KissMeData/009310/price/prices-20230801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20230831	160242	57	100.00	KOSPI		기계	N	N	N	N	N	537	14	2	2.68	3043768909	5197694	2404.48	523	650	523	679	367	523	585.66	2.34	-20524	574	548	529	503	484	561	516	299	156	500	350	1	1	58867419	316	-15.34	0.40	12	8.83	-35.00	1329.00	1060	20220916	-49.34	455	20230822	18.02	867	-38.06	20230329	455	18.02	20230822	1060	-49.34	20220916	455	18.02	20230822	1.54	N	009310	500	298 억	1379945	N	N	1	N	N
3	20230831	150313	57	100.00	KOSPI		기계	N	N	N	N	N	540	17	2	3.25	2963381922	5048246	2335.35	523	650	523	679	367	523	587.01	2.34	-55015	574	548	529	503	484	561	516	299	156	500	350	1	1	58867419	318	-15.43	0.41	12	8.58	-35.00	1329.00	1060	20220916	-49.06	455	20230822	18.68	867	-37.72	20230329	455	18.68	20230822	1060	-49.06	20220916	455	18.68	20230822	1.54	N	009310	500	298 억	1379945	N	N	2	N	N
4	20230831	140326	57	100.00	KOSPI		기계	N	N	N	N	N	545	22	2	4.21	2717173938	4592821	2124.66	523	650	523	679	367	523	591.61	2.34	-135506	574	548	529	503	484	561	516	299	156	500	350	1	1	58867419	321	-15.57	0.41	12	7.80	-35.00	1329.00	1060	20220916	-48.58	455	20230822	19.78	867	-37.14	20230329	455	19.78	20230822	1060	-48.58	20220916	455	19.78	20230822	1.54	N	009310	500	298 억	1379945	N	N	2	N	N
5	20230831	130321	57	100.00	KOSPI		기계	N	N	N	N	N	527	4	2	0.76	70078742	131261	60.72	523	549	523	679	367	523	533.89	2.34	18876	574	548	529	503	484	561	516	299	156	500	350	1	1	58867419	310	-15.06	0.40	12	0.22	-35.00	1329.00	1060	20220916	-50.28	455	20230822	15.82	867	-39.22	20230329	455	15.82	20230822	1060	-50.28	20220916	455	15.82	20230822	1.54	N	009310	500	298 억	1379945	N	N	2	N	N
6	20230831	120325	57	100.00	KOSPI		기계	N	N	N	N	N	529	6	2	1.15	62900572	117707	54.45	523	549	523	679	367	523	534.38	2.34	19215	574	548	529	503	484	561	516	299	156	500	350	1	1	58867419	311	-15.11	0.40	12	0.20	-35.00	1329.00	1060	20220916	-50.09	455	20230822	16.26	867	-38.99	20230329	455	16.26	20230822	1060	-50.09	20220916	455	16.26	20230822	1.54	N	009310	500	298 억	1379945	N	N	2	N	N
7	20230831	110430	57	100.00	KOSPI		기계	N	N	N	N	N	529	6	2	1.15	58241199	108904	50.38	523	549	523	679	367	523	534.79	2.34	14952	574	548	529	503	484	561	516	299	156	500	350	1	1	58867419	311	-15.11	0.40	12	0.18	-35.00	1329.00	1060	20220916	-50.09	455	20230822	16.26	867	-38.99	20230329	455	16.26	20230822	1060	-50.09	20220916	455	16.26	20230822	1.54	N	009310	500	298 억	1379945	N	N	2	N	N
8	20230831	100348	57	100.00	KOSPI		기계	N	N	N	N	N	538	15	2	2.87	45642947	85186	39.41	523	549	523	679	367	523	535.80	2.34	14663	574	548	529	503	484	561	516	299	156	500	350	1	1	58867419	317	-15.37	0.40	12	0.14	-35.00	1329.00	1060	20220916	-49.25	455	20230822	18.24	867	-37.95	20230329	455	18.24	20230822	1060	-49.25	20220916	455	18.24	20230822	1.54	N	009310	500	298 억	1379945	N	N	2	N	N
9	20230831	090259	57	100.00	KOSPI		기계	N	N	N	N	N	529	6	2	1.15	14444958	27488	12.72	523	530	523	679	367	523	525.50	2.34	12861	574	548	529	503	484	561	516	299	156	500	350	1	1	58867419	311	-15.11	0.40	12	0.05	-35.00	1329.00	1060	20220916	-50.09	455	20230822	16.26	867	-38.99	20230329	455	16.26	20230822	1060	-50.09	20220916	455	16.26	20230822	1.54	N	009310	500	298 억	1379945	N	N	2	N	N
10	20230830	160243	57	100.00	KOSPI		기계	N	N	N	N	N	523	13	2	2.55	113938830	216167	146.22	510	555	510	663	357	510	527.09	2.33	9349	542	526	514	498	486	520	492	299	153	500	340	1	1	58867419	308	-14.94	0.39	12	0.37	-35.00	1329.00	1060	20220916	-50.66	455	20230822	14.95	867	-39.68	20230329	455	14.95	20230822	1060	-50.66	20220916	455	14.95	20230822	1.57	N	009310	500	298 억	1372940	N	N	2	N	N
11	20230830	150307	57	100.00	KOSPI		기계	N	N	N	N	N	527	17	2	3.33	102414317	194240	131.38	510	555	510	663	357	510	527.26	2.33	9574	542	526	514	498	486	520	492	299	153	500	340	1	1	58867419	310	-15.06	0.40	12	0.33	-35.00	1329.00	1060	20220916	-50.28	455	20230822	15.82	867	-39.22	20230329	455	15.82	20230822	1060	-50.28	20220916	455	15.82	20230822	1.57	N	009310	500	298 억	1372940	N	N	0	N	N
12	20230830	140330	57	100.00	KOSPI		기계	N	N	N	N	N	531	21	2	4.12	95789192	181601	122.84	510	555	510	663	357	510	527.47	2.33	6071	542	526	514	498	486	520	492	299	153	500	340	1	1	58867419	313	-15.17	0.40	12	0.31	-35.00	1329.00	1060	20220916	-49.91	455	20230822	16.70	867	-38.75	20230329	455	16.70	20230822	1060	-49.91	20220916	455	16.70	20230822	1.57	N	009310	500	298 억	1372940	N	N	0	N	N
13	20230830	130312	57	100.00	KOSPI		기계	N	N	N	N	N	526	16	2	3.14	84079557	159458	107.86	510	555	510	663	357	510	527.28	2.33	4115	542	526	514	498	486	520	492	299	153	500	340	1	1	58867419	310	-15.03	0.40	12	0.27	-35.00	1329.00	1060	20220916	-50.38	455	20230822	15.60	867	-39.33	20230329	455	15.60	20230822	1060	-50.38	20220916	455	15.60	20230822	1.57	N	009310	500	298 억	1372940	N	N	0	N	N
14	20230830	120321	57	100.00	KOSPI		기계	N	N	N	N	N	528	18	2	3.53	78162168	148278	100.30	510	555	510	663	357	510	527.13	2.33	4169	542	526	514	498	486	520	492	299	153	500	340	1	1	58867419	311	-15.09	0.40	12	0.25	-35.00	1329.00	1060	20220916	-50.19	455	20230822	16.04	867	-39.10	20230329	455	16.04	20230822	1060	-50.19	20220916	455	16.04	20230822	1.57	N	009310	500	298 억	1372940	N	N	0	N	N
15	20230830	110422	57	100.00	KOSPI		기계	N	N	N	N	N	535	25	2	4.90	65116282	123593	83.60	510	555	510	663	357	510	526.86	2.33	6037	542	526	514	498	486	520	492	299	153	500	340	1	1	58867419	315	-15.29	0.40	12	0.21	-35.00	1329.00	1060	20220916	-49.53	455	20230822	17.58	867	-38.29	20230329	455	17.58	20230822	1060	-49.53	20220916	455	17.58	20230822	1.57	N	009310	500	298 억	1372940	N	N	0	N	N
16	20230830	100338	57	100.00	KOSPI		기계	N	N	N	N	N	519	9	2	1.76	19753747	38485	26.03	510	519	510	663	357	510	513.28	2.33	11754	542	526	514	498	486	520	492	299	153	500	340	1	1	58867419	306	-14.83	0.39	12	0.07	-35.00	1329.00	1060	20220916	-51.04	455	20230822	14.07	867	-40.14	20230329	455	14.07	20230822	1060	-51.04	20220916	455	14.07	20230822	1.57	N	009310	500	298 억	1372940	N	N	0	N	N
17	20230830	090256	57	100.00	KOSPI		기계	N	N	N	N	N	510	0	3	0.00	9068310	17781	12.03	510	510	510	663	357	510	510.00	2.33	10387	542	526	514	498	486	520	492	299	153	500	340	1	1	58867419	300	-14.57	0.38	12	0.03	-35.00	1329.00	1060	20220916	-51.89	455	20230822	12.09	867	-41.18	20230329	455	12.09	20230822	1060	-51.89	20220916	455	12.09	20230822	1.57	N	009310	500	298 억	1372940	N	N	0	N	N
18	20230829	160240	57	100.00	KOSPI		기계	N	N	N	N	N	510	-7	5	-1.35	75812956	147841	102.62	511	530	502	672	362	517	512.80	2.35	-8580	531	523	509	501	487	528	506	299	155	500	350	1	1	58867419	300	-14.57	0.38	12	0.25	-35.00	1329.00	1060	20220916	-51.89	455	20230822	12.09	867	-41.18	20230329	455	12.09	20230822	1060	-51.89	20220916	455	12.09	20230822	1.57	N	009310	500	298 억	1381520	N	N	0	N	N
19	20230829	150309	57	100.00	KOSPI		기계	N	N	N	N	N	513	-4	5	-0.77	63737013	124184	86.20	511	530	502	672	362	517	513.25	2.35	-7514	531	523	509	501	487	528	506	299	155	500	350	1	1	58867419	302	-14.66	0.39	12	0.21	-35.00	1329.00	1060	20220916	-51.60	455	20230822	12.75	867	-40.83	20230329	455	12.75	20230822	1060	-51.60	20220916	455	12.75	20230822	1.57	N	009310	500	298 억	1381520	N	N	0	N	N
20	20230829	140330	57	100.00	KOSPI		기계	N	N	N	N	N	508	-9	5	-1.74	58277475	113496	78.78	511	530	502	672	362	517	513.48	2.35	-6417	531	523	509	501	487	528	506	299	155	500	350	1	1	58867419	299	-14.51	0.38	12	0.19	-35.00	1329.00	1060	20220916	-52.08	455	20230822	11.65	867	-41.41	20230329	455	11.65	20230822	1060	-52.08	20220916	455	11.65	20230822	1.57	N	009310	500	298 억	1381520	N	N	0	N	N
21	20230829	130317	57	100.00	KOSPI		기계	N	N	N	N	N	505	-12	5	-2.32	44567994	86381	59.96	511	530	505	672	362	517	515.95	2.35	-10689	531	523	509	501	487	528	506	299	155	500	350	1	1	58867419	297	-14.43	0.38	12	0.15	-35.00	1329.00	1060	20220916	-52.36	455	20230822	10.99	867	-41.75	20230329	455	10.99	20230822	1060	-52.36	20220916	455	10.99	20230822	1.57	N	009310	500	298 억	1381520	N	N	0	N	N
22	20230829	120323	57	100.00	KOSPI		기계	N	N	N	N	N	513	-4	5	-0.77	33417237	64533	44.79	511	530	510	672	362	517	517.83	2.35	-10744	531	523	509	501	487	528	506	299	155	500	350	1	1	58867419	302	-14.66	0.39	12	0.11	-35.00	1329.00	1060	20220916	-51.60	455	20230822	12.75	867	-40.83	20230329	455	12.75	20230822	1060	-51.60	20220916	455	12.75	20230822	1.57	N	009310	500	298 억	1381520	N	N	0	N	N
23	20230829	110500	57	100.00	KOSPI		기계	N	N	N	N	N	518	1	2	0.19	28763833	55524	38.54	511	530	510	672	362	517	518.04	2.35	-9647	531	523	509	501	487	528	506	299	155	500	350	1	1	58867419	305	-14.80	0.39	12	0.09	-35.00	1329.00	1060	20220916	-51.13	455	20230822	13.85	867	-40.25	20230329	455	13.85	20230822	1060	-51.13	20220916	455	13.85	20230822	1.57	N	009310	500	298 억	1381520	N	N	0	N	N
24	20230829	100344	57	100.00	KOSPI		기계	N	N	N	N	N	516	-1	5	-0.19	24669111	47622	33.06	511	530	510	672	362	517	518.02	2.35	-9447	531	523	509	501	487	528	506	299	155	500	350	1	1	58867419	304	-14.74	0.39	12	0.08	-35.00	1329.00	1060	20220916	-51.32	455	20230822	13.41	867	-40.48	20230329	455	13.41	20230822	1060	-51.32	20220916	455	13.41	20230822	1.57	N	009310	500	298 억	1381520	N	N	0	N	N
25	20230829	090234	57	100.00	KOSPI		기계	N	N	N	N	N	530	13	2	2.51	15724843	30439	21.13	511	530	510	672	362	517	516.60	2.35	-10107	531	523	509	501	487	528	506	299	155	500	350	1	1	58867419	312	-15.14	0.40	12	0.05	-35.00	1329.00	1060	20220916	-50.00	455	20230822	16.48	867	-38.87	20230329	455	16.48	20230822	1060	-50.00	20220916	455	16.48	20230822	1.57	N	009310	500	298 억	1381520	N	N	0	N	N
26	20230828	160235	57	100.00	KOSPI		기계	N	N	N	N	N	517	21	2	4.23	72306926	143394	74.52	495	517	495	644	348	496	504.25	2.26	49580	533	514	502	483	471	508	477	299	148	500	330	1	1	58867419	304	-14.77	0.39	12	0.24	-35.00	1329.00	1060	20220916	-51.23	455	20230822	13.63	867	-40.37	20230329	455	13.63	20230822	1060	-51.23	20220916	455	13.63	20230822	1.57	N	009310	500	298 억	1331940	N	N	0	N	N
27	20230828	150237	57	100.00	KOSPI		기계	N	N	N	N	N	507	11	2	2.22	66553715	132207	68.71	495	515	495	644	348	496	503.41	2.26	49529	533	514	502	483	471	508	477	299	148	500	330	1	1	58867419	298	-14.49	0.38	12	0.22	-35.00	1329.00	1060	20220916	-52.17	455	20230822	11.43	867	-41.52	20230329	455	11.43	20230822	1060	-52.17	20220916	455	11.43	20230822	1.57	N	009310	500	298 억	1331940	N	N	0	N	N
28	20230828	140237	57	100.00	KOSPI		기계	N	N	N	N	N	504	8	2	1.61	46206988	92238	47.93	495	506	495	644	348	496	500.95	2.26	31072	533	514	502	483	471	508	477	299	148	500	330	1	1	58867419	297	-14.40	0.38	12	0.16	-35.00	1329.00	1060	20220916	-52.45	455	20230822	10.77	867	-41.87	20230329	455	10.77	20230822	1060	-52.45	20220916	455	10.77	20230822	1.57	N	009310	500	298 억	1331940	N	N	0	N	N
29	20230828	130240	57	100.00	KOSPI		기계	N	N	N	N	N	503	7	2	1.41	42914207	85695	44.53	495	506	495	644	348	496	500.78	2.26	30220	533	514	502	483	471	508	477	299	148	500	330	1	1	58867419	296	-14.37	0.38	12	0.15	-35.00	1329.00	1060	20220916	-52.55	455	20230822	10.55	867	-41.98	20230329	455	10.55	20230822	1060	-52.55	20220916	455	10.55	20230822	1.57	N	009310	500	298 억	1331940	N	N	0	N	N
30	20230828	120238	57	100.00	KOSPI		기계	N	N	N	N	N	503	7	2	1.41	39319723	78560	40.83	495	506	495	644	348	496	500.51	2.26	29583	533	514	502	483	471	508	477	299	148	500	330	1	1	58867419	296	-14.37	0.38	12	0.13	-35.00	1329.00	1060	20220916	-52.55	455	20230822	10.55	867	-41.98	20230329	455	10.55	20230822	1060	-52.55	20220916	455	10.55	20230822	1.57	N	009310	500	298 억	1331940	N	N	0	N	N
31	20230828	110236	57	100.00	KOSPI		기계	N	N	N	N	N	504	8	2	1.61	29187059	58384	30.34	495	506	495	644	348	496	499.92	2.26	25813	533	514	502	483	471	508	477	299	148	500	330	1	1	58867419	297	-14.40	0.38	12	0.10	-35.00	1329.00	1060	20220916	-52.45	455	20230822	10.77	867	-41.87	20230329	455	10.77	20230822	1060	-52.45	20220916	455	10.77	20230822	1.57	N	009310	500	298 억	1331940	N	N	0	N	N
32	20230828	100233	57	100.00	KOSPI		기계	N	N	N	N	N	502	6	2	1.21	20190802	40550	21.07	495	504	495	644	348	496	497.92	2.26	21268	533	514	502	483	471	508	477	299	148	500	330	1	1	58867419	296	-14.34	0.38	12	0.07	-35.00	1329.00	1060	20220916	-52.64	455	20230822	10.33	867	-42.10	20230329	455	10.33	20230822	1060	-52.64	20220916	455	10.33	20230822	1.57	N	009310	500	298 억	1331940	N	N	0	N	N
33	20230828	090238	57	100.00	KOSPI		기계	N	N	N	N	N	501	5	2	1.01	10896030	21972	11.42	495	501	495	644	348	496	495.91	2.26	20458	533	514	502	483	471	508	477	299	148	500	330	1	1	58867419	295	-14.31	0.38	12	0.04	-35.00	1329.00	1060	20220916	-52.74	455	20230822	10.11	867	-42.21	20230329	455	10.11	20230822	1060	-52.74	20220916	455	10.11	20230822	1.57	N	009310	500	298 억	1331940	N	N	0	N	N
34	20230825	160236	57	100.00	KOSPI		기계	N	N	N	N	N	496	-14	5	-2.75	96271969	192120	49.58	515	521	490	663	357	510	501.10	2.31	-36563	550	530	509	489	468	540	499	299	153	500	340	1	1	58867419	292	-14.17	0.37	12	0.33	-35.00	1329.00	1060	20220916	-53.21	455	20230822	9.01	867	-42.79	20230329	455	9.01	20230822	1060	-53.21	20220916	455	9.01	20230822	1.63	N	009310	500	298 억	1358119	N	N	1	N	N
35	20230825	150237	57	100.00	KOSPI		기계	N	N	N	N	N	497	-13	5	-2.55	90347518	180228	46.52	515	521	490	663	357	510	501.30	2.31	-36103	550	530	509	489	468	540	499	299	153	500	340	1	1	58867419	293	-14.20	0.37	12	0.31	-35.00	1329.00	1060	20220916	-53.11	455	20230822	9.23	867	-42.68	20230329	455	9.23	20230822	1060	-53.11	20220916	455	9.23	20230822	1.63	N	009310	500	298 억	1358119	N	N	1	N	N
36	20230825	140236	57	100.00	KOSPI		기계	N	N	N	N	N	494	-16	5	-3.14	79153643	157634	40.68	515	521	490	663	357	510	502.14	2.31	-21159	550	530	509	489	468	540	499	299	153	500	340	1	1	58867419	291	-14.11	0.37	12	0.27	-35.00	1329.00	1060	20220916	-53.40	455	20230822	8.57	867	-43.02	20230329	455	8.57	20230822	1060	-53.40	20220916	455	8.57	20230822	1.63	N	009310	500	298 억	1358119	N	N	1	N	N
37	20230825	130236	57	100.00	KOSPI		기계	N	N	N	N	N	499	-11	5	-2.16	76830026	152968	39.48	515	521	490	663	357	510	502.26	2.31	-20993	550	530	509	489	468	540	499	299	153	500	340	1	1	58867419	294	-14.26	0.38	12	0.26	-35.00	1329.00	1060	20220916	-52.92	455	20230822	9.67	867	-42.45	20230329	455	9.67	20230822	1060	-52.92	20220916	455	9.67	20230822	1.63	N	009310	500	298 억	1358119	N	N	1	N	N
38	20230825	120237	57	100.00	KOSPI		기계	N	N	N	N	N	494	-16	5	-3.14	71116936	141461	36.51	515	521	490	663	357	510	502.73	2.31	-16408	550	530	509	489	468	540	499	299	153	500	340	1	1	58867419	291	-14.11	0.37	12	0.24	-35.00	1329.00	1060	20220916	-53.40	455	20230822	8.57	867	-43.02	20230329	455	8.57	20230822	1060	-53.40	20220916	455	8.57	20230822	1.63	N	009310	500	298 억	1358119	N	N	1	N	N
39	20230825	110237	57	100.00	KOSPI		기계	N	N	N	N	N	494	-16	5	-3.14	67085585	133304	34.40	515	521	490	663	357	510	503.25	2.31	-13318	550	530	509	489	468	540	499	299	153	500	340	1	1	58867419	291	-14.11	0.37	12	0.23	-35.00	1329.00	1060	20220916	-53.40	455	20230822	8.57	867	-43.02	20230329	455	8.57	20230822	1060	-53.40	20220916	455	8.57	20230822	1.63	N	009310	500	298 억	1358119	N	N	1	N	N
40	20230825	100237	57	100.00	KOSPI		기계	N	N	N	N	N	503	-7	5	-1.37	45785029	90203	23.28	515	521	496	663	357	510	507.58	2.31	3843	550	530	509	489	468	540	499	299	153	500	340	1	1	58867419	296	-14.37	0.38	12	0.15	-35.00	1329.00	1060	20220916	-52.55	455	20230822	10.55	867	-41.98	20230329	455	10.55	20230822	1060	-52.55	20220916	455	10.55	20230822	1.63	N	009310	500	298 억	1358119	N	N	1	N	N
41	20230825	090236	57	100.00	KOSPI		기계	N	N	N	N	N	519	9	2	1.76	4659711	9034	2.33	515	519	513	663	357	510	515.80	2.31	-1981	550	530	509	489	468	540	499	299	153	500	340	1	1	58867419	306	-14.83	0.39	12	0.02	-35.00	1329.00	1060	20220916	-51.04	455	20230822	14.07	867	-40.14	20230329	455	14.07	20230822	1060	-51.04	20220916	455	14.07	20230822	1.63	N	009310	500	298 억	1358119	N	N	1	N	N
42	20230824	160234	57	100.00	KOSPI		기계	N	N	N	N	N	510	22	2	4.51	196768983	387433	103.00	488	529	488	634	342	488	507.88	2.27	34632	526	506	482	462	438	517	473	299	146	500	330	1	1	58867419	300	-14.57	0.38	12	0.66	-35.00	1329.00	1060	20220916	-51.89	455	20230822	12.09	867	-41.18	20230329	455	12.09	20230822	1060	-51.89	20220916	455	12.09	20230822	1.61	N	009310	500	298 억	1337027	N	N	1	N	N
43	20230824	150233	57	100.00	KOSPI		기계	N	N	N	N	N	505	17	2	3.48	188327579	370844	98.59	488	529	488	634	342	488	507.84	2.27	34898	526	506	482	462	438	517	473	299	146	500	330	1	1	58867419	297	-14.43	0.38	12	0.63	-35.00	1329.00	1060	20220916	-52.36	455	20230822	10.99	867	-41.75	20230329	455	10.99	20230822	1060	-52.36	20220916	455	10.99	20230822	1.61	N	009310	500	298 억	1337027	N	N	0	N	N
44	20230824	140235	57	100.00	KOSPI		기계	N	N	N	N	N	506	18	2	3.69	178613016	351663	93.49	488	529	488	634	342	488	507.91	2.27	37036	526	506	482	462	438	517	473	299	146	500	330	1	1	58867419	298	-14.46	0.38	12	0.60	-35.00	1329.00	1060	20220916	-52.26	455	20230822	11.21	867	-41.64	20230329	455	11.21	20230822	1060	-52.26	20220916	455	11.21	20230822	1.61	N	009310	500	298 억	1337027	N	N	0	N	N
45	20230824	130235	57	100.00	KOSPI		기계	N	N	N	N	N	505	17	2	3.48	158076783	311197	82.73	488	529	488	634	342	488	507.96	2.27	27215	526	506	482	462	438	517	473	299	146	500	330	1	1	58867419	297	-14.43	0.38	12	0.53	-35.00	1329.00	1060	20220916	-52.36	455	20230822	10.99	867	-41.75	20230329	455	10.99	20230822	1060	-52.36	20220916	455	10.99	20230822	1.61	N	009310	500	298 억	1337027	N	N	0	N	N
46	20230824	120237	57	100.00	KOSPI		기계	N	N	N	N	N	501	13	2	2.66	140451695	276589	73.53	488	529	488	634	342	488	507.80	2.27	30950	526	506	482	462	438	517	473	299	146	500	330	1	1	58867419	295	-14.31	0.38	12	0.47	-35.00	1329.00	1060	20220916	-52.74	455	20230822	10.11	867	-42.21	20230329	455	10.11	20230822	1060	-52.74	20220916	455	10.11	20230822	1.61	N	009310	500	298 억	1337027	N	N	0	N	N
47	20230824	110234	57	100.00	KOSPI		기계	N	N	N	N	N	508	20	2	4.10	127129356	250214	66.52	488	529	488	634	342	488	508.08	2.27	33164	526	506	482	462	438	517	473	299	146	500	330	1	1	58867419	299	-14.51	0.38	12	0.43	-35.00	1329.00	1060	20220916	-52.08	455	20230822	11.65	867	-41.41	20230329	455	11.65	20230822	1060	-52.08	20220916	455	11.65	20230822	1.61	N	009310	500	298 억	1337027	N	N	0	N	N
48	20230824	100235	57	100.00	KOSPI		기계	N	N	N	N	N	495	7	2	1.43	119586870	235169	62.52	488	529	488	634	342	488	508.51	2.27	32776	526	506	482	462	438	517	473	299	146	500	330	1	1	58867419	291	-14.14	0.37	12	0.40	-35.00	1329.00	1060	20220916	-53.30	455	20230822	8.79	867	-42.91	20230329	455	8.79	20230822	1060	-53.30	20220916	455	8.79	20230822	1.61	N	009310	500	298 억	1337027	N	N	0	N	N
49	20230824	090236	57	100.00	KOSPI		기계	N	N	N	N	N	495	7	2	1.43	11067001	22629	6.02	488	499	488	634	342	488	489.06	2.27	-382	526	506	482	462	438	517	473	299	146	500	330	1	1	58867419	291	-14.14	0.37	12	0.04	-35.00	1329.00	1060	20220916	-53.30	455	20230822	8.79	867	-42.91	20230329	455	8.79	20230822	1060	-53.30	20220916	455	8.79	20230822	1.61	N	009310	500	298 억	1337027	N	N	0	N	N
50	20230823	160233	57	100.00	KOSPI		기계	N	N	N	N	N	488	30	2	6.55	180394344	374243	69.56	458	502	458	595	321	458	482.00	2.20	49051	505	481	468	444	431	475	438	299	137	500	310	1	1	58867419	287	-13.94	0.37	12	0.64	-35.00	1329.00	1060	20220916	-53.96	455	20230822	7.25	867	-43.71	20230329	455	7.25	20230822	1060	-53.96	20220916	455	7.25	20230822	1.61	N	009310	500	298 억	1293838	N	N	0	N	N
51	20230823	150234	57	100.00	KOSPI		기계	N	N	N	N	N	486	28	2	6.11	162819576	338252	62.87	458	502	458	595	321	458	481.36	2.20	49699	505	481	468	444	431	475	438	299	137	500	310	1	1	58867419	286	-13.89	0.37	12	0.57	-35.00	1329.00	1060	20220916	-54.15	455	20230822	6.81	867	-43.94	20230329	455	6.81	20230822	1060	-54.15	20220916	455	6.81	20230822	1.61	N	009310	500	298 억	1293838	N	N	0	N	N
52	20230823	140236	57	100.00	KOSPI		기계	N	N	N	N	N	483	25	2	5.46	151330521	314555	58.47	458	502	458	595	321	458	481.09	2.20	53697	505	481	468	444	431	475	438	299	137	500	310	1	1	58867419	284	-13.80	0.36	12	0.53	-35.00	1329.00	1060	20220916	-54.43	455	20230822	6.15	867	-44.29	20230329	455	6.15	20230822	1060	-54.43	20220916	455	6.15	20230822	1.61	N	009310	500	298 억	1293838	N	N	0	N	N
53	20230823	130234	57	100.00	KOSPI		기계	N	N	N	N	N	489	31	2	6.77	139386781	289796	53.86	458	502	458	595	321	458	480.98	2.20	54066	505	481	468	444	431	475	438	299	137	500	310	1	1	58867419	288	-13.97	0.37	12	0.49	-35.00	1329.00	1060	20220916	-53.87	455	20230822	7.47	867	-43.60	20230329	455	7.47	20230822	1060	-53.87	20220916	455	7.47	20230822	1.61	N	009310	500	298 억	1293838	N	N	0	N	N
54	20230823	120235	57	100.00	KOSPI		기계	N	N	N	N	N	492	34	2	7.42	112719543	234880	43.66	458	502	458	595	321	458	479.90	2.20	46421	505	481	468	444	431	475	438	299	137	500	310	1	1	58867419	290	-14.06	0.37	12	0.40	-35.00	1329.00	1060	20220916	-53.58	455	20230822	8.13	867	-43.25	20230329	455	8.13	20230822	1060	-53.58	20220916	455	8.13	20230822	1.61	N	009310	500	298 억	1293838	N	N	0	N	N
55	20230823	110234	57	100.00	KOSPI		기계	N	N	N	N	N	476	18	2	3.93	50127267	106067	19.71	458	478	458	595	321	458	472.60	2.20	6044	505	481	468	444	431	475	438	299	137	500	310	1	1	58867419	280	-13.60	0.36	12	0.18	-35.00	1329.00	1060	20220916	-55.09	455	20230822	4.62	867	-45.10	20230329	455	4.62	20230822	1060	-55.09	20220916	455	4.62	20230822	1.61	N	009310	500	298 억	1293838	N	N	0	N	N
56	20230823	100235	57	100.00	KOSPI		기계	N	N	N	N	N	475	17	2	3.71	25625302	54329	10.10	458	478	458	595	321	458	471.67	2.20	-6232	505	481	468	444	431	475	438	299	137	500	310	1	1	58867419	280	-13.57	0.36	12	0.09	-35.00	1329.00	1060	20220916	-55.19	455	20230822	4.40	867	-45.21	20230329	455	4.40	20230822	1060	-55.19	20220916	455	4.40	20230822	1.61	N	009310	500	298 억	1293838	N	N	0	N	N
57	20230823	090236	57	100.00	KOSPI		기계	N	N	N	N	N	458	0	3	0.00	2805107	6096	1.13	458	465	458	595	321	458	460.16	2.20	-755	505	481	468	444	431	475	438	299	137	500	310	1	1	58867419	270	-13.09	0.34	12	0.01	-35.00	1329.00	1060	20220916	-56.79	455	20230822	0.66	867	-47.17	20230329	455	0.66	20230822	1060	-56.79	20220916	455	0.66	20230822	1.61	N	009310	500	298 억	1293838	N	N	0	N	N
58	20230822	160233	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	458	-34	5	-6.91	251068845	537575	322.78	492	492	455	639	345	492	467.04	2.24	-22989	510	501	495	486	480	498	483	299	147	500	330	1	1	58867419	270	-13.09	0.34	12	0.91	-35.00	1329.00	1060	20220916	-56.79	455	20230822	0.66	867	-47.17	20230329	455	0.66	20230822	1060	-56.79	20220916	455	0.66	20230822	1.60	N	009310	500	298 억	1319095	N	N	0	N	N
59	20230822	150234	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	461	-31	5	-6.30	240593262	514748	309.08	492	492	455	639	345	492	467.40	2.24	-22953	510	501	495	486	480	498	483	299	147	500	330	1	1	58867419	271	-13.17	0.35	12	0.87	-35.00	1329.00	1060	20220916	-56.51	455	20230822	1.32	867	-46.83	20230329	455	1.32	20230822	1060	-56.51	20220916	455	1.32	20230822	1.60	N	009310	500	298 억	1319095	N	N	0	N	N
60	20230822	140235	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	459	-33	5	-6.71	214934758	458939	275.57	492	492	455	639	345	492	468.33	2.24	-17985	510	501	495	486	480	498	483	299	147	500	330	1	1	58867419	270	-13.11	0.35	12	0.78	-35.00	1329.00	1060	20220916	-56.70	455	20230822	0.88	867	-47.06	20230329	455	0.88	20230822	1060	-56.70	20220916	455	0.88	20230822	1.60	N	009310	500	298 억	1319095	N	N	0	N	N
61	20230822	130232	57	100.00	KOSPI		기계	N	N	N	N	N	462	-30	5	-6.10	150053886	317447	190.61	492	492	461	639	345	492	472.69	2.24	8140	510	501	495	486	480	498	483	299	147	500	330	1	1	58867419	272	-13.20	0.35	12	0.54	-35.00	1329.00	1060	20220916	-56.42	458	20230726	0.87	867	-46.71	20230329	458	0.87	20230726	1060	-56.42	20220916	458	0.87	20230726	1.60	N	009310	500	298 억	1319095	N	N	0	N	N
62	20230822	120230	57	100.00	KOSPI		기계	N	N	N	N	N	469	-23	5	-4.67	115330497	242786	145.78	492	492	465	639	345	492	475.03	2.24	5091	510	501	495	486	480	498	483	299	147	500	330	1	1	58867419	276	-13.40	0.35	12	0.41	-35.00	1329.00	1060	20220916	-55.75	458	20230726	2.40	867	-45.91	20230329	458	2.40	20230726	1060	-55.75	20220916	458	2.40	20230726	1.60	N	009310	500	298 억	1319095	N	N	0	N	N
63	20230822	110232	57	100.00	KOSPI		기계	N	N	N	N	N	470	-22	5	-4.47	95124187	199635	119.87	492	492	465	639	345	492	476.49	2.24	6643	510	501	495	486	480	498	483	299	147	500	330	1	1	58867419	277	-13.43	0.35	12	0.34	-35.00	1329.00	1060	20220916	-55.66	458	20230726	2.62	867	-45.79	20230329	458	2.62	20230726	1060	-55.66	20220916	458	2.62	20230726	1.60	N	009310	500	298 억	1319095	N	N	0	N	N
64	20230822	100231	57	100.00	KOSPI		기계	N	N	N	N	N	479	-13	5	-2.64	50053284	103969	62.43	492	492	473	639	345	492	481.43	2.24	-1264	510	501	495	486	480	498	483	299	147	500	330	1	1	58867419	282	-13.69	0.36	12	0.18	-35.00	1329.00	1060	20220916	-54.81	458	20230726	4.59	867	-44.75	20230329	458	4.59	20230726	1060	-54.81	20220916	458	4.59	20230726	1.60	N	009310	500	298 억	1319095	N	N	0	N	N
65	20230822	090232	57	100.00	KOSPI		기계	N	N	N	N	N	491	-1	5	-0.20	9222530	18749	11.26	492	492	491	639	345	492	491.89	2.24	7264	510	501	495	486	480	498	483	299	147	500	330	1	1	58867419	289	-14.03	0.37	12	0.03	-35.00	1329.00	1060	20220916	-53.68	458	20230726	7.21	867	-43.37	20230329	458	7.21	20230726	1060	-53.68	20220916	458	7.21	20230726	1.60	N	009310	500	298 억	1319095	N	N	0	N	N
66	20230821	160231	57	100.00	KOSPI		기계	N	N	N	N	N	492	-1	5	-0.20	81522918	165540	82.12	493	504	489	640	346	493	492.47	2.22	14204	523	507	494	478	465	501	472	299	147	500	330	1	1	58867419	290	-14.06	0.37	12	0.28	-35.00	1329.00	1060	20220916	-53.58	458	20230726	7.42	867	-43.25	20230329	458	7.42	20230726	1060	-53.58	20220916	458	7.42	20230726	1.62	N	009310	500	298 억	1304929	N	N	0	N	N
67	20230821	150233	57	100.00	KOSPI		기계	N	N	N	N	N	491	-2	5	-0.41	80971915	164420	81.56	493	504	489	640	346	493	492.47	2.22	14168	523	507	494	478	465	501	472	299	147	500	330	1	1	58867419	289	-14.03	0.37	12	0.28	-35.00	1329.00	1060	20220916	-53.68	458	20230726	7.21	867	-43.37	20230329	458	7.21	20230726	1060	-53.68	20220916	458	7.21	20230726	1.62	N	009310	500	298 억	1304929	N	N	0	N	N
68	20230821	140233	57	100.00	KOSPI		기계	N	N	N	N	N	490	-3	5	-0.61	68996103	139976	69.44	493	504	489	640	346	493	492.91	2.22	20444	523	507	494	478	465	501	472	299	147	500	330	1	1	58867419	288	-14.00	0.37	12	0.24	-35.00	1329.00	1060	20220916	-53.77	458	20230726	6.99	867	-43.48	20230329	458	6.99	20230726	1060	-53.77	20220916	458	6.99	20230726	1.62	N	009310	500	298 억	1304929	N	N	0	N	N
69	20230821	130235	57	100.00	KOSPI		기계	N	N	N	N	N	489	-4	5	-0.81	59697524	120965	60.01	493	504	489	640	346	493	493.51	2.22	22577	523	507	494	478	465	501	472	299	147	500	330	1	1	58867419	288	-13.97	0.37	12	0.21	-35.00	1329.00	1060	20220916	-53.87	458	20230726	6.77	867	-43.60	20230329	458	6.77	20230726	1060	-53.87	20220916	458	6.77	20230726	1.62	N	009310	500	298 억	1304929	N	N	0	N	N
70	20230821	120234	57	100.00	KOSPI		기계	N	N	N	N	N	490	-3	5	-0.61	47135756	95323	47.29	493	504	489	640	346	493	494.48	2.22	22427	523	507	494	478	465	501	472	299	147	500	330	1	1	58867419	288	-14.00	0.37	12	0.16	-35.00	1329.00	1060	20220916	-53.77	458	20230726	6.99	867	-43.48	20230329	458	6.99	20230726	1060	-53.77	20220916	458	6.99	20230726	1.62	N	009310	500	298 억	1304929	N	N	0	N	N
71	20230821	110234	57	100.00	KOSPI		기계	N	N	N	N	N	497	4	2	0.81	23359094	47088	23.36	493	504	493	640	346	493	496.07	2.22	24502	523	507	494	478	465	501	472	299	147	500	330	1	1	58867419	293	-14.20	0.37	12	0.08	-35.00	1329.00	1060	20220916	-53.11	458	20230726	8.52	867	-42.68	20230329	458	8.52	20230726	1060	-53.11	20220916	458	8.52	20230726	1.62	N	009310	500	298 억	1304929	N	N	0	N	N
72	20230821	100233	57	100.00	KOSPI		기계	N	N	N	N	N	496	3	2	0.61	22202354	44762	22.20	493	504	493	640	346	493	496.01	2.22	23960	523	507	494	478	465	501	472	299	147	500	330	1	1	58867419	292	-14.17	0.37	12	0.08	-35.00	1329.00	1060	20220916	-53.21	458	20230726	8.30	867	-42.79	20230329	458	8.30	20230726	1060	-53.21	20220916	458	8.30	20230726	1.62	N	009310	500	298 억	1304929	N	N	0	N	N
73	20230821	090235	57	100.00	KOSPI		기계	N	N	N	N	N	500	7	2	1.42	9703059	19669	9.76	493	500	493	640	346	493	493.32	2.22	15964	523	507	494	478	465	501	472	299	147	500	330	1	1	58867419	294	-14.29	0.38	12	0.03	-35.00	1329.00	1060	20220916	-52.83	458	20230726	9.17	867	-42.33	20230329	458	9.17	20230726	1060	-52.83	20220916	458	9.17	20230726	1.62	N	009310	500	298 억	1304929	N	N	0	N	N
74	20230818	160233	57	100.00	KOSPI		기계	N	N	N	N	N	493	-6	5	-1.20	99856591	201150	68.69	499	510	481	648	350	499	496.45	2.21	8397	525	512	498	485	471	505	478	299	149	500	330	1	1	58867419	290	-14.09	0.37	12	0.34	-35.00	1329.00	1100	20220817	-55.18	458	20230726	7.64	867	-43.14	20230329	458	7.64	20230726	1060	-53.49	20220916	458	7.64	20230726	1.62	N	009310	500	298 억	1299586	N	N	0	N	N
75	20230818	150232	57	100.00	KOSPI		기계	N	N	N	N	N	500	1	2	0.20	89152373	179488	61.30	499	510	481	648	350	499	496.70	2.21	8231	525	512	498	485	471	505	478	299	149	500	330	1	1	58867419	294	-14.29	0.38	12	0.30	-35.00	1329.00	1100	20220817	-54.55	458	20230726	9.17	867	-42.33	20230329	458	9.17	20230726	1060	-52.83	20220916	458	9.17	20230726	1.62	N	009310	500	298 억	1299586	N	N	0	N	N
76	20230818	140232	57	100.00	KOSPI		기계	N	N	N	N	N	504	5	2	1.00	76202311	153614	52.46	499	510	481	648	350	499	496.06	2.21	8450	525	512	498	485	471	505	478	299	149	500	330	1	1	58867419	297	-14.40	0.38	12	0.26	-35.00	1329.00	1100	20220817	-54.18	458	20230726	10.04	867	-41.87	20230329	458	10.04	20230726	1060	-52.45	20220916	458	10.04	20230726	1.62	N	009310	500	298 억	1299586	N	N	0	N	N
77	20230818	130230	57	100.00	KOSPI		기계	N	N	N	N	N	502	3	2	0.60	74623431	150472	51.39	499	510	481	648	350	499	495.93	2.21	8516	525	512	498	485	471	505	478	299	149	500	330	1	1	58867419	296	-14.34	0.38	12	0.26	-35.00	1329.00	1100	20220817	-54.36	458	20230726	9.61	867	-42.10	20230329	458	9.61	20230726	1060	-52.64	20220916	458	9.61	20230726	1.62	N	009310	500	298 억	1299586	N	N	0	N	N
78	20230818	120239	57	100.00	KOSPI		기계	N	N	N	N	N	503	4	2	0.80	64310907	129806	44.33	499	510	481	648	350	499	495.44	2.21	7468	525	512	498	485	471	505	478	299	149	500	330	1	1	58867419	296	-14.37	0.38	12	0.22	-35.00	1329.00	1100	20220817	-54.27	458	20230726	9.83	867	-41.98	20230329	458	9.83	20230726	1060	-52.55	20220916	458	9.83	20230726	1.62	N	009310	500	298 억	1299586	N	N	0	N	N
79	20230818	110231	57	100.00	KOSPI		기계	N	N	N	N	N	505	6	2	1.20	58816878	118910	40.61	499	505	481	648	350	499	494.63	2.21	7970	525	512	498	485	471	505	478	299	149	500	330	1	1	58867419	297	-14.43	0.38	12	0.20	-35.00	1329.00	1100	20220817	-54.09	458	20230726	10.26	867	-41.75	20230329	458	10.26	20230726	1060	-52.36	20220916	458	10.26	20230726	1.62	N	009310	500	298 억	1299586	N	N	0	N	N
80	20230818	100232	57	100.00	KOSPI		기계	N	N	N	N	N	490	-9	5	-1.80	49955756	101183	34.55	499	503	481	648	350	499	493.72	2.21	1962	525	512	498	485	471	505	478	299	149	500	330	1	1	58867419	288	-14.00	0.37	12	0.17	-35.00	1329.00	1100	20220817	-55.45	458	20230726	6.99	867	-43.48	20230329	458	6.99	20230726	1060	-53.77	20220916	458	6.99	20230726	1.62	N	009310	500	298 억	1299586	N	N	0	N	N
81	20230818	090233	57	100.00	KOSPI		기계	N	N	N	N	N	487	-12	5	-2.40	13824076	27751	9.48	499	499	485	648	350	499	498.15	2.21	-147	525	512	498	485	471	505	478	299	149	500	330	1	1	58867419	287	-13.91	0.37	12	0.05	-35.00	1329.00	1100	20220817	-55.73	458	20230726	6.33	867	-43.83	20230329	458	6.33	20230726	1060	-54.06	20220916	458	6.33	20230726	1.62	N	009310	500	298 억	1299586	N	N	0	N	N
82	20230817	160233	57	100.00	KOSPI		기계	N	N	N	N	N	499	-12	5	-2.35	144061736	292461	92.70	511	511	484	664	358	511	492.58	2.24	-9276	549	530	516	497	483	523	490	299	153	500	340	1	1	58867419	294	-14.26	0.38	12	0.50	-35.00	1329.00	1100	20220817	-54.64	458	20230726	8.95	867	-42.45	20230329	458	8.95	20230726	1100	-54.64	20220817	458	8.95	20230726	1.61	N	009310	500	298 억	1316719	N	N	4	N	N
83	20230817	150235	57	100.00	KOSPI		기계	N	N	N	N	N	497	-14	5	-2.74	137559848	279406	88.56	511	511	484	664	358	511	492.33	2.24	-7361	549	530	516	497	483	523	490	299	153	500	340	1	1	58867419	293	-14.20	0.37	12	0.47	-35.00	1329.00	1100	20220817	-54.82	458	20230726	8.52	867	-42.68	20230329	458	8.52	20230726	1100	-54.82	20220817	458	8.52	20230726	1.61	N	009310	500	298 억	1316719	N	N	4	N	N
84	20230817	140232	57	100.00	KOSPI		기계	N	N	N	N	N	489	-22	5	-4.31	115313443	234182	74.23	511	511	484	664	358	511	492.41	2.24	-6085	549	530	516	497	483	523	490	299	153	500	340	1	1	58867419	288	-13.97	0.37	12	0.40	-35.00	1329.00	1100	20220817	-55.55	458	20230726	6.77	867	-43.60	20230329	458	6.77	20230726	1100	-55.55	20220817	458	6.77	20230726	1.61	N	009310	500	298 억	1316719	N	N	4	N	N
85	20230817	130231	57	100.00	KOSPI		기계	N	N	N	N	N	489	-22	5	-4.31	108024760	219296	69.51	511	511	484	664	358	511	492.60	2.24	-8623	549	530	516	497	483	523	490	299	153	500	340	1	1	58867419	288	-13.97	0.37	12	0.37	-35.00	1329.00	1100	20220817	-55.55	458	20230726	6.77	867	-43.60	20230329	458	6.77	20230726	1100	-55.55	20220817	458	6.77	20230726	1.61	N	009310	500	298 억	1316719	N	N	4	N	N
86	20230817	120233	57	100.00	KOSPI		기계	N	N	N	N	N	490	-21	5	-4.11	92369940	187174	59.33	511	511	485	664	358	511	493.50	2.24	-10690	549	530	516	497	483	523	490	299	153	500	340	1	1	58867419	288	-14.00	0.37	12	0.32	-35.00	1329.00	1100	20220817	-55.45	458	20230726	6.99	867	-43.48	20230329	458	6.99	20230726	1100	-55.45	20220817	458	6.99	20230726	1.61	N	009310	500	298 억	1316719	N	N	4	N	N
87	20230817	110232	57	100.00	KOSPI		기계	N	N	N	N	N	488	-23	5	-4.50	78067961	157976	50.07	511	511	485	664	358	511	494.18	2.24	-12025	549	530	516	497	483	523	490	299	153	500	340	1	1	58867419	287	-13.94	0.37	12	0.27	-35.00	1329.00	1100	20220817	-55.64	458	20230726	6.55	867	-43.71	20230329	458	6.55	20230726	1100	-55.64	20220817	458	6.55	20230726	1.61	N	009310	500	298 억	1316719	N	N	4	N	N
88	20230817	100232	57	100.00	KOSPI		기계	N	N	N	N	N	497	-14	5	-2.74	42470658	85229	27.01	511	511	490	664	358	511	498.31	2.24	-14503	549	530	516	497	483	523	490	299	153	500	340	1	1	58867419	293	-14.20	0.37	12	0.14	-35.00	1329.00	1100	20220817	-54.82	458	20230726	8.52	867	-42.68	20230329	458	8.52	20230726	1100	-54.82	20220817	458	8.52	20230726	1.61	N	009310	500	298 억	1316719	N	N	4	N	N
89	20230817	090231	57	100.00	KOSPI		기계	N	N	N	N	N	500	-11	5	-2.15	10530250	20710	6.56	511	511	500	664	358	511	508.46	2.24	-6016	549	530	516	497	483	523	490	299	153	500	340	1	1	58867419	294	-14.29	0.38	12	0.04	-35.00	1329.00	1100	20220817	-54.55	458	20230726	9.17	867	-42.33	20230329	458	9.17	20230726	1100	-54.55	20220817	458	9.17	20230726	1.61	N	009310	500	298 억	1316719	N	N	4	N	N
90	20230816	160232	57	100.00	KOSPI		기계	N	N	N	N	N	511	-27	5	-5.02	161171202	315471	63.22	535	535	502	699	377	538	510.89	2.14	20739	591	564	551	524	511	558	518	299	161	500	360	1	1	58867419	301	-14.60	0.38	12	0.54	-35.00	1329.00	1100	20220817	-53.55	458	20230726	11.57	867	-41.06	20230329	458	11.57	20230726	1100	-53.55	20220817	458	11.57	20230726	1.58	N	009310	500	298 억	1261716	N	N	4	N	N
91	20230816	150232	57	100.00	KOSPI		기계	N	N	N	N	N	512	-26	5	-4.83	158696863	310646	62.25	535	535	502	699	377	538	510.86	2.14	20880	591	564	551	524	511	558	518	299	161	500	360	1	1	58867419	301	-14.63	0.39	12	0.53	-35.00	1329.00	1100	20220817	-53.45	458	20230726	11.79	867	-40.95	20230329	458	11.79	20230726	1100	-53.45	20220817	458	11.79	20230726	1.58	N	009310	500	298 억	1261716	N	N	9	N	N
92	20230816	140231	57	100.00	KOSPI		기계	N	N	N	N	N	512	-26	5	-4.83	154265960	301997	60.52	535	535	502	699	377	538	510.82	2.14	26240	591	564	551	524	511	558	518	299	161	500	360	1	1	58867419	301	-14.63	0.39	12	0.51	-35.00	1329.00	1100	20220817	-53.45	458	20230726	11.79	867	-40.95	20230329	458	11.79	20230726	1100	-53.45	20220817	458	11.79	20230726	1.58	N	009310	500	298 억	1261716	N	N	9	N	N
93	20230816	130234	57	100.00	KOSPI		기계	N	N	N	N	N	515	-23	5	-4.28	150920768	295452	59.21	535	535	502	699	377	538	510.81	2.14	25488	591	564	551	524	511	558	518	299	161	500	360	1	1	58867419	303	-14.71	0.39	12	0.50	-35.00	1329.00	1100	20220817	-53.18	458	20230726	12.45	867	-40.60	20230329	458	12.45	20230726	1100	-53.18	20220817	458	12.45	20230726	1.58	N	009310	500	298 억	1261716	N	N	9	N	N
94	20230816	120234	57	100.00	KOSPI		기계	N	N	N	N	N	511	-27	5	-5.02	141347849	276652	55.44	535	535	502	699	377	538	510.92	2.14	24412	591	564	551	524	511	558	518	299	161	500	360	1	1	58867419	301	-14.60	0.38	12	0.47	-35.00	1329.00	1100	20220817	-53.55	458	20230726	11.57	867	-41.06	20230329	458	11.57	20230726	1100	-53.55	20220817	458	11.57	20230726	1.58	N	009310	500	298 억	1261716	N	N	9	N	N
95	20230816	110233	57	100.00	KOSPI		기계	N	N	N	N	N	514	-24	5	-4.46	123771028	242524	48.60	535	535	502	699	377	538	510.35	2.14	25041	591	564	551	524	511	558	518	299	161	500	360	1	1	58867419	303	-14.69	0.39	12	0.41	-35.00	1329.00	1100	20220817	-53.27	458	20230726	12.23	867	-40.72	20230329	458	12.23	20230726	1100	-53.27	20220817	458	12.23	20230726	1.58	N	009310	500	298 억	1261716	N	N	9	N	N
96	20230816	100228	57	100.00	KOSPI		기계	N	N	N	N	N	512	-26	5	-4.83	109308187	214332	42.95	535	535	502	699	377	538	509.99	2.14	13948	591	564	551	524	511	558	518	299	161	500	360	1	1	58867419	301	-14.63	0.39	12	0.36	-35.00	1329.00	1100	20220817	-53.45	458	20230726	11.79	867	-40.95	20230329	458	11.79	20230726	1100	-53.45	20220817	458	11.79	20230726	1.58	N	009310	500	298 억	1261716	N	N	9	N	N
97	20230816	090230	57	100.00	KOSPI		기계	N	N	N	N	N	522	-16	5	-2.97	7741242	14547	2.92	535	535	521	699	377	538	532.15	2.14	-1028	591	564	551	524	511	558	518	299	161	500	360	1	1	58867419	307	-14.91	0.39	12	0.02	-35.00	1329.00	1100	20220817	-52.55	458	20230726	13.97	867	-39.79	20230329	458	13.97	20230726	1100	-52.55	20220817	458	13.97	20230726	1.58	N	009310	500	298 억	1261716	N	N	9	N	N
98	20230814	160230	57	100.00	KOSPI		기계	N	N	N	N	N	538	-38	5	-6.60	273041194	498946	211.50	576	578	538	748	404	576	547.24	2.06	27219	589	582	579	572	569	581	571	299	172	500	390	1	1	58867419	317	-15.37	0.40	12	0.85	-35.00	1329.00	1100	20220817	-51.09	458	20230726	17.47	867	-37.95	20230329	458	17.47	20230726	1100	-51.09	20220817	458	17.47	20230726	1.58	N	009310	500	298 억	1212757	N	N	9	N	N
99	20230814	150230	57	100.00	KOSPI		기계	N	N	N	N	N	544	-32	5	-5.56	243288583	443792	188.12	576	578	539	748	404	576	548.20	2.06	33440	589	582	579	572	569	581	571	299	172	500	390	1	1	58867419	320	-15.54	0.41	12	0.75	-35.00	1329.00	1100	20220817	-50.55	458	20230726	18.78	867	-37.25	20230329	458	18.78	20230726	1100	-50.55	20220817	458	18.78	20230726	1.58	N	009310	500	298 억	1212757	N	N	14	N	N
100	20230814	140230	57	100.00	KOSPI		기계	N	N	N	N	N	545	-31	5	-5.38	166708497	302432	128.20	576	578	540	748	404	576	551.23	2.06	23478	589	582	579	572	569	581	571	299	172	500	390	1	1	58867419	321	-15.57	0.41	12	0.51	-35.00	1329.00	1100	20220817	-50.45	458	20230726	19.00	867	-37.14	20230329	458	19.00	20230726	1100	-50.45	20220817	458	19.00	20230726	1.58	N	009310	500	298 억	1212757	N	N	14	N	N
101	20230814	130229	57	100.00	KOSPI		기계	N	N	N	N	N	551	-25	5	-4.34	157519001	285566	121.05	576	578	540	748	404	576	551.60	2.06	21194	589	582	579	572	569	581	571	299	172	500	390	1	1	58867419	324	-15.74	0.41	12	0.49	-35.00	1329.00	1100	20220817	-49.91	458	20230726	20.31	867	-36.45	20230329	458	20.31	20230726	1100	-49.91	20220817	458	20.31	20230726	1.58	N	009310	500	298 억	1212757	N	N	14	N	N
102	20230814	120229	57	100.00	KOSPI		기계	N	N	N	N	N	545	-31	5	-5.38	145656248	263861	111.85	576	578	540	748	404	576	552.02	2.06	13340	589	582	579	572	569	581	571	299	172	500	390	1	1	58867419	321	-15.57	0.41	12	0.45	-35.00	1329.00	1100	20220817	-50.45	458	20230726	19.00	867	-37.14	20230329	458	19.00	20230726	1100	-50.45	20220817	458	19.00	20230726	1.58	N	009310	500	298 억	1212757	N	N	14	N	N
103	20230814	110229	57	100.00	KOSPI		기계	N	N	N	N	N	542	-34	5	-5.90	106546902	191839	81.32	576	578	540	748	404	576	555.40	2.06	5050	589	582	579	572	569	581	571	299	172	500	390	1	1	58867419	319	-15.49	0.41	12	0.33	-35.00	1329.00	1100	20220817	-50.73	458	20230726	18.34	867	-37.49	20230329	458	18.34	20230726	1100	-50.73	20220817	458	18.34	20230726	1.58	N	009310	500	298 억	1212757	N	N	14	N	N
104	20230814	100228	57	100.00	KOSPI		기계	N	N	N	N	N	563	-13	5	-2.26	48517111	86128	36.51	576	578	551	748	404	576	563.31	2.06	-9492	589	582	579	572	569	581	571	299	172	500	390	1	1	58867419	331	-16.09	0.42	12	0.15	-35.00	1329.00	1100	20220817	-48.82	458	20230726	22.93	867	-35.06	20230329	458	22.93	20230726	1100	-48.82	20220817	458	22.93	20230726	1.58	N	009310	500	298 억	1212757	N	N	14	N	N
105	20230814	090229	57	100.00	KOSPI		기계	N	N	N	N	N	572	-4	5	-0.69	2551147	4431	1.88	576	576	572	748	404	576	575.75	2.06	-3932	589	582	579	572	569	581	571	299	172	500	390	1	1	58867419	337	-16.34	0.43	12	0.01	-35.00	1329.00	1100	20220817	-48.00	458	20230726	24.89	867	-34.03	20230329	458	24.89	20230726	1100	-48.00	20220817	458	24.89	20230726	1.58	N	009310	500	298 억	1212757	N	N	14	N	N
106	20230811	160228	57	100.00	KOSPI		기계	N	N	N	N	N	576	-13	5	-2.21	136823306	235910	133.50	584	586	576	765	413	589	579.98	2.04	17667	608	598	579	569	550	603	574	299	176	500	400	1	1	58867419	339	-16.46	0.43	12	0.40	-35.00	1329.00	1100	20220817	-47.64	458	20230726	25.76	867	-33.56	20230329	458	25.76	20230726	1100	-47.64	20220817	458	25.76	20230726	1.58	N	009310	500	298 억	1198896	N	N	14	N	N
107	20230811	150227	57	100.00	KOSPI		기계	N	N	N	N	N	577	-12	5	-2.04	130001516	224077	126.80	584	586	576	765	413	589	580.16	2.04	20530	608	598	579	569	550	603	574	299	176	500	400	1	1	58867419	340	-16.49	0.43	12	0.38	-35.00	1329.00	1100	20220817	-47.55	458	20230726	25.98	867	-33.45	20230329	458	25.98	20230726	1100	-47.55	20220817	458	25.98	20230726	1.58	N	009310	500	298 억	1198896	N	N	20	N	N
108	20230811	140227	57	100.00	KOSPI		기계	N	N	N	N	N	578	-11	5	-1.87	85691205	147396	83.41	584	586	576	765	413	589	581.37	2.04	16829	608	598	579	569	550	603	574	299	176	500	400	1	1	58867419	340	-16.51	0.43	12	0.25	-35.00	1329.00	1100	20220817	-47.45	458	20230726	26.20	867	-33.33	20230329	458	26.20	20230726	1100	-47.45	20220817	458	26.20	20230726	1.58	N	009310	500	298 억	1198896	N	N	20	N	N
109	20230811	130227	57	100.00	KOSPI		기계	N	N	N	N	N	581	-8	5	-1.36	54732654	94335	53.38	584	586	576	765	413	589	580.19	2.04	19197	608	598	579	569	550	603	574	299	176	500	400	1	1	58867419	342	-16.60	0.44	12	0.16	-35.00	1329.00	1100	20220817	-47.18	458	20230726	26.86	867	-32.99	20230329	458	26.86	20230726	1100	-47.18	20220817	458	26.86	20230726	1.58	N	009310	500	298 억	1198896	N	N	20	N	N
110	20230811	120227	57	100.00	KOSPI		기계	N	N	N	N	N	580	-9	5	-1.53	53752252	92648	52.43	584	586	576	765	413	589	580.18	2.04	19397	608	598	579	569	550	603	574	299	176	500	400	1	1	58867419	341	-16.57	0.44	12	0.16	-35.00	1329.00	1100	20220817	-47.27	458	20230726	26.64	867	-33.10	20230329	458	26.64	20230726	1100	-47.27	20220817	458	26.64	20230726	1.58	N	009310	500	298 억	1198896	N	N	20	N	N
111	20230811	110225	57	100.00	KOSPI		기계	N	N	N	N	N	579	-10	5	-1.70	40025750	68924	39.00	584	586	576	765	413	589	580.72	2.04	10934	608	598	579	569	550	603	574	299	176	500	400	1	1	58867419	341	-16.54	0.44	12	0.12	-35.00	1329.00	1100	20220817	-47.36	458	20230726	26.42	867	-33.22	20230329	458	26.42	20230726	1100	-47.36	20220817	458	26.42	20230726	1.58	N	009310	500	298 억	1198896	N	N	20	N	N
112	20230811	100224	57	100.00	KOSPI		기계	N	N	N	N	N	581	-8	5	-1.36	22416758	38505	21.79	584	586	576	765	413	589	582.18	2.04	11204	608	598	579	569	550	603	574	299	176	500	400	1	1	58867419	342	-16.60	0.44	12	0.07	-35.00	1329.00	1100	20220817	-47.18	458	20230726	26.86	867	-32.99	20230329	458	26.86	20230726	1100	-47.18	20220817	458	26.86	20230726	1.58	N	009310	500	298 억	1198896	N	N	20	N	N
113	20230811	090227	57	100.00	KOSPI		기계	N	N	N	N	N	584	-5	5	-0.85	3304856	5659	3.20	584	584	584	765	413	589	584.00	2.04	500	608	598	579	569	550	603	574	299	176	500	400	1	1	58867419	344	-16.69	0.44	12	0.01	-35.00	1329.00	1100	20220817	-46.91	458	20230726	27.51	867	-32.64	20230329	458	27.51	20230726	1100	-46.91	20220817	458	27.51	20230726	1.58	N	009310	500	298 억	1198896	N	N	20	N	N
114	20230810	160226	57	100.00	KOSPI		기계	N	N	N	N	N	589	12	2	2.08	100833942	175781	170.52	577	589	560	750	404	577	573.63	2.01	-23781	595	585	578	568	561	582	565	299	173	500	390	1	1	58867419	347	-16.83	0.44	12	0.30	-35.00	1329.00	1100	20220817	-46.45	458	20230726	28.60	867	-32.06	20230329	458	28.60	20230726	1100	-46.45	20220817	458	28.60	20230726	1.58	N	009310	500	298 억	1183139	N	N	20	N	N
115	20230810	150224	57	100.00	KOSPI		기계	N	N	N	N	N	581	4	2	0.69	91004420	159005	154.24	577	585	560	750	404	577	572.34	2.01	-24505	595	585	578	568	561	582	565	299	173	500	390	1	1	58867419	342	-16.60	0.44	12	0.27	-35.00	1329.00	1100	20220817	-47.18	458	20230726	26.86	867	-32.99	20230329	458	26.86	20230726	1100	-47.18	20220817	458	26.86	20230726	1.58	N	009310	500	298 억	1183139	N	N	0	N	N
116	20230810	140225	57	100.00	KOSPI		기계	N	N	N	N	N	577	0	3	0.00	79686571	139463	135.29	577	585	560	750	404	577	571.38	2.01	-21309	595	585	578	568	561	582	565	299	173	500	390	1	1	58867419	340	-16.49	0.43	12	0.24	-35.00	1329.00	1100	20220817	-47.55	458	20230726	25.98	867	-33.45	20230329	458	25.98	20230726	1100	-47.55	20220817	458	25.98	20230726	1.58	N	009310	500	298 억	1183139	N	N	0	N	N
117	20230810	130223	57	100.00	KOSPI		기계	N	N	N	N	N	575	-2	5	-0.35	57526395	100925	97.90	577	585	560	750	404	577	569.99	2.01	-9863	595	585	578	568	561	582	565	299	173	500	390	1	1	58867419	338	-16.43	0.43	12	0.17	-35.00	1329.00	1100	20220817	-47.73	458	20230726	25.55	867	-33.68	20230329	458	25.55	20230726	1100	-47.73	20220817	458	25.55	20230726	1.58	N	009310	500	298 억	1183139	N	N	0	N	N
118	20230810	120225	57	100.00	KOSPI		기계	N	N	N	N	N	574	-3	5	-0.52	46616375	81917	79.46	577	585	560	750	404	577	569.07	2.01	-920	595	585	578	568	561	582	565	299	173	500	390	1	1	58867419	338	-16.40	0.43	12	0.14	-35.00	1329.00	1100	20220817	-47.82	458	20230726	25.33	867	-33.79	20230329	458	25.33	20230726	1100	-47.82	20220817	458	25.33	20230726	1.58	N	009310	500	298 억	1183139	N	N	0	N	N
119	20230810	110226	57	100.00	KOSPI		기계	N	N	N	N	N	575	-2	5	-0.35	42683895	75057	72.81	577	585	560	750	404	577	568.69	2.01	1891	595	585	578	568	561	582	565	299	173	500	390	1	1	58867419	338	-16.43	0.43	12	0.13	-35.00	1329.00	1100	20220817	-47.73	458	20230726	25.55	867	-33.68	20230329	458	25.55	20230726	1100	-47.73	20220817	458	25.55	20230726	1.58	N	009310	500	298 억	1183139	N	N	0	N	N
120	20230810	100226	57	100.00	KOSPI		기계	N	N	N	N	N	566	-11	5	-1.91	30208841	52959	51.37	577	585	560	750	404	577	570.42	2.01	-3526	595	585	578	568	561	582	565	299	173	500	390	1	1	58867419	333	-16.17	0.43	12	0.09	-35.00	1329.00	1100	20220817	-48.55	458	20230726	23.58	867	-34.72	20230329	458	23.58	20230726	1100	-48.55	20220817	458	23.58	20230726	1.58	N	009310	500	298 억	1183139	N	N	0	N	N
121	20230810	090225	57	100.00	KOSPI		기계	N	N	N	N	N	577	0	3	0.00	9691590	16786	16.28	577	583	577	750	404	577	577.36	2.01	-5078	595	585	578	568	561	582	565	299	173	500	390	1	1	58867419	340	-16.49	0.43	12	0.03	-35.00	1329.00	1100	20220817	-47.55	458	20230726	25.98	867	-33.45	20230329	458	25.98	20230726	1100	-47.55	20220817	458	25.98	20230726	1.58	N	009310	500	298 억	1183139	N	N	0	N	N
122	20230809	160225	57	100.00	KOSPI		기계	N	N	N	N	N	577	-4	5	-0.69	59355547	103060	43.88	581	588	571	755	407	581	575.93	2.04	-15282	621	601	590	570	559	595	564	299	174	500	390	1	1	58867419	340	-16.49	0.43	12	0.18	-35.00	1329.00	1100	20220817	-47.55	458	20230726	25.98	867	-33.45	20230329	458	25.98	20230726	1100	-47.55	20220817	458	25.98	20230726	1.58	N	009310	500	298 억	1198460	N	N	11	N	N
123	20230809	150224	57	100.00	KOSPI		기계	N	N	N	N	N	574	-7	5	-1.20	55240294	95917	40.83	581	588	571	755	407	581	575.92	2.04	-11811	621	601	590	570	559	595	564	299	174	500	390	1	1	58867419	338	-16.40	0.43	12	0.16	-35.00	1329.00	1100	20220817	-47.82	458	20230726	25.33	867	-33.79	20230329	458	25.33	20230726	1100	-47.82	20220817	458	25.33	20230726	1.58	N	009310	500	298 억	1198460	N	N	11	N	N
124	20230809	140223	57	100.00	KOSPI		기계	N	N	N	N	N	576	-5	5	-0.86	41622177	72238	30.75	581	588	571	755	407	581	576.18	2.04	-2422	621	601	590	570	559	595	564	299	174	500	390	1	1	58867419	339	-16.46	0.43	12	0.12	-35.00	1329.00	1100	20220817	-47.64	458	20230726	25.76	867	-33.56	20230329	458	25.76	20230726	1100	-47.64	20220817	458	25.76	20230726	1.58	N	009310	500	298 억	1198460	N	N	11	N	N
125	20230809	130226	57	100.00	KOSPI		기계	N	N	N	N	N	578	-3	5	-0.52	38399972	66632	28.37	581	588	571	755	407	581	576.30	2.04	-1942	621	601	590	570	559	595	564	299	174	500	390	1	1	58867419	340	-16.51	0.43	12	0.11	-35.00	1329.00	1100	20220817	-47.45	458	20230726	26.20	867	-33.33	20230329	458	26.20	20230726	1100	-47.45	20220817	458	26.20	20230726	1.58	N	009310	500	298 억	1198460	N	N	11	N	N
126	20230809	120226	57	100.00	KOSPI		기계	N	N	N	N	N	578	-3	5	-0.52	33741767	58528	24.92	581	588	571	755	407	581	576.51	2.04	1713	621	601	590	570	559	595	564	299	174	500	390	1	1	58867419	340	-16.51	0.43	12	0.10	-35.00	1329.00	1100	20220817	-47.45	458	20230726	26.20	867	-33.33	20230329	458	26.20	20230726	1100	-47.45	20220817	458	26.20	20230726	1.58	N	009310	500	298 억	1198460	N	N	11	N	N
127	20230809	110225	57	100.00	KOSPI		기계	N	N	N	N	N	575	-6	5	-1.03	31025967	53813	22.91	581	588	571	755	407	581	576.55	2.04	3060	621	601	590	570	559	595	564	299	174	500	390	1	1	58867419	338	-16.43	0.43	12	0.09	-35.00	1329.00	1100	20220817	-47.73	458	20230726	25.55	867	-33.68	20230329	458	25.55	20230726	1100	-47.73	20220817	458	25.55	20230726	1.58	N	009310	500	298 억	1198460	N	N	11	N	N
128	20230809	100223	57	100.00	KOSPI		기계	N	N	N	N	N	580	-1	5	-0.17	16875099	29199	12.43	581	588	575	755	407	581	577.93	2.04	-3179	621	601	590	570	559	595	564	299	174	500	390	1	1	58867419	341	-16.57	0.44	12	0.05	-35.00	1329.00	1100	20220817	-47.27	458	20230726	26.64	867	-33.10	20230329	458	26.64	20230726	1100	-47.27	20220817	458	26.64	20230726	1.58	N	009310	500	298 억	1198460	N	N	11	N	N
129	20230809	090223	57	100.00	KOSPI		기계	N	N	N	N	N	577	-4	5	-0.69	2897336	4992	2.13	581	588	577	755	407	581	580.39	2.04	-2823	621	601	590	570	559	595	564	299	174	500	390	1	1	58867419	340	-16.49	0.43	12	0.01	-35.00	1329.00	1100	20220817	-47.55	458	20230726	25.98	867	-33.45	20230329	458	25.98	20230726	1100	-47.55	20220817	458	25.98	20230726	1.58	N	009310	500	298 억	1198460	N	N	11	N	N
130	20230808	160226	57	100.00	KOSPI		기계	N	N	N	N	N	581	-27	5	-4.44	138394575	234881	122.96	608	610	579	790	426	608	589.21	2.05	-10284	648	627	614	593	580	621	587	299	182	500	410	1	1	58867419	342	-16.60	0.44	12	0.40	-35.00	1329.00	1100	20220817	-47.18	458	20230726	26.86	867	-32.99	20230329	458	26.86	20230726	1100	-47.18	20220817	458	26.86	20230726	1.57	N	009310	500	298 억	1206787	N	N	11	N	N
131	20230808	150224	57	100.00	KOSPI		기계	N	N	N	N	N	583	-25	5	-4.11	130905820	221996	116.21	608	610	579	790	426	608	589.68	2.05	-9647	648	627	614	593	580	621	587	299	182	500	410	1	1	58867419	343	-16.66	0.44	12	0.38	-35.00	1329.00	1100	20220817	-47.00	458	20230726	27.29	867	-32.76	20230329	458	27.29	20230726	1100	-47.00	20220817	458	27.29	20230726	1.57	N	009310	500	298 억	1206787	N	N	6	N	N
132	20230808	140223	57	100.00	KOSPI		기계	N	N	N	N	N	584	-24	5	-3.95	120522801	204136	106.86	608	610	579	790	426	608	590.40	2.05	-3022	648	627	614	593	580	621	587	299	182	500	410	1	1	58867419	344	-16.69	0.44	12	0.35	-35.00	1329.00	1100	20220817	-46.91	458	20230726	27.51	867	-32.64	20230329	458	27.51	20230726	1100	-46.91	20220817	458	27.51	20230726	1.57	N	009310	500	298 억	1206787	N	N	6	N	N
133	20230808	130222	57	100.00	KOSPI		기계	N	N	N	N	N	583	-25	5	-4.11	117596664	199099	104.23	608	610	579	790	426	608	590.64	2.05	-2110	648	627	614	593	580	621	587	299	182	500	410	1	1	58867419	343	-16.66	0.44	12	0.34	-35.00	1329.00	1100	20220817	-47.00	458	20230726	27.29	867	-32.76	20230329	458	27.29	20230726	1100	-47.00	20220817	458	27.29	20230726	1.57	N	009310	500	298 억	1206787	N	N	6	N	N
134	20230808	120223	57	100.00	KOSPI		기계	N	N	N	N	N	579	-29	5	-4.77	115505873	195507	102.35	608	610	579	790	426	608	590.80	2.05	-1334	648	627	614	593	580	621	587	299	182	500	410	1	1	58867419	341	-16.54	0.44	12	0.33	-35.00	1329.00	1100	20220817	-47.36	458	20230726	26.42	867	-33.22	20230329	458	26.42	20230726	1100	-47.36	20220817	458	26.42	20230726	1.57	N	009310	500	298 억	1206787	N	N	6	N	N
135	20230808	110223	57	100.00	KOSPI		기계	N	N	N	N	N	588	-20	5	-3.29	97792751	165133	86.45	608	610	581	790	426	608	592.21	2.05	-802	648	627	614	593	580	621	587	299	182	500	410	1	1	58867419	346	-16.80	0.44	12	0.28	-35.00	1329.00	1100	20220817	-46.55	458	20230726	28.38	867	-32.18	20230329	458	28.38	20230726	1100	-46.55	20220817	458	28.38	20230726	1.57	N	009310	500	298 억	1206787	N	N	6	N	N
136	20230808	100224	57	100.00	KOSPI		기계	N	N	N	N	N	597	-11	5	-1.81	29255703	48658	25.47	608	610	591	790	426	608	601.25	2.05	-4232	648	627	614	593	580	621	587	299	182	500	410	1	1	58867419	351	-17.06	0.45	12	0.08	-35.00	1329.00	1100	20220817	-45.73	458	20230726	30.35	867	-31.14	20230329	458	30.35	20230726	1100	-45.73	20220817	458	30.35	20230726	1.57	N	009310	500	298 억	1206787	N	N	6	N	N
137	20230808	090224	57	100.00	KOSPI		기계	N	N	N	N	N	608	0	3	0.00	469376	772	0.40	608	608	608	790	426	608	608.00	2.05	-4	648	627	614	593	580	621	587	299	182	500	410	1	1	58867419	358	-17.37	0.46	12	0.00	-35.00	1329.00	1100	20220817	-44.73	458	20230726	32.75	867	-29.87	20230329	458	32.75	20230726	1100	-44.73	20220817	458	32.75	20230726	1.57	N	009310	500	298 억	1206787	N	N	6	N	N
138	20230807	160222	57	100.00	KOSPI		기계	N	N	N	N	N	608	-29	5	-4.55	116244779	190515	92.53	635	635	601	828	446	637	610.16	2.11	-35345	654	645	629	620	604	650	625	299	191	500	430	1	1	58867419	358	-17.37	0.46	12	0.32	-35.00	1329.00	1100	20220817	-44.73	458	20230726	32.75	867	-29.87	20230329	458	32.75	20230726	1100	-44.73	20220817	458	32.75	20230726	1.66	N	009310	500	298 억	1242150	N	N	6	N	N
139	20230807	150221	57	100.00	KOSPI		기계	N	N	N	N	N	603	-34	5	-5.34	110130672	180436	87.64	635	635	601	828	446	637	610.36	2.11	-34139	654	645	629	620	604	650	625	299	191	500	430	1	1	58867419	355	-17.23	0.45	12	0.31	-35.00	1329.00	1100	20220817	-45.18	458	20230726	31.66	867	-30.45	20230329	458	31.66	20230726	1100	-45.18	20220817	458	31.66	20230726	1.66	N	009310	500	298 억	1242150	N	N	5	N	N
140	20230807	140223	57	100.00	KOSPI		기계	N	N	N	N	N	604	-33	5	-5.18	102100225	167103	81.16	635	635	601	828	446	637	611.00	2.11	-33431	654	645	629	620	604	650	625	299	191	500	430	1	1	58867419	356	-17.26	0.45	12	0.28	-35.00	1329.00	1100	20220817	-45.09	458	20230726	31.88	867	-30.33	20230329	458	31.88	20230726	1100	-45.09	20220817	458	31.88	20230726	1.66	N	009310	500	298 억	1242150	N	N	5	N	N
141	20230807	130222	57	100.00	KOSPI		기계	N	N	N	N	N	608	-29	5	-4.55	76610629	124807	60.62	635	635	605	828	446	637	613.83	2.11	-34807	654	645	629	620	604	650	625	299	191	500	430	1	1	58867419	358	-17.37	0.46	12	0.21	-35.00	1329.00	1100	20220817	-44.73	458	20230726	32.75	867	-29.87	20230329	458	32.75	20230726	1100	-44.73	20220817	458	32.75	20230726	1.66	N	009310	500	298 억	1242150	N	N	5	N	N
142	20230807	120221	57	100.00	KOSPI		기계	N	N	N	N	N	611	-26	5	-4.08	73713578	120051	58.31	635	635	605	828	446	637	614.02	2.11	-32260	654	645	629	620	604	650	625	299	191	500	430	1	1	58867419	360	-17.46	0.46	12	0.20	-35.00	1329.00	1100	20220817	-44.45	458	20230726	33.41	867	-29.53	20230329	458	33.41	20230726	1100	-44.45	20220817	458	33.41	20230726	1.66	N	009310	500	298 억	1242150	N	N	5	N	N
143	20230807	110220	57	100.00	KOSPI		기계	N	N	N	N	N	612	-25	5	-3.92	66258275	107810	52.36	635	635	605	828	446	637	614.58	2.11	-31178	654	645	629	620	604	650	625	299	191	500	430	1	1	58867419	360	-17.49	0.46	12	0.18	-35.00	1329.00	1100	20220817	-44.36	458	20230726	33.62	867	-29.41	20230329	458	33.62	20230726	1100	-44.36	20220817	458	33.62	20230726	1.66	N	009310	500	298 억	1242150	N	N	5	N	N
144	20230807	100223	57	100.00	KOSPI		기계	N	N	N	N	N	610	-27	5	-4.24	57204567	93002	45.17	635	635	605	828	446	637	615.09	2.11	-31143	654	645	629	620	604	650	625	299	191	500	430	1	1	58867419	359	-17.43	0.46	12	0.16	-35.00	1329.00	1100	20220817	-44.55	458	20230726	33.19	867	-29.64	20230329	458	33.19	20230726	1100	-44.55	20220817	458	33.19	20230726	1.66	N	009310	500	298 억	1242150	N	N	5	N	N
145	20230807	090222	57	100.00	KOSPI		기계	N	N	N	N	N	621	-16	5	-2.51	6510347	10256	4.98	635	635	621	828	446	637	634.78	2.11	-7644	654	645	629	620	604	650	625	299	191	500	430	1	1	58867419	366	-17.74	0.47	12	0.02	-35.00	1329.00	1100	20220817	-43.55	458	20230726	35.59	867	-28.37	20230329	458	35.59	20230726	1100	-43.55	20220817	458	35.59	20230726	1.66	N	009310	500	298 억	1242150	N	N	5	N	N
146	20230804	160221	57	100.00	KOSPI		기계	N	N	N	N	N	637	8	2	1.27	128020191	205762	57.09	629	638	613	817	441	629	622.18	2.08	-344	675	651	631	607	587	642	598	299	188	500	420	1	1	58867419	375	-18.20	0.48	12	0.35	-35.00	1329.00	1100	20220817	-42.09	458	20230726	39.08	867	-26.53	20230329	458	39.08	20230726	1100	-42.09	20220817	458	39.08	20230726	1.68	N	009310	500	298 억	1225347	N	N	5	N	N
147	20230804	150221	57	100.00	KOSPI		기계	N	N	N	N	N	626	-3	5	-0.48	116036118	186848	51.85	629	631	613	817	441	629	621.02	2.08	-69	675	651	631	607	587	642	598	299	188	500	420	1	1	58867419	369	-17.89	0.47	12	0.32	-35.00	1329.00	1100	20220817	-43.09	458	20230726	36.68	867	-27.80	20230329	458	36.68	20230726	1100	-43.09	20220817	458	36.68	20230726	1.68	N	009310	500	298 억	1225347	N	N	8	N	N
148	20230804	140222	57	100.00	KOSPI		기계	N	N	N	N	N	622	-7	5	-1.11	99651109	160741	44.60	629	630	613	817	441	629	619.95	2.08	4253	675	651	631	607	587	642	598	299	188	500	420	1	1	58867419	366	-17.77	0.47	12	0.27	-35.00	1329.00	1100	20220817	-43.45	458	20230726	35.81	867	-28.26	20230329	458	35.81	20230726	1100	-43.45	20220817	458	35.81	20230726	1.68	N	009310	500	298 억	1225347	N	N	8	N	N
149	20230804	130221	57	100.00	KOSPI		기계	N	N	N	N	N	623	-6	5	-0.95	78618258	126693	35.15	629	630	613	817	441	629	620.54	2.08	-1382	675	651	631	607	587	642	598	299	188	500	420	1	1	58867419	367	-17.80	0.47	12	0.22	-35.00	1329.00	1100	20220817	-43.36	458	20230726	36.03	867	-28.14	20230329	458	36.03	20230726	1100	-43.36	20220817	458	36.03	20230726	1.68	N	009310	500	298 억	1225347	N	N	8	N	N
150	20230804	120221	57	100.00	KOSPI		기계	N	N	N	N	N	622	-7	5	-1.11	71017486	114435	31.75	629	630	613	817	441	629	620.59	2.08	1474	675	651	631	607	587	642	598	299	188	500	420	1	1	58867419	366	-17.77	0.47	12	0.19	-35.00	1329.00	1100	20220817	-43.45	458	20230726	35.81	867	-28.26	20230329	458	35.81	20230726	1100	-43.45	20220817	458	35.81	20230726	1.68	N	009310	500	298 억	1225347	N	N	8	N	N
151	20230804	110222	57	100.00	KOSPI		기계	N	N	N	N	N	619	-10	5	-1.59	62756343	101035	28.03	629	630	613	817	441	629	621.13	2.08	4865	675	651	631	607	587	642	598	299	188	500	420	1	1	58867419	364	-17.69	0.47	12	0.17	-35.00	1329.00	1100	20220817	-43.73	458	20230726	35.15	867	-28.60	20230329	458	35.15	20230726	1100	-43.73	20220817	458	35.15	20230726	1.68	N	009310	500	298 억	1225347	N	N	8	N	N
152	20230804	100219	57	100.00	KOSPI		기계	N	N	N	N	N	624	-5	5	-0.79	35076923	56614	15.71	629	629	613	817	441	629	619.58	2.08	-11114	675	651	631	607	587	642	598	299	188	500	420	1	1	58867419	367	-17.83	0.47	12	0.10	-35.00	1329.00	1100	20220817	-43.27	458	20230726	36.24	867	-28.03	20230329	458	36.24	20230726	1100	-43.27	20220817	458	36.24	20230726	1.68	N	009310	500	298 억	1225347	N	N	8	N	N
153	20230804	090219	57	100.00	KOSPI		기계	N	N	N	N	N	620	-9	5	-1.43	7456702	11992	3.33	629	629	618	817	441	629	621.81	2.08	-9452	675	651	631	607	587	642	598	299	188	500	420	1	1	58867419	365	-17.71	0.47	12	0.02	-35.00	1329.00	1100	20220817	-43.64	458	20230726	35.37	867	-28.49	20230329	458	35.37	20230726	1100	-43.64	20220817	458	35.37	20230726	1.68	N	009310	500	298 억	1225347	N	N	8	N	N
154	20230803	160220	57	100.00	KOSPI		기계	N	N	N	N	N	629	-20	5	-3.08	224951367	360363	39.71	650	655	611	843	455	649	624.24	2.03	34828	699	673	654	628	609	664	619	299	194	500	440	1	1	58867419	370	-17.97	0.47	12	0.61	-35.00	1329.00	1100	20220817	-42.82	458	20230726	37.34	867	-27.45	20230329	458	37.34	20230726	1100	-42.82	20220817	458	37.34	20230726	1.45	N	009310	500	298 억	1196160	N	N	8	N	N
155	20230803	150221	57	100.00	KOSPI		기계	N	N	N	N	N	626	-23	5	-3.54	222977098	357224	39.37	650	655	611	843	455	649	624.19	2.03	35080	699	673	654	628	609	664	619	299	194	500	440	1	1	58867419	369	-17.89	0.47	12	0.61	-35.00	1329.00	1100	20220817	-43.09	458	20230726	36.68	867	-27.80	20230329	458	36.68	20230726	1100	-43.09	20220817	458	36.68	20230726	1.45	N	009310	500	298 억	1196160	N	N	12	N	N
156	20230803	140218	57	100.00	KOSPI		기계	N	N	N	N	N	629	-20	5	-3.08	201597683	323027	35.60	650	655	611	843	455	649	624.09	2.03	34304	699	673	654	628	609	664	619	299	194	500	440	1	1	58867419	370	-17.97	0.47	12	0.55	-35.00	1329.00	1100	20220817	-42.82	458	20230726	37.34	867	-27.45	20230329	458	37.34	20230726	1100	-42.82	20220817	458	37.34	20230726	1.45	N	009310	500	298 억	1196160	N	N	12	N	N
157	20230803	130221	57	100.00	KOSPI		기계	N	N	N	N	N	621	-28	5	-4.31	192948896	309179	34.07	650	655	611	843	455	649	624.07	2.03	33669	699	673	654	628	609	664	619	299	194	500	440	1	1	58867419	366	-17.74	0.47	12	0.53	-35.00	1329.00	1100	20220817	-43.55	458	20230726	35.59	867	-28.37	20230329	458	35.59	20230726	1100	-43.55	20220817	458	35.59	20230726	1.45	N	009310	500	298 억	1196160	N	N	12	N	N
158	20230803	120220	57	100.00	KOSPI		기계	N	N	N	N	N	621	-28	5	-4.31	122379459	195149	21.51	650	655	617	843	455	649	627.11	2.03	9248	699	673	654	628	609	664	619	299	194	500	440	1	1	58867419	366	-17.74	0.47	12	0.33	-35.00	1329.00	1100	20220817	-43.55	458	20230726	35.59	867	-28.37	20230329	458	35.59	20230726	1100	-43.55	20220817	458	35.59	20230726	1.45	N	009310	500	298 억	1196160	N	N	12	N	N
159	20230803	110218	57	100.00	KOSPI		기계	N	N	N	N	N	623	-26	5	-4.01	109738509	174845	19.27	650	655	617	843	455	649	627.63	2.03	6950	699	673	654	628	609	664	619	299	194	500	440	1	1	58867419	367	-17.80	0.47	12	0.30	-35.00	1329.00	1100	20220817	-43.36	458	20230726	36.03	867	-28.14	20230329	458	36.03	20230726	1100	-43.36	20220817	458	36.03	20230726	1.45	N	009310	500	298 억	1196160	N	N	12	N	N
160	20230803	100218	57	100.00	KOSPI		기계	N	N	N	N	N	626	-23	5	-3.54	94019838	149619	16.49	650	655	617	843	455	649	628.40	2.03	12523	699	673	654	628	609	664	619	299	194	500	440	1	1	58867419	369	-17.89	0.47	12	0.25	-35.00	1329.00	1100	20220817	-43.09	458	20230726	36.68	867	-27.80	20230329	458	36.68	20230726	1100	-43.09	20220817	458	36.68	20230726	1.45	N	009310	500	298 억	1196160	N	N	12	N	N
161	20230803	090219	57	100.00	KOSPI		기계	N	N	N	N	N	649	0	3	0.00	8403828	12934	1.43	650	655	643	843	455	649	649.75	2.03	-10058	699	673	654	628	609	664	619	299	194	500	440	1	1	58867419	382	-18.54	0.49	12	0.02	-35.00	1329.00	1100	20220817	-41.00	458	20230726	41.70	867	-25.14	20230329	458	41.70	20230726	1100	-41.00	20220817	458	41.70	20230726	1.45	N	009310	500	298 억	1196160	N	N	12	N	N
162	20230802	160219	57	100.00	KOSPI		기계	N	N	N	N	N	649	1	2	0.15	593552030	906603	15.91	653	680	635	842	454	648	654.71	2.05	-6497	801	724	643	566	485	763	605	299	194	500	440	1	1	58867419	382	-18.54	0.49	12	1.54	-35.00	1329.00	1100	20220817	-41.00	458	20230726	41.70	867	-25.14	20230329	458	41.70	20230726	1100	-41.00	20220817	458	41.70	20230726	1.45	N	009310	500	298 억	1206019	N	N	12	N	N
163	20230802	150221	57	100.00	KOSPI		기계	N	N	N	N	N	649	1	2	0.15	584601646	892778	15.66	653	680	635	842	454	648	654.82	2.05	-4440	801	724	643	566	485	763	605	299	194	500	440	1	1	58867419	382	-18.54	0.49	12	1.52	-35.00	1329.00	1100	20220817	-41.00	458	20230726	41.70	867	-25.14	20230329	458	41.70	20230726	1100	-41.00	20220817	458	41.70	20230726	1.45	N	009310	500	298 억	1206019	N	N	10	N	N
164	20230802	140221	57	100.00	KOSPI		기계	N	N	N	N	N	644	-4	5	-0.62	557924989	851263	14.93	653	680	635	842	454	648	655.42	2.05	-510	801	724	643	566	485	763	605	299	194	500	440	1	1	58867419	379	-18.40	0.48	12	1.45	-35.00	1329.00	1100	20220817	-41.45	458	20230726	40.61	867	-25.72	20230329	458	40.61	20230726	1100	-41.45	20220817	458	40.61	20230726	1.45	N	009310	500	298 억	1206019	N	N	10	N	N
165	20230802	130219	57	100.00	KOSPI		기계	N	N	N	N	N	651	3	2	0.46	505905157	770435	13.52	653	680	635	842	454	648	656.66	2.05	-4667	801	724	643	566	485	763	605	299	194	500	440	1	1	58867419	383	-18.60	0.49	12	1.31	-35.00	1329.00	1100	20220817	-40.82	458	20230726	42.14	867	-24.91	20230329	458	42.14	20230726	1100	-40.82	20220817	458	42.14	20230726	1.45	N	009310	500	298 억	1206019	N	N	10	N	N
166	20230802	120218	57	100.00	KOSPI		기계	N	N	N	N	N	651	3	2	0.46	483627678	736295	12.92	653	680	635	842	454	648	656.85	2.05	2553	801	724	643	566	485	763	605	299	194	500	440	1	1	58867419	383	-18.60	0.49	12	1.25	-35.00	1329.00	1100	20220817	-40.82	458	20230726	42.14	867	-24.91	20230329	458	42.14	20230726	1100	-40.82	20220817	458	42.14	20230726	1.45	N	009310	500	298 억	1206019	N	N	10	N	N
167	20230802	110217	57	100.00	KOSPI		기계	N	N	N	N	N	663	15	2	2.31	383023342	584933	10.26	653	680	635	842	454	648	654.83	2.05	1059	801	724	643	566	485	763	605	299	194	500	440	1	1	58867419	390	-18.94	0.50	12	0.99	-35.00	1329.00	1100	20220817	-39.73	458	20230726	44.76	867	-23.53	20230329	458	44.76	20230726	1100	-39.73	20220817	458	44.76	20230726	1.45	N	009310	500	298 억	1206019	N	N	10	N	N
168	20230802	100219	57	100.00	KOSPI		기계	N	N	N	N	N	655	7	2	1.08	267677447	410714	7.21	653	668	635	842	454	648	651.75	2.05	6603	801	724	643	566	485	763	605	299	194	500	440	1	1	58867419	386	-18.71	0.49	12	0.70	-35.00	1329.00	1100	20220817	-40.45	458	20230726	43.01	867	-24.45	20230329	458	43.01	20230726	1100	-40.45	20220817	458	43.01	20230726	1.45	N	009310	500	298 억	1206019	N	N	10	N	N
169	20230802	090219	57	100.00	KOSPI		기계	N	N	N	N	N	660	12	2	1.85	35775162	54189	0.95	653	666	652	842	454	648	660.41	2.05	-7169	801	724	643	566	485	763	605	299	194	500	440	1	1	58867419	389	-18.86	0.50	12	0.09	-35.00	1329.00	1100	20220817	-40.00	458	20230726	44.10	867	-23.88	20230329	458	44.10	20230726	1100	-40.00	20220817	458	44.10	20230726	1.45	N	009310	500	298 억	1206019	N	N	10	N	N
170	20230801	160219	57	100.00	KOSPI		기계	N	N	N	N	N	648	92	2	16.55	3794171974	5685546	596.41	569	720	562	722	390	556	667.35	2.66	-358695	626	591	554	519	482	608	536	299	166	500	370	1	1	58867419	381	-18.51	0.49	12	9.66	-35.00	1329.00	1100	20220817	-41.09	458	20230726	41.48	867	-25.26	20230329	458	41.48	20230726	1100	-41.09	20220817	458	41.48	20230726	1.45	N	009310	500	298 억	1564680	N	N	10	N	N
171	20230801	150216	57	100.00	KOSPI		기계	N	N	N	N	N	639	83	2	14.93	3706438380	5549375	582.13	569	720	562	722	390	556	667.90	2.66	-363379	626	591	554	519	482	608	536	299	166	500	370	1	1	58867419	376	-18.26	0.48	12	9.43	-35.00	1329.00	1100	20220817	-41.91	458	20230726	39.52	867	-26.30	20230329	458	39.52	20230726	1100	-41.91	20220817	458	39.52	20230726	1.45	N	009310	500	298 억	1564680	N	N	24	N	N
172	20230801	140221	57	100.00	KOSPI		기계	N	N	N	N	N	665	109	2	19.60	3479778700	5202798	545.77	569	720	562	722	390	556	668.83	2.66	-313269	626	591	554	519	482	608	536	299	166	500	370	1	1	58867419	391	-19.00	0.50	12	8.84	-35.00	1329.00	1100	20220817	-39.55	458	20230726	45.20	867	-23.30	20230329	458	45.20	20230726	1100	-39.55	20220817	458	45.20	20230726	1.45	N	009310	500	298 억	1564680	N	N	24	N	N
173	20230801	130218	57	100.00	KOSPI		기계	N	N	N	N	N	666	110	2	19.78	3266582454	4884792	512.41	569	720	562	722	390	556	668.72	2.66	-300852	626	591	554	519	482	608	536	299	166	500	370	1	1	58867419	392	-19.03	0.50	12	8.30	-35.00	1329.00	1100	20220817	-39.45	458	20230726	45.41	867	-23.18	20230329	458	45.41	20230726	1100	-39.45	20220817	458	45.41	20230726	1.45	N	009310	500	298 억	1564680	N	N	24	N	N
174	20230801	120218	57	100.00	KOSPI		기계	N	N	N	N	N	667	111	2	19.96	3008833083	4499582	472.00	569	720	562	722	390	556	668.69	2.66	-301396	626	591	554	519	482	608	536	299	166	500	370	1	1	58867419	393	-19.06	0.50	12	7.64	-35.00	1329.00	1100	20220817	-39.36	458	20230726	45.63	867	-23.07	20230329	458	45.63	20230726	1100	-39.36	20220817	458	45.63	20230726	1.45	N	009310	500	298 억	1564680	N	N	24	N	N
175	20230801	110216	57	100.00	KOSPI		기계	N	N	N	N	N	657	101	2	18.17	2664794114	3983434	417.86	569	720	562	722	390	556	668.97	2.66	-291845	626	591	554	519	482	608	536	299	166	500	370	1	1	58867419	387	-18.77	0.49	12	6.77	-35.00	1329.00	1100	20220817	-40.27	458	20230726	43.45	867	-24.22	20230329	458	43.45	20230726	1100	-40.27	20220817	458	43.45	20230726	1.45	N	009310	500	298 억	1564680	N	N	24	N	N
176	20230801	100217	57	100.00	KOSPI		기계	N	N	N	N	N	663	107	2	19.24	2419209113	3612550	378.96	569	720	562	722	390	556	669.67	2.66	-281961	626	591	554	519	482	608	536	299	166	500	370	1	1	58867419	390	-18.94	0.50	12	6.14	-35.00	1329.00	1100	20220817	-39.73	458	20230726	44.76	867	-23.53	20230329	458	44.76	20230726	1100	-39.73	20220817	458	44.76	20230726	1.45	N	009310	500	298 억	1564680	N	N	24	N	N
177	20230801	090216	57	100.00	KOSPI		기계	N	N	N	N	N	576	20	2	3.60	8609440	14977	1.57	569	587	562	722	390	556	574.84	2.66	-683	626	591	554	519	482	608	536	299	166	500	370	1	1	58867419	339	-16.46	0.43	12	0.03	-35.00	1329.00	1100	20220817	-47.64	458	20230726	25.76	867	-33.56	20230329	458	25.76	20230726	1100	-47.64	20220817	458	25.76	20230726	1.45	N	009310	500	298 억	1564680	N	N	24	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History