309	3030	6.77	20230825	3920	-17.47	20230309	3030	6.77	20230825	1.10	N	092440	500	146 억	18568170	N	N	3	N	N
72	20230915	100620	57	100.00	KOSPI	기계	N	N	N	N	N	3230	0	3	0.00	2719990	842	56.25	3235	3235	3230	4195	2265	3230	3230.39	63.59	-88	3246	3237	3221	3212	3196	3242	3217	146	965	500	2320	5	1	29200000	943	21.53	0.38	03	0.00	150.00	8601.00	3920	20230309	-17.60	3030	20230825	6.60	3920	-17.60	20230309	3030	6.60	20230825	3920	-17.60	20230309	3030	6.60	20230825	1.10	N	092440	500	146 억	18568170	N	N	3	N	N
73	20230915	090610	57	100.00	KOSPI	기계	N	N	N	N	N	3235	5	2	0.15	2271015	703	46.96	3235	3235	3230	4195	2265	3230	3230.46	63.59	-88	3246	3237	3221	3212	3196	3242	3217	146	965	500	2320	5	1	29200000	945	21.57	0.38	03	0.00	150.00	8601.00	3920	20230309	-17.47	3030	20230825	6.77	3920	-17.47	20230309	3030	6.77	20230825	3920	-17.47	20230309	3030	6.77	20230825	1.10	N	092440	500	146 억	18568170	N	N	3	N	N
74	20230914	160617	57	100.00	KOSPI	기계	N	N	N	N	N	3230	15	2	0.47	4807835	1497	17.19	3215	3230	3205	4175	2255	3215	3211.65	63.59	-168	3258	3236	3208	3186	3158	3247	3197	146	960	500	2310	5	1	29200000	943	21.53	0.38	03	0.01	150.00	8601.00	3920	20230309	-17.60	3030	20230825	6.60	3920	-17.60	20230309	3030	6.60	20230825	3920	-17.60	20230309	3030	6.60	20230825	1.10	N	092440	500	146 억	18568338	N	N	3	N	N
75	20230914	150604	57	100.00	KOSPI	기계	N	N	N	N	N	3225	10	2	0.31	4236155	1320	15.16	3215	3225	3205	4175	2255	3215	3209.21	63.59	-110	3258	3236	3208	3186	3158	3247	3197	146	960	500	2310	5	1	29200000	942	21.50	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.73	3030	20230825	6.44	3920	-17.73	20230309	3030	6.44	20230825	3920	-17.73	20230309	3030	6.44	20230825	1.10	N	092440	500	146 억	18568338	N	N	2	N	N
76	20230914	140612	57	100.00	KOSPI	기계	N	N	N	N	N	3220	5	2	0.16	3818635	1190	13.67	3215	3220	3205	4175	2255	3215	3208.94	63.59	-9	3258	3236	3208	3186	3158	3247	3197	146	960	500	2310	5	1	29200000	940	21.47	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18568338	N	N	2	N	N
77	20230914	130600	57	100.00	KOSPI	기계	N	N	N	N	N	3220	5	2	0.16	3776800	1177	13.52	3215	3220	3205	4175	2255	3215	3208.84	63.59	-9	3258	3236	3208	3186	3158	3247	3197	146	960	500	2310	5	1	29200000	940	21.47	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18568338	N	N	2	N	N
78	20230914	120610	57	100.00	KOSPI	기계	N	N	N	N	N	3220	5	2	0.16	3542415	1104	12.68	3215	3220	3205	4175	2255	3215	3208.71	63.59	-6	3258	3236	3208	3186	3158	3247	3197	146	960	500	2310	5	1	29200000	940	21.47	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18568338	N	N	2	N	N
79	20230914	110605	57	100.00	KOSPI	기계	N	N	N	N	N	3210	-5	5	-0.16	1590465	495	5.69	3215	3220	3205	4175	2255	3215	3213.06	63.59	-2	3258	3236	3208	3186	3158	3247	3197	146	960	500	2310	5	1	29200000	937	21.40	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.11	3030	20230825	5.94	3920	-18.11	20230309	3030	5.94	20230825	3920	-18.11	20230309	3030	5.94	20230825	1.10	N	092440	500	146 억	18568338	N	N	2	N	N
80	20230914	100559	57	100.00	KOSPI	기계	N	N	N	N	N	3215	0	3	0.00	1228155	382	4.39	3215	3220	3210	4175	2255	3215	3215.07	63.59	-1	3258	3236	3208	3186	3158	3247	3197	146	960	500	2310	5	1	29200000	939	21.43	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.10	N	092440	500	146 억	18568338	N	N	2	N	N
81	20230914	090612	57	100.00	KOSPI	기계	N	N	N	N	N	3220	5	2	0.16	1183130	368	4.23	3215	3220	3215	4175	2255	3215	3215.03	63.59	-1	3258	3236	3208	3186	3158	3247	3197	146	960	500	2310	5	1	29200000	940	21.47	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18568338	N	N	2	N	N
82	20230913	160613	57	100.00	KOSPI	기계	N	N	N	N	N	3215	0	3	0.00	27829910	8707	102.82	3210	3230	3180	4175	2255	3215	3196.27	63.59	-221	3255	3235	3210	3190	3165	3222	3177	146	960	500	2310	5	1	29200000	939	21.43	0.37	03	0.03	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.10	N	092440	500	146 억	18568559	N	N	2	N	N
83	20230913	150608	57	100.00	KOSPI	기계	N	N	N	N	N	3215	0	3	0.00	23949865	7493	88.49	3210	3230	3180	4175	2255	3215	3196.30	63.59	-230	3255	3235	3210	3190	3165	3222	3177	146	960	500	2310	5	1	29200000	939	21.43	0.37	03	0.03	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.10	N	092440	500	146 억	18568559	N	N	2	N	N
84	20230913	140612	57	100.00	KOSPI	기계	N	N	N	N	N	3225	10	2	0.31	23879060	7471	88.23	3210	3230	3180	4175	2255	3215	3196.23	63.59	-225	3255	3235	3210	3190	3165	3222	3177	146	960	500	2310	5	1	29200000	942	21.50	0.37	03	0.03	150.00	8601.00	3920	20230309	-17.73	3030	20230825	6.44	3920	-17.73	20230309	3030	6.44	20230825	3920	-17.73	20230309	3030	6.44	20230825	1.10	N	092440	500	146 억	18568559	N	N	2	N	N
85	20230913	130555	57	100.00	KOSPI	기계	N	N	N	N	N	3200	-15	5	-0.47	14944135	4683	55.30	3210	3215	3180	4175	2255	3215	3191.15	63.59	-117	3255	3235	3210	3190	3165	3222	3177	146	960	500	2310	5	1	29200000	934	21.33	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.37	3030	20230825	5.61	3920	-18.37	20230309	3030	5.61	20230825	3920	-18.37	20230309	3030	5.61	20230825	1.10	N	092440	500	146 억	18568559	N	N	2	N	N
86	20230913	120611	57	100.00	KOSPI	기계	N	N	N	N	N	3200	-15	5	-0.47	13468935	4222	49.86	3210	3215	3180	4175	2255	3215	3190.18	63.59	-117	3255	3235	3210	3190	3165	3222	3177	146	960	500	2310	5	1	29200000	934	21.33	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.37	3030	20230825	5.61	3920	-18.37	20230309	3030	5.61	20230825	3920	-18.37	20230309	3030	5.61	20230825	1.10	N	092440	500	146 억	18568559	N	N	2	N	N
87	20230913	110610	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-20	5	-0.62	13446550	4215	49.78	3210	3215	3180	4175	2255	3215	3190.17	63.59	-117	3255	3235	3210	3190	3165	3222	3177	146	960	500	2310	5	1	29200000	933	21.30	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.49	3030	20230825	5.45	3920	-18.49	20230309	3030	5.45	20230825	3920	-18.49	20230309	3030	5.45	20230825	1.10	N	092440	500	146 억	18568559	N	N	2	N	N
88	20230913	100600	57	100.00	KOSPI	기계	N	N	N	N	N	3200	-15	5	-0.47	7597725	2381	28.12	3210	3215	3180	4175	2255	3215	3190.98	63.59	-110	3255	3235	3210	3190	3165	3222	3177	146	960	500	2310	5	1	29200000	934	21.33	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.37	3030	20230825	5.61	3920	-18.37	20230309	3030	5.61	20230825	3920	-18.37	20230309	3030	5.61	20230825	1.10	N	092440	500	146 억	18568559	N	N	2	N	N
89	20230913	090558	57	100.00	KOSPI	기계	N	N	N	N	N	3210	-5	5	-0.16	1151895	359	4.24	3210	3210	3200	4175	2255	3215	3208.62	63.59	-93	3255	3235	3210	3190	3165	3222	3177	146	960	500	2310	5	1	29200000	937	21.40	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.11	3030	20230825	5.94	3920	-18.11	20230309	3030	5.94	20230825	3920	-18.11	20230309	3030	5.94	20230825	1.10	N	092440	500	146 억	18568559	N	N	2	N	N
90	20230912	160554	57	100.00	KOSPI	기계	N	N	N	N	N	3215	-15	5	-0.46	26785150	8364	72.27	3230	3230	3185	4195	2265	3230	3202.43	63.59	190	3276	3252	3216	3192	3156	3265	3205	146	965	500	2320	5	1	29200000	939	21.43	0.37	03	0.03	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.10	N	092440	500	146 억	18568369	N	N	2	N	N
91	20230912	150603	57	100.00	KOSPI	기계	N	N	N	N	N	3215	-15	5	-0.46	13478540	4202	36.31	3230	3230	3190	4195	2265	3230	3207.65	63.59	367	3276	3252	3216	3192	3156	3265	3205	146	965	500	2320	5	1	29200000	939	21.43	0.37	03	0.01	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.10	N	092440	500	146 억	18568369	N	N	4	N	N
92	20230912	140601	57	100.00	KOSPI	기계	N	N	N	N	N	3220	-10	5	-0.31	12665070	3949	34.12	3230	3230	3190	4195	2265	3230	3207.16	63.59	381	3276	3252	3216	3192	3156	3265	3205	146	965	500	2320	5	1	29200000	940	21.47	0.37	03	0.01	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18568369	N	N	4	N	N
93	20230912	130555	57	100.00	KOSPI	기계	N	N	N	N	N	3200	-30	5	-0.93	10994025	3430	29.64	3230	3230	3190	4195	2265	3230	3205.26	63.59	5	3276	3252	3216	3192	3156	3265	3205	146	965	500	2320	5	1	29200000	934	21.33	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.37	3030	20230825	5.61	3920	-18.37	20230309	3030	5.61	20230825	3920	-18.37	20230309	3030	5.61	20230825	1.10	N	092440	500	146 억	18568369	N	N	4	N	N
94	20230912	120550	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-25	5	-0.77	7429995	2315	20.00	3230	3230	3200	4195	2265	3230	3209.50	63.59	5	3276	3252	3216	3192	3156	3265	3205	146	965	500	2320	5	1	29200000	936	21.37	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.24	3030	20230825	5.78	3920	-18.24	20230309	3030	5.78	20230825	3920	-18.24	20230309	3030	5.78	20230825	1.10	N	092440	500	146 억	18568369	N	N	4	N	N
95	20230912	110558	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-25	5	-0.77	5058500	1576	13.62	3230	3230	3200	4195	2265	3230	3209.71	63.59	5	3276	3252	3216	3192	3156	3265	3205	146	965	500	2320	5	1	29200000	936	21.37	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.24	3030	20230825	5.78	3920	-18.24	20230309	3030	5.78	20230825	3920	-18.24	20230309	3030	5.78	20230825	1.10	N	092440	500	146 억	18568369	N	N	4	N	N
96	20230912	100554	57	100.00	KOSPI	기계	N	N	N	N	N	3220	-10	5	-0.31	978480	303	2.62	3230	3230	3220	4195	2265	3230	3229.31	63.59	0	3276	3252	3216	3192	3156	3265	3205	146	965	500	2320	5	1	29200000	940	21.47	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18568369	N	N	4	N	N
97	20230912	090606	57	100.00	KOSPI	기계	N	N	N	N	N	3230	0	3	0.00	859180	266	2.30	3230	3230	3230	4195	2265	3230	3230.00	63.59	0	3276	3252	3216	3192	3156	3265	3205	146	965	500	2320	5	1	29200000	943	21.53	0.38	03	0.00	150.00	8601.00	3920	20230309	-17.60	3030	20230825	6.60	3920	-17.60	20230309	3030	6.60	20230825	3920	-17.60	20230309	3030	6.60	20230825	1.10	N	092440	500	146 억	18568369	N	N	4	N	N
98	20230911	160551	57	100.00	KOSPI	기계	N	N	N	N	N	3230	5	2	0.16	37077175	11572	147.73	3225	3240	3180	4190	2260	3225	3204.02	63.58	1834	3268	3246	3203	3181	3138	3257	3192	146	965	500	2320	5	1	29200000	943	21.53	0.38	03	0.04	150.00	8601.00	3920	20230309	-17.60	3030	20230825	6.60	3920	-17.60	20230309	3030	6.60	20230825	3920	-17.60	20230309	3030	6.60	20230825	1.10	N	092440	500	146 억	18566535	N	N	4	N	N
99	20230911	150559	57	100.00	KOSPI	기계	N	N	N	N	N	3220	-5	5	-0.16	36328395	11340	144.77	3225	3240	3180	4190	2260	3225	3203.56	63.58	1868	3268	3246	3203	3181	3138	3257	3192	146	965	500	2320	5	1	29200000	940	21.47	0.37	03	0.04	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18566535	N	N	4	N	N
100	20230911	140606	57	100.00	KOSPI	기계	N	N	N	N	N	3220	-5	5	-0.16	35438885	11063	141.24	3225	3240	3180	4190	2260	3225	3203.37	63.58	1870	3268	3246	3203	3181	3138	3257	3192	146	965	500	2320	5	1	29200000	940	21.47	0.37	03	0.04	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18566535	N	N	4	N	N
101	20230911	130543	57	100.00	KOSPI	기계	N	N	N	N	N	3215	-10	5	-0.31	33767560	10543	134.60	3225	3240	3180	4190	2260	3225	3202.84	63.58	2183	3268	3246	3203	3181	3138	3257	3192	146	965	500	2320	5	1	29200000	939	21.43	0.37	03	0.04	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.10	N	092440	500	146 억	18566535	N	N	4	N	N
102	20230911	120552	57	100.00	KOSPI	기계	N	N	N	N	N	3195	-30	5	-0.93	30829155	9625	122.88	3225	3240	3180	4190	2260	3225	3203.03	63.58	2362	3268	3246	3203	3181	3138	3257	3192	146	965	500	2320	5	1	29200000	933	21.30	0.37	03	0.03	150.00	8601.00	3920	20230309	-18.49	3030	20230825	5.45	3920	-18.49	20230309	3030	5.45	20230825	3920	-18.49	20230309	3030	5.45	20230825	1.10	N	092440	500	146 억	18566535	N	N	4	N	N
103	20230911	110541	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-20	5	-0.62	28802410	8991	114.78	3225	3240	3180	4190	2260	3225	3203.47	63.58	2338	3268	3246	3203	3181	3138	3257	3192	146	965	500	2320	5	1	29200000	936	21.37	0.37	03	0.03	150.00	8601.00	3920	20230309	-18.24	3030	20230825	5.78	3920	-18.24	20230309	3030	5.78	20230825	3920	-18.24	20230309	3030	5.78	20230825	1.10	N	092440	500	146 억	18566535	N	N	4	N	N
104	20230911	100545	57	100.00	KOSPI	기계	N	N	N	N	N	3215	-10	5	-0.31	6924870	2149	27.44	3225	3240	3215	4190	2260	3225	3222.37	63.58	-54	3268	3246	3203	3181	3138	3257	3192	146	965	500	2320	5	1	29200000	939	21.43	0.37	03	0.01	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.10	N	092440	500	146 억	18566535	N	N	4	N	N
105	20230911	090543	57	100.00	KOSPI	기계	N	N	N	N	N	3240	15	2	0.47	174375	54	0.69	3225	3240	3225	4190	2260	3225	3229.17	63.58	0	3268	3246	3203	3181	3138	3257	3192	146	965	500	2320	5	1	29200000	946	21.60	0.38	03	0.00	150.00	8601.00	3920	20230309	-17.35	3030	20230825	6.93	3920	-17.35	20230309	3030	6.93	20230825	3920	-17.35	20230309	3030	6.93	20230825	1.10	N	092440	500	146 억	18566535	N	N	4	N	N
106	20230908	160554	57	100.00	KOSPI	기계	N	N	N	N	N	3225	40	2	1.26	24981010	7832	64.28	3185	3225	3160	4140	2230	3185	3189.61	63.59	-678	3231	3207	3186	3162	3141	3207	3162	146	955	500	2290	5	1	29200000	942	21.50	0.37	03	0.03	150.00	8601.00	3920	20230309	-17.73	3030	20230825	6.44	3920	-17.73	20230309	3030	6.44	20230825	3920	-17.73	20230309	3030	6.44	20230825	1.10	N	092440	500	146 억	18567213	N	N	4	N	N
107	20230908	150554	57	100.00	KOSPI	기계	N	N	N	N	N	3210	25	2	0.78	23091920	7245	59.46	3185	3225	3160	4140	2230	3185	3187.29	63.59	-632	3231	3207	3186	3162	3141	3207	3162	146	955	500	2290	5	1	29200000	937	21.40	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.11	3030	20230825	5.94	3920	-18.11	20230309	3030	5.94	20230825	3920	-18.11	20230309	3030	5.94	20230825	1.10	N	092440	500	146 억	18567213	N	N	6	N	N
108	20230908	140552	57	100.00	KOSPI	기계	N	N	N	N	N	3210	25	2	0.78	14889400	4682	38.42	3185	3210	3160	4140	2230	3185	3180.14	63.59	-139	3231	3207	3186	3162	3141	3207	3162	146	955	500	2290	5	1	29200000	937	21.40	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.11	3030	20230825	5.94	3920	-18.11	20230309	3030	5.94	20230825	3920	-18.11	20230309	3030	5.94	20230825	1.10	N	092440	500	146 억	18567213	N	N	6	N	N
109	20230908	130557	57	100.00	KOSPI	기계	N	N	N	N	N	3190	5	2	0.16	9042785	2850	23.39	3185	3190	3160	4140	2230	3185	3172.91	63.59	-139	3231	3207	3186	3162	3141	3207	3162	146	955	500	2290	5	1	29200000	931	21.27	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.62	3030	20230825	5.28	3920	-18.62	20230309	3030	5.28	20230825	3920	-18.62	20230309	3030	5.28	20230825	1.10	N	092440	500	146 억	18567213	N	N	6	N	N
110	20230908	120606	57	100.00	KOSPI	기계	N	N	N	N	N	3185	0	3	0.00	7793545	2457	20.16	3185	3190	3160	4140	2230	3185	3171.98	63.59	-139	3231	3207	3186	3162	3141	3207	3162	146	955	500	2290	5	1	29200000	930	21.23	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.75	3030	20230825	5.12	3920	-18.75	20230309	3030	5.12	20230825	3920	-18.75	20230309	3030	5.12	20230825	1.10	N	092440	500	146 억	18567213	N	N	6	N	N
111	20230908	110559	57	100.00	KOSPI	기계	N	N	N	N	N	3175	-10	5	-0.31	7380710	2327	19.10	3185	3185	3160	4140	2230	3185	3171.77	63.59	-139	3231	3207	3186	3162	3141	3207	3162	146	955	500	2290	5	1	29200000	927	21.17	0.37	03	0.01	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.10	N	092440	500	146 억	18567213	N	N	6	N	N
112	20230908	100554	57	100.00	KOSPI	기계	N	N	N	N	N	3175	-10	5	-0.31	3329655	1050	8.62	3185	3185	3160	4140	2230	3185	3171.10	63.59	-139	3231	3207	3186	3162	3141	3207	3162	146	955	500	2290	5	1	29200000	927	21.17	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.01	3030	20230825	4.79	3920	-19.01	20230309	3030	4.79	20230825	3920	-19.01	20230309	3030	4.79	20230825	1.10	N	092440	500	146 억	18567213	N	N	6	N	N
113	20230908	090557	57	100.00	KOSPI	기계	N	N	N	N	N	3185	0	3	0.00	206825	65	0.53	3185	3185	3170	4140	2230	3185	3181.92	63.59	-14	3231	3207	3186	3162	3141	3207	3162	146	955	500	2290	5	1	29200000	930	21.23	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.75	3030	20230825	5.12	3920	-18.75	20230309	3030	5.12	20230825	3920	-18.75	20230309	3030	5.12	20230825	1.10	N	092440	500	146 억	18567213	N	N	6	N	N
114	20230907	160549	57	100.00	KOSPI	기계	N	N	N	N	N	3185	-25	5	-0.78	38667180	12155	310.16	3185	3210	3165	4170	2250	3210	3181.08	63.59	-34	3236	3222	3206	3192	3176	3215	3185	146	960	500	2310	5	1	29200000	930	21.23	0.37	03	0.04	150.00	8601.00	3920	20230309	-18.75	3030	20230825	5.12	3920	-18.75	20230309	3030	5.12	20230825	3920	-18.75	20230309	3030	5.12	20230825	1.10	N	092440	500	146 억	18567247	N	N	6	N	N
115	20230907	150554	57	100.00	KOSPI	기계	N	N	N	N	N	3185	-25	5	-0.78	36845370	11582	295.53	3185	3210	3165	4170	2250	3210	3181.26	63.59	153	3236	3222	3206	3192	3176	3215	3185	146	960	500	2310	5	1	29200000	930	21.23	0.37	03	0.04	150.00	8601.00	3920	20230309	-18.75	3030	20230825	5.12	3920	-18.75	20230309	3030	5.12	20230825	3920	-18.75	20230309	3030	5.12	20230825	1.10	N	092440	500	146 억	18567247	N	N	10	N	N
116	20230907	140549	57	100.00	KOSPI	기계	N	N	N	N	N	3170	-40	5	-1.25	35886280	11280	287.83	3185	3210	3165	4170	2250	3210	3181.41	63.59	269	3236	3222	3206	3192	3176	3215	3185	146	960	500	2310	5	1	29200000	926	21.13	0.37	03	0.04	150.00	8601.00	3920	20230309	-19.13	3030	20230825	4.62	3920	-19.13	20230309	3030	4.62	20230825	3920	-19.13	20230309	3030	4.62	20230825	1.10	N	092440	500	146 억	18567247	N	N	10	N	N
117	20230907	130548	57	100.00	KOSPI	기계	N	N	N	N	N	3180	-30	5	-0.93	31374870	9861	251.62	3185	3210	3165	4170	2250	3210	3181.71	63.59	538	3236	3222	3206	3192	3176	3215	3185	146	960	500	2310	5	1	29200000	929	21.20	0.37	03	0.03	150.00	8601.00	3920	20230309	-18.88	3030	20230825	4.95	3920	-18.88	20230309	3030	4.95	20230825	3920	-18.88	20230309	3030	4.95	20230825	1.10	N	092440	500	146 억	18567247	N	N	10	N	N
118	20230907	120556	57	100.00	KOSPI	기계	N	N	N	N	N	3165	-45	5	-1.40	25642300	8059	205.64	3185	3210	3165	4170	2250	3210	3181.82	63.59	573	3236	3222	3206	3192	3176	3215	3185	146	960	500	2310	5	1	29200000	924	21.10	0.37	03	0.03	150.00	8601.00	3920	20230309	-19.26	3030	20230825	4.46	3920	-19.26	20230309	3030	4.46	20230825	3920	-19.26	20230309	3030	4.46	20230825	1.10	N	092440	500	146 억	18567247	N	N	10	N	N
119	20230907	110554	57	100.00	KOSPI	기계	N	N	N	N	N	3185	-25	5	-0.78	21964325	6903	176.14	3185	3205	3170	4170	2250	3210	3181.85	63.59	410	3236	3222	3206	3192	3176	3215	3185	146	960	500	2310	5	1	29200000	930	21.23	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.75	3030	20230825	5.12	3920	-18.75	20230309	3030	5.12	20230825	3920	-18.75	20230309	3030	5.12	20230825	1.10	N	092440	500	146 억	18567247	N	N	10	N	N
120	20230907	100553	57	100.00	KOSPI	기계	N	N	N	N	N	3190	-20	5	-0.62	11874620	3728	95.13	3185	3205	3175	4170	2250	3210	3185.25	63.59	564	3236	3222	3206	3192	3176	3215	3185	146	960	500	2310	5	1	29200000	931	21.27	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.62	3030	20230825	5.28	3920	-18.62	20230309	3030	5.28	20230825	3920	-18.62	20230309	3030	5.28	20230825	1.10	N	092440	500	146 억	18567247	N	N	10	N	N
121	20230907	090600	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-5	5	-0.16	388590	122	3.11	3185	3205	3185	4170	2250	3210	3185.16	63.59	0	3236	3222	3206	3192	3176	3215	3185	146	960	500	2310	5	1	29200000	936	21.37	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.24	3030	20230825	5.78	3920	-18.24	20230309	3030	5.78	20230825	3920	-18.24	20230309	3030	5.78	20230825	1.10	N	092440	500	146 억	18567247	N	N	10	N	N
122	20230906	160550	57	100.00	KOSPI	기계	N	N	N	N	N	3210	-5	5	-0.16	12561685	3919	45.60	3220	3220	3190	4175	2255	3215	3205.32	63.59	-401	3278	3246	3213	3181	3148	3230	3165	146	960	500	2310	5	1	29200000	937	21.40	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.11	3030	20230825	5.94	3920	-18.11	20230309	3030	5.94	20230825	3920	-18.11	20230309	3030	5.94	20230825	1.10	N	092440	500	146 억	18567659	N	N	10	N	N
123	20230906	150551	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-10	5	-0.31	12397975	3868	45.00	3220	3220	3190	4175	2255	3215	3205.27	63.59	-427	3278	3246	3213	3181	3148	3230	3165	146	960	500	2310	5	1	29200000	936	21.37	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.24	3030	20230825	5.78	3920	-18.24	20230309	3030	5.78	20230825	3920	-18.24	20230309	3030	5.78	20230825	1.10	N	092440	500	146 억	18567659	N	N	14	N	N
124	20230906	140551	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-10	5	-0.31	11315750	3530	41.07	3220	3220	3190	4175	2255	3215	3205.59	63.59	-383	3278	3246	3213	3181	3148	3230	3165	146	960	500	2310	5	1	29200000	936	21.37	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.24	3030	20230825	5.78	3920	-18.24	20230309	3030	5.78	20230825	3920	-18.24	20230309	3030	5.78	20230825	1.10	N	092440	500	146 억	18567659	N	N	14	N	N
125	20230906	130546	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-10	5	-0.31	9827025	3065	35.66	3220	3220	3190	4175	2255	3215	3206.21	63.59	-58	3278	3246	3213	3181	3148	3230	3165	146	960	500	2310	5	1	29200000	936	21.37	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.24	3030	20230825	5.78	3920	-18.24	20230309	3030	5.78	20230825	3920	-18.24	20230309	3030	5.78	20230825	1.10	N	092440	500	146 억	18567659	N	N	14	N	N
126	20230906	120557	57	100.00	KOSPI	기계	N	N	N	N	N	3210	-5	5	-0.16	9817410	3062	35.63	3220	3220	3190	4175	2255	3215	3206.21	63.59	-58	3278	3246	3213	3181	3148	3230	3165	146	960	500	2310	5	1	29200000	937	21.40	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.11	3030	20230825	5.94	3920	-18.11	20230309	3030	5.94	20230825	3920	-18.11	20230309	3030	5.94	20230825	1.10	N	092440	500	146 억	18567659	N	N	14	N	N
127	20230906	110557	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-10	5	-0.31	9692265	3023	35.17	3220	3220	3190	4175	2255	3215	3206.17	63.59	-58	3278	3246	3213	3181	3148	3230	3165	146	960	500	2310	5	1	29200000	936	21.37	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.24	3030	20230825	5.78	3920	-18.24	20230309	3030	5.78	20230825	3920	-18.24	20230309	3030	5.78	20230825	1.10	N	092440	500	146 억	18567659	N	N	14	N	N
128	20230906	100539	57	100.00	KOSPI	기계	N	N	N	N	N	3205	-10	5	-0.31	4052080	1260	14.66	3220	3220	3205	4175	2255	3215	3215.94	63.59	-45	3278	3246	3213	3181	3148	3230	3165	146	960	500	2310	5	1	29200000	936	21.37	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.24	3030	20230825	5.78	3920	-18.24	20230309	3030	5.78	20230825	3920	-18.24	20230309	3030	5.78	20230825	1.10	N	092440	500	146 억	18567659	N	N	14	N	N
129	20230906	090545	57	100.00	KOSPI	기계	N	N	N	N	N	3215	0	3	0.00	3634685	1130	13.15	3220	3220	3215	4175	2255	3215	3216.54	63.59	-55	3278	3246	3213	3181	3148	3230	3165	146	960	500	2310	5	1	29200000	939	21.43	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.10	N	092440	500	146 억	18567659	N	N	14	N	N
130	20230905	160545	57	100.00	KOSPI	기계	N	N	N	N	N	3215	-5	5	-0.16	27522275	8595	39.20	3220	3245	3180	4185	2255	3220	3202.13	63.58	1759	3286	3252	3216	3182	3146	3270	3200	146	965	500	2310	5	1	29200000	939	21.43	0.37	03	0.03	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.10	N	092440	500	146 억	18566111	N	N	14	N	N
131	20230905	150555	57	100.00	KOSPI	기계	N	N	N	N	N	3220	0	3	0.00	25569680	7988	36.43	3220	3245	3180	4185	2255	3220	3201.01	63.58	1629	3286	3252	3216	3182	3146	3270	3200	146	965	500	2310	5	1	29200000	940	21.47	0.37	03	0.03	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18566111	N	N	39	N	N
132	20230905	140554	57	100.00	KOSPI	기계	N	N	N	N	N	3215	-5	5	-0.16	23738225	7417	33.83	3220	3245	3180	4185	2255	3220	3200.52	63.58	1569	3286	3252	3216	3182	3146	3270	3200	146	965	500	2310	5	1	29200000	939	21.43	0.37	03	0.03	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.10	N	092440	500	146 억	18566111	N	N	39	N	N
133	20230905	130534	57	100.00	KOSPI	기계	N	N	N	N	N	3220	0	3	0.00	23429460	7321	33.39	3220	3245	3180	4185	2255	3220	3200.31	63.58	1511	3286	3252	3216	3182	3146	3270	3200	146	965	500	2310	5	1	29200000	940	21.47	0.37	03	0.03	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18566111	N	N	39	N	N
134	20230905	120542	57	100.00	KOSPI	기계	N	N	N	N	N	3220	0	3	0.00	23084950	7214	32.90	3220	3245	3180	4185	2255	3220	3200.02	63.58	1452	3286	3252	3216	3182	3146	3270	3200	146	965	500	2310	5	1	29200000	940	21.47	0.37	03	0.02	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18566111	N	N	39	N	N
135	20230905	110545	57	100.00	KOSPI	기계	N	N	N	N	N	3225	5	2	0.16	22824115	7133	32.53	3220	3245	3180	4185	2255	3220	3199.79	63.58	1429	3286	3252	3216	3182	3146	3270	3200	146	965	500	2310	5	1	29200000	942	21.50	0.37	03	0.02	150.00	8601.00	3920	20230309	-17.73	3030	20230825	6.44	3920	-17.73	20230309	3030	6.44	20230825	3920	-17.73	20230309	3030	6.44	20230825	1.10	N	092440	500	146 억	18566111	N	N	39	N	N
136	20230905	100540	57	100.00	KOSPI	기계	N	N	N	N	N	3190	-30	5	-0.93	22682675	7089	32.33	3220	3245	3180	4185	2255	3220	3199.70	63.58	1429	3286	3252	3216	3182	3146	3270	3200	146	965	500	2310	5	1	29200000	931	21.27	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.62	3030	20230825	5.28	3920	-18.62	20230309	3030	5.28	20230825	3920	-18.62	20230309	3030	5.28	20230825	1.10	N	092440	500	146 억	18566111	N	N	39	N	N
137	20230905	090537	57	100.00	KOSPI	기계	N	N	N	N	N	3220	0	3	0.00	495880	154	0.70	3220	3220	3220	4185	2255	3220	3220.00	63.58	126	3286	3252	3216	3182	3146	3270	3200	146	965	500	2310	5	1	29200000	940	21.47	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18566111	N	N	39	N	N
138	20230904	160537	57	100.00	KOSPI	기계	N	N	N	N	N	3220	20	2	0.62	70295805	21900	102.05	3195	3250	3180	4160	2240	3200	3209.84	63.58	1767	3286	3242	3221	3177	3156	3232	3167	146	960	500	2300	5	1	29200000	940	21.47	0.37	03	0.08	150.00	8601.00	3920	20230309	-17.86	3030	20230825	6.27	3920	-17.86	20230309	3030	6.27	20230825	3920	-17.86	20230309	3030	6.27	20230825	1.10	N	092440	500	146 억	18564324	N	N	39	N	N
139	20230904	150530	57	100.00	KOSPI	기계	N	N	N	N	N	3210	10	2	0.31	69928745	21786	101.51	3195	3250	3180	4160	2240	3200	3209.80	63.58	1793	3286	3242	3221	3177	3156	3232	3167	146	960	500	2300	5	1	29200000	937	21.40	0.37	03	0.07	150.00	8601.00	3920	20230309	-18.11	3030	20230825	5.94	3920	-18.11	20230309	3030	5.94	20230825	3920	-18.11	20230309	3030	5.94	20230825	1.10	N	092440	500	146 억	18564324	N	N	1	N	N
140	20230904	140526	57	100.00	KOSPI	기계	N	N	N	N	N	3215	15	2	0.47	66459665	20703	96.47	3195	3250	3180	4160	2240	3200	3210.15	63.58	1670	3286	3242	3221	3177	3156	3232	3167	146	960	500	2300	5	1	29200000	939	21.43	0.37	03	0.07	150.00	8601.00	3920	20230309	-17.98	3030	20230825	6.11	3920	-17.98	20230309	3030	6.11	20230825	3920	-17.98	20230309	3030	6.11	20230825	1.10	N	092440	500	146 억	18564324	N	N	1	N	N
141	20230904	130534	57	100.00	KOSPI	기계	N	N	N	N	N	3185	-15	5	-0.47	35422090	11103	51.74	3195	3250	3180	4160	2240	3200	3190.32	63.58	1336	3286	3242	3221	3177	3156	3232	3167	146	960	500	2300	5	1	29200000	930	21.23	0.37	03	0.04	150.00	8601.00	3920	20230309	-18.75	3030	20230825	5.12	3920	-18.75	20230309	3030	5.12	20230825	3920	-18.75	20230309	3030	5.12	20230825	1.10	N	092440	500	146 억	18564324	N	N	1	N	N
142	20230904	120524	57	100.00	KOSPI	기계	N	N	N	N	N	3200	0	3	0.00	20292210	6354	29.61	3195	3250	3185	4160	2240	3200	3193.61	63.58	656	3286	3242	3221	3177	3156	3232	3167	146	960	500	2300	5	1	29200000	934	21.33	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.37	3030	20230825	5.61	3920	-18.37	20230309	3030	5.61	20230825	3920	-18.37	20230309	3030	5.61	20230825	1.10	N	092440	500	146 억	18564324	N	N	1	N	N
143	20230904	110517	57	100.00	KOSPI	기계	N	N	N	N	N	3190	-10	5	-0.31	19197995	6011	28.01	3195	3250	3185	4160	2240	3200	3193.81	63.58	388	3286	3242	3221	3177	3156	3232	3167	146	960	500	2300	5	1	29200000	931	21.27	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.62	3030	20230825	5.28	3920	-18.62	20230309	3030	5.28	20230825	3920	-18.62	20230309	3030	5.28	20230825	1.10	N	092440	500	146 억	18564324	N	N	1	N	N
144	20230904	100519	57	100.00	KOSPI	기계	N	N	N	N	N	3200	0	3	0.00	8573280	2678	12.48	3195	3250	3195	4160	2240	3200	3201.37	63.58	379	3286	3242	3221	3177	3156	3232	3167	146	960	500	2300	5	1	29200000	934	21.33	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.37	3030	20230825	5.61	3920	-18.37	20230309	3030	5.61	20230825	3920	-18.37	20230309	3030	5.61	20230825	1.10	N	092440	500	146 억	18564324	N	N	1	N	N
145	20230904	090530	57	100.00	KOSPI	기계	N	N	N	N	N	3205	5	2	0.16	2428305	759	3.54	3195	3205	3195	4160	2240	3200	3199.35	63.58	1	3286	3242	3221	3177	3156	3232	3167	146	960	500	2300	5	1	29200000	936	21.37	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.24	3030	20230825	5.78	3920	-18.24	20230309	3030	5.78	20230825	3920	-18.24	20230309	3030	5.78	20230825	1.10	N	092440	500	146 억	18564324	N	N	1	N	N
146	20230901	160521	57	100.00	KOSPI	기계	N	N	N	N	N	3200	-35	5	-1.08	67338835	20912	207.44	3235	3265	3200	4205	2265	3235	3221.62	63.57	837	3301	3267	3251	3217	3201	3260	3210	146	970	500	2320	5	1	29200000	934	21.33	0.37	03	0.07	150.00	8601.00	3920	20230309	-18.37	3030	20230825	5.61	3920	-18.37	20230309	3030	5.61	20230825	3920	-18.37	20230309	3030	5.61	20230825	1.10	N	092440	500	146 억	18563520	N	N	1	N	N
147	20230901	150528	57	100.00	KOSPI	기계	N	N	N	N	N	3235	0	3	0.00	33882225	10466	103.82	3235	3265	3210	4205	2265	3235	3237.36	63.57	679	3301	3267	3251	3217	3201	3260	3210	146	970	500	2320	5	1	29200000	945	21.57	0.38	03	0.04	150.00	8601.00	3920	20230309	-17.47	3030	20230825	6.77	3920	-17.47	20230309	3030	6.77	20230825	3920	-17.47	20230309	3030	6.77	20230825	1.10	N	092440	500	146 억	18563520	N	N	0	N	N
148	20230901	140529	57	100.00	KOSPI	기계	N	N	N	N	N	3235	0	3	0.00	16303780	5015	49.75	3235	3265	3235	4205	2265	3235	3251.00	63.57	45	3301	3267	3251	3217	3201	3260	3210	146	970	500	2320	5	1	29200000	945	21.57	0.38	03	0.02	150.00	8601.00	3920	20230309	-17.47	3030	20230825	6.77	3920	-17.47	20230309	3030	6.77	20230825	3920	-17.47	20230309	3030	6.77	20230825	1.10	N	092440	500	146 억	18563520	N	N	0	N	N
149	20230901	130515	57	100.00	KOSPI	기계	N	N	N	N	N	3250	15	2	0.46	14488255	4454	44.18	3235	3265	3235	4205	2265	3235	3252.86	63.57	45	3301	3267	3251	3217	3201	3260	3210	146	970	500	2320	5	1	29200000	949	21.67	0.38	03	0.02	150.00	8601.00	3920	20230309	-17.09	3030	20230825	7.26	3920	-17.09	20230309	3030	7.26	20230825	3920	-17.09	20230309	3030	7.26	20230825	1.10	N	092440	500	146 억	18563520	N	N	0	N	N
150	20230901	120521	57	100.00	KOSPI	기계	N	N	N	N	N	3250	15	2	0.46	11069435	3398	33.71	3235	3265	3235	4205	2265	3235	3257.63	63.57	-127	3301	3267	3251	3217	3201	3260	3210	146	970	500	2320	5	1	29200000	949	21.67	0.38	03	0.01	150.00	8601.00	3920	20230309	-17.09	3030	20230825	7.26	3920	-17.09	20230309	3030	7.26	20230825	3920	-17.09	20230309	3030	7.26	20230825	1.10	N	092440	500	146 억	18563520	N	N	0	N	N
151	20230901	110522	57	100.00	KOSPI	기계	N	N	N	N	N	3255	20	2	0.62	7733075	2373	23.54	3235	3265	3235	4205	2265	3235	3258.78	63.57	-139	3301	3267	3251	3217	3201	3260	3210	146	970	500	2320	5	1	29200000	950	21.70	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.96	3030	20230825	7.43	3920	-16.96	20230309	3030	7.43	20230825	3920	-16.96	20230309	3030	7.43	20230825	1.10	N	092440	500	146 억	18563520	N	N	0	N	N
152	20230901	100518	57	100.00	KOSPI	기계	N	N	N	N	N	3260	25	2	0.77	7352230	2256	22.38	3235	3265	3235	4205	2265	3235	3258.97	63.57	-154	3301	3267	3251	3217	3201	3260	3210	146	970	500	2320	5	1	29200000	952	21.73	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.84	3030	20230825	7.59	3920	-16.84	20230309	3030	7.59	20230825	3920	-16.84	20230309	3030	7.59	20230825	1.10	N	092440	500	146 억	18563520	N	N	0	N	N
153	20230901	090511	57	100.00	KOSPI	기계	N	N	N	N	N	3260	25	2	0.77	682415	210	2.08	3235	3265	3235	4205	2265	3235	3249.60	63.57	-31	3301	3267	3251	3217	3201	3260	3210	146	970	500	2320	5	1	29200000	952	21.73	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.84	3030	20230825	7.59	3920	-16.84	20230309	3030	7.59	20230825	3920	-16.84	20230309	3030	7.59	20230825	1.10	N	092440	500	146 억	18563520	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History