KissMeData/009310/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160237	57	100.00	KOSPI	기계	N	N	N	N	N	472	-1	5	-0.21	16332547	34915	69.53	470	473	462	614	332	473	467.78	2.06	-1527	482	477	470	465	458	480	468	299	141	500	320	1	1	58867419	278	-13.49	0.36	12	0.06	-35.00	1329.00	919	20221111	-48.64	455	20230822	3.74	867	-45.56	20230329	455	3.74	20230822	919	-48.64	20221111	455	3.74	20230822	1.25	N	009310	500	298 억	1212689	N	N	5	N	N
3	20230927	150240	57	100.00	KOSPI	기계	N	N	N	N	N	471	-2	5	-0.42	14620988	31288	62.31	470	471	462	614	332	473	467.30	2.06	-1566	482	477	470	465	458	480	468	299	141	500	320	1	1	58867419	277	-13.46	0.35	12	0.05	-35.00	1329.00	919	20221111	-48.75	455	20230822	3.52	867	-45.67	20230329	455	3.52	20230822	919	-48.75	20221111	455	3.52	20230822	1.25	N	009310	500	298 억	1212689	N	N	5	N	N
4	20230927	140240	57	100.00	KOSPI	기계	N	N	N	N	N	468	-5	5	-1.06	12913112	27646	55.05	470	471	462	614	332	473	467.09	2.06	-1732	482	477	470	465	458	480	468	299	141	500	320	1	1	58867419	275	-13.37	0.35	12	0.05	-35.00	1329.00	919	20221111	-49.08	455	20230822	2.86	867	-46.02	20230329	455	2.86	20230822	919	-49.08	20221111	455	2.86	20230822	1.25	N	009310	500	298 억	1212689	N	N	5	N	N
5	20230927	130237	57	100.00	KOSPI	기계	N	N	N	N	N	468	-5	5	-1.06	12497205	26757	53.28	470	471	462	614	332	473	467.06	2.06	-1627	482	477	470	465	458	480	468	299	141	500	320	1	1	58867419	275	-13.37	0.35	12	0.05	-35.00	1329.00	919	20221111	-49.08	455	20230822	2.86	867	-46.02	20230329	455	2.86	20230822	919	-49.08	20221111	455	2.86	20230822	1.25	N	009310	500	298 억	1212689	N	N	5	N	N
6	20230927	120238	57	100.00	KOSPI	기계	N	N	N	N	N	470	-3	5	-0.63	9876579	21128	42.07	470	471	462	614	332	473	467.46	2.06	-1605	482	477	470	465	458	480	468	299	141	500	320	1	1	58867419	277	-13.43	0.35	12	0.04	-35.00	1329.00	919	20221111	-48.86	455	20230822	3.30	867	-45.79	20230329	455	3.30	20230822	919	-48.86	20221111	455	3.30	20230822	1.25	N	009310	500	298 억	1212689	N	N	5	N	N
7	20230927	110238	57	100.00	KOSPI	기계	N	N	N	N	N	470	-3	5	-0.63	6411463	13768	27.42	470	470	462	614	332	473	465.68	2.06	-1085	482	477	470	465	458	480	468	299	141	500	320	1	1	58867419	277	-13.43	0.35	12	0.02	-35.00	1329.00	919	20221111	-48.86	455	20230822	3.30	867	-45.79	20230329	455	3.30	20230822	919	-48.86	20221111	455	3.30	20230822	1.25	N	009310	500	298 억	1212689	N	N	5	N	N
8	20230927	100237	57	100.00	KOSPI	기계	N	N	N	N	N	469	-4	5	-0.85	5904128	12686	25.26	470	470	462	614	332	473	465.41	2.06	-761	482	477	470	465	458	480	468	299	141	500	320	1	1	58867419	276	-13.40	0.35	12	0.02	-35.00	1329.00	919	20221111	-48.97	455	20230822	3.08	867	-45.91	20230329	455	3.08	20230822	919	-48.97	20221111	455	3.08	20230822	1.25	N	009310	500	298 억	1212689	N	N	5	N	N
9	20230927	090241	57	100.00	KOSPI	기계	N	N	N	N	N	463	-10	5	-2.11	275837	590	1.17	470	470	463	614	332	473	467.52	2.06	-241	482	477	470	465	458	480	468	299	141	500	320	1	1	58867419	273	-13.23	0.35	12	0.00	-35.00	1329.00	919	20221111	-49.62	455	20230822	1.76	867	-46.60	20230329	455	1.76	20230822	919	-49.62	20221111	455	1.76	20230822	1.25	N	009310	500	298 억	1212689	N	N	5	N	N
10	20230926	160237	57	100.00	KOSPI	기계	N	N	N	N	N	473	1	2	0.21	23441735	50011	114.14	468	475	463	613	331	472	468.72	2.08	-10746	482	476	470	464	458	480	468	299	141	500	320	1	1	58867419	278	-13.51	0.36	12	0.08	-35.00	1329.00	919	20221111	-48.53	455	20230822	3.96	867	-45.44	20230329	455	3.96	20230822	919	-48.53	20221111	455	3.96	20230822	1.25	N	009310	500	298 억	1227313	N	N	5	N	N
11	20230926	150239	57	100.00	KOSPI	기계	N	N	N	N	N	470	-2	5	-0.42	20126452	42930	97.98	468	475	463	613	331	472	468.82	2.08	-10716	482	476	470	464	458	480	468	299	141	500	320	1	1	58867419	277	-13.43	0.35	12	0.07	-35.00	1329.00	919	20221111	-48.86	455	20230822	3.30	867	-45.79	20230329	455	3.30	20230822	919	-48.86	20221111	455	3.30	20230822	1.25	N	009310	500	298 억	1227313	N	N	16	N	N
12	20230926	140235	57	100.00	KOSPI	기계	N	N	N	N	N	473	1	2	0.21	11069947	23521	53.68	468	475	465	613	331	472	470.64	2.08	-10103	482	476	470	464	458	480	468	299	141	500	320	1	1	58867419	278	-13.51	0.36	12	0.04	-35.00	1329.00	919	20221111	-48.53	455	20230822	3.96	867	-45.44	20230329	455	3.96	20230822	919	-48.53	20221111	455	3.96	20230822	1.25	N	009310	500	298 억	1227313	N	N	16	N	N
13	20230926	130236	57	100.00	KOSPI	기계	N	N	N	N	N	475	3	2	0.64	10085853	21427	48.90	468	475	465	613	331	472	470.71	2.08	-10101	482	476	470	464	458	480	468	299	141	500	320	1	1	58867419	280	-13.57	0.36	12	0.04	-35.00	1329.00	919	20221111	-48.31	455	20230822	4.40	867	-45.21	20230329	455	4.40	20230822	919	-48.31	20221111	455	4.40	20230822	1.25	N	009310	500	298 억	1227313	N	N	16	N	N
14	20230926	120237	57	100.00	KOSPI	기계	N	N	N	N	N	471	-1	5	-0.21	5380736	11471	26.18	468	472	465	613	331	472	469.07	2.08	-4467	482	476	470	464	458	480	468	299	141	500	320	1	1	58867419	277	-13.46	0.35	12	0.02	-35.00	1329.00	919	20221111	-48.75	455	20230822	3.52	867	-45.67	20230329	455	3.52	20230822	919	-48.75	20221111	455	3.52	20230822	1.25	N	009310	500	298 억	1227313	N	N	16	N	N
15	20230926	110236	57	100.00	KOSPI	기계	N	N	N	N	N	470	-2	5	-0.42	4827953	10296	23.50	468	472	465	613	331	472	468.92	2.08	-3821	482	476	470	464	458	480	468	299	141	500	320	1	1	58867419	277	-13.43	0.35	12	0.02	-35.00	1329.00	919	20221111	-48.86	455	20230822	3.30	867	-45.79	20230329	455	3.30	20230822	919	-48.86	20221111	455	3.30	20230822	1.25	N	009310	500	298 억	1227313	N	N	16	N	N
16	20230926	100237	57	100.00	KOSPI	기계	N	N	N	N	N	466	-6	5	-1.27	3757893	8013	18.29	468	472	465	613	331	472	468.97	2.08	-2539	482	476	470	464	458	480	468	299	141	500	320	1	1	58867419	274	-13.31	0.35	12	0.01	-35.00	1329.00	919	20221111	-49.29	455	20230822	2.42	867	-46.25	20230329	455	2.42	20230822	919	-49.29	20221111	455	2.42	20230822	1.25	N	009310	500	298 억	1227313	N	N	16	N	N
17	20230926	090236	57	100.00	KOSPI	기계	N	N	N	N	N	472	0	3	0.00	262552	561	1.28	468	472	468	613	331	472	468.01	2.08	-73	482	476	470	464	458	480	468	299	141	500	320	1	1	58867419	278	-13.49	0.36	12	0.00	-35.00	1329.00	919	20221111	-48.64	455	20230822	3.74	867	-45.56	20230329	455	3.74	20230822	919	-48.64	20221111	455	3.74	20230822	1.25	N	009310	500	298 억	1227313	N	N	16	N	N
18	20230925	160236	57	100.00	KOSPI	기계	N	N	N	N	N	472	2	2	0.43	20557357	43815	50.03	470	476	464	611	329	470	469.19	2.09	-2813	484	476	471	463	458	474	461	299	141	500	310	1	1	58867419	278	-13.49	0.36	12	0.07	-35.00	1329.00	919	20221111	-48.64	455	20230822	3.74	867	-45.56	20230329	455	3.74	20230822	919	-48.64	20221111	455	3.74	20230822	1.26	N	009310	500	298 억	1230208	N	N	16	N	N
19	20230925	150237	57	100.00	KOSPI	기계	N	N	N	N	N	468	-2	5	-0.43	19782465	42168	48.15	470	476	464	611	329	470	469.13	2.09	-2895	484	476	471	463	458	474	461	299	141	500	310	1	1	58867419	275	-13.37	0.35	12	0.07	-35.00	1329.00	919	20221111	-49.08	455	20230822	2.86	867	-46.02	20230329	455	2.86	20230822	919	-49.08	20221111	455	2.86	20230822	1.26	N	009310	500	298 억	1230208	N	N	0	N	N
20	20230925	140234	57	100.00	KOSPI	기계	N	N	N	N	N	469	-1	5	-0.21	18105246	38582	44.05	470	476	464	611	329	470	469.27	2.09	-2895	484	476	471	463	458	474	461	299	141	500	310	1	1	58867419	276	-13.40	0.35	12	0.07	-35.00	1329.00	919	20221111	-48.97	455	20230822	3.08	867	-45.91	20230329	455	3.08	20230822	919	-48.97	20221111	455	3.08	20230822	1.26	N	009310	500	298 억	1230208	N	N	0	N	N
21	20230925	130234	57	100.00	KOSPI	기계	N	N	N	N	N	467	-3	5	-0.64	13967169	29741	33.96	470	476	464	611	329	470	469.63	2.09	-2940	484	476	471	463	458	474	461	299	141	500	310	1	1	58867419	275	-13.34	0.35	12	0.05	-35.00	1329.00	919	20221111	-49.18	455	20230822	2.64	867	-46.14	20230329	455	2.64	20230822	919	-49.18	20221111	455	2.64	20230822	1.26	N	009310	500	298 억	1230208	N	N	0	N	N
22	20230925	120239	57	100.00	KOSPI	기계	N	N	N	N	N	468	-2	5	-0.43	12020949	25585	29.21	470	476	464	611	329	470	469.84	2.09	-3116	484	476	471	463	458	474	461	299	141	500	310	1	1	58867419	275	-13.37	0.35	12	0.04	-35.00	1329.00	919	20221111	-49.08	455	20230822	2.86	867	-46.02	20230329	455	2.86	20230822	919	-49.08	20221111	455	2.86	20230822	1.26	N	009310	500	298 억	1230208	N	N	0	N	N
23	20230925	110235	57	100.00	KOSPI	기계	N	N	N	N	N	468	-2	5	-0.43	10811467	23002	26.26	470	476	464	611	329	470	470.02	2.09	-3897	484	476	471	463	458	474	461	299	141	500	310	1	1	58867419	275	-13.37	0.35	12	0.04	-35.00	1329.00	919	20221111	-49.08	455	20230822	2.86	867	-46.02	20230329	455	2.86	20230822	919	-49.08	20221111	455	2.86	20230822	1.26	N	009310	500	298 억	1230208	N	N	0	N	N
24	20230925	100236	57	100.00	KOSPI	기계	N	N	N	N	N	464	-6	5	-1.28	7998544	16967	19.37	470	476	464	611	329	470	471.42	2.09	-3897	484	476	471	463	458	474	461	299	141	500	310	1	1	58867419	273	-13.26	0.35	12	0.03	-35.00	1329.00	919	20221111	-49.51	455	20230822	1.98	867	-46.48	20230329	455	1.98	20230822	919	-49.51	20221111	455	1.98	20230822	1.26	N	009310	500	298 억	1230208	N	N	0	N	N
25	20230925	090236	57	100.00	KOSPI	기계	N	N	N	N	N	470	0	3	0.00	1008610	2146	2.45	470	470	469	611	329	470	470.00	2.09	-232	484	476	471	463	458	474	461	299	141	500	310	1	1	58867419	277	-13.43	0.35	12	0.00	-35.00	1329.00	919	20221111	-48.86	455	20230822	3.30	867	-45.79	20230329	455	3.30	20230822	919	-48.86	20221111	455	3.30	20230822	1.26	N	009310	500	298 억	1230208	N	N	0	N	N
26	20230922	160242	57	100.00	KOSPI	기계	N	N	N	N	N	470	-16	5	-3.29	41217919	87540	49.60	477	479	466	631	341	486	470.85	2.09	1295	500	492	478	470	456	497	475	299	145	500	330	1	1	58867419	277	-13.43	0.35	12	0.15	-35.00	1329.00	919	20221111	-48.86	455	20230822	3.30	867	-45.79	20230329	455	3.30	20230822	936	-49.79	20220922	455	3.30	20230822	1.24	N	009310	500	298 억	1228991	N	N	0	N	N
27	20230922	150240	57	100.00	KOSPI	기계	N	N	N	N	N	473	-13	5	-2.67	37728841	80161	45.42	477	479	466	631	341	486	470.66	2.09	1233	500	492	478	470	456	497	475	299	145	500	330	1	1	58867419	278	-13.51	0.36	12	0.14	-35.00	1329.00	919	20221111	-48.53	455	20230822	3.96	867	-45.44	20230329	455	3.96	20230822	936	-49.47	20220922	455	3.96	20230822	1.24	N	009310	500	298 억	1228991	N	N	0	N	N
28	20230922	140240	57	100.00	KOSPI	기계	N	N	N	N	N	469	-17	5	-3.50	27891935	59209	33.55	477	479	466	631	341	486	471.08	2.09	413	500	492	478	470	456	497	475	299	145	500	330	1	1	58867419	276	-13.40	0.35	12	0.10	-35.00	1329.00	919	20221111	-48.97	455	20230822	3.08	867	-45.91	20230329	455	3.08	20230822	936	-49.89	20220922	455	3.08	20230822	1.24	N	009310	500	298 억	1228991	N	N	0	N	N
29	20230922	130229	57	100.00	KOSPI	기계	N	N	N	N	N	472	-14	5	-2.88	20038515	42536	24.10	477	479	466	631	341	486	471.10	2.09	2373	500	492	478	470	456	497	475	299	145	500	330	1	1	58867419	278	-13.49	0.36	12	0.07	-35.00	1329.00	919	20221111	-48.64	455	20230822	3.74	867	-45.56	20230329	455	3.74	20230822	936	-49.57	20220922	455	3.74	20230822	1.24	N	009310	500	298 억	1228991	N	N	0	N	N
30	20230922	120228	57	100.00	KOSPI	기계	N	N	N	N	N	473	-13	5	-2.67	18639243	39575	22.42	477	479	466	631	341	486	470.99	2.09	3030	500	492	478	470	456	497	475	299	145	500	330	1	1	58867419	278	-13.51	0.36	12	0.07	-35.00	1329.00	919	20221111	-48.53	455	20230822	3.96	867	-45.44	20230329	455	3.96	20230822	936	-49.47	20220922	455	3.96	20230822	1.24	N	009310	500	298 억	1228991	N	N	0	N	N
31	20230922	110230	57	100.00	KOSPI	기계	N	N	N	N	N	474	-12	5	-2.47	18132878	38504	21.82	477	479	466	631	341	486	470.93	2.09	3040	500	492	478	470	456	497	475	299	145	500	330	1	1	58867419	279	-13.54	0.36	12	0.07	-35.00	1329.00	919	20221111	-48.42	455	20230822	4.18	867	-45.33	20230329	455	4.18	20230822	936	-49.36	20220922	455	4.18	20230822	1.24	N	009310	500	298 억	1228991	N	N	0	N	N
32	20230922	100228	57	100.00	KOSPI	기계	N	N	N	N	N	472	-14	5	-2.88	14948913	31766	18.00	477	479	466	631	341	486	470.59	2.09	4422	500	492	478	470	456	497	475	299	145	500	330	1	1	58867419	278	-13.49	0.36	12	0.05	-35.00	1329.00	919	20221111	-48.64	455	20230822	3.74	867	-45.56	20230329	455	3.74	20230822	936	-49.57	20220922	455	3.74	20230822	1.24	N	009310	500	298 억	1228991	N	N	0	N	N
33	20230922	090225	57	100.00	KOSPI	기계	N	N	N	N	N	473	-13	5	-2.67	277744	583	0.33	477	478	473	631	341	486	476.40	2.09	22	500	492	478	470	456	497	475	299	145	500	330	1	1	58867419	278	-13.51	0.36	12	0.00	-35.00	1329.00	919	20221111	-48.53	455	20230822	3.96	867	-45.44	20230329	455	3.96	20230822	936	-49.47	20220922	455	3.96	20230822	1.24	N	009310	500	298 억	1228991	N	N	0	N	N
34	20230921	160229	57	100.00	KOSPI	기계	N	N	N	N	N	486	0	3	0.00	83225057	176468	147.07	476	486	464	631	341	486	471.46	2.11	-11975	502	493	489	480	476	492	479	299	145	500	330	1	1	58867419	286	-13.89	0.37	12	0.30	-35.00	1329.00	936	20220922	-48.08	455	20230822	6.81	867	-43.94	20230329	455	6.81	20230822	982	-50.51	20220921	455	6.81	20230822	1.51	N	009310	500	298 억	1242747	N	N	5	N	N
35	20230921	150226	57	100.00	KOSPI	기계	N	N	N	N	N	472	-14	5	-2.88	74617437	158513	132.11	476	480	464	631	341	486	470.73	2.11	-11435	502	493	489	480	476	492	479	299	145	500	330	1	1	58867419	278	-13.49	0.36	12	0.27	-35.00	1329.00	936	20220922	-49.57	455	20230822	3.74	867	-45.56	20230329	455	3.74	20230822	982	-51.93	20220921	455	3.74	20230822	1.51	N	009310	500	298 억	1242747	N	N	5	N	N
36	20230921	140228	57	100.00	KOSPI	기계	N	N	N	N	N	471	-15	5	-3.09	69611719	147899	123.26	476	480	464	631	341	486	470.67	2.11	-7237	502	493	489	480	476	492	479	299	145	500	330	1	1	58867419	277	-13.46	0.35	12	0.25	-35.00	1329.00	936	20220922	-49.68	455	20230822	3.52	867	-45.67	20230329	455	3.52	20230822	982	-52.04	20220921	455	3.52	20230822	1.51	N	009310	500	298 억	1242747	N	N	5	N	N
37	20230921	130222	57	100.00	KOSPI	기계	N	N	N	N	N	465	-21	5	-4.32	59705398	126680	105.58	476	480	464	631	341	486	471.31	2.11	-6096	502	493	489	480	476	492	479	299	145	500	330	1	1	58867419	274	-13.29	0.35	12	0.22	-35.00	1329.00	936	20220922	-50.32	455	20230822	2.20	867	-46.37	20230329	455	2.20	20230822	982	-52.65	20220921	455	2.20	20230822	1.51	N	009310	500	298 억	1242747	N	N	5	N	N
38	20230921	120222	57	100.00	KOSPI	기계	N	N	N	N	N	472	-14	5	-2.88	21642490	45579	37.99	476	480	471	631	341	486	474.83	2.11	-6998	502	493	489	480	476	492	479	299	145	500	330	1	1	58867419	278	-13.49	0.36	12	0.08	-35.00	1329.00	936	20220922	-49.57	455	20230822	3.74	867	-45.56	20230329	455	3.74	20230822	982	-51.93	20220921	455	3.74	20230822	1.51	N	009310	500	298 억	1242747	N	N	5	N	N
39	20230921	110229	57	100.00	KOSPI	기계	N	N	N	N	N	475	-11	5	-2.26	11209744	23544	19.62	476	480	472	631	341	486	476.12	2.11	-5994	502	493	489	480	476	492	479	299	145	500	330	1	1	58867419	280	-13.57	0.36	12	0.04	-35.00	1329.00	936	20220922	-49.25	455	20230822	4.40	867	-45.21	20230329	455	4.40	20230822	982	-51.63	20220921	455	4.40	20230822	1.51	N	009310	500	298 억	1242747	N	N	5	N	N
40	20230921	100225	57	100.00	KOSPI	기계	N	N	N	N	N	478	-8	5	-1.65	6987684	14654	12.21	476	480	472	631	341	486	476.84	2.11	-5049	502	493	489	480	476	492	479	299	145	500	330	1	1	58867419	281	-13.66	0.36	12	0.02	-35.00	1329.00	936	20220922	-48.93	455	20230822	5.05	867	-44.87	20230329	455	5.05	20230822	982	-51.32	20220921	455	5.05	20230822	1.51	N	009310	500	298 억	1242747	N	N	5	N	N
41	20230921	090229	57	100.00	KOSPI	기계	N	N	N	N	N	476	-10	5	-2.06	952476	2001	1.67	476	476	476	631	341	486	476.00	2.11	-1072	502	493	489	480	476	492	479	299	145	500	330	1	1	58867419	280	-13.60	0.36	12	0.00	-35.00	1329.00	936	20220922	-49.15	455	20230822	4.62	867	-45.10	20230329	455	4.62	20230822	982	-51.53	20220921	455	4.62	20230822	1.51	N	009310	500	298 억	1242747	N	N	5	N	N
42	20230920	160229	57	100.00	KOSPI	기계	N	N	N	N	N	486	-12	5	-2.41	58826305	119989	175.03	496	498	485	647	349	498	490.26	2.17	-25163	508	502	499	493	490	501	492	299	149	500	330	1	1	58867419	286	-13.89	0.37	12	0.20	-35.00	1329.00	982	20220921	-50.51	455	20230822	6.81	867	-43.94	20230329	455	6.81	20230822	986	-50.71	20220920	455	6.81	20230822	1.50	N	009310	500	298 억	1277136	N	N	5	N	N
43	20230920	150224	57	100.00	KOSPI	기계	N	N	N	N	N	489	-9	5	-1.81	42452174	86282	125.86	496	498	486	647	349	498	492.02	2.17	-25787	508	502	499	493	490	501	492	299	149	500	330	1	1	58867419	288	-13.97	0.37	12	0.15	-35.00	1329.00	982	20220921	-50.20	455	20230822	7.47	867	-43.60	20230329	455	7.47	20230822	986	-50.41	20220920	455	7.47	20230822	1.50	N	009310	500	298 억	1277136	N	N	0	N	N
44	20230920	140226	57	100.00	KOSPI	기계	N	N	N	N	N	489	-9	5	-1.81	39282833	79776	116.37	496	498	487	647	349	498	492.41	2.17	-25008	508	502	499	493	490	501	492	299	149	500	330	1	1	58867419	288	-13.97	0.37	12	0.14	-35.00	1329.00	982	20220921	-50.20	455	20230822	7.47	867	-43.60	20230329	455	7.47	20230822	986	-50.41	20220920	455	7.47	20230822	1.50	N	009310	500	298 억	1277136	N	N	0	N	N
45	20230920	130225	57	100.00	KOSPI	기계	N	N	N	N	N	492	-6	5	-1.20	28480730	57747	84.24	496	498	490	647	349	498	493.20	2.17	-17086	508	502	499	493	490	501	492	299	149	500	330	1	1	58867419	290	-14.06	0.37	12	0.10	-35.00	1329.00	982	20220921	-49.90	455	20230822	8.13	867	-43.25	20230329	455	8.13	20230822	986	-50.10	20220920	455	8.13	20230822	1.50	N	009310	500	298 억	1277136	N	N	0	N	N
46	20230920	120222	57	100.00	KOSPI	기계	N	N	N	N	N	494	-4	5	-0.80	25915831	52542	76.64	496	498	490	647	349	498	493.24	2.17	-16529	508	502	499	493	490	501	492	299	149	500	330	1	1	58867419	291	-14.11	0.37	12	0.09	-35.00	1329.00	982	20220921	-49.69	455	20230822	8.57	867	-43.02	20230329	455	8.57	20230822	986	-49.90	20220920	455	8.57	20230822	1.50	N	009310	500	298 억	1277136	N	N	0	N	N
47	20230920	110225	57	100.00	KOSPI	기계	N	N	N	N	N	494	-4	5	-0.80	25906427	52523	76.62	496	498	490	647	349	498	493.24	2.17	-16528	508	502	499	493	490	501	492	299	149	500	330	1	1	58867419	291	-14.11	0.37	12	0.09	-35.00	1329.00	982	20220921	-49.69	455	20230822	8.57	867	-43.02	20230329	455	8.57	20230822	986	-49.90	20220920	455	8.57	20230822	1.50	N	009310	500	298 억	1277136	N	N	0	N	N
48	20230920	100222	57	100.00	KOSPI	기계	N	N	N	N	N	497	-1	5	-0.20	8250702	16635	24.27	496	498	493	647	349	498	495.98	2.17	-14126	508	502	499	493	490	501	492	299	149	500	330	1	1	58867419	293	-14.20	0.37	12	0.03	-35.00	1329.00	982	20220921	-49.39	455	20230822	9.23	867	-42.68	20230329	455	9.23	20230822	986	-49.59	20220920	455	9.23	20230822	1.50	N	009310	500	298 억	1277136	N	N	0	N	N
49	20230920	090223	57	100.00	KOSPI	기계	N	N	N	N	N	497	-1	5	-0.20	658696	1326	1.93	496	497	496	647	349	498	496.75	2.17	-1042	508	502	499	493	490	501	492	299	149	500	330	1	1	58867419	293	-14.20	0.37	12	0.00	-35.00	1329.00	982	20220921	-49.39	455	20230822	9.23	867	-42.68	20230329	455	9.23	20230822	986	-49.59	20220920	455	9.23	20230822	1.50	N	009310	500	298 억	1277136	N	N	0	N	N
50	20230919	160223	57	100.00	KOSPI	기계	N	N	N	N	N	498	-1	5	-0.20	34174366	68551	120.67	499	505	496	648	350	499	498.53	2.16	-3782	504	501	497	494	490	503	496	299	149	500	330	1	1	58867419	293	-14.23	0.37	12	0.12	-35.00	1329.00	986	20220920	-49.49	455	20230822	9.45	867	-42.56	20230329	455	9.45	20230822	998	-50.10	20220919	455	9.45	20230822	1.50	N	009310	500	298 억	1270945	N	N	0	N	N
51	20230919	150223	57	100.00	KOSPI	기계	N	N	N	N	N	498	-1	5	-0.20	33699447	67596	118.99	499	505	496	648	350	499	498.54	2.16	-3746	504	501	497	494	490	503	496	299	149	500	330	1	1	58867419	293	-14.23	0.37	12	0.11	-35.00	1329.00	986	20220920	-49.49	455	20230822	9.45	867	-42.56	20230329	455	9.45	20230822	998	-50.10	20220919	455	9.45	20230822	1.50	N	009310	500	298 억	1270945	N	N	0	N	N
52	20230919	140220	57	100.00	KOSPI	기계	N	N	N	N	N	497	-2	5	-0.40	31492214	63151	111.17	499	505	496	648	350	499	498.68	2.16	-2938	504	501	497	494	490	503	496	299	149	500	330	1	1	58867419	293	-14.20	0.37	12	0.11	-35.00	1329.00	986	20220920	-49.59	455	20230822	9.23	867	-42.68	20230329	455	9.23	20230822	998	-50.20	20220919	455	9.23	20230822	1.50	N	009310	500	298 억	1270945	N	N	0	N	N
53	20230919	130220	57	100.00	KOSPI	기계	N	N	N	N	N	497	-2	5	-0.40	31467358	63101	111.08	499	505	496	648	350	499	498.68	2.16	-2936	504	501	497	494	490	503	496	299	149	500	330	1	1	58867419	293	-14.20	0.37	12	0.11	-35.00	1329.00	986	20220920	-49.59	455	20230822	9.23	867	-42.68	20230329	455	9.23	20230822	998	-50.20	20220919	455	9.23	20230822	1.50	N	009310	500	298 억	1270945	N	N	0	N	N
54	20230919	120225	57	100.00	KOSPI	기계	N	N	N	N	N	500	1	2	0.20	21475773	42997	75.69	499	505	497	648	350	499	499.47	2.16	-2936	504	501	497	494	490	503	496	299	149	500	330	1	1	58867419	294	-14.29	0.38	12	0.07	-35.00	1329.00	986	20220920	-49.29	455	20230822	9.89	867	-42.33	20230329	455	9.89	20230822	998	-49.90	20220919	455	9.89	20230822	1.50	N	009310	500	298 억	1270945	N	N	0	N	N
55	20230919	110226	57	100.00	KOSPI	기계	N	N	N	N	N	501	2	2	0.40	17466089	34947	61.52	499	505	497	648	350	499	499.79	2.16	-3351	504	501	497	494	490	503	496	299	149	500	330	1	1	58867419	295	-14.31	0.38	12	0.06	-35.00	1329.00	986	20220920	-49.19	455	20230822	10.11	867	-42.21	20230329	455	10.11	20230822	998	-49.80	20220919	455	10.11	20230822	1.50	N	009310	500	298 억	1270945	N	N	0	N	N
56	20230919	100224	57	100.00	KOSPI	기계	N	N	N	N	N	500	1	2	0.20	10293586	20557	36.19	499	505	498	648	350	499	500.73	2.16	-3532	504	501	497	494	490	503	496	299	149	500	330	1	1	58867419	294	-14.29	0.38	12	0.03	-35.00	1329.00	986	20220920	-49.29	455	20230822	9.89	867	-42.33	20230329	455	9.89	20230822	998	-49.90	20220919	455	9.89	20230822	1.50	N	009310	500	298 억	1270945	N	N	0	N	N
57	20230919	090224	57	100.00	KOSPI	기계	N	N	N	N	N	500	1	2	0.20	3287912	6588	11.60	499	500	499	648	350	499	499.08	2.16	-758	504	501	497	494	490	503	496	299	149	500	330	1	1	58867419	294	-14.29	0.38	12	0.01	-35.00	1329.00	986	20220920	-49.29	455	20230822	9.89	867	-42.33	20230329	455	9.89	20230822	998	-49.90	20220919	455	9.89	20230822	1.50	N	009310	500	298 억	1270945	N	N	0	N	N
58	20230918	160226	57	100.00	KOSPI	기계	N	N	N	N	N	499	6	2	1.22	28006363	56576	76.53	493	500	493	640	346	493	495.01	2.16	265	506	499	495	488	484	503	492	299	147	500	330	1	1	58867419	294	-14.26	0.38	12	0.10	-35.00	1329.00	998	20220919	-50.00	455	20230822	9.67	867	-42.45	20230329	455	9.67	20230822	998	-50.00	20220919	455	9.67	20230822	1.51	N	009310	500	298 억	1270680	N	N	0	N	N
59	20230918	150220	57	100.00	KOSPI	기계	N	N	N	N	N	496	3	2	0.61	21882043	44202	59.79	493	500	493	640	346	493	495.05	2.16	273	506	499	495	488	484	503	492	299	147	500	330	1	1	58867419	292	-14.17	0.37	12	0.08	-35.00	1329.00	998	20220919	-50.30	455	20230822	9.01	867	-42.79	20230329	455	9.01	20230822	998	-50.30	20220919	455	9.01	20230822	1.51	N	009310	500	298 억	1270680	N	N	0	N	N
60	20230918	140227	57	100.00	KOSPI	기계	N	N	N	N	N	496	3	2	0.61	18799542	37993	51.39	493	500	493	640	346	493	494.82	2.16	1451	506	499	495	488	484	503	492	299	147	500	330	1	1	58867419	292	-14.17	0.37	12	0.06	-35.00	1329.00	998	20220919	-50.30	455	20230822	9.01	867	-42.79	20230329	455	9.01	20230822	998	-50.30	20220919	455	9.01	20230822	1.51	N	009310	500	298 억	1270680	N	N	0	N	N
61	20230918	130226	57	100.00	KOSPI	기계	N	N	N	N	N	494	1	2	0.20	12617982	25488	34.48	493	500	493	640	346	493	495.06	2.16	-1628	506	499	495	488	484	503	492	299	147	500	330	1	1	58867419	291	-14.11	0.37	12	0.04	-35.00	1329.00	998	20220919	-50.50	455	20230822	8.57	867	-43.02	20230329	455	8.57	20230822	998	-50.50	20220919	455	8.57	20230822	1.51	N	009310	500	298 억	1270680	N	N	0	N	N
62	20230918	120224	57	100.00	KOSPI	기계	N	N	N	N	N	497	4	2	0.81	10494099	21212	28.69	493	499	493	640	346	493	494.72	2.16	-1077	506	499	495	488	484	503	492	299	147	500	330	1	1	58867419	293	-14.20	0.37	12	0.04	-35.00	1329.00	998	20220919	-50.20	455	20230822	9.23	867	-42.68	20230329	455	9.23	20230822	998	-50.20	20220919	455	9.23	20230822	1.51	N	009310	500	298 억	1270680	N	N	0	N	N
63	20230918	110224	57	100.00	KOSPI	기계	N	N	N	N	N	495	2	2	0.41	8059394	16299	22.05	493	499	493	640	346	493	494.47	2.16	274	506	499	495	488	484	503	492	299	147	500	330	1	1	58867419	291	-14.14	0.37	12	0.03	-35.00	1329.00	998	20220919	-50.40	455	20230822	8.79	867	-42.91	20230329	455	8.79	20230822	998	-50.40	20220919	455	8.79	20230822	1.51	N	009310	500	298 억	1270680	N	N	0	N	N
64	20230918	100222	57	100.00	KOSPI	기계	N	N	N	N	N	495	2	2	0.41	6332887	12808	17.32	493	499	493	640	346	493	494.45	2.16	495	506	499	495	488	484	503	492	299	147	500	330	1	1	58867419	291	-14.14	0.37	12	0.02	-35.00	1329.00	998	20220919	-50.40	455	20230822	8.79	867	-42.91	20230329	455	8.79	20230822	998	-50.40	20220919	455	8.79	20230822	1.51	N	009310	500	298 억	1270680	N	N	0	N	N
65	20230918	090221	57	100.00	KOSPI	기계	N	N	N	N	N	497	4	2	0.81	3972076	8056	10.90	493	498	493	640	346	493	493.06	2.16	-62	506	499	495	488	484	503	492	299	147	500	330	1	1	58867419	293	-14.20	0.37	12	0.01	-35.00	1329.00	998	20220919	-50.20	455	20230822	9.23	867	-42.68	20230329	455	9.23	20230822	998	-50.20	20220919	455	9.23	20230822	1.51	N	009310	500	298 억	1270680	N	N	0	N	N
66	20230915	160223	57	100.00	KOSPI	기계	N	N	N	N	N	493	2	2	0.41	36622658	73926	49.34	491	502	491	638	344	491	495.40	2.16	-3542	515	502	486	473	457	509	480	299	147	500	330	1	1	58867419	290	-14.09	0.37	12	0.13	-35.00	1329.00	1060	20220916	-53.49	455	20230822	8.35	867	-43.14	20230329	455	8.35	20230822	1060	-53.49	20220916	455	8.35	20230822	1.51	N	009310	500	298 억	1274220	N	N	145	N	N
67	20230915	150224	57	100.00	KOSPI	기계	N	N	N	N	N	496	5	2	1.02	35396702	71442	47.69	491	502	491	638	344	491	495.46	2.16	-3582	515	502	486	473	457	509	480	299	147	500	330	1	1	58867419	292	-14.17	0.37	12	0.12	-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	1.51	N	009310	500	298 억	1274220	N	N	145	N	N
68	20230915	140223	57	100.00	KOSPI	기계	N	N	N	N	N	496	5	2	1.02	32961926	66526	44.41	491	502	491	638	344	491	495.47	2.16	-3853	515	502	486	473	457	509	480	299	147	500	330	1	1	58867419	292	-14.17	0.37	12	0.11	-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	1.51	N	009310	500	298 억	1274220	N	N	145	N	N
69	20230915	130218	57	100.00	KOSPI	기계	N	N	N	N	N	495	4	2	0.81	31260223	63093	42.11	491	502	491	638	344	491	495.46	2.16	-4836	515	502	486	473	457	509	480	299	147	500	330	1	1	58867419	291	-14.14	0.37	12	0.11	-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	1.51	N	009310	500	298 억	1274220	N	N	145	N	N
70	20230915	120223	57	100.00	KOSPI	기계	N	N	N	N	N	499	8	2	1.63	15057868	30297	20.22	491	502	491	638	344	491	497.01	2.16	-962	515	502	486	473	457	509	480	299	147	500	330	1	1	58867419	294	-14.26	0.38	12	0.05	-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	1.51	N	009310	500	298 억	1274220	N	N	145	N	N
71	20230915	110224	57	100.00	KOSPI	기계	N	N	N	N	N	499	8	2	1.63	12307358	24754	16.52	491	502	491	638	344	491	497.19	2.16	-936	515	502	486	473	457	509	480	299	147	500	330	1	1	58867419	294	-14.26	0.38	12	0.04	-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	1.51	N	009310	500	298 억	1274220	N	N	145	N	N
72	20230915	100225	57	100.00	KOSPI	기계	N	N	N	N	N	499	8	2	1.63	9997137	20128	13.44	491	501	491	638	344	491	496.68	2.16	-149	515	502	486	473	457	509	480	299	147	500	330	1	1	58867419	294	-14.26	0.38	12	0.03	-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	1.51	N	009310	500	298 억	1274220	N	N	145	N	N
73	20230915	090224	57	100.00	KOSPI	기계	N	N	N	N	N	497	6	2	1.22	1725365	3511	2.34	491	497	491	638	344	491	491.42	2.16	-63	515	502	486	473	457	509	480	299	147	500	330	1	1	58867419	293	-14.20	0.37	12	0.01	-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	1.51	N	009310	500	298 억	1274220	N	N	145	N	N
74	20230914	160222	57	100.00	KOSPI	기계	N	N	N	N	N	491	-1	5	-0.20	73484500	149634	37.08	488	499	470	639	345	492	491.10	2.13	6919	516	504	497	485	478	500	481	299	147	500	330	1	1	58867419	289	-14.03	0.37	12	0.25	-35.00	1329.00	1060	20220916	-53.68	455	20230822	7.91	867	-43.37	20230329	455	7.91	20230822	1060	-53.68	20220916	455	7.91	20230822	1.53	N	009310	500	298 억	1256445	N	N	145	N	N
75	20230914	150220	57	100.00	KOSPI	기계	N	N	N	N	N	492	0	3	0.00	72118519	146855	36.39	488	499	470	639	345	492	491.09	2.13	6810	516	504	497	485	478	500	481	299	147	500	330	1	1	58867419	290	-14.06	0.37	12	0.25	-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	1.53	N	009310	500	298 억	1256445	N	N	3	N	N
76	20230914	140218	57	100.00	KOSPI	기계	N	N	N	N	N	492	0	3	0.00	70158688	142876	35.41	488	499	470	639	345	492	491.05	2.13	5145	516	504	497	485	478	500	481	299	147	500	330	1	1	58867419	290	-14.06	0.37	12	0.24	-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	1.53	N	009310	500	298 억	1256445	N	N	3	N	N
77	20230914	130217	57	100.00	KOSPI	기계	N	N	N	N	N	491	-1	5	-0.20	46147769	93820	23.25	488	499	470	639	345	492	491.88	2.13	2978	516	504	497	485	478	500	481	299	147	500	330	1	1	58867419	289	-14.03	0.37	12	0.16	-35.00	1329.00	1060	20220916	-53.68	455	20230822	7.91	867	-43.37	20230329	455	7.91	20230822	1060	-53.68	20220916	455	7.91	20230822	1.53	N	009310	500	298 억	1256445	N	N	3	N	N
78	20230914	120222	57	100.00	KOSPI	기계	N	N	N	N	N	495	3	2	0.61	34276652	69735	17.28	488	499	470	639	345	492	491.53	2.13	2188	516	504	497	485	478	500	481	299	147	500	330	1	1	58867419	291	-14.14	0.37	12	0.12	-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	1.53	N	009310	500	298 억	1256445	N	N	3	N	N
79	20230914	110220	57	100.00	KOSPI	기계	N	N	N	N	N	495	3	2	0.61	28753183	58565	14.51	488	499	470	639	345	492	490.96	2.13	4840	516	504	497	485	478	500	481	299	147	500	330	1	1	58867419	291	-14.14	0.37	12	0.10	-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	1.53	N	009310	500	298 억	1256445	N	N	3	N	N
80	20230914	100217	57	100.00	KOSPI	기계	N	N	N	N	N	495	3	2	0.61	25562870	52130	12.92	488	499	470	639	345	492	490.37	2.13	6399	516	504	497	485	478	500	481	299	147	500	330	1	1	58867419	291	-14.14	0.37	12	0.09	-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	1.53	N	009310	500	298 억	1256445	N	N	3	N	N
81	20230914	090220	57	100.00	KOSPI	기계	N	N	N	N	N	491	-1	5	-0.20	7364905	15249	3.78	488	492	470	639	345	492	482.98	2.13	2422	516	504	497	485	478	500	481	299	147	500	330	1	1	58867419	289	-14.03	0.37	12	0.03	-35.00	1329.00	1060	20220916	-53.68	455	20230822	7.91	867	-43.37	20230329	455	7.91	20230822	1060	-53.68	20220916	455	7.91	20230822	1.53	N	009310	500	298 억	1256445	N	N	3	N	N
82	20230913	160222	57	100.00	KOSPI	기계	N	N	N	N	N	492	-19	5	-3.72	200460788	403516	45.33	509	509	490	664	358	511	496.79	2.11	9798	618	564	537	483	456	551	470	299	153	500	340	1	1	58867419	290	-14.06	0.37	12	0.69	-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	1.53	N	009310	500	298 억	1240237	N	N	3	N	N
83	20230913	150219	57	100.00	KOSPI	기계	N	N	N	N	N	495	-16	5	-3.13	185936856	374057	42.02	509	509	490	664	358	511	497.08	2.11	21024	618	564	537	483	456	551	470	299	153	500	340	1	1	58867419	291	-14.14	0.37	12	0.64	-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	1.53	N	009310	500	298 억	1240237	N	N	2	N	N
84	20230913	140221	57	100.00	KOSPI	기계	N	N	N	N	N	500	-11	5	-2.15	105824295	211439	23.75	509	509	497	664	358	511	500.50	2.11	6149	618	564	537	483	456	551	470	299	153	500	340	1	1	58867419	294	-14.29	0.38	12	0.36	-35.00	1329.00	1060	20220916	-52.83	455	20230822	9.89	867	-42.33	20230329	455	9.89	20230822	1060	-52.83	20220916	455	9.89	20230822	1.53	N	009310	500	298 억	1240237	N	N	2	N	N
85	20230913	130216	57	100.00	KOSPI	기계	N	N	N	N	N	500	-11	5	-2.15	82190901	164040	18.43	509	509	499	664	358	511	501.04	2.11	10827	618	564	537	483	456	551	470	299	153	500	340	1	1	58867419	294	-14.29	0.38	12	0.28	-35.00	1329.00	1060	20220916	-52.83	455	20230822	9.89	867	-42.33	20230329	455	9.89	20230822	1060	-52.83	20220916	455	9.89	20230822	1.53	N	009310	500	298 억	1240237	N	N	2	N	N
86	20230913	120222	57	100.00	KOSPI	기계	N	N	N	N	N	503	-8	5	-1.57	79912083	159491	17.92	509	509	499	664	358	511	501.04	2.11	11133	618	564	537	483	456	551	470	299	153	500	340	1	1	58867419	296	-14.37	0.38	12	0.27	-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	1.53	N	009310	500	298 억	1240237	N	N	2	N	N
87	20230913	110220	57	100.00	KOSPI	기계	N	N	N	N	N	501	-10	5	-1.96	65992385	131639	14.79	509	509	499	664	358	511	501.31	2.11	11347	618	564	537	483	456	551	470	299	153	500	340	1	1	58867419	295	-14.31	0.38	12	0.22	-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	1.53	N	009310	500	298 억	1240237	N	N	2	N	N
88	20230913	100218	57	100.00	KOSPI	기계	N	N	N	N	N	500	-11	5	-2.15	44310249	88319	9.92	509	509	499	664	358	511	501.71	2.11	13696	618	564	537	483	456	551	470	299	153	500	340	1	1	58867419	294	-14.29	0.38	12	0.15	-35.00	1329.00	1060	20220916	-52.83	455	20230822	9.89	867	-42.33	20230329	455	9.89	20230822	1060	-52.83	20220916	455	9.89	20230822	1.53	N	009310	500	298 억	1240237	N	N	2	N	N
89	20230913	090218	57	100.00	KOSPI	기계	N	N	N	N	N	509	-2	5	-0.39	664754	1306	0.15	509	509	509	664	358	511	509.00	2.11	0	618	564	537	483	456	551	470	299	153	500	340	1	1	58867419	300	-14.54	0.38	12	0.00	-35.00	1329.00	1060	20220916	-51.98	455	20230822	11.87	867	-41.29	20230329	455	11.87	20230822	1060	-51.98	20220916	455	11.87	20230822	1.53	N	009310	500	298 억	1240237	N	N	2	N	N
90	20230912	160217	57	100.00	KOSPI	기계	N	N	N	N	N	511	-4	5	-0.78	474597937	890071	558.51	515	591	510	669	361	515	533.21	2.19	-23559	541	527	520	506	499	524	503	299	154	500	350	1	1	58867419	301	-14.60	0.38	12	1.51	-35.00	1329.00	1060	20220916	-51.79	455	20230822	12.31	867	-41.06	20230329	455	12.31	20230822	1060	-51.79	20220916	455	12.31	20230822	1.52	N	009310	500	298 억	1289477	N	N	2	N	N
91	20230912	150219	57	100.00	KOSPI	기계	N	N	N	N	N	512	-3	5	-0.58	469039090	879185	551.68	515	591	510	669	361	515	533.49	2.19	-23543	541	527	520	506	499	524	503	299	154	500	350	1	1	58867419	301	-14.63	0.39	12	1.49	-35.00	1329.00	1060	20220916	-51.70	455	20230822	12.53	867	-40.95	20230329	455	12.53	20230822	1060	-51.70	20220916	455	12.53	20230822	1.52	N	009310	500	298 억	1289477	N	N	8	N	N
92	20230912	140217	57	100.00	KOSPI	기계	N	N	N	N	N	511	-4	5	-0.78	397306653	739009	463.72	515	591	511	669	361	515	537.62	2.19	-17706	541	527	520	506	499	524	503	299	154	500	350	1	1	58867419	301	-14.60	0.38	12	1.26	-35.00	1329.00	1060	20220916	-51.79	455	20230822	12.31	867	-41.06	20230329	455	12.31	20230822	1060	-51.79	20220916	455	12.31	20230822	1.52	N	009310	500	298 억	1289477	N	N	8	N	N
93	20230912	130218	57	100.00	KOSPI	기계	N	N	N	N	N	516	1	2	0.19	385205590	715392	448.90	515	591	511	669	361	515	538.45	2.19	-15865	541	527	520	506	499	524	503	299	154	500	350	1	1	58867419	304	-14.74	0.39	12	1.22	-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	1.52	N	009310	500	298 억	1289477	N	N	8	N	N
94	20230912	120213	57	100.00	KOSPI	기계	N	N	N	N	N	517	2	2	0.39	343784291	634967	398.44	515	591	511	669	361	515	541.42	2.19	-20168	541	527	520	506	499	524	503	299	154	500	350	1	1	58867419	304	-14.77	0.39	12	1.08	-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	1.52	N	009310	500	298 억	1289477	N	N	8	N	N
95	20230912	110216	57	100.00	KOSPI	기계	N	N	N	N	N	515	0	3	0.00	24039252	46747	29.33	515	517	511	669	361	515	514.24	2.19	-2613	541	527	520	506	499	524	503	299	154	500	350	1	1	58867419	303	-14.71	0.39	12	0.08	-35.00	1329.00	1060	20220916	-51.42	455	20230822	13.19	867	-40.60	20230329	455	13.19	20230822	1060	-51.42	20220916	455	13.19	20230822	1.52	N	009310	500	298 억	1289477	N	N	8	N	N
96	20230912	100217	57	100.00	KOSPI	기계	N	N	N	N	N	514	-1	5	-0.19	19431845	37810	23.73	515	515	511	669	361	515	513.93	2.19	-2468	541	527	520	506	499	524	503	299	154	500	350	1	1	58867419	303	-14.69	0.39	12	0.06	-35.00	1329.00	1060	20220916	-51.51	455	20230822	12.97	867	-40.72	20230329	455	12.97	20230822	1060	-51.51	20220916	455	12.97	20230822	1.52	N	009310	500	298 억	1289477	N	N	8	N	N
97	20230912	090219	57	100.00	KOSPI	기계	N	N	N	N	N	512	-3	5	-0.58	2954094	5742	3.60	515	515	512	669	361	515	514.47	2.19	-1647	541	527	520	506	499	524	503	299	154	500	350	1	1	58867419	301	-14.63	0.39	12	0.01	-35.00	1329.00	1060	20220916	-51.70	455	20230822	12.53	867	-40.95	20230329	455	12.53	20230822	1060	-51.70	20220916	455	12.53	20230822	1.52	N	009310	500	298 억	1289477	N	N	8	N	N
98	20230911	160214	57	100.00	KOSPI	기계	N	N	N	N	N	515	-21	5	-3.92	82932833	159300	175.64	534	534	513	696	376	536	520.61	2.19	-2170	544	540	533	529	522	541	530	299	160	500	360	1	1	58867419	303	-14.71	0.39	12	0.27	-35.00	1329.00	1060	20220916	-51.42	455	20230822	13.19	867	-40.60	20230329	455	13.19	20230822	1060	-51.42	20220916	455	13.19	20230822	1.51	N	009310	500	298 억	1291647	N	N	8	N	N
99	20230911	150218	57	100.00	KOSPI	기계	N	N	N	N	N	520	-16	5	-2.99	68107008	130551	143.94	534	534	513	696	376	536	521.69	2.19	-1688	544	540	533	529	522	541	530	299	160	500	360	1	1	58867419	306	-14.86	0.39	12	0.22	-35.00	1329.00	1060	20220916	-50.94	455	20230822	14.29	867	-40.02	20230329	455	14.29	20230822	1060	-50.94	20220916	455	14.29	20230822	1.51	N	009310	500	298 억	1291647	N	N	10	N	N
100	20230911	140218	57	100.00	KOSPI	기계	N	N	N	N	N	520	-16	5	-2.99	58622273	112268	123.78	534	534	513	696	376	536	522.16	2.19	-968	544	540	533	529	522	541	530	299	160	500	360	1	1	58867419	306	-14.86	0.39	12	0.19	-35.00	1329.00	1060	20220916	-50.94	455	20230822	14.29	867	-40.02	20230329	455	14.29	20230822	1060	-50.94	20220916	455	14.29	20230822	1.51	N	009310	500	298 억	1291647	N	N	10	N	N
101	20230911	130218	57	100.00	KOSPI	기계	N	N	N	N	N	519	-17	5	-3.17	57632027	110362	121.68	534	534	513	696	376	536	522.21	2.19	-971	544	540	533	529	522	541	530	299	160	500	360	1	1	58867419	306	-14.83	0.39	12	0.19	-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	1.51	N	009310	500	298 억	1291647	N	N	10	N	N
102	20230911	120220	57	100.00	KOSPI	기계	N	N	N	N	N	513	-23	5	-4.29	55414654	106091	116.97	534	534	513	696	376	536	522.33	2.19	-845	544	540	533	529	522	541	530	299	160	500	360	1	1	58867419	302	-14.66	0.39	12	0.18	-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	1.51	N	009310	500	298 억	1291647	N	N	10	N	N
103	20230911	110215	57	100.00	KOSPI	기계	N	N	N	N	N	525	-11	5	-2.05	34068437	64859	71.51	534	534	518	696	376	536	525.27	2.19	-3449	544	540	533	529	522	541	530	299	160	500	360	1	1	58867419	309	-15.00	0.40	12	0.11	-35.00	1329.00	1060	20220916	-50.47	455	20230822	15.38	867	-39.45	20230329	455	15.38	20230822	1060	-50.47	20220916	455	15.38	20230822	1.51	N	009310	500	298 억	1291647	N	N	10	N	N
104	20230911	100214	57	100.00	KOSPI	기계	N	N	N	N	N	527	-9	5	-1.68	10684572	20198	22.27	534	534	527	696	376	536	528.99	2.19	-3460	544	540	533	529	522	541	530	299	160	500	360	1	1	58867419	310	-15.06	0.40	12	0.03	-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	1.51	N	009310	500	298 억	1291647	N	N	10	N	N
105	20230911	090213	57	100.00	KOSPI	기계	N	N	N	N	N	532	-4	5	-0.75	841385	1576	1.74	534	534	532	696	376	536	533.87	2.19	-355	544	540	533	529	522	541	530	299	160	500	360	1	1	58867419	313	-15.20	0.40	12	0.00	-35.00	1329.00	1060	20220916	-49.81	455	20230822	16.92	867	-38.64	20230329	455	16.92	20230822	1060	-49.81	20220916	455	16.92	20230822	1.51	N	009310	500	298 억	1291647	N	N	10	N	N
106	20230908	160216	57	100.00	KOSPI	기계	N	N	N	N	N	536	-1	5	-0.19	48189091	90684	48.31	536	537	526	698	376	537	531.40	2.22	-15169	565	550	542	527	519	547	524	299	161	500	360	1	1	58867419	316	-15.31	0.40	12	0.15	-35.00	1329.00	1060	20220916	-49.43	455	20230822	17.80	867	-38.18	20230329	455	17.80	20230822	1060	-49.43	20220916	455	17.80	20230822	1.51	N	009310	500	298 억	1306816	N	N	10	N	N
107	20230908	150217	57	100.00	KOSPI	기계	N	N	N	N	N	527	-10	5	-1.86	45710096	86052	45.84	536	537	526	698	376	537	531.19	2.22	-15146	565	550	542	527	519	547	524	299	161	500	360	1	1	58867419	310	-15.06	0.40	12	0.15	-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	1.51	N	009310	500	298 억	1306816	N	N	16	N	N
108	20230908	140216	57	100.00	KOSPI	기계	N	N	N	N	N	528	-9	5	-1.68	27179236	51290	27.32	536	536	526	698	376	537	529.91	2.22	-15152	565	550	542	527	519	547	524	299	161	500	360	1	1	58867419	311	-15.09	0.40	12	0.09	-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	1.51	N	009310	500	298 억	1306816	N	N	16	N	N
109	20230908	130219	57	100.00	KOSPI	기계	N	N	N	N	N	527	-10	5	-1.86	24955908	47087	25.08	536	536	526	698	376	537	530.00	2.22	-15004	565	550	542	527	519	547	524	299	161	500	360	1	1	58867419	310	-15.06	0.40	12	0.08	-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	1.51	N	009310	500	298 억	1306816	N	N	16	N	N
110	20230908	120222	57	100.00	KOSPI	기계	N	N	N	N	N	530	-7	5	-1.30	22557001	42551	22.67	536	536	526	698	376	537	530.12	2.22	-13380	565	550	542	527	519	547	524	299	161	500	360	1	1	58867419	312	-15.14	0.40	12	0.07	-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	1.51	N	009310	500	298 억	1306816	N	N	16	N	N
111	20230908	110217	57	100.00	KOSPI	기계	N	N	N	N	N	528	-9	5	-1.68	21956461	41416	22.06	536	536	526	698	376	537	530.14	2.22	-13059	565	550	542	527	519	547	524	299	161	500	360	1	1	58867419	311	-15.09	0.40	12	0.07	-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	1.51	N	009310	500	298 억	1306816	N	N	16	N	N
112	20230908	100217	57	100.00	KOSPI	기계	N	N	N	N	N	532	-5	5	-0.93	17148253	32293	17.20	536	536	527	698	376	537	531.02	2.22	-11183	565	550	542	527	519	547	524	299	161	500	360	1	1	58867419	313	-15.20	0.40	12	0.05	-35.00	1329.00	1060	20220916	-49.81	455	20230822	16.92	867	-38.64	20230329	455	16.92	20230822	1060	-49.81	20220916	455	16.92	20230822	1.51	N	009310	500	298 억	1306816	N	N	16	N	N
113	20230908	090221	57	100.00	KOSPI	기계	N	N	N	N	N	528	-9	5	-1.68	5116591	9600	5.11	536	536	528	698	376	537	532.98	2.22	-8865	565	550	542	527	519	547	524	299	161	500	360	1	1	58867419	311	-15.09	0.40	12	0.02	-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	1.51	N	009310	500	298 억	1306816	N	N	16	N	N
114	20230907	160218	57	100.00	KOSPI	기계	N	N	N	N	N	537	-11	5	-2.01	102497519	187729	108.89	545	557	534	712	384	548	545.99	2.20	5701	562	554	544	536	526	559	541	299	164	500	370	1	1	58867419	316	-15.34	0.40	12	0.32	-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	1296025	N	N	16	N	N
115	20230907	150215	57	100.00	KOSPI	기계	N	N	N	N	N	537	-11	5	-2.01	96776145	177084	102.72	545	557	534	712	384	548	546.50	2.20	5930	562	554	544	536	526	559	541	299	164	500	370	1	1	58867419	316	-15.34	0.40	12	0.30	-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	1296025	N	N	22	N	N
116	20230907	140216	57	100.00	KOSPI	기계	N	N	N	N	N	546	-2	5	-0.36	69976819	127467	73.94	545	557	540	712	384	548	548.98	2.20	12804	562	554	544	536	526	559	541	299	164	500	370	1	1	58867419	321	-15.60	0.41	12	0.22	-35.00	1329.00	1060	20220916	-48.49	455	20230822	20.00	867	-37.02	20230329	455	20.00	20230822	1060	-48.49	20220916	455	20.00	20230822	1.54	N	009310	500	298 억	1296025	N	N	22	N	N
117	20230907	130217	57	100.00	KOSPI	기계	N	N	N	N	N	550	2	2	0.36	61386147	111763	64.83	545	557	540	712	384	548	549.25	2.20	17222	562	554	544	536	526	559	541	299	164	500	370	1	1	58867419	324	-15.71	0.41	12	0.19	-35.00	1329.00	1060	20220916	-48.11	455	20230822	20.88	867	-36.56	20230329	455	20.88	20230822	1060	-48.11	20220916	455	20.88	20230822	1.54	N	009310	500	298 억	1296025	N	N	22	N	N
118	20230907	120219	57	100.00	KOSPI	기계	N	N	N	N	N	551	3	2	0.55	55333178	100798	58.47	545	555	540	712	384	548	548.95	2.20	18710	562	554	544	536	526	559	541	299	164	500	370	1	1	58867419	324	-15.74	0.41	12	0.17	-35.00	1329.00	1060	20220916	-48.02	455	20230822	21.10	867	-36.45	20230329	455	21.10	20230822	1060	-48.02	20220916	455	21.10	20230822	1.54	N	009310	500	298 억	1296025	N	N	22	N	N
119	20230907	110216	57	100.00	KOSPI	기계	N	N	N	N	N	552	4	2	0.73	48909736	89144	51.71	545	553	540	712	384	548	548.66	2.20	17016	562	554	544	536	526	559	541	299	164	500	370	1	1	58867419	325	-15.77	0.42	12	0.15	-35.00	1329.00	1060	20220916	-47.92	455	20230822	21.32	867	-36.33	20230329	455	21.32	20230822	1060	-47.92	20220916	455	21.32	20230822	1.54	N	009310	500	298 억	1296025	N	N	22	N	N
120	20230907	100216	57	100.00	KOSPI	기계	N	N	N	N	N	548	0	3	0.00	28413192	51998	30.16	545	552	540	712	384	548	546.43	2.20	18347	562	554	544	536	526	559	541	299	164	500	370	1	1	58867419	323	-15.66	0.41	12	0.09	-35.00	1329.00	1060	20220916	-48.30	455	20230822	20.44	867	-36.79	20230329	455	20.44	20230822	1060	-48.30	20220916	455	20.44	20230822	1.54	N	009310	500	298 억	1296025	N	N	22	N	N
121	20230907	090216	57	100.00	KOSPI	기계	N	N	N	N	N	545	-3	5	-0.55	638195	1171	0.68	545	545	545	712	384	548	545.00	2.20	-167	562	554	544	536	526	559	541	299	164	500	370	1	1	58867419	321	-15.57	0.41	12	0.00	-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	1296025	N	N	22	N	N
122	20230906	160215	57	100.00	KOSPI	기계	N	N	N	N	N	548	6	2	1.11	93425153	172190	88.65	542	552	534	704	380	542	542.57	2.23	-14759	562	551	539	528	516	557	534	299	162	500	360	1	1	58867419	323	-15.66	0.41	12	0.29	-35.00	1329.00	1060	20220916	-48.30	455	20230822	20.44	867	-36.79	20230329	455	20.44	20230822	1060	-48.30	20220916	455	20.44	20230822	1.54	N	009310	500	298 억	1310627	N	N	22	N	N
123	20230906	150214	57	100.00	KOSPI	기계	N	N	N	N	N	544	2	2	0.37	92402831	170321	87.69	542	552	534	704	380	542	542.52	2.23	-14930	562	551	539	528	516	557	534	299	162	500	360	1	1	58867419	320	-15.54	0.41	12	0.29	-35.00	1329.00	1060	20220916	-48.68	455	20230822	19.56	867	-37.25	20230329	455	19.56	20230822	1060	-48.68	20220916	455	19.56	20230822	1.54	N	009310	500	298 억	1310627	N	N	33	N	N
124	20230906	140216	57	100.00	KOSPI	기계	N	N	N	N	N	552	10	2	1.85	80411125	148412	76.41	542	552	534	704	380	542	541.81	2.23	-11783	562	551	539	528	516	557	534	299	162	500	360	1	1	58867419	325	-15.77	0.42	12	0.25	-35.00	1329.00	1060	20220916	-47.92	455	20230822	21.32	867	-36.33	20230329	455	21.32	20230822	1060	-47.92	20220916	455	21.32	20230822	1.54	N	009310	500	298 억	1310627	N	N	33	N	N
125	20230906	130217	57	100.00	KOSPI	기계	N	N	N	N	N	542	0	3	0.00	56393377	104610	53.86	542	547	534	704	380	542	539.08	2.23	-5165	562	551	539	528	516	557	534	299	162	500	360	1	1	58867419	319	-15.49	0.41	12	0.18	-35.00	1329.00	1060	20220916	-48.87	455	20230822	19.12	867	-37.49	20230329	455	19.12	20230822	1060	-48.87	20220916	455	19.12	20230822	1.54	N	009310	500	298 억	1310627	N	N	33	N	N
126	20230906	120219	57	100.00	KOSPI	기계	N	N	N	N	N	536	-6	5	-1.11	52330371	97105	49.99	542	547	534	704	380	542	538.91	2.23	-1208	562	551	539	528	516	557	534	299	162	500	360	1	1	58867419	316	-15.31	0.40	12	0.16	-35.00	1329.00	1060	20220916	-49.43	455	20230822	17.80	867	-38.18	20230329	455	17.80	20230822	1060	-49.43	20220916	455	17.80	20230822	1.54	N	009310	500	298 억	1310627	N	N	33	N	N
127	20230906	110215	57	100.00	KOSPI	기계	N	N	N	N	N	535	-7	5	-1.29	44777382	83038	42.75	542	547	534	704	380	542	539.24	2.23	-1092	562	551	539	528	516	557	534	299	162	500	360	1	1	58867419	315	-15.29	0.40	12	0.14	-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	1.54	N	009310	500	298 억	1310627	N	N	33	N	N
128	20230906	100212	57	100.00	KOSPI	기계	N	N	N	N	N	537	-5	5	-0.92	33610675	62186	32.02	542	547	537	704	380	542	540.49	2.23	-3135	562	551	539	528	516	557	534	299	162	500	360	1	1	58867419	316	-15.34	0.40	12	0.11	-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	1310627	N	N	33	N	N
129	20230906	090214	57	100.00	KOSPI	기계	N	N	N	N	N	541	-1	5	-0.18	10739006	19826	10.21	542	542	537	704	380	542	541.66	2.23	-3006	562	551	539	528	516	557	534	299	162	500	360	1	1	58867419	318	-15.46	0.41	12	0.03	-35.00	1329.00	1060	20220916	-48.96	455	20230822	18.90	867	-37.60	20230329	455	18.90	20230822	1060	-48.96	20220916	455	18.90	20230822	1.54	N	009310	500	298 억	1310627	N	N	33	N	N
130	20230905	160213	57	100.00	KOSPI	기계	N	N	N	N	N	542	3	2	0.56	105092673	194212	72.66	539	550	527	700	378	539	541.12	2.31	-30182	566	552	529	515	492	559	522	299	161	500	360	1	1	58867419	319	-15.49	0.41	12	0.33	-35.00	1329.00	1060	20220916	-48.87	455	20230822	19.12	867	-37.49	20230329	455	19.12	20230822	1060	-48.87	20220916	455	19.12	20230822	1.52	N	009310	500	298 억	1360543	N	N	33	N	N
131	20230905	150222	57	100.00	KOSPI	기계	N	N	N	N	N	543	4	2	0.74	98428372	181946	68.07	539	550	527	700	378	539	540.98	2.31	-27373	566	552	529	515	492	559	522	299	161	500	360	1	1	58867419	320	-15.51	0.41	12	0.31	-35.00	1329.00	1060	20220916	-48.77	455	20230822	19.34	867	-37.37	20230329	455	19.34	20230822	1060	-48.77	20220916	455	19.34	20230822	1.52	N	009310	500	298 억	1360543	N	N	94	N	N
132	20230905	140216	57	100.00	KOSPI	기계	N	N	N	N	N	542	3	2	0.56	88813954	164169	61.42	539	550	527	700	378	539	540.99	2.31	-24935	566	552	529	515	492	559	522	299	161	500	360	1	1	58867419	319	-15.49	0.41	12	0.28	-35.00	1329.00	1060	20220916	-48.87	455	20230822	19.12	867	-37.49	20230329	455	19.12	20230822	1060	-48.87	20220916	455	19.12	20230822	1.52	N	009310	500	298 억	1360543	N	N	94	N	N
133	20230905	130207	57	100.00	KOSPI	기계	N	N	N	N	N	546	7	2	1.30	77636399	143599	53.72	539	550	527	700	378	539	540.65	2.31	-23690	566	552	529	515	492	559	522	299	161	500	360	1	1	58867419	321	-15.60	0.41	12	0.24	-35.00	1329.00	1060	20220916	-48.49	455	20230822	20.00	867	-37.02	20230329	455	20.00	20230822	1060	-48.49	20220916	455	20.00	20230822	1.52	N	009310	500	298 억	1360543	N	N	94	N	N
134	20230905	120215	57	100.00	KOSPI	기계	N	N	N	N	N	540	1	2	0.19	43906875	81985	30.67	539	542	527	700	378	539	535.55	2.31	-14167	566	552	529	515	492	559	522	299	161	500	360	1	1	58867419	318	-15.43	0.41	12	0.14	-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	1.52	N	009310	500	298 억	1360543	N	N	94	N	N
135	20230905	110215	57	100.00	KOSPI	기계	N	N	N	N	N	536	-3	5	-0.56	39024507	72905	27.28	539	542	527	700	378	539	535.28	2.31	-12921	566	552	529	515	492	559	522	299	161	500	360	1	1	58867419	316	-15.31	0.40	12	0.12	-35.00	1329.00	1060	20220916	-49.43	455	20230822	17.80	867	-38.18	20230329	455	17.80	20230822	1060	-49.43	20220916	455	17.80	20230822	1.52	N	009310	500	298 억	1360543	N	N	94	N	N
136	20230905	100214	57	100.00	KOSPI	기계	N	N	N	N	N	533	-6	5	-1.11	33144113	61940	23.17	539	542	527	700	378	539	535.10	2.31	-8527	566	552	529	515	492	559	522	299	161	500	360	1	1	58867419	314	-15.23	0.40	12	0.11	-35.00	1329.00	1060	20220916	-49.72	455	20230822	17.14	867	-38.52	20230329	455	17.14	20230822	1060	-49.72	20220916	455	17.14	20230822	1.52	N	009310	500	298 억	1360543	N	N	94	N	N
137	20230905	090211	57	100.00	KOSPI	기계	N	N	N	N	N	541	2	2	0.37	12534109	23252	8.70	539	542	536	700	378	539	539.06	2.31	-638	566	552	529	515	492	559	522	299	161	500	360	1	1	58867419	318	-15.46	0.41	12	0.04	-35.00	1329.00	1060	20220916	-48.96	455	20230822	18.90	867	-37.60	20230329	455	18.90	20230822	1060	-48.96	20220916	455	18.90	20230822	1.52	N	009310	500	298 억	1360543	N	N	94	N	N
138	20230904	160212	57	100.00	KOSPI	기계	N	N	N	N	N	539	21	2	4.05	140368124	265695	36.50	518	543	506	673	363	518	528.29	2.32	-4743	574	545	531	502	488	539	496	299	155	500	350	1	1	58867419	317	-15.40	0.41	12	0.45	-35.00	1329.00	1060	20220916	-49.15	455	20230822	18.46	867	-37.83	20230329	455	18.46	20230822	1060	-49.15	20220916	455	18.46	20230822	1.52	N	009310	500	298 억	1364024	N	N	94	N	N
139	20230904	150209	57	100.00	KOSPI	기계	N	N	N	N	N	532	14	2	2.70	137175007	259765	35.68	518	543	506	673	363	518	528.07	2.32	-5029	574	545	531	502	488	539	496	299	155	500	350	1	1	58867419	313	-15.20	0.40	12	0.44	-35.00	1329.00	1060	20220916	-49.81	455	20230822	16.92	867	-38.64	20230329	455	16.92	20230822	1060	-49.81	20220916	455	16.92	20230822	1.52	N	009310	500	298 억	1364024	N	N	9	N	N
140	20230904	140211	57	100.00	KOSPI	기계	N	N	N	N	N	534	16	2	3.09	132574070	251092	34.49	518	543	506	673	363	518	527.99	2.32	-7303	574	545	531	502	488	539	496	299	155	500	350	1	1	58867419	314	-15.26	0.40	12	0.43	-35.00	1329.00	1060	20220916	-49.62	455	20230822	17.36	867	-38.41	20230329	455	17.36	20230822	1060	-49.62	20220916	455	17.36	20230822	1.52	N	009310	500	298 억	1364024	N	N	9	N	N
141	20230904	130213	57	100.00	KOSPI	기계	N	N	N	N	N	538	20	2	3.86	121461087	230346	31.64	518	543	506	673	363	518	527.30	2.32	-3117	574	545	531	502	488	539	496	299	155	500	350	1	1	58867419	317	-15.37	0.40	12	0.39	-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	1.52	N	009310	500	298 억	1364024	N	N	9	N	N
142	20230904	120209	57	100.00	KOSPI	기계	N	N	N	N	N	536	18	2	3.47	114236883	216836	29.79	518	543	506	673	363	518	526.84	2.32	-3379	574	545	531	502	488	539	496	299	155	500	350	1	1	58867419	316	-15.31	0.40	12	0.37	-35.00	1329.00	1060	20220916	-49.43	455	20230822	17.80	867	-38.18	20230329	455	17.80	20230822	1060	-49.43	20220916	455	17.80	20230822	1.52	N	009310	500	298 억	1364024	N	N	9	N	N
143	20230904	110207	57	100.00	KOSPI	기계	N	N	N	N	N	536	18	2	3.47	98708673	187996	25.82	518	543	506	673	363	518	525.06	2.32	-6371	574	545	531	502	488	539	496	299	155	500	350	1	1	58867419	316	-15.31	0.40	12	0.32	-35.00	1329.00	1060	20220916	-49.43	455	20230822	17.80	867	-38.18	20230329	455	17.80	20230822	1060	-49.43	20220916	455	17.80	20230822	1.52	N	009310	500	298 억	1364024	N	N	9	N	N
144	20230904	100205	57	100.00	KOSPI	기계	N	N	N	N	N	529	11	2	2.12	68768104	132256	18.17	518	539	506	673	363	518	519.96	2.32	-7302	574	545	531	502	488	539	496	299	155	500	350	1	1	58867419	311	-15.11	0.40	12	0.22	-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	1.52	N	009310	500	298 억	1364024	N	N	9	N	N
145	20230904	090209	57	100.00	KOSPI	기계	N	N	N	N	N	508	-10	5	-1.93	6963725	13602	1.87	518	518	508	673	363	518	511.96	2.32	-5138	574	545	531	502	488	539	496	299	155	500	350	1	1	58867419	299	-14.51	0.38	12	0.02	-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	1.52	N	009310	500	298 억	1364024	N	N	9	N	N
146	20230901	160208	57	100.00	KOSPI	기계	N	N	N	N	N	518	-19	5	-3.54	386620179	722681	13.84	537	560	517	698	376	537	534.98	2.22	45244	697	617	570	490	443	657	530	299	161	500	360	1	1	58867419	305	-14.80	0.39	12	1.23	-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	1.52	N	009310	500	298 억	1304311	N	N	9	N	N
147	20230901	150210	57	100.00	KOSPI	기계	N	N	N	N	N	521	-16	5	-2.98	354383997	660541	12.65	537	560	517	698	376	537	536.51	2.22	74714	697	617	570	490	443	657	530	299	161	500	360	1	1	58867419	307	-14.89	0.39	12	1.12	-35.00	1329.00	1060	20220916	-50.85	455	20230822	14.51	867	-39.91	20230329	455	14.51	20230822	1060	-50.85	20220916	455	14.51	20230822	1.52	N	009310	500	298 억	1304311	N	N	1	N	N
148	20230901	140209	57	100.00	KOSPI	기계	N	N	N	N	N	520	-17	5	-3.17	329666329	612955	11.74	537	560	520	698	376	537	537.83	2.22	68595	697	617	570	490	443	657	530	299	161	500	360	1	1	58867419	306	-14.86	0.39	12	1.04	-35.00	1329.00	1060	20220916	-50.94	455	20230822	14.29	867	-40.02	20230329	455	14.29	20230822	1060	-50.94	20220916	455	14.29	20230822	1.52	N	009310	500	298 억	1304311	N	N	1	N	N
149	20230901	130209	57	100.00	KOSPI	기계	N	N	N	N	N	536	-1	5	-0.19	236924337	437070	8.37	537	560	530	698	376	537	542.07	2.22	54112	697	617	570	490	443	657	530	299	161	500	360	1	1	58867419	316	-15.31	0.40	12	0.74	-35.00	1329.00	1060	20220916	-49.43	455	20230822	17.80	867	-38.18	20230329	455	17.80	20230822	1060	-49.43	20220916	455	17.80	20230822	1.52	N	009310	500	298 억	1304311	N	N	1	N	N
150	20230901	120208	57	100.00	KOSPI	기계	N	N	N	N	N	534	-3	5	-0.56	232004749	427856	8.19	537	560	530	698	376	537	542.25	2.22	52764	697	617	570	490	443	657	530	299	161	500	360	1	1	58867419	314	-15.26	0.40	12	0.73	-35.00	1329.00	1060	20220916	-49.62	455	20230822	17.36	867	-38.41	20230329	455	17.36	20230822	1060	-49.62	20220916	455	17.36	20230822	1.52	N	009310	500	298 억	1304311	N	N	1	N	N
151	20230901	110208	57	100.00	KOSPI	기계	N	N	N	N	N	541	4	2	0.74	187056332	343724	6.58	537	560	533	698	376	537	544.21	2.22	51320	697	617	570	490	443	657	530	299	161	500	360	1	1	58867419	318	-15.46	0.41	12	0.58	-35.00	1329.00	1060	20220916	-48.96	455	20230822	18.90	867	-37.60	20230329	455	18.90	20230822	1060	-48.96	20220916	455	18.90	20230822	1.52	N	009310	500	298 억	1304311	N	N	1	N	N
152	20230901	100207	57	100.00	KOSPI	기계	N	N	N	N	N	538	1	2	0.19	159168427	292043	5.59	537	560	534	698	376	537	545.02	2.22	53809	697	617	570	490	443	657	530	299	161	500	360	1	1	58867419	317	-15.37	0.40	12	0.50	-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	1.52	N	009310	500	298 억	1304311	N	N	1	N	N
153	20230901	090206	57	100.00	KOSPI	기계	N	N	N	N	N	539	2	2	0.37	20800739	38722	0.74	537	544	537	698	376	537	537.18	2.22	2523	697	617	570	490	443	657	530	299	161	500	360	1	1	58867419	317	-15.40	0.41	12	0.07	-35.00	1329.00	1060	20220916	-49.15	455	20230822	18.46	867	-37.83	20230329	455	18.46	20230822	1060	-49.15	20220916	455	18.46	20230822	1.52	N	009310	500	298 억	1304311	N	N	1	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History