KissMeData/071950/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160623,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,565,-5,5,-0.88,66252110,117736,105.11,567,567,554,741,399,570,562.72,0.70,0,-1071,580,575,566,561,552,577,563,155,171,500,390,1,1,30907210,175,-9.11,1.01,12,0.38,-62.00,562.00,964,20230112,-41.39,554,20230927,1.99,964,-41.39,20230112,554,1.99,20230927,964,-41.39,20230112,554,1.99,20230927,0.37,N,071950,500,154 억,,214923,N,N,3,N,00,N
20230927,150627,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,565,-5,5,-0.88,64678022,114950,102.62,567,567,554,741,399,570,562.66,0.70,0,-1108,580,575,566,561,552,577,563,155,171,500,390,1,1,30907210,175,-9.11,1.01,12,0.37,-62.00,562.00,964,20230112,-41.39,554,20230927,1.99,964,-41.39,20230112,554,1.99,20230927,964,-41.39,20230112,554,1.99,20230927,0.37,N,071950,500,154 억,,214923,N,N,3,N,00,N
20230927,140627,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,564,-6,5,-1.05,36965087,65812,58.75,567,567,554,741,399,570,561.68,0.70,0,456,580,575,566,561,552,577,563,155,171,500,390,1,1,30907210,174,-9.10,1.00,12,0.21,-62.00,562.00,964,20230112,-41.49,554,20230927,1.81,964,-41.49,20230112,554,1.81,20230927,964,-41.49,20230112,554,1.81,20230927,0.37,N,071950,500,154 억,,214923,N,N,3,N,00,N
20230927,130620,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,561,-9,5,-1.58,31958299,56899,50.79,567,567,554,741,399,570,561.67,0.70,0,480,580,575,566,561,552,577,563,155,171,500,390,1,1,30907210,173,-9.05,1.00,12,0.18,-62.00,562.00,964,20230112,-41.80,554,20230927,1.26,964,-41.80,20230112,554,1.26,20230927,964,-41.80,20230112,554,1.26,20230927,0.37,N,071950,500,154 억,,214923,N,N,3,N,00,N
20230927,120620,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,561,-9,5,-1.58,21576321,38438,34.31,567,567,554,741,399,570,561.33,0.70,0,494,580,575,566,561,552,577,563,155,171,500,390,1,1,30907210,173,-9.05,1.00,12,0.12,-62.00,562.00,964,20230112,-41.80,554,20230927,1.26,964,-41.80,20230112,554,1.26,20230927,964,-41.80,20230112,554,1.26,20230927,0.37,N,071950,500,154 억,,214923,N,N,3,N,00,N
20230927,110625,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,561,-9,5,-1.58,4979118,8902,7.95,567,567,554,741,399,570,559.33,0.70,0,1391,580,575,566,561,552,577,563,155,171,500,390,1,1,30907210,173,-9.05,1.00,12,0.03,-62.00,562.00,964,20230112,-41.80,554,20230927,1.26,964,-41.80,20230112,554,1.26,20230927,964,-41.80,20230112,554,1.26,20230927,0.37,N,071950,500,154 억,,214923,N,N,3,N,00,N
20230927,100621,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,562,-8,5,-1.40,3938315,7043,6.29,567,567,554,741,399,570,559.18,0.70,0,1391,580,575,566,561,552,577,563,155,171,500,390,1,1,30907210,174,-9.06,1.00,12,0.02,-62.00,562.00,964,20230112,-41.70,554,20230927,1.44,964,-41.70,20230112,554,1.44,20230927,964,-41.70,20230112,554,1.44,20230927,0.37,N,071950,500,154 억,,214923,N,N,3,N,00,N
20230927,090630,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,557,-13,5,-2.28,893488,1577,1.41,567,567,557,741,399,570,566.57,0.70,0,-206,580,575,566,561,552,577,563,155,171,500,390,1,1,30907210,172,-8.98,0.99,12,0.01,-62.00,562.00,964,20230112,-42.22,557,20230927,0.00,964,-42.22,20230112,557,0.00,20230927,964,-42.22,20230112,557,0.00,20230927,0.37,N,071950,500,154 억,,214923,N,N,3,N,00,N
20230926,160620,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,570,-1,5,-0.18,62964046,112017,68.72,569,571,557,742,400,571,562.09,0.79,0,-29748,606,588,579,561,552,584,557,155,171,500,390,1,1,30907210,176,-9.19,1.01,12,0.36,-62.00,562.00,964,20230112,-40.87,557,20230926,2.33,964,-40.87,20230112,557,2.33,20230926,964,-40.87,20230112,557,2.33,20230926,0.37,N,071950,500,154 억,,244771,N,N,3,N,00,N
20230926,150621,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,559,-12,5,-2.10,59856617,106494,65.33,569,571,557,742,400,571,562.06,0.79,0,-29096,606,588,579,561,552,584,557,155,171,500,390,1,1,30907210,173,-9.02,0.99,12,0.34,-62.00,562.00,964,20230112,-42.01,557,20230926,0.36,964,-42.01,20230112,557,0.36,20230926,964,-42.01,20230112,557,0.36,20230926,0.37,N,071950,500,154 억,,244771,N,N,9,N,00,N
20230926,140615,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,562,-9,5,-1.58,51431341,91426,56.09,569,571,557,742,400,571,562.54,0.79,0,-27917,606,588,579,561,552,584,557,155,171,500,390,1,1,30907210,174,-9.06,1.00,12,0.30,-62.00,562.00,964,20230112,-41.70,557,20230926,0.90,964,-41.70,20230112,557,0.90,20230926,964,-41.70,20230112,557,0.90,20230926,0.37,N,071950,500,154 억,,244771,N,N,9,N,00,N
20230926,130619,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,562,-9,5,-1.58,51114938,90861,55.74,569,571,557,742,400,571,562.56,0.79,0,-27525,606,588,579,561,552,584,557,155,171,500,390,1,1,30907210,174,-9.06,1.00,12,0.29,-62.00,562.00,964,20230112,-41.70,557,20230926,0.90,964,-41.70,20230112,557,0.90,20230926,964,-41.70,20230112,557,0.90,20230926,0.37,N,071950,500,154 억,,244771,N,N,9,N,00,N
20230926,120621,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,561,-10,5,-1.75,38696280,68734,42.17,569,571,557,742,400,571,562.98,0.79,0,-26490,606,588,579,561,552,584,557,155,171,500,390,1,1,30907210,173,-9.05,1.00,12,0.22,-62.00,562.00,964,20230112,-41.80,557,20230926,0.72,964,-41.80,20230112,557,0.72,20230926,964,-41.80,20230112,557,0.72,20230926,0.37,N,071950,500,154 억,,244771,N,N,9,N,00,N
20230926,110619,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,563,-8,5,-1.40,29255251,51927,31.86,569,571,557,742,400,571,563.39,0.79,0,-22589,606,588,579,561,552,584,557,155,171,500,390,1,1,30907210,174,-9.08,1.00,12,0.17,-62.00,562.00,964,20230112,-41.60,557,20230926,1.08,964,-41.60,20230112,557,1.08,20230926,964,-41.60,20230112,557,1.08,20230926,0.37,N,071950,500,154 억,,244771,N,N,9,N,00,N
20230926,100617,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,562,-9,5,-1.58,13577168,24074,14.77,569,571,557,742,400,571,563.97,0.79,0,-13620,606,588,579,561,552,584,557,155,171,500,390,1,1,30907210,174,-9.06,1.00,12,0.08,-62.00,562.00,964,20230112,-41.70,557,20230926,0.90,964,-41.70,20230112,557,0.90,20230926,964,-41.70,20230112,557,0.90,20230926,0.37,N,071950,500,154 억,,244771,N,N,9,N,00,N
20230926,090619,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,568,-3,5,-0.53,3243967,5701,3.50,569,571,568,742,400,571,569.01,0.79,0,-3188,606,588,579,561,552,584,557,155,171,500,390,1,1,30907210,176,-9.16,1.01,12,0.02,-62.00,562.00,964,20230112,-41.08,568,20230926,0.00,964,-41.08,20230112,568,0.00,20230926,964,-41.08,20230112,568,0.00,20230926,0.37,N,071950,500,154 억,,244771,N,N,9,N,00,N
20230925,160618,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,571,-25,5,-4.19,94179371,162996,508.49,596,597,570,774,418,596,577.80,0.84,0,-13369,603,599,592,588,581,601,590,155,178,500,410,1,1,30907210,176,-9.21,1.02,12,0.53,-62.00,562.00,964,20230112,-40.77,570,20230925,0.18,964,-40.77,20230112,570,0.18,20230925,964,-40.77,20230112,570,0.18,20230925,0.37,N,071950,500,154 억,,258180,N,N,9,N,00,N
20230925,150621,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,573,-23,5,-3.86,92511655,160077,499.38,596,597,570,774,418,596,577.92,0.84,0,-12776,603,599,592,588,581,601,590,155,178,500,410,1,1,30907210,177,-9.24,1.02,12,0.52,-62.00,562.00,964,20230112,-40.56,570,20230925,0.53,964,-40.56,20230112,570,0.53,20230925,964,-40.56,20230112,570,0.53,20230925,0.37,N,071950,500,154 억,,258180,N,N,0,N,00,N
20230925,140610,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,575,-21,5,-3.52,83708153,144694,451.39,596,597,572,774,418,596,578.52,0.84,0,-10324,603,599,592,588,581,601,590,155,178,500,410,1,1,30907210,178,-9.27,1.02,12,0.47,-62.00,562.00,964,20230112,-40.35,572,20230925,0.52,964,-40.35,20230112,572,0.52,20230925,964,-40.35,20230112,572,0.52,20230925,0.37,N,071950,500,154 억,,258180,N,N,0,N,00,N
20230925,130615,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,578,-18,5,-3.02,78714220,136022,424.34,596,597,572,774,418,596,578.68,0.84,0,-5177,603,599,592,588,581,601,590,155,178,500,410,1,1,30907210,179,-9.32,1.03,12,0.44,-62.00,562.00,964,20230112,-40.04,572,20230925,1.05,964,-40.04,20230112,572,1.05,20230925,964,-40.04,20230112,572,1.05,20230925,0.37,N,071950,500,154 억,,258180,N,N,0,N,00,N
20230925,120620,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,575,-21,5,-3.52,50891373,87635,273.39,596,597,572,774,418,596,580.72,0.84,0,-5160,603,599,592,588,581,601,590,155,178,500,410,1,1,30907210,178,-9.27,1.02,12,0.28,-62.00,562.00,964,20230112,-40.35,572,20230925,0.52,964,-40.35,20230112,572,0.52,20230925,964,-40.35,20230112,572,0.52,20230925,0.37,N,071950,500,154 억,,258180,N,N,0,N,00,N
20230925,110615,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,576,-20,5,-3.36,42497261,73008,227.76,596,597,572,774,418,596,582.09,0.84,0,-4441,603,599,592,588,581,601,590,155,178,500,410,1,1,30907210,178,-9.29,1.02,12,0.24,-62.00,562.00,964,20230112,-40.25,572,20230925,0.70,964,-40.25,20230112,572,0.70,20230925,964,-40.25,20230112,572,0.70,20230925,0.37,N,071950,500,154 억,,258180,N,N,0,N,00,N
20230925,100617,57,100.00,KOSPI,,,N,N,N,N, ,N,584,-12,5,-2.01,23081100,39419,122.97,596,597,581,774,418,596,585.53,0.84,0,-1332,603,599,592,588,581,601,590,155,178,500,410,1,1,30907210,180,-9.42,1.04,12,0.13,-62.00,562.00,964,20230112,-39.42,580,20230915,0.69,964,-39.42,20230112,580,0.69,20230915,964,-39.42,20230112,580,0.69,20230915,0.37,N,071950,500,154 억,,258180,N,N,0,N,00,N
20230925,090615,57,100.00,KOSPI,,,N,N,N,N, ,N,594,-2,5,-0.34,6980226,11793,36.79,596,597,588,774,418,596,591.89,0.84,0,-428,603,599,592,588,581,601,590,155,178,500,410,1,1,30907210,184,-9.58,1.06,12,0.04,-62.00,562.00,964,20230112,-38.38,580,20230915,2.41,964,-38.38,20230112,580,2.41,20230915,964,-38.38,20230112,580,2.41,20230915,0.37,N,071950,500,154 억,,258180,N,N,0,N,00,N
20230922,160636,57,100.00,KOSPI,,,N,N,N,N, ,N,596,-1,5,-0.17,18973800,32042,71.60,594,596,585,776,418,597,592.15,0.84,0,-2050,609,603,592,586,575,606,589,155,179,500,410,1,1,30907210,184,-9.61,1.06,12,0.10,-62.00,562.00,964,20230112,-38.17,580,20230915,2.76,964,-38.17,20230112,580,2.76,20230915,964,-38.17,20230112,580,2.76,20230915,0.37,N,071950,500,154 억,,260270,N,N,0,N,00,N
20230922,150632,57,100.00,KOSPI,,,N,N,N,N, ,N,588,-9,5,-1.51,14933165,25196,56.30,594,596,585,776,418,597,592.68,0.84,0,-2050,609,603,592,586,575,606,589,155,179,500,410,1,1,30907210,182,-9.48,1.05,12,0.08,-62.00,562.00,964,20230112,-39.00,580,20230915,1.38,964,-39.00,20230112,580,1.38,20230915,964,-39.00,20230112,580,1.38,20230915,0.37,N,071950,500,154 억,,260270,N,N,0,N,00,N
20230922,140633,57,100.00,KOSPI,,,N,N,N,N, ,N,595,-2,5,-0.34,14405411,24301,54.30,594,596,585,776,418,597,592.79,0.84,0,-2016,609,603,592,586,575,606,589,155,179,500,410,1,1,30907210,184,-9.60,1.06,12,0.08,-62.00,562.00,964,20230112,-38.28,580,20230915,2.59,964,-38.28,20230112,580,2.59,20230915,964,-38.28,20230112,580,2.59,20230915,0.37,N,071950,500,154 억,,260270,N,N,0,N,00,N
20230922,130555,57,100.00,KOSPI,,,N,N,N,N, ,N,594,-3,5,-0.50,9304361,15739,35.17,594,595,585,776,418,597,591.17,0.84,0,-1090,609,603,592,586,575,606,589,155,179,500,410,1,1,30907210,184,-9.58,1.06,12,0.05,-62.00,562.00,964,20230112,-38.38,580,20230915,2.41,964,-38.38,20230112,580,2.41,20230915,964,-38.38,20230112,580,2.41,20230915,0.37,N,071950,500,154 억,,260270,N,N,0,N,00,N
20230922,120553,57,100.00,KOSPI,,,N,N,N,N, ,N,595,-2,5,-0.34,7140316,12086,27.01,594,595,585,776,418,597,590.79,0.84,0,-992,609,603,592,586,575,606,589,155,179,500,410,1,1,30907210,184,-9.60,1.06,12,0.04,-62.00,562.00,964,20230112,-38.28,580,20230915,2.59,964,-38.28,20230112,580,2.59,20230915,964,-38.28,20230112,580,2.59,20230915,0.37,N,071950,500,154 억,,260270,N,N,0,N,00,N
20230922,110550,57,100.00,KOSPI,,,N,N,N,N, ,N,592,-5,5,-0.84,5515130,9349,20.89,594,594,585,776,418,597,589.92,0.84,0,-331,609,603,592,586,575,606,589,155,179,500,410,1,1,30907210,183,-9.55,1.05,12,0.03,-62.00,562.00,964,20230112,-38.59,580,20230915,2.07,964,-38.59,20230112,580,2.07,20230915,964,-38.59,20230112,580,2.07,20230915,0.37,N,071950,500,154 억,,260270,N,N,0,N,00,N
20230922,100551,57,100.00,KOSPI,,,N,N,N,N, ,N,589,-8,5,-1.34,2966803,5019,11.21,594,594,585,776,418,597,591.11,0.84,0,-271,609,603,592,586,575,606,589,155,179,500,410,1,1,30907210,182,-9.50,1.05,12,0.02,-62.00,562.00,964,20230112,-38.90,580,20230915,1.55,964,-38.90,20230112,580,1.55,20230915,964,-38.90,20230112,580,1.55,20230915,0.37,N,071950,500,154 억,,260270,N,N,0,N,00,N
20230922,090546,57,100.00,KOSPI,,,N,N,N,N, ,N,586,-11,5,-1.84,1624674,2742,6.13,594,594,585,776,418,597,592.51,0.84,0,405,609,603,592,586,575,606,589,155,179,500,410,1,1,30907210,181,-9.45,1.04,12,0.01,-62.00,562.00,964,20230112,-39.21,580,20230915,1.03,964,-39.21,20230112,580,1.03,20230915,964,-39.21,20230112,580,1.03,20230915,0.37,N,071950,500,154 억,,260270,N,N,0,N,00,N
20230921,160554,57,100.00,KOSPI,,,N,N,N,N, ,N,597,1,2,0.17,26382702,44753,366.59,593,598,581,774,418,596,589.38,0.88,0,-12001,604,600,593,589,582,596,585,155,178,500,410,1,1,30907210,185,-9.63,1.06,12,0.14,-62.00,562.00,964,20230112,-38.07,580,20230915,2.93,964,-38.07,20230112,580,2.93,20230915,964,-38.07,20230112,580,2.93,20230915,0.37,N,071950,500,154 억,,272331,N,N,3,N,00,N
20230921,150545,57,100.00,KOSPI,,,N,N,N,N, ,N,597,1,2,0.17,25228496,42820,350.75,593,598,581,774,418,596,589.18,0.88,0,-12061,604,600,593,589,582,596,585,155,178,500,410,1,1,30907210,185,-9.63,1.06,12,0.14,-62.00,562.00,964,20230112,-38.07,580,20230915,2.93,964,-38.07,20230112,580,2.93,20230915,964,-38.07,20230112,580,2.93,20230915,0.37,N,071950,500,154 억,,272331,N,N,3,N,00,N
20230921,140551,57,100.00,KOSPI,,,N,N,N,N, ,N,595,-1,5,-0.17,21860997,37170,304.47,593,596,581,774,418,596,588.14,0.88,0,-11587,604,600,593,589,582,596,585,155,178,500,410,1,1,30907210,184,-9.60,1.06,12,0.12,-62.00,562.00,964,20230112,-38.28,580,20230915,2.59,964,-38.28,20230112,580,2.59,20230915,964,-38.28,20230112,580,2.59,20230915,0.37,N,071950,500,154 억,,272331,N,N,3,N,00,N
20230921,130544,57,100.00,KOSPI,,,N,N,N,N, ,N,589,-7,5,-1.17,9873770,16860,138.11,593,593,581,774,418,596,585.63,0.88,0,-9925,604,600,593,589,582,596,585,155,178,500,410,1,1,30907210,182,-9.50,1.05,12,0.05,-62.00,562.00,964,20230112,-38.90,580,20230915,1.55,964,-38.90,20230112,580,1.55,20230915,964,-38.90,20230112,580,1.55,20230915,0.37,N,071950,500,154 억,,272331,N,N,3,N,00,N
20230921,120539,57,100.00,KOSPI,,,N,N,N,N, ,N,584,-12,5,-2.01,9661051,16497,135.13,593,593,581,774,418,596,585.62,0.88,0,-9915,604,600,593,589,582,596,585,155,178,500,410,1,1,30907210,180,-9.42,1.04,12,0.05,-62.00,562.00,964,20230112,-39.42,580,20230915,0.69,964,-39.42,20230112,580,0.69,20230915,964,-39.42,20230112,580,0.69,20230915,0.37,N,071950,500,154 억,,272331,N,N,3,N,00,N
20230921,110553,57,100.00,KOSPI,,,N,N,N,N, ,N,585,-11,5,-1.85,4227524,7194,58.93,593,593,581,774,418,596,587.65,0.88,0,-2890,604,600,593,589,582,596,585,155,178,500,410,1,1,30907210,181,-9.44,1.04,12,0.02,-62.00,562.00,964,20230112,-39.32,580,20230915,0.86,964,-39.32,20230112,580,0.86,20230915,964,-39.32,20230112,580,0.86,20230915,0.37,N,071950,500,154 억,,272331,N,N,3,N,00,N
20230921,100544,57,100.00,KOSPI,,,N,N,N,N, ,N,585,-11,5,-1.85,2842968,4826,39.53,593,593,581,774,418,596,589.09,0.88,0,-2959,604,600,593,589,582,596,585,155,178,500,410,1,1,30907210,181,-9.44,1.04,12,0.02,-62.00,562.00,964,20230112,-39.32,580,20230915,0.86,964,-39.32,20230112,580,0.86,20230915,964,-39.32,20230112,580,0.86,20230915,0.37,N,071950,500,154 억,,272331,N,N,3,N,00,N
20230921,090551,57,100.00,KOSPI,,,N,N,N,N, ,N,587,-9,5,-1.51,781426,1321,10.82,593,593,581,774,418,596,591.54,0.88,0,-677,604,600,593,589,582,596,585,155,178,500,410,1,1,30907210,181,-9.47,1.04,12,0.00,-62.00,562.00,964,20230112,-39.11,580,20230915,1.21,964,-39.11,20230112,580,1.21,20230915,964,-39.11,20230112,580,1.21,20230915,0.37,N,071950,500,154 억,,272331,N,N,3,N,00,N
20230920,160550,57,100.00,KOSPI,,,N,N,N,N, ,N,596,-3,5,-0.50,7212924,12207,22.84,597,597,586,778,420,599,590.70,0.89,0,-3354,609,604,597,592,585,600,588,155,179,500,410,1,1,30907210,184,-9.61,1.06,12,0.04,-62.00,562.00,964,20230112,-38.17,580,20230915,2.76,964,-38.17,20230112,580,2.76,20230915,964,-38.17,20230112,580,2.76,20230915,0.37,N,071950,500,154 억,,275685,N,N,3,N,00,N
20230920,150537,57,100.00,KOSPI,,,N,N,N,N, ,N,590,-9,5,-1.50,4754482,8048,15.06,597,597,586,778,420,599,590.49,0.89,0,-3211,609,604,597,592,585,600,588,155,179,500,410,1,1,30907210,182,-9.52,1.05,12,0.03,-62.00,562.00,964,20230112,-38.80,580,20230915,1.72,964,-38.80,20230112,580,1.72,20230915,964,-38.80,20230112,580,1.72,20230915,0.37,N,071950,500,154 억,,275685,N,N,0,N,00,N
20230920,140544,57,100.00,KOSPI,,,N,N,N,N, ,N,593,-6,5,-1.00,4284317,7249,13.56,597,597,586,778,420,599,590.72,0.89,0,-3170,609,604,597,592,585,600,588,155,179,500,410,1,1,30907210,183,-9.56,1.06,12,0.02,-62.00,562.00,964,20230112,-38.49,580,20230915,2.24,964,-38.49,20230112,580,2.24,20230915,964,-38.49,20230112,580,2.24,20230915,0.37,N,071950,500,154 억,,275685,N,N,0,N,00,N
20230920,130539,57,100.00,KOSPI,,,N,N,N,N, ,N,586,-13,5,-2.17,4024926,6809,12.74,597,597,586,778,420,599,590.80,0.89,0,-2909,609,604,597,592,585,600,588,155,179,500,410,1,1,30907210,181,-9.45,1.04,12,0.02,-62.00,562.00,964,20230112,-39.21,580,20230915,1.03,964,-39.21,20230112,580,1.03,20230915,964,-39.21,20230112,580,1.03,20230915,0.37,N,071950,500,154 억,,275685,N,N,0,N,00,N
20230920,120537,57,100.00,KOSPI,,,N,N,N,N, ,N,593,-6,5,-1.00,3064369,5175,9.68,597,597,586,778,420,599,591.78,0.89,0,-1579,609,604,597,592,585,600,588,155,179,500,410,1,1,30907210,183,-9.56,1.06,12,0.02,-62.00,562.00,964,20230112,-38.49,580,20230915,2.24,964,-38.49,20230112,580,2.24,20230915,964,-38.49,20230112,580,2.24,20230915,0.37,N,071950,500,154 억,,275685,N,N,0,N,00,N
20230920,110544,57,100.00,KOSPI,,,N,N,N,N, ,N,594,-5,5,-0.83,2017902,3400,6.36,597,597,586,778,420,599,593.04,0.89,0,-1279,609,604,597,592,585,600,588,155,179,500,410,1,1,30907210,184,-9.58,1.06,12,0.01,-62.00,562.00,964,20230112,-38.38,580,20230915,2.41,964,-38.38,20230112,580,2.41,20230915,964,-38.38,20230112,580,2.41,20230915,0.37,N,071950,500,154 억,,275685,N,N,0,N,00,N
20230920,100533,57,100.00,KOSPI,,,N,N,N,N, ,N,590,-9,5,-1.50,1709536,2878,5.38,597,597,586,778,420,599,593.49,0.89,0,-1294,609,604,597,592,585,600,588,155,179,500,410,1,1,30907210,182,-9.52,1.05,12,0.01,-62.00,562.00,964,20230112,-38.80,580,20230915,1.72,964,-38.80,20230112,580,1.72,20230915,964,-38.80,20230112,580,1.72,20230915,0.37,N,071950,500,154 억,,275685,N,N,0,N,00,N
20230920,090540,57,100.00,KOSPI,,,N,N,N,N, ,N,594,-5,5,-0.83,960266,1610,3.01,597,597,594,778,420,599,595.93,0.89,0,-605,609,604,597,592,585,600,588,155,179,500,410,1,1,30907210,184,-9.58,1.06,12,0.01,-62.00,562.00,964,20230112,-38.38,580,20230915,2.41,964,-38.38,20230112,580,2.41,20230915,964,-38.38,20230112,580,2.41,20230915,0.37,N,071950,500,154 억,,275685,N,N,0,N,00,N
20230919,160538,57,100.00,KOSPI,,,N,N,N,N, ,N,599,-3,5,-0.50,31865517,53421,124.30,602,602,590,782,422,602,596.50,0.91,0,-5681,616,608,602,594,588,606,592,155,180,500,420,1,1,30907210,185,-9.66,1.07,12,0.17,-62.00,562.00,964,20230112,-37.86,580,20230915,3.28,964,-37.86,20230112,580,3.28,20230915,964,-37.86,20230112,580,3.28,20230915,0.37,N,071950,500,154 억,,281366,N,N,0,N,00,N
20230919,150537,57,100.00,KOSPI,,,N,N,N,N, ,N,595,-7,5,-1.16,31125243,52179,121.41,602,602,590,782,422,602,596.51,0.91,0,-5639,616,608,602,594,588,606,592,155,180,500,420,1,1,30907210,184,-9.60,1.06,12,0.17,-62.00,562.00,964,20230112,-38.28,580,20230915,2.59,964,-38.28,20230112,580,2.59,20230915,964,-38.28,20230112,580,2.59,20230915,0.37,N,071950,500,154 억,,281366,N,N,0,N,00,N
20230919,140533,57,100.00,KOSPI,,,N,N,N,N, ,N,595,-7,5,-1.16,30719611,51497,119.83,602,602,590,782,422,602,596.53,0.91,0,-5292,616,608,602,594,588,606,592,155,180,500,420,1,1,30907210,184,-9.60,1.06,12,0.17,-62.00,562.00,964,20230112,-38.28,580,20230915,2.59,964,-38.28,20230112,580,2.59,20230915,964,-38.28,20230112,580,2.59,20230915,0.37,N,071950,500,154 억,,281366,N,N,0,N,00,N
20230919,130526,57,100.00,KOSPI,,,N,N,N,N, ,N,593,-9,5,-1.50,24898995,41642,96.90,602,602,592,782,422,602,597.93,0.91,0,-5511,616,608,602,594,588,606,592,155,180,500,420,1,1,30907210,183,-9.56,1.06,12,0.13,-62.00,562.00,964,20230112,-38.49,580,20230915,2.24,964,-38.49,20230112,580,2.24,20230915,964,-38.49,20230112,580,2.24,20230915,0.37,N,071950,500,154 억,,281366,N,N,0,N,00,N
20230919,120541,57,100.00,KOSPI,,,N,N,N,N, ,N,597,-5,5,-0.83,22932713,38338,89.21,602,602,595,782,422,602,598.17,0.91,0,-5126,616,608,602,594,588,606,592,155,180,500,420,1,1,30907210,185,-9.63,1.06,12,0.12,-62.00,562.00,964,20230112,-38.07,580,20230915,2.93,964,-38.07,20230112,580,2.93,20230915,964,-38.07,20230112,580,2.93,20230915,0.37,N,071950,500,154 억,,281366,N,N,0,N,00,N
20230919,110542,57,100.00,KOSPI,,,N,N,N,N, ,N,600,-2,5,-0.33,19289844,32231,75.00,602,602,596,782,422,602,598.48,0.91,0,-4574,616,608,602,594,588,606,592,155,180,500,420,1,1,30907210,185,-9.68,1.07,12,0.10,-62.00,562.00,964,20230112,-37.76,580,20230915,3.45,964,-37.76,20230112,580,3.45,20230915,964,-37.76,20230112,580,3.45,20230915,0.37,N,071950,500,154 억,,281366,N,N,0,N,00,N
20230919,100539,57,100.00,KOSPI,,,N,N,N,N, ,N,599,-3,5,-0.50,11622265,19403,45.15,602,602,596,782,422,602,598.99,0.91,0,-2833,616,608,602,594,588,606,592,155,180,500,420,1,1,30907210,185,-9.66,1.07,12,0.06,-62.00,562.00,964,20230112,-37.86,580,20230915,3.28,964,-37.86,20230112,580,3.28,20230915,964,-37.86,20230112,580,3.28,20230915,0.37,N,071950,500,154 억,,281366,N,N,0,N,00,N
20230919,090535,57,100.00,KOSPI,,,N,N,N,N, ,N,596,-6,5,-1.00,5807996,9670,22.50,602,602,596,782,422,602,600.62,0.91,0,-220,616,608,602,594,588,606,592,155,180,500,420,1,1,30907210,184,-9.61,1.06,12,0.03,-62.00,562.00,964,20230112,-38.17,580,20230915,2.76,964,-38.17,20230112,580,2.76,20230915,964,-38.17,20230112,580,2.76,20230915,0.37,N,071950,500,154 억,,281366,N,N,0,N,00,N
20230918,160539,57,100.00,KOSPI,,,N,N,N,N, ,N,602,0,3,0.00,25865470,42976,27.53,610,610,596,782,422,602,601.86,0.95,0,-11019,650,626,603,579,556,638,591,155,180,500,420,1,1,30907210,186,-9.71,1.07,12,0.14,-62.00,562.00,964,20230112,-37.55,580,20230915,3.79,964,-37.55,20230112,580,3.79,20230915,964,-37.55,20230112,580,3.79,20230915,0.37,N,071950,500,154 억,,292385,N,N,0,N,00,N
20230918,150536,57,100.00,KOSPI,,,N,N,N,N, ,N,602,0,3,0.00,25452633,42288,27.09,610,610,596,782,422,602,601.89,0.95,0,-11012,650,626,603,579,556,638,591,155,180,500,420,1,1,30907210,186,-9.71,1.07,12,0.14,-62.00,562.00,964,20230112,-37.55,580,20230915,3.79,964,-37.55,20230112,580,3.79,20230915,964,-37.55,20230112,580,3.79,20230915,0.37,N,071950,500,154 억,,292385,N,N,0,N,00,N
20230918,140550,57,100.00,KOSPI,,,N,N,N,N, ,N,598,-4,5,-0.66,23455076,38948,24.95,610,610,596,782,422,602,602.22,0.95,0,-10914,650,626,603,579,556,638,591,155,180,500,420,1,1,30907210,185,-9.65,1.06,12,0.13,-62.00,562.00,964,20230112,-37.97,580,20230915,3.10,964,-37.97,20230112,580,3.10,20230915,964,-37.97,20230112,580,3.10,20230915,0.37,N,071950,500,154 억,,292385,N,N,0,N,00,N
20230918,130536,57,100.00,KOSPI,,,N,N,N,N, ,N,603,1,2,0.17,19280252,31966,20.48,610,610,596,782,422,602,603.15,0.95,0,-10910,650,626,603,579,556,638,591,155,180,500,420,1,1,30907210,186,-9.73,1.07,12,0.10,-62.00,562.00,964,20230112,-37.45,580,20230915,3.97,964,-37.45,20230112,580,3.97,20230915,964,-37.45,20230112,580,3.97,20230915,0.37,N,071950,500,154 억,,292385,N,N,0,N,00,N
20230918,120537,57,100.00,KOSPI,,,N,N,N,N, ,N,598,-4,5,-0.66,19015089,31524,20.20,610,610,596,782,422,602,603.19,0.95,0,-10910,650,626,603,579,556,638,591,155,180,500,420,1,1,30907210,185,-9.65,1.06,12,0.10,-62.00,562.00,964,20230112,-37.97,580,20230915,3.10,964,-37.97,20230112,580,3.10,20230915,964,-37.97,20230112,580,3.10,20230915,0.37,N,071950,500,154 억,,292385,N,N,0,N,00,N
20230918,110536,57,100.00,KOSPI,,,N,N,N,N, ,N,598,-4,5,-0.66,18935555,31391,20.11,610,610,596,782,422,602,603.22,0.95,0,-10920,650,626,603,579,556,638,591,155,180,500,420,1,1,30907210,185,-9.65,1.06,12,0.10,-62.00,562.00,964,20230112,-37.97,580,20230915,3.10,964,-37.97,20230112,580,3.10,20230915,964,-37.97,20230112,580,3.10,20230915,0.37,N,071950,500,154 억,,292385,N,N,0,N,00,N
20230918,100530,57,100.00,KOSPI,,,N,N,N,N, ,N,596,-6,5,-1.00,17312732,28672,18.37,610,610,596,782,422,602,603.82,0.95,0,-11108,650,626,603,579,556,638,591,155,180,500,420,1,1,30907210,184,-9.61,1.06,12,0.09,-62.00,562.00,964,20230112,-38.17,580,20230915,2.76,964,-38.17,20230112,580,2.76,20230915,964,-38.17,20230112,580,2.76,20230915,0.37,N,071950,500,154 억,,292385,N,N,0,N,00,N
20230918,090527,57,100.00,KOSPI,,,N,N,N,N, ,N,603,1,2,0.17,6301528,10332,6.62,610,610,602,782,422,602,609.90,0.95,0,-766,650,626,603,579,556,638,591,155,180,500,420,1,1,30907210,186,-9.73,1.07,12,0.03,-62.00,562.00,964,20230112,-37.45,580,20230915,3.97,964,-37.45,20230112,580,3.97,20230915,964,-37.45,20230112,580,3.97,20230915,0.37,N,071950,500,154 억,,292385,N,N,0,N,00,N
20230915,160534,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,602,19,2,3.26,91606813,154505,93.50,583,627,580,757,409,583,592.91,1.00,0,-17920,604,593,587,576,570,590,573,155,174,500,400,1,1,30907210,186,-9.71,1.07,12,0.50,-62.00,562.00,964,20230112,-37.55,580,20230915,3.79,964,-37.55,20230112,580,3.79,20230915,964,-37.55,20230112,580,3.79,20230915,0.37,N,071950,500,154 억,,310295,N,N,74,N,00,N
20230915,150535,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,602,19,2,3.26,90858057,153260,92.75,583,627,580,757,409,583,592.84,1.00,0,-17672,604,593,587,576,570,590,573,155,174,500,400,1,1,30907210,186,-9.71,1.07,12,0.50,-62.00,562.00,964,20230112,-37.55,580,20230915,3.79,964,-37.55,20230112,580,3.79,20230915,964,-37.55,20230112,580,3.79,20230915,0.37,N,071950,500,154 억,,310295,N,N,74,N,00,N
20230915,140532,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,596,13,2,2.23,79723754,134624,81.47,583,627,580,757,409,583,592.20,1.00,0,-17672,604,593,587,576,570,590,573,155,174,500,400,1,1,30907210,184,-9.61,1.06,12,0.44,-62.00,562.00,964,20230112,-38.17,580,20230915,2.76,964,-38.17,20230112,580,2.76,20230915,964,-38.17,20230112,580,2.76,20230915,0.37,N,071950,500,154 억,,310295,N,N,74,N,00,N
20230915,130530,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,597,14,2,2.40,78880942,133212,80.61,583,627,580,757,409,583,592.15,1.00,0,-17672,604,593,587,576,570,590,573,155,174,500,400,1,1,30907210,185,-9.63,1.06,12,0.43,-62.00,562.00,964,20230112,-38.07,580,20230915,2.93,964,-38.07,20230112,580,2.93,20230915,964,-38.07,20230112,580,2.93,20230915,0.37,N,071950,500,154 억,,310295,N,N,74,N,00,N
20230915,120535,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,592,9,2,1.54,76588860,129365,78.29,583,627,580,757,409,583,592.04,1.00,0,-15392,604,593,587,576,570,590,573,155,174,500,400,1,1,30907210,183,-9.55,1.05,12,0.42,-62.00,562.00,964,20230112,-38.59,580,20230915,2.07,964,-38.59,20230112,580,2.07,20230915,964,-38.59,20230112,580,2.07,20230915,0.37,N,071950,500,154 억,,310295,N,N,74,N,00,N
20230915,110538,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,594,11,2,1.89,72711375,122802,74.31,583,627,580,757,409,583,592.10,1.00,0,-16676,604,593,587,576,570,590,573,155,174,500,400,1,1,30907210,184,-9.58,1.06,12,0.40,-62.00,562.00,964,20230112,-38.38,580,20230915,2.41,964,-38.38,20230112,580,2.41,20230915,964,-38.38,20230112,580,2.41,20230915,0.37,N,071950,500,154 억,,310295,N,N,74,N,00,N
20230915,100536,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,586,3,2,0.51,34518392,59186,35.82,583,587,580,757,409,583,583.22,1.00,0,-9624,604,593,587,576,570,590,573,155,174,500,400,1,1,30907210,181,-9.45,1.04,12,0.19,-62.00,562.00,964,20230112,-39.21,580,20230915,1.03,964,-39.21,20230112,580,1.03,20230915,964,-39.21,20230112,580,1.03,20230915,0.37,N,071950,500,154 억,,310295,N,N,74,N,00,N
20230915,090527,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,587,4,2,0.69,29907054,51297,31.04,583,587,580,757,409,583,583.02,1.00,0,-10541,604,593,587,576,570,590,573,155,174,500,400,1,1,30907210,181,-9.47,1.04,12,0.17,-62.00,562.00,964,20230112,-39.11,580,20230915,1.21,964,-39.11,20230112,580,1.21,20230915,964,-39.11,20230112,580,1.21,20230915,0.37,N,071950,500,154 억,,310295,N,N,74,N,00,N
20230914,160532,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,583,-18,5,-3.00,97064118,165186,289.08,592,598,581,781,421,601,587.60,0.97,0,10238,613,606,598,591,583,610,595,155,180,500,420,1,1,30907210,180,-9.40,1.04,12,0.53,-62.00,562.00,964,20230112,-39.52,581,20230914,0.34,964,-39.52,20230112,581,0.34,20230914,964,-39.52,20230112,581,0.34,20230914,0.37,N,071950,500,154 억,,300237,N,N,74,N,00,N
20230914,150522,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,592,-9,5,-1.50,78593334,133524,233.67,592,598,583,781,421,601,588.61,0.97,0,11591,613,606,598,591,583,610,595,155,180,500,420,1,1,30907210,183,-9.55,1.05,12,0.43,-62.00,562.00,964,20230112,-38.59,583,20230914,1.54,964,-38.59,20230112,583,1.54,20230914,964,-38.59,20230112,583,1.54,20230914,0.37,N,071950,500,154 억,,300237,N,N,2,N,00,N
20230914,140528,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,593,-8,5,-1.33,72921266,123947,216.91,592,598,583,781,421,601,588.32,0.97,0,12374,613,606,598,591,583,610,595,155,180,500,420,1,1,30907210,183,-9.56,1.06,12,0.40,-62.00,562.00,964,20230112,-38.49,583,20230914,1.72,964,-38.49,20230112,583,1.72,20230914,964,-38.49,20230112,583,1.72,20230914,0.37,N,071950,500,154 억,,300237,N,N,2,N,00,N
20230914,130518,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,590,-11,5,-1.83,66091453,112409,196.72,592,598,583,781,421,601,587.95,0.97,0,12429,613,606,598,591,583,610,595,155,180,500,420,1,1,30907210,182,-9.52,1.05,12,0.36,-62.00,562.00,964,20230112,-38.80,583,20230914,1.20,964,-38.80,20230112,583,1.20,20230914,964,-38.80,20230112,583,1.20,20230914,0.37,N,071950,500,154 억,,300237,N,N,2,N,00,N
20230914,120528,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,591,-10,5,-1.66,65341484,111140,194.50,592,598,583,781,421,601,587.92,0.97,0,13198,613,606,598,591,583,610,595,155,180,500,420,1,1,30907210,183,-9.53,1.05,12,0.36,-62.00,562.00,964,20230112,-38.69,583,20230914,1.37,964,-38.69,20230112,583,1.37,20230914,964,-38.69,20230112,583,1.37,20230914,0.37,N,071950,500,154 억,,300237,N,N,2,N,00,N
20230914,110524,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,589,-12,5,-2.00,64740687,110122,192.72,592,598,583,781,421,601,587.90,0.97,0,13199,613,606,598,591,583,610,595,155,180,500,420,1,1,30907210,182,-9.50,1.05,12,0.36,-62.00,562.00,964,20230112,-38.90,583,20230914,1.03,964,-38.90,20230112,583,1.03,20230914,964,-38.90,20230112,583,1.03,20230914,0.37,N,071950,500,154 억,,300237,N,N,2,N,00,N
20230914,100518,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,586,-15,5,-2.50,36800559,62367,109.15,592,598,583,781,421,601,590.06,0.97,0,10402,613,606,598,591,583,610,595,155,180,500,420,1,1,30907210,181,-9.45,1.04,12,0.20,-62.00,562.00,964,20230112,-39.21,583,20230914,0.51,964,-39.21,20230112,583,0.51,20230914,964,-39.21,20230112,583,0.51,20230914,0.37,N,071950,500,154 억,,300237,N,N,2,N,00,N
20230914,090528,57,100.00,KOSPI,,,N,N,N,N, ,N,597,-4,5,-0.67,2513511,4233,7.41,592,598,592,781,421,601,593.75,0.97,0,699,613,606,598,591,583,610,595,155,180,500,420,1,1,30907210,185,-9.63,1.06,12,0.01,-62.00,562.00,964,20230112,-38.07,590,20230913,1.19,964,-38.07,20230112,590,1.19,20230913,964,-38.07,20230112,590,1.19,20230913,0.37,N,071950,500,154 억,,300237,N,N,2,N,00,N
20230913,160531,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,601,-6,5,-0.99,34148877,57141,40.77,595,605,590,789,425,607,597.62,1.02,0,-16181,629,617,612,600,595,615,598,155,182,500,420,1,1,30907210,186,-9.69,1.07,12,0.18,-62.00,562.00,964,20230112,-37.66,590,20230913,1.86,964,-37.66,20230112,590,1.86,20230913,964,-37.66,20230112,590,1.86,20230913,0.37,N,071950,500,154 억,,316418,N,N,2,N,00,N
20230913,150525,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,602,-5,5,-0.82,32640790,54632,38.98,595,605,590,789,425,607,597.47,1.02,0,-16180,629,617,612,600,595,615,598,155,182,500,420,1,1,30907210,186,-9.71,1.07,12,0.18,-62.00,562.00,964,20230112,-37.55,590,20230913,2.03,964,-37.55,20230112,590,2.03,20230913,964,-37.55,20230112,590,2.03,20230913,0.37,N,071950,500,154 억,,316418,N,N,1,N,00,N
20230913,140529,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,600,-7,5,-1.15,31245756,52307,37.32,595,605,590,789,425,607,597.35,1.02,0,-15104,629,617,612,600,595,615,598,155,182,500,420,1,1,30907210,185,-9.68,1.07,12,0.17,-62.00,562.00,964,20230112,-37.76,590,20230913,1.69,964,-37.76,20230112,590,1.69,20230913,964,-37.76,20230112,590,1.69,20230913,0.37,N,071950,500,154 억,,316418,N,N,1,N,00,N
20230913,130516,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,599,-8,5,-1.32,29026269,48602,34.68,595,605,590,789,425,607,597.22,1.02,0,-15007,629,617,612,600,595,615,598,155,182,500,420,1,1,30907210,185,-9.66,1.07,12,0.16,-62.00,562.00,964,20230112,-37.86,590,20230913,1.53,964,-37.86,20230112,590,1.53,20230913,964,-37.86,20230112,590,1.53,20230913,0.37,N,071950,500,154 억,,316418,N,N,1,N,00,N
20230913,120528,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,602,-5,5,-0.82,27558884,46150,32.93,595,605,590,789,425,607,597.16,1.02,0,-13194,629,617,612,600,595,615,598,155,182,500,420,1,1,30907210,186,-9.71,1.07,12,0.15,-62.00,562.00,964,20230112,-37.55,590,20230913,2.03,964,-37.55,20230112,590,2.03,20230913,964,-37.55,20230112,590,2.03,20230913,0.37,N,071950,500,154 억,,316418,N,N,1,N,00,N
20230913,110527,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,599,-8,5,-1.32,26672391,44670,31.87,595,605,590,789,425,607,597.10,1.02,0,-12041,629,617,612,600,595,615,598,155,182,500,420,1,1,30907210,185,-9.66,1.07,12,0.14,-62.00,562.00,964,20230112,-37.86,590,20230913,1.53,964,-37.86,20230112,590,1.53,20230913,964,-37.86,20230112,590,1.53,20230913,0.37,N,071950,500,154 억,,316418,N,N,1,N,00,N
20230913,100520,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,600,-7,5,-1.15,14480823,24277,17.32,595,605,590,789,425,607,596.48,1.02,0,-445,629,617,612,600,595,615,598,155,182,500,420,1,1,30907210,185,-9.68,1.07,12,0.08,-62.00,562.00,964,20230112,-37.76,590,20230913,1.69,964,-37.76,20230112,590,1.69,20230913,964,-37.76,20230112,590,1.69,20230913,0.37,N,071950,500,154 억,,316418,N,N,1,N,00,N
20230913,090517,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,600,-7,5,-1.15,9278808,15616,11.14,595,600,590,789,425,607,594.19,1.02,0,1058,629,617,612,600,595,615,598,155,182,500,420,1,1,30907210,185,-9.68,1.07,12,0.05,-62.00,562.00,964,20230112,-37.76,590,20230913,1.69,964,-37.76,20230112,590,1.69,20230913,964,-37.76,20230112,590,1.69,20230913,0.37,N,071950,500,154 억,,316418,N,N,1,N,00,N
20230912,160513,57,100.00,KOSPI,,,N,N,N,N, ,N,607,-17,5,-2.72,85778314,140151,260.22,621,624,607,811,437,624,612.11,1.06,0,-11331,631,627,620,616,609,629,618,155,187,500,430,1,1,30907210,188,-9.79,1.08,12,0.45,-62.00,562.00,964,20230112,-37.03,597,20230908,1.68,964,-37.03,20230112,597,1.68,20230908,964,-37.03,20230112,597,1.68,20230908,0.53,N,071950,500,154 억,,327779,N,N,1,N,00,N
20230912,150521,57,100.00,KOSPI,,,N,N,N,N, ,N,609,-15,5,-2.40,78315941,127871,237.42,621,624,608,811,437,624,612.46,1.06,0,-11345,631,627,620,616,609,629,618,155,187,500,430,1,1,30907210,188,-9.82,1.08,12,0.41,-62.00,562.00,964,20230112,-36.83,597,20230908,2.01,964,-36.83,20230112,597,2.01,20230908,964,-36.83,20230112,597,2.01,20230908,0.53,N,071950,500,154 억,,327779,N,N,4,N,00,N
20230912,140520,57,100.00,KOSPI,,,N,N,N,N, ,N,616,-8,5,-1.28,55698010,90828,168.64,621,624,608,811,437,624,613.23,1.06,0,-6504,631,627,620,616,609,629,618,155,187,500,430,1,1,30907210,190,-9.94,1.10,12,0.29,-62.00,562.00,964,20230112,-36.10,597,20230908,3.18,964,-36.10,20230112,597,3.18,20230908,964,-36.10,20230112,597,3.18,20230908,0.53,N,071950,500,154 억,,327779,N,N,4,N,00,N
20230912,130515,57,100.00,KOSPI,,,N,N,N,N, ,N,614,-10,5,-1.60,44883679,73261,136.03,621,624,608,811,437,624,612.65,1.06,0,3629,631,627,620,616,609,629,618,155,187,500,430,1,1,30907210,190,-9.90,1.09,12,0.24,-62.00,562.00,964,20230112,-36.31,597,20230908,2.85,964,-36.31,20230112,597,2.85,20230908,964,-36.31,20230112,597,2.85,20230908,0.53,N,071950,500,154 억,,327779,N,N,4,N,00,N
20230912,120510,57,100.00,KOSPI,,,N,N,N,N, ,N,612,-12,5,-1.92,42210851,68902,127.93,621,624,608,811,437,624,612.62,1.06,0,4828,631,627,620,616,609,629,618,155,187,500,430,1,1,30907210,189,-9.87,1.09,12,0.22,-62.00,562.00,964,20230112,-36.51,597,20230908,2.51,964,-36.51,20230112,597,2.51,20230908,964,-36.51,20230112,597,2.51,20230908,0.53,N,071950,500,154 억,,327779,N,N,4,N,00,N
20230912,110517,57,100.00,KOSPI,,,N,N,N,N, ,N,611,-13,5,-2.08,41665502,68011,126.28,621,624,608,811,437,624,612.63,1.06,0,4828,631,627,620,616,609,629,618,155,187,500,430,1,1,30907210,189,-9.85,1.09,12,0.22,-62.00,562.00,964,20230112,-36.62,597,20230908,2.35,964,-36.62,20230112,597,2.35,20230908,964,-36.62,20230112,597,2.35,20230908,0.53,N,071950,500,154 억,,327779,N,N,4,N,00,N
20230912,100514,57,100.00,KOSPI,,,N,N,N,N, ,N,614,-10,5,-1.60,27989872,45625,84.71,621,624,608,811,437,624,613.48,1.06,0,4878,631,627,620,616,609,629,618,155,187,500,430,1,1,30907210,190,-9.90,1.09,12,0.15,-62.00,562.00,964,20230112,-36.31,597,20230908,2.85,964,-36.31,20230112,597,2.85,20230908,964,-36.31,20230112,597,2.85,20230908,0.53,N,071950,500,154 억,,327779,N,N,4,N,00,N
20230912,090524,57,100.00,KOSPI,,,N,N,N,N, ,N,618,-6,5,-0.96,6795760,10952,20.33,621,624,617,811,437,624,620.50,1.06,0,-665,631,627,620,616,609,629,618,155,187,500,430,1,1,30907210,191,-9.97,1.10,12,0.04,-62.00,562.00,964,20230112,-35.89,597,20230908,3.52,964,-35.89,20230112,597,3.52,20230908,964,-35.89,20230112,597,3.52,20230908,0.53,N,071950,500,154 억,,327779,N,N,4,N,00,N
20230911,160511,57,100.00,KOSPI,,,N,N,N,N, ,N,624,15,2,2.46,33207772,53858,15.89,613,624,613,791,427,609,616.58,1.05,0,2681,639,623,610,594,581,632,603,155,182,500,420,1,1,30907210,193,-10.06,1.11,12,0.17,-62.00,562.00,964,20230112,-35.27,597,20230908,4.52,964,-35.27,20230112,597,4.52,20230908,964,-35.27,20230112,597,4.52,20230908,0.53,N,071950,500,154 억,,325092,N,N,4,N,00,N
20230911,150520,57,100.00,KOSPI,,,N,N,N,N, ,N,624,15,2,2.46,31178955,50581,14.93,613,624,613,791,427,609,616.42,1.05,0,2581,639,623,610,594,581,632,603,155,182,500,420,1,1,30907210,193,-10.06,1.11,12,0.16,-62.00,562.00,964,20230112,-35.27,597,20230908,4.52,964,-35.27,20230112,597,4.52,20230908,964,-35.27,20230112,597,4.52,20230908,0.53,N,071950,500,154 억,,325092,N,N,6,N,00,N
20230911,140526,57,100.00,KOSPI,,,N,N,N,N, ,N,623,14,2,2.30,30228902,49052,14.48,613,624,613,791,427,609,616.27,1.05,0,2598,639,623,610,594,581,632,603,155,182,500,420,1,1,30907210,193,-10.05,1.11,12,0.16,-62.00,562.00,964,20230112,-35.37,597,20230908,4.36,964,-35.37,20230112,597,4.36,20230908,964,-35.37,20230112,597,4.36,20230908,0.53,N,071950,500,154 억,,325092,N,N,6,N,00,N
20230911,130506,57,100.00,KOSPI,,,N,N,N,N, ,N,620,11,2,1.81,27950286,45393,13.40,613,624,613,791,427,609,615.74,1.05,0,2598,639,623,610,594,581,632,603,155,182,500,420,1,1,30907210,192,-10.00,1.10,12,0.15,-62.00,562.00,964,20230112,-35.68,597,20230908,3.85,964,-35.68,20230112,597,3.85,20230908,964,-35.68,20230112,597,3.85,20230908,0.53,N,071950,500,154 억,,325092,N,N,6,N,00,N
20230911,120513,57,100.00,KOSPI,,,N,N,N,N, ,N,620,11,2,1.81,24941452,40527,11.96,613,624,613,791,427,609,615.43,1.05,0,1136,639,623,610,594,581,632,603,155,182,500,420,1,1,30907210,192,-10.00,1.10,12,0.13,-62.00,562.00,964,20230112,-35.68,597,20230908,3.85,964,-35.68,20230112,597,3.85,20230908,964,-35.68,20230112,597,3.85,20230908,0.53,N,071950,500,154 억,,325092,N,N,6,N,00,N
20230911,110503,57,100.00,KOSPI,,,N,N,N,N, ,N,622,13,2,2.13,22546055,36664,10.82,613,624,613,791,427,609,614.94,1.05,0,-667,639,623,610,594,581,632,603,155,182,500,420,1,1,30907210,192,-10.03,1.11,12,0.12,-62.00,562.00,964,20230112,-35.48,597,20230908,4.19,964,-35.48,20230112,597,4.19,20230908,964,-35.48,20230112,597,4.19,20230908,0.53,N,071950,500,154 억,,325092,N,N,6,N,00,N
20230911,100506,57,100.00,KOSPI,,,N,N,N,N, ,N,616,7,2,1.15,20669100,33642,9.93,613,624,613,791,427,609,614.39,1.05,0,-650,639,623,610,594,581,632,603,155,182,500,420,1,1,30907210,190,-9.94,1.10,12,0.11,-62.00,562.00,964,20230112,-36.10,597,20230908,3.18,964,-36.10,20230112,597,3.18,20230908,964,-36.10,20230112,597,3.18,20230908,0.53,N,071950,500,154 억,,325092,N,N,6,N,00,N
20230911,090505,57,100.00,KOSPI,,,N,N,N,N, ,N,615,6,2,0.99,16002898,26106,7.70,613,615,613,791,427,609,613.00,1.05,0,-132,639,623,610,594,581,632,603,155,182,500,420,1,1,30907210,190,-9.92,1.09,12,0.08,-62.00,562.00,964,20230112,-36.20,597,20230908,3.02,964,-36.20,20230112,597,3.02,20230908,964,-36.20,20230112,597,3.02,20230908,0.53,N,071950,500,154 억,,325092,N,N,6,N,00,N
20230908,160513,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,609,-5,5,-0.81,206255555,338723,229.86,603,626,597,798,430,614,608.92,1.04,0,4513,635,624,618,607,601,621,604,155,184,500,420,1,1,30907210,188,-9.82,1.08,12,1.10,-62.00,562.00,964,20230112,-36.83,597,20230908,2.01,964,-36.83,20230112,597,2.01,20230908,964,-36.83,20230112,597,2.01,20230908,0.53,N,071950,500,154 억,,320580,N,N,6,N,00,N
20230908,150515,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,612,-2,5,-0.33,202848593,333134,226.07,603,626,597,798,430,614,608.91,1.04,0,7517,635,624,618,607,601,621,604,155,184,500,420,1,1,30907210,189,-9.87,1.09,12,1.08,-62.00,562.00,964,20230112,-36.51,597,20230908,2.51,964,-36.51,20230112,597,2.51,20230908,964,-36.51,20230112,597,2.51,20230908,0.53,N,071950,500,154 억,,320580,N,N,8,N,00,N
20230908,140513,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,625,11,2,1.79,195132375,320619,217.58,603,625,597,798,430,614,608.61,1.04,0,4304,635,624,618,607,601,621,604,155,184,500,420,1,1,30907210,193,-10.08,1.11,12,1.04,-62.00,562.00,964,20230112,-35.17,597,20230908,4.69,964,-35.17,20230112,597,4.69,20230908,964,-35.17,20230112,597,4.69,20230908,0.53,N,071950,500,154 억,,320580,N,N,8,N,00,N
20230908,130517,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,617,3,2,0.49,170441481,281010,190.70,603,617,597,798,430,614,606.53,1.04,0,4030,635,624,618,607,601,621,604,155,184,500,420,1,1,30907210,191,-9.95,1.10,12,0.91,-62.00,562.00,964,20230112,-36.00,597,20230908,3.35,964,-36.00,20230112,597,3.35,20230908,964,-36.00,20230112,597,3.35,20230908,0.53,N,071950,500,154 억,,320580,N,N,8,N,00,N
20230908,120524,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,597,-17,5,-2.77,145468876,240083,162.92,603,616,597,798,430,614,605.91,1.04,0,16067,635,624,618,607,601,621,604,155,184,500,420,1,1,30907210,185,-9.63,1.06,12,0.78,-62.00,562.00,964,20230112,-38.07,597,20230908,0.00,964,-38.07,20230112,597,0.00,20230908,964,-38.07,20230112,597,0.00,20230908,0.53,N,071950,500,154 억,,320580,N,N,8,N,00,N
20230908,110518,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,611,-3,5,-0.49,54375570,89081,60.45,603,616,600,798,430,614,610.41,1.04,0,-3642,635,624,618,607,601,621,604,155,184,500,420,1,1,30907210,189,-9.85,1.09,12,0.29,-62.00,562.00,964,20230112,-36.62,600,20230908,1.83,964,-36.62,20230112,600,1.83,20230908,964,-36.62,20230112,600,1.83,20230908,0.53,N,071950,500,154 억,,320580,N,N,8,N,00,N
20230908,100514,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,614,0,3,0.00,47288498,77540,52.62,603,614,600,798,430,614,609.86,1.04,0,-3837,635,624,618,607,601,621,604,155,184,500,420,1,1,30907210,190,-9.90,1.09,12,0.25,-62.00,562.00,964,20230112,-36.31,600,20230908,2.33,964,-36.31,20230112,600,2.33,20230908,964,-36.31,20230112,600,2.33,20230908,0.53,N,071950,500,154 억,,320580,N,N,8,N,00,N
20230908,090519,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,608,-6,5,-0.98,8670235,14391,9.77,603,608,600,798,430,614,602.46,1.04,0,-5078,635,624,618,607,601,621,604,155,184,500,420,1,1,30907210,188,-9.81,1.08,12,0.05,-62.00,562.00,964,20230112,-36.93,600,20230908,1.33,964,-36.93,20230112,600,1.33,20230908,964,-36.93,20230112,600,1.33,20230908,0.53,N,071950,500,154 억,,320580,N,N,8,N,00,N
20230907,160510,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,614,-11,5,-1.76,91137746,147358,77.00,616,629,612,812,438,625,618.48,1.08,0,-12728,633,628,624,619,615,627,618,155,187,500,430,1,1,30907210,190,-9.90,1.09,12,0.48,-62.00,562.00,964,20230112,-36.31,612,20230907,0.33,964,-36.31,20230112,612,0.33,20230907,964,-36.31,20230112,612,0.33,20230907,0.55,N,071950,500,154 억,,333312,N,N,8,N,00,N
20230907,150514,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,616,-9,5,-1.44,83952675,135671,70.89,616,629,612,812,438,625,618.80,1.08,0,-12728,633,628,624,619,615,627,618,155,187,500,430,1,1,30907210,190,-9.94,1.10,12,0.44,-62.00,562.00,964,20230112,-36.10,612,20230907,0.65,964,-36.10,20230112,612,0.65,20230907,964,-36.10,20230112,612,0.65,20230907,0.55,N,071950,500,154 억,,333312,N,N,12,N,00,N
20230907,140509,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,614,-11,5,-1.76,76151183,123005,64.28,616,629,612,812,438,625,619.09,1.08,0,-10389,633,628,624,619,615,627,618,155,187,500,430,1,1,30907210,190,-9.90,1.09,12,0.40,-62.00,562.00,964,20230112,-36.31,612,20230907,0.33,964,-36.31,20230112,612,0.33,20230907,964,-36.31,20230112,612,0.33,20230907,0.55,N,071950,500,154 억,,333312,N,N,12,N,00,N
20230907,130510,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,616,-9,5,-1.44,62334830,100507,52.52,616,629,613,812,438,625,620.20,1.08,0,-8391,633,628,624,619,615,627,618,155,187,500,430,1,1,30907210,190,-9.94,1.10,12,0.33,-62.00,562.00,964,20230112,-36.10,613,20230907,0.49,964,-36.10,20230112,613,0.49,20230907,964,-36.10,20230112,613,0.49,20230907,0.55,N,071950,500,154 억,,333312,N,N,12,N,00,N
20230907,120517,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,614,-11,5,-1.76,57193190,92159,48.16,616,629,613,812,438,625,620.59,1.08,0,-8236,633,628,624,619,615,627,618,155,187,500,430,1,1,30907210,190,-9.90,1.09,12,0.30,-62.00,562.00,964,20230112,-36.31,613,20230907,0.16,964,-36.31,20230112,613,0.16,20230907,964,-36.31,20230112,613,0.16,20230907,0.55,N,071950,500,154 억,,333312,N,N,12,N,00,N
20230907,110516,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,616,-9,5,-1.44,36329176,58285,30.46,616,629,613,812,438,625,623.30,1.08,0,-9274,633,628,624,619,615,627,618,155,187,500,430,1,1,30907210,190,-9.94,1.10,12,0.19,-62.00,562.00,964,20230112,-36.10,613,20230907,0.49,964,-36.10,20230112,613,0.49,20230907,964,-36.10,20230112,613,0.49,20230907,0.55,N,071950,500,154 억,,333312,N,N,12,N,00,N
20230907,100513,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,624,-1,5,-0.16,34357998,55094,28.79,616,629,613,812,438,625,623.63,1.08,0,-8610,633,628,624,619,615,627,618,155,187,500,430,1,1,30907210,193,-10.06,1.11,12,0.18,-62.00,562.00,964,20230112,-35.27,613,20230907,1.79,964,-35.27,20230112,613,1.79,20230907,964,-35.27,20230112,613,1.79,20230907,0.55,N,071950,500,154 억,,333312,N,N,12,N,00,N
20230907,090517,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,618,-7,5,-1.12,2354135,3824,2.00,616,618,613,812,438,625,615.62,1.08,0,-520,633,628,624,619,615,627,618,155,187,500,430,1,1,30907210,191,-9.97,1.10,12,0.01,-62.00,562.00,964,20230112,-35.89,613,20230907,0.82,964,-35.89,20230112,613,0.82,20230907,964,-35.89,20230112,613,0.82,20230907,0.55,N,071950,500,154 억,,333312,N,N,12,N,00,N
20230906,160511,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,625,-4,5,-0.64,118658806,190200,127.42,628,629,620,817,441,629,623.86,1.12,0,-12438,649,638,633,622,617,636,620,155,188,500,440,1,1,30907210,193,-10.08,1.11,12,0.62,-62.00,562.00,964,20230112,-35.17,620,20230906,0.81,964,-35.17,20230112,620,0.81,20230906,964,-35.17,20230112,620,0.81,20230906,0.62,N,071950,500,154 억,,345750,N,N,12,N,00,N
20230906,150511,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,625,-4,5,-0.64,118286384,189604,127.02,628,629,620,817,441,629,623.86,1.12,0,-12427,649,638,633,622,617,636,620,155,188,500,440,1,1,30907210,193,-10.08,1.11,12,0.61,-62.00,562.00,964,20230112,-35.17,620,20230906,0.81,964,-35.17,20230112,620,0.81,20230906,964,-35.17,20230112,620,0.81,20230906,0.62,N,071950,500,154 억,,345750,N,N,19,N,00,N
20230906,140513,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,624,-5,5,-0.79,114128701,182960,122.57,628,629,620,817,441,629,623.79,1.12,0,-8712,649,638,633,622,617,636,620,155,188,500,440,1,1,30907210,193,-10.06,1.11,12,0.59,-62.00,562.00,964,20230112,-35.27,620,20230906,0.65,964,-35.27,20230112,620,0.65,20230906,964,-35.27,20230112,620,0.65,20230906,0.62,N,071950,500,154 억,,345750,N,N,19,N,00,N
20230906,130508,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,623,-6,5,-0.95,90781092,145393,97.40,628,629,620,817,441,629,624.38,1.12,0,-7030,649,638,633,622,617,636,620,155,188,500,440,1,1,30907210,193,-10.05,1.11,12,0.47,-62.00,562.00,964,20230112,-35.37,620,20230906,0.48,964,-35.37,20230112,620,0.48,20230906,964,-35.37,20230112,620,0.48,20230906,0.62,N,071950,500,154 억,,345750,N,N,19,N,00,N
20230906,120517,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,622,-7,5,-1.11,54487708,87454,58.59,628,628,620,817,441,629,623.04,1.12,0,-6786,649,638,633,622,617,636,620,155,188,500,440,1,1,30907210,192,-10.03,1.11,12,0.28,-62.00,562.00,964,20230112,-35.48,620,20230906,0.32,964,-35.48,20230112,620,0.32,20230906,964,-35.48,20230112,620,0.32,20230906,0.62,N,071950,500,154 억,,345750,N,N,19,N,00,N
20230906,110514,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,626,-3,5,-0.48,35384382,56808,38.06,628,628,620,817,441,629,622.87,1.12,0,-5788,649,638,633,622,617,636,620,155,188,500,440,1,1,30907210,193,-10.10,1.11,12,0.18,-62.00,562.00,964,20230112,-35.06,620,20230906,0.97,964,-35.06,20230112,620,0.97,20230906,964,-35.06,20230112,620,0.97,20230906,0.62,N,071950,500,154 억,,345750,N,N,19,N,00,N
20230906,100500,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,621,-8,5,-1.27,15347879,24642,16.51,628,628,620,817,441,629,622.83,1.12,0,-4717,649,638,633,622,617,636,620,155,188,500,440,1,1,30907210,192,-10.02,1.10,12,0.08,-62.00,562.00,964,20230112,-35.58,620,20230906,0.16,964,-35.58,20230112,620,0.16,20230906,964,-35.58,20230112,620,0.16,20230906,0.62,N,071950,500,154 억,,345750,N,N,19,N,00,N
20230906,090505,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,623,-6,5,-0.95,3672543,5878,3.94,628,628,621,817,441,629,624.78,1.12,0,-3418,649,638,633,622,617,636,620,155,188,500,440,1,1,30907210,193,-10.05,1.11,12,0.02,-62.00,562.00,964,20230112,-35.37,621,20230906,0.32,964,-35.37,20230112,621,0.32,20230906,964,-35.37,20230112,621,0.32,20230906,0.62,N,071950,500,154 억,,345750,N,N,19,N,00,N
20230905,160506,57,100.00,KOSPI,,,N,N,N,N, ,N,629,-16,5,-2.48,94413208,149272,47.91,644,644,628,838,452,645,632.46,1.14,0,-6762,670,657,640,627,610,649,619,155,193,500,450,1,1,30907210,194,-10.15,1.12,12,0.48,-62.00,562.00,964,20230112,-34.75,623,20230904,0.96,964,-34.75,20230112,623,0.96,20230904,964,-34.75,20230112,623,0.96,20230904,0.62,N,071950,500,154 억,,352512,N,N,19,N,00,N
20230905,150516,57,100.00,KOSPI,,,N,N,N,N, ,N,632,-13,5,-2.02,90677902,143334,46.00,644,644,628,838,452,645,632.60,1.14,0,-6762,670,657,640,627,610,649,619,155,193,500,450,1,1,30907210,195,-10.19,1.12,12,0.46,-62.00,562.00,964,20230112,-34.44,623,20230904,1.44,964,-34.44,20230112,623,1.44,20230904,964,-34.44,20230112,623,1.44,20230904,0.62,N,071950,500,154 억,,352512,N,N,48,N,00,N
20230905,140513,57,100.00,KOSPI,,,N,N,N,N, ,N,631,-14,5,-2.17,74793095,118118,37.91,644,644,628,838,452,645,633.17,1.14,0,-6078,670,657,640,627,610,649,619,155,193,500,450,1,1,30907210,195,-10.18,1.12,12,0.38,-62.00,562.00,964,20230112,-34.54,623,20230904,1.28,964,-34.54,20230112,623,1.28,20230904,964,-34.54,20230112,623,1.28,20230904,0.62,N,071950,500,154 억,,352512,N,N,48,N,00,N
20230905,130454,57,100.00,KOSPI,,,N,N,N,N, ,N,630,-15,5,-2.33,58631631,92451,29.67,644,644,628,838,452,645,634.15,1.14,0,-5696,670,657,640,627,610,649,619,155,193,500,450,1,1,30907210,195,-10.16,1.12,12,0.30,-62.00,562.00,964,20230112,-34.65,623,20230904,1.12,964,-34.65,20230112,623,1.12,20230904,964,-34.65,20230112,623,1.12,20230904,0.62,N,071950,500,154 억,,352512,N,N,48,N,00,N
20230905,120503,57,100.00,KOSPI,,,N,N,N,N, ,N,631,-14,5,-2.17,46490361,73156,23.48,644,644,628,838,452,645,635.45,1.14,0,-5662,670,657,640,627,610,649,619,155,193,500,450,1,1,30907210,195,-10.18,1.12,12,0.24,-62.00,562.00,964,20230112,-34.54,623,20230904,1.28,964,-34.54,20230112,623,1.28,20230904,964,-34.54,20230112,623,1.28,20230904,0.62,N,071950,500,154 억,,352512,N,N,48,N,00,N
20230905,110507,57,100.00,KOSPI,,,N,N,N,N, ,N,628,-17,5,-2.64,38747998,60869,19.54,644,644,628,838,452,645,636.53,1.14,0,-5714,670,657,640,627,610,649,619,155,193,500,450,1,1,30907210,194,-10.13,1.12,12,0.20,-62.00,562.00,964,20230112,-34.85,623,20230904,0.80,964,-34.85,20230112,623,0.80,20230904,964,-34.85,20230112,623,0.80,20230904,0.62,N,071950,500,154 억,,352512,N,N,48,N,00,N
20230905,100502,57,100.00,KOSPI,,,N,N,N,N, ,N,639,-6,5,-0.93,22542822,35181,11.29,644,644,634,838,452,645,640.72,1.14,0,-5617,670,657,640,627,610,649,619,155,193,500,450,1,1,30907210,197,-10.31,1.14,12,0.11,-62.00,562.00,964,20230112,-33.71,623,20230904,2.57,964,-33.71,20230112,623,2.57,20230904,964,-33.71,20230112,623,2.57,20230904,0.62,N,071950,500,154 억,,352512,N,N,48,N,00,N
20230905,090457,57,100.00,KOSPI,,,N,N,N,N, ,N,643,-2,5,-0.31,7194601,11175,3.59,644,644,642,838,452,645,643.77,1.14,0,-2607,670,657,640,627,610,649,619,155,193,500,450,1,1,30907210,199,-10.37,1.14,12,0.04,-62.00,562.00,964,20230112,-33.30,623,20230904,3.21,964,-33.30,20230112,623,3.21,20230904,964,-33.30,20230112,623,3.21,20230904,0.62,N,071950,500,154 억,,352512,N,N,48,N,00,N
20230904,160500,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,645,-10,5,-1.53,197418520,309209,236.87,653,653,623,851,459,655,638.46,1.26,0,-35481,666,660,656,650,646,663,653,155,196,500,450,1,1,30907210,199,-10.40,1.15,12,1.00,-62.00,562.00,964,20230112,-33.09,623,20230904,3.53,964,-33.09,20230112,623,3.53,20230904,964,-33.09,20230112,623,3.53,20230904,0.62,N,071950,500,154 억,,387953,N,N,48,N,00,N
20230904,150451,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,640,-15,5,-2.29,193584448,303208,232.27,653,653,623,851,459,655,638.45,1.26,0,-35856,666,660,656,650,646,663,653,155,196,500,450,1,1,30907210,198,-10.32,1.14,12,0.98,-62.00,562.00,964,20230112,-33.61,623,20230904,2.73,964,-33.61,20230112,623,2.73,20230904,964,-33.61,20230112,623,2.73,20230904,0.62,N,071950,500,154 억,,387953,N,N,5,N,00,N
20230904,140447,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,627,-28,5,-4.27,139169316,218190,167.15,653,653,623,851,459,655,637.83,1.26,0,-33253,666,660,656,650,646,663,653,155,196,500,450,1,1,30907210,194,-10.11,1.12,12,0.71,-62.00,562.00,964,20230112,-34.96,623,20230904,0.64,964,-34.96,20230112,623,0.64,20230904,964,-34.96,20230112,623,0.64,20230904,0.62,N,071950,500,154 억,,387953,N,N,5,N,00,N
20230904,130455,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,633,-22,5,-3.36,106702174,166323,127.41,653,653,633,851,459,655,641.53,1.26,0,-32063,666,660,656,650,646,663,653,155,196,500,450,1,1,30907210,196,-10.21,1.13,12,0.54,-62.00,562.00,964,20230112,-34.34,633,20230904,0.00,964,-34.34,20230112,633,0.00,20230904,964,-34.34,20230112,633,0.00,20230904,0.62,N,071950,500,154 억,,387953,N,N,5,N,00,N
20230904,120448,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,638,-17,5,-2.60,93077413,144871,110.98,653,653,634,851,459,655,642.48,1.26,0,-22911,666,660,656,650,646,663,653,155,196,500,450,1,1,30907210,197,-10.29,1.14,12,0.47,-62.00,562.00,964,20230112,-33.82,634,20230904,0.63,964,-33.82,20230112,634,0.63,20230904,964,-33.82,20230112,634,0.63,20230904,0.62,N,071950,500,154 억,,387953,N,N,5,N,00,N
20230904,110441,57,100.00,KOSPI,,,N,N,N,N, ,N,644,-11,5,-1.68,49114612,75976,58.20,653,653,643,851,459,655,646.45,1.26,0,-11250,666,660,656,650,646,663,653,155,196,500,450,1,1,30907210,199,-10.39,1.15,12,0.25,-62.00,562.00,964,20230112,-33.20,635,20230726,1.42,964,-33.20,20230112,635,1.42,20230726,964,-33.20,20230112,635,1.42,20230726,0.62,N,071950,500,154 억,,387953,N,N,5,N,00,N
20230904,100443,57,100.00,KOSPI,,,N,N,N,N, ,N,646,-9,5,-1.37,24010666,37070,28.40,653,653,644,851,459,655,647.71,1.26,0,-9733,666,660,656,650,646,663,653,155,196,500,450,1,1,30907210,200,-10.42,1.15,12,0.12,-62.00,562.00,964,20230112,-32.99,635,20230726,1.73,964,-32.99,20230112,635,1.73,20230726,964,-32.99,20230112,635,1.73,20230726,0.62,N,071950,500,154 억,,387953,N,N,5,N,00,N
20230904,090452,57,100.00,KOSPI,,,N,N,N,N, ,N,645,-10,5,-1.53,11581227,17817,13.65,653,653,645,851,459,655,650.00,1.26,0,-9227,666,660,656,650,646,663,653,155,196,500,450,1,1,30907210,199,-10.40,1.15,12,0.06,-62.00,562.00,964,20230112,-33.09,635,20230726,1.57,964,-33.09,20230112,635,1.57,20230726,964,-33.09,20230112,635,1.57,20230726,0.62,N,071950,500,154 억,,387953,N,N,5,N,00,N
20230901,160445,57,100.00,KOSPI,,,N,N,N,N, ,N,655,3,2,0.46,85534258,130538,69.35,652,662,652,847,457,652,655.25,1.36,0,-30979,673,662,657,646,641,660,644,155,195,500,450,1,1,30907210,202,-10.56,1.17,12,0.42,-62.00,562.00,964,20230112,-32.05,635,20230726,3.15,964,-32.05,20230112,635,3.15,20230726,964,-32.05,20230112,635,3.15,20230726,0.62,N,071950,500,154 억,,418912,N,N,5,N,00,N
20230901,150452,57,100.00,KOSPI,,,N,N,N,N, ,N,655,3,2,0.46,81333887,124109,65.93,652,662,652,847,457,652,655.35,1.36,0,-30943,673,662,657,646,641,660,644,155,195,500,450,1,1,30907210,202,-10.56,1.17,12,0.40,-62.00,562.00,964,20230112,-32.05,635,20230726,3.15,964,-32.05,20230112,635,3.15,20230726,964,-32.05,20230112,635,3.15,20230726,0.62,N,071950,500,154 억,,418912,N,N,1,N,00,N
20230901,140451,57,100.00,KOSPI,,,N,N,N,N, ,N,656,4,2,0.61,76673082,117001,62.16,652,662,652,847,457,652,655.33,1.36,0,-29941,673,662,657,646,641,660,644,155,195,500,450,1,1,30907210,203,-10.58,1.17,12,0.38,-62.00,562.00,964,20230112,-31.95,635,20230726,3.31,964,-31.95,20230112,635,3.31,20230726,964,-31.95,20230112,635,3.31,20230726,0.62,N,071950,500,154 억,,418912,N,N,1,N,00,N
20230901,130441,57,100.00,KOSPI,,,N,N,N,N, ,N,657,5,2,0.77,75272896,114868,61.02,652,662,652,847,457,652,655.31,1.36,0,-27869,673,662,657,646,641,660,644,155,195,500,450,1,1,30907210,203,-10.60,1.17,12,0.37,-62.00,562.00,964,20230112,-31.85,635,20230726,3.46,964,-31.85,20230112,635,3.46,20230726,964,-31.85,20230112,635,3.46,20230726,0.62,N,071950,500,154 억,,418912,N,N,1,N,00,N
20230901,120444,57,100.00,KOSPI,,,N,N,N,N, ,N,657,5,2,0.77,74302696,113390,60.24,652,662,652,847,457,652,655.29,1.36,0,-27869,673,662,657,646,641,660,644,155,195,500,450,1,1,30907210,203,-10.60,1.17,12,0.37,-62.00,562.00,964,20230112,-31.85,635,20230726,3.46,964,-31.85,20230112,635,3.46,20230726,964,-31.85,20230112,635,3.46,20230726,0.62,N,071950,500,154 억,,418912,N,N,1,N,00,N
20230901,110444,57,100.00,KOSPI,,,N,N,N,N, ,N,654,2,2,0.31,51269331,78508,41.71,652,658,652,847,457,652,653.05,1.36,0,-1492,673,662,657,646,641,660,644,155,195,500,450,1,1,30907210,202,-10.55,1.16,12,0.25,-62.00,562.00,964,20230112,-32.16,635,20230726,2.99,964,-32.16,20230112,635,2.99,20230726,964,-32.16,20230112,635,2.99,20230726,0.62,N,071950,500,154 억,,418912,N,N,1,N,00,N
20230901,100442,57,100.00,KOSPI,,,N,N,N,N, ,N,653,1,2,0.15,25932430,39720,21.10,652,656,652,847,457,652,652.89,1.36,0,-1559,673,662,657,646,641,660,644,155,195,500,450,1,1,30907210,202,-10.53,1.16,12,0.13,-62.00,562.00,964,20230112,-32.26,635,20230726,2.83,964,-32.26,20230112,635,2.83,20230726,964,-32.26,20230112,635,2.83,20230726,0.62,N,071950,500,154 억,,418912,N,N,1,N,00,N
20230901,090437,57,100.00,KOSPI,,,N,N,N,N, ,N,652,0,3,0.00,12721351,19511,10.36,652,653,652,847,457,652,652.01,1.36,0,-2087,673,662,657,646,641,660,644,155,195,500,450,1,1,30907210,202,-10.52,1.16,12,0.06,-62.00,562.00,964,20230112,-32.37,635,20230726,2.68,964,-32.37,20230112,635,2.68,20230726,964,-32.37,20230112,635,2.68,20230726,0.62,N,071950,500,154 억,,418912,N,N,1,N,00,N