KissMeData/009310/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160242	57	100.00	KOSPI		기계	N	N	N	N		N	448	-47	5	-9.49	703859042	1531217	98.97	481	495	428	643	347	495	459.69	2.04	0	-113773	533	513	498	478	463	506	471	299	148	500	310	1	1	58867419	264	-12.80	0.34	12	2.60	-35.00	1329.00	919	20221111	-51.25	362	20231020	23.76	867	-48.33	20230329	362	23.76	20231020	919	-51.25	20221111	362	23.76	20231020	1.27	N	009310	500	298 억		1202591	N	N	0	N	00	N
3	20231031	150244	57	100.00	KOSPI		기계	N	N	N	N		N	442	-53	5	-10.71	676830387	1470471	95.05	481	495	428	643	347	495	460.28	2.04	0	-100974	533	513	498	478	463	506	471	299	148	500	310	1	1	58867419	260	-12.63	0.33	12	2.50	-35.00	1329.00	919	20221111	-51.90	362	20231020	22.10	867	-49.02	20230329	362	22.10	20231020	919	-51.90	20221111	362	22.10	20231020	1.27	N	009310	500	298 억		1202591	N	N	0	N	00	N
4	20231031	140247	57	100.00	KOSPI		기계	N	N	N	N		N	442	-53	5	-10.71	567996651	1221757	78.97	481	495	442	643	347	495	464.90	2.04	0	-137163	533	513	498	478	463	506	471	299	148	500	310	1	1	58867419	260	-12.63	0.33	12	2.08	-35.00	1329.00	919	20221111	-51.90	362	20231020	22.10	867	-49.02	20230329	362	22.10	20231020	919	-51.90	20221111	362	22.10	20231020	1.27	N	009310	500	298 억		1202591	N	N	0	N	00	N
5	20231031	130244	57	100.00	KOSPI		기계	N	N	N	N		N	452	-43	5	-8.69	496424213	1063135	68.72	481	495	446	643	347	495	466.94	2.04	0	-83518	533	513	498	478	463	506	471	299	148	500	310	1	1	58867419	266	-12.91	0.34	12	1.81	-35.00	1329.00	919	20221111	-50.82	362	20231020	24.86	867	-47.87	20230329	362	24.86	20231020	919	-50.82	20221111	362	24.86	20231020	1.27	N	009310	500	298 억		1202591	N	N	0	N	00	N
6	20231031	120239	57	100.00	KOSPI		기계	N	N	N	N		N	459	-36	5	-7.27	457692749	977677	63.19	481	495	446	643	347	495	468.14	2.04	0	-78925	533	513	498	478	463	506	471	299	148	500	310	1	1	58867419	270	-13.11	0.35	12	1.66	-35.00	1329.00	919	20221111	-50.05	362	20231020	26.80	867	-47.06	20230329	362	26.80	20231020	919	-50.05	20221111	362	26.80	20231020	1.27	N	009310	500	298 억		1202591	N	N	0	N	00	N
7	20231031	110248	57	100.00	KOSPI		기계	N	N	N	N		N	462	-33	5	-6.67	307278251	647559	41.86	481	495	458	643	347	495	474.52	2.04	0	-66328	533	513	498	478	463	506	471	299	148	500	310	1	1	58867419	272	-13.20	0.35	12	1.10	-35.00	1329.00	919	20221111	-49.73	362	20231020	27.62	867	-46.71	20230329	362	27.62	20231020	919	-49.73	20221111	362	27.62	20231020	1.27	N	009310	500	298 억		1202591	N	N	0	N	00	N
8	20231031	100246	57	100.00	KOSPI		기계	N	N	N	N		N	469	-26	5	-5.25	254549946	533700	34.50	481	495	458	643	347	495	476.95	2.04	0	-61944	533	513	498	478	463	506	471	299	148	500	310	1	1	58867419	276	-13.40	0.35	12	0.91	-35.00	1329.00	919	20221111	-48.97	362	20231020	29.56	867	-45.91	20230329	362	29.56	20231020	919	-48.97	20221111	362	29.56	20231020	1.27	N	009310	500	298 억		1202591	N	N	0	N	00	N
9	20231031	090244	57	100.00	KOSPI		기계	N	N	N	N		N	460	-35	5	-7.07	49800150	105477	6.82	481	481	458	643	347	495	472.14	2.04	0	-30291	533	513	498	478	463	506	471	299	148	500	310	1	1	58867419	271	-13.14	0.35	12	0.18	-35.00	1329.00	919	20221111	-49.95	362	20231020	27.07	867	-46.94	20230329	362	27.07	20231020	919	-49.95	20221111	362	27.07	20231020	1.27	N	009310	500	298 억		1202591	N	N	0	N	00	N
10	20231030	160241	57	100.00	KOSPI		기계	N	N	N	N		N	495	-6	5	-1.20	747637692	1486047	24.69	500	518	483	651	351	501	503.14	1.77	0	145598	585	543	501	459	417	564	480	299	150	500	320	1	1	58867419	291	-14.14	0.37	12	2.52	-35.00	1329.00	919	20221111	-46.14	362	20231020	36.74	867	-42.91	20230329	362	36.74	20231020	919	-46.14	20221111	362	36.74	20231020	1.28	N	009310	500	298 억		1041490	N	N	0	N	00	N
11	20231030	150237	57	100.00	KOSPI		기계	N	N	N	N		N	500	-1	5	-0.20	665793078	1323069	21.98	500	518	483	651	351	501	503.22	1.77	0	153075	585	543	501	459	417	564	480	299	150	500	320	1	1	58867419	294	-14.29	0.38	12	2.25	-35.00	1329.00	919	20221111	-45.59	362	20231020	38.12	867	-42.33	20230329	362	38.12	20231020	919	-45.59	20221111	362	38.12	20231020	1.28	N	009310	500	298 억		1041490	N	N	0	N	00	N
12	20231030	140238	57	100.00	KOSPI		기계	N	N	N	N		N	508	7	2	1.40	588918328	1170434	19.45	500	518	483	651	351	501	503.16	1.77	0	149509	585	543	501	459	417	564	480	299	150	500	320	1	1	58867419	299	-14.51	0.38	12	1.99	-35.00	1329.00	919	20221111	-44.72	362	20231020	40.33	867	-41.41	20230329	362	40.33	20231020	919	-44.72	20221111	362	40.33	20231020	1.28	N	009310	500	298 억		1041490	N	N	0	N	00	N
13	20231030	130237	57	100.00	KOSPI		기계	N	N	N	N		N	505	4	2	0.80	504279613	1004551	16.69	500	518	483	651	351	501	502.00	1.77	0	132586	585	543	501	459	417	564	480	299	150	500	320	1	1	58867419	297	-14.43	0.38	12	1.71	-35.00	1329.00	919	20221111	-45.05	362	20231020	39.50	867	-41.75	20230329	362	39.50	20231020	919	-45.05	20221111	362	39.50	20231020	1.28	N	009310	500	298 억		1041490	N	N	0	N	00	N
14	20231030	120235	57	100.00	KOSPI		기계	N	N	N	N		N	504	3	2	0.60	375066163	750322	12.47	500	518	483	651	351	501	499.87	1.77	0	80992	585	543	501	459	417	564	480	299	150	500	320	1	1	58867419	297	-14.40	0.38	12	1.27	-35.00	1329.00	919	20221111	-45.16	362	20231020	39.23	867	-41.87	20230329	362	39.23	20231020	919	-45.16	20221111	362	39.23	20231020	1.28	N	009310	500	298 억		1041490	N	N	0	N	00	N
15	20231030	110235	57	100.00	KOSPI		기계	N	N	N	N		N	499	-2	5	-0.40	336915476	673850	11.20	500	518	483	651	351	501	499.99	1.77	0	55737	585	543	501	459	417	564	480	299	150	500	320	1	1	58867419	294	-14.26	0.38	12	1.14	-35.00	1329.00	919	20221111	-45.70	362	20231020	37.85	867	-42.45	20230329	362	37.85	20231020	919	-45.70	20221111	362	37.85	20231020	1.28	N	009310	500	298 억		1041490	N	N	0	N	00	N
16	20231030	100236	57	100.00	KOSPI		기계	N	N	N	N		N	496	-5	5	-1.00	259204764	516334	8.58	500	518	483	651	351	501	502.01	1.77	0	48535	585	543	501	459	417	564	480	299	150	500	320	1	1	58867419	292	-14.17	0.37	12	0.88	-35.00	1329.00	919	20221111	-46.03	362	20231020	37.02	867	-42.79	20230329	362	37.02	20231020	919	-46.03	20221111	362	37.02	20231020	1.28	N	009310	500	298 억		1041490	N	N	0	N	00	N
17	20231030	090234	57	100.00	KOSPI		기계	N	N	N	N		N	487	-14	5	-2.79	25119983	50698	0.84	500	500	487	651	351	501	495.48	1.77	0	186	585	543	501	459	417	564	480	299	150	500	320	1	1	58867419	287	-13.91	0.37	12	0.09	-35.00	1329.00	919	20221111	-47.01	362	20231020	34.53	867	-43.83	20230329	362	34.53	20231020	919	-47.01	20221111	362	34.53	20231020	1.28	N	009310	500	298 억		1041490	N	N	0	N	00	N
18	20231027	150236	57	100.00	KOSPI		기계	N	N	N	N		N	495	26	2	5.54	3000845670	5870406	52.26	466	543	459	609	329	469	511.18	1.93	0	-86039	627	548	488	409	349	587	448	299	140	500	300	1	1	58867419	291	-14.14	0.37	12	9.97	-35.00	1329.00	919	20221111	-46.14	362	20231020	36.74	867	-42.91	20230329	362	36.74	20231020	919	-46.14	20221111	362	36.74	20231020	1.31	N	009310	500	298 억		1135048	N	N	0	N	00	N
19	20231027	140235	57	100.00	KOSPI		기계	N	N	N	N		N	501	32	2	6.82	2839452153	5546801	49.38	466	543	459	609	329	469	511.91	1.93	0	-70728	627	548	488	409	349	587	448	299	140	500	300	1	1	58867419	295	-14.31	0.38	12	9.42	-35.00	1329.00	919	20221111	-45.48	362	20231020	38.40	867	-42.21	20230329	362	38.40	20231020	919	-45.48	20221111	362	38.40	20231020	1.31	N	009310	500	298 억		1135048	N	N	0	N	00	N
20	20231027	130234	57	100.00	KOSPI		기계	N	N	N	N		N	497	28	2	5.97	2768467179	5402552	48.10	466	543	459	609	329	469	512.44	1.93	0	-62918	627	548	488	409	349	587	448	299	140	500	300	1	1	58867419	293	-14.20	0.37	12	9.18	-35.00	1329.00	919	20221111	-45.92	362	20231020	37.29	867	-42.68	20230329	362	37.29	20231020	919	-45.92	20221111	362	37.29	20231020	1.31	N	009310	500	298 억		1135048	N	N	0	N	00	N
21	20231027	120236	57	100.00	KOSPI		기계	N	N	N	N		N	499	30	2	6.40	2629993483	5122103	45.60	466	543	459	609	329	469	513.46	1.93	0	-74798	627	548	488	409	349	587	448	299	140	500	300	1	1	58867419	294	-14.26	0.38	12	8.70	-35.00	1329.00	919	20221111	-45.70	362	20231020	37.85	867	-42.45	20230329	362	37.85	20231020	919	-45.70	20221111	362	37.85	20231020	1.31	N	009310	500	298 억		1135048	N	N	0	N	00	N
22	20231027	110237	57	100.00	KOSPI		기계	N	N	N	N		N	503	34	2	7.25	2446724347	4754912	42.33	466	543	459	609	329	469	514.57	1.93	0	-58869	627	548	488	409	349	587	448	299	140	500	300	1	1	58867419	296	-14.37	0.38	12	8.08	-35.00	1329.00	919	20221111	-45.27	362	20231020	38.95	867	-41.98	20230329	362	38.95	20231020	919	-45.27	20221111	362	38.95	20231020	1.31	N	009310	500	298 억		1135048	N	N	0	N	00	N
23	20231027	100236	57	100.00	KOSPI		기계	N	N	N	N		N	515	46	2	9.81	2041917250	3953218	35.20	466	543	459	609	329	469	516.52	1.93	0	-47206	627	548	488	409	349	587	448	299	140	500	300	1	1	58867419	303	-14.71	0.39	12	6.72	-35.00	1329.00	919	20221111	-43.96	362	20231020	42.27	867	-40.60	20230329	362	42.27	20231020	919	-43.96	20221111	362	42.27	20231020	1.31	N	009310	500	298 억		1135048	N	N	0	N	00	N
24	20231027	090234	57	100.00	KOSPI		기계	N	N	N	N		N	467	-2	5	-0.43	10226304	21972	0.20	466	469	459	609	329	469	465.42	1.93	0	-2411	627	548	488	409	349	587	448	299	140	500	300	1	1	58867419	275	-13.34	0.35	12	0.04	-35.00	1329.00	919	20221111	-49.18	362	20231020	29.01	867	-46.14	20230329	362	29.01	20231020	919	-49.18	20221111	362	29.01	20231020	1.31	N	009310	500	298 억		1135048	N	N	0	N	00	N
25	20231026	160233	57	100.00	KOSPI		기계	N	N	N	N		N	469	23	2	5.16	5417920866	10702519	979.85	441	567	428	579	313	446	506.24	2.20	0	-161180	468	456	438	426	408	463	433	299	133	500	280	1	1	58867419	276	-13.40	0.35	12	18.18	-35.00	1329.00	919	20221111	-48.97	362	20231020	29.56	867	-45.91	20230329	362	29.56	20231020	919	-48.97	20221111	362	29.56	20231020	1.33	N	009310	500	298 억		1296228	N	N	0	N	00	N
26	20231026	150233	57	100.00	KOSPI		기계	N	N	N	N		N	470	24	2	5.38	5284816586	10419209	953.92	441	567	428	579	313	446	507.22	2.20	0	-161863	468	456	438	426	408	463	433	299	133	500	280	1	1	58867419	277	-13.43	0.35	12	17.70	-35.00	1329.00	919	20221111	-48.86	362	20231020	29.83	867	-45.79	20230329	362	29.83	20231020	919	-48.86	20221111	362	29.83	20231020	1.33	N	009310	500	298 억		1296228	N	N	0	N	00	N
27	20231026	140232	57	100.00	KOSPI		기계	N	N	N	N		N	487	41	2	9.19	5000791917	9810072	898.15	441	567	428	579	313	446	509.76	2.20	0	-165335	468	456	438	426	408	463	433	299	133	500	280	1	1	58867419	287	-13.91	0.37	12	16.66	-35.00	1329.00	919	20221111	-47.01	362	20231020	34.53	867	-43.83	20230329	362	34.53	20231020	919	-47.01	20221111	362	34.53	20231020	1.33	N	009310	500	298 억		1296228	N	N	0	N	00	N
28	20231026	130233	57	100.00	KOSPI		기계	N	N	N	N		N	515	69	2	15.47	4300200501	8408658	769.84	441	567	428	579	313	446	511.40	2.20	0	-191926	468	456	438	426	408	463	433	299	133	500	280	1	1	58867419	303	-14.71	0.39	12	14.28	-35.00	1329.00	919	20221111	-43.96	362	20231020	42.27	867	-40.60	20230329	362	42.27	20231020	919	-43.96	20221111	362	42.27	20231020	1.33	N	009310	500	298 억		1296228	N	N	0	N	00	N
29	20231026	120233	57	100.00	KOSPI		기계	N	N	N	N		N	538	92	2	20.63	2744299753	5399925	494.38	441	567	428	579	313	446	508.21	2.20	0	-161100	468	456	438	426	408	463	433	299	133	500	280	1	1	58867419	317	-15.37	0.40	12	9.17	-35.00	1329.00	919	20221111	-41.46	362	20231020	48.62	867	-37.95	20230329	362	48.62	20231020	919	-41.46	20221111	362	48.62	20231020	1.33	N	009310	500	298 억		1296228	N	N	0	N	00	N
30	20231026	110234	57	100.00	KOSPI		기계	N	N	N	N		N	457	11	2	2.47	464883281	1012124	92.66	441	483	428	579	313	446	459.32	2.20	0	45378	468	456	438	426	408	463	433	299	133	500	280	1	1	58867419	269	-13.06	0.34	12	1.72	-35.00	1329.00	919	20221111	-50.27	362	20231020	26.24	867	-47.29	20230329	362	26.24	20231020	919	-50.27	20221111	362	26.24	20231020	1.33	N	009310	500	298 억		1296228	N	N	0	N	00	N
31	20231026	100234	57	100.00	KOSPI		기계	N	N	N	N		N	467	21	2	4.71	371013296	806465	73.83	441	483	428	579	313	446	460.05	2.20	0	5025	468	456	438	426	408	463	433	299	133	500	280	1	1	58867419	275	-13.34	0.35	12	1.37	-35.00	1329.00	919	20221111	-49.18	362	20231020	29.01	867	-46.14	20230329	362	29.01	20231020	919	-49.18	20221111	362	29.01	20231020	1.33	N	009310	500	298 억		1296228	N	N	0	N	00	N
32	20231026	090232	57	100.00	KOSPI		기계	N	N	N	N		N	437	-9	5	-2.02	46347029	105849	9.69	441	446	428	579	313	446	437.85	2.20	0	-1620	468	456	438	426	408	463	433	299	133	500	280	1	1	58867419	257	-12.49	0.33	12	0.18	-35.00	1329.00	919	20221111	-52.45	362	20231020	20.72	867	-49.60	20230329	362	20.72	20231020	919	-52.45	20221111	362	20.72	20231020	1.33	N	009310	500	298 억		1296228	N	N	0	N	00	N
33	20231025	160234	57	100.00	KOSPI		기계	N	N	N	N		N	446	9	2	2.06	465905023	1080490	13.35	437	450	420	568	306	437	431.15	1.90	0	175682	610	523	472	385	334	498	360	299	131	500	270	1	1	58867419	263	-12.74	0.34	12	1.84	-35.00	1329.00	919	20221111	-51.47	362	20231020	23.20	867	-48.56	20230329	362	23.20	20231020	919	-51.47	20221111	362	23.20	20231020	1.33	N	009310	500	298 억		1120585	N	N	0	N	00	N
34	20231025	150234	57	100.00	KOSPI		기계	N	N	N	N		N	432	-5	5	-1.14	370239266	863116	10.67	437	444	420	568	306	437	428.96	1.90	0	107742	610	523	472	385	334	498	360	299	131	500	270	1	1	58867419	254	-12.34	0.33	12	1.47	-35.00	1329.00	919	20221111	-52.99	362	20231020	19.34	867	-50.17	20230329	362	19.34	20231020	919	-52.99	20221111	362	19.34	20231020	1.33	N	009310	500	298 억		1120585	N	N	0	N	00	N
35	20231025	140231	57	100.00	KOSPI		기계	N	N	N	N		N	430	-7	5	-1.60	341078596	795537	9.83	437	444	420	568	306	437	428.74	1.90	0	94919	610	523	472	385	334	498	360	299	131	500	270	1	1	58867419	253	-12.29	0.32	12	1.35	-35.00	1329.00	919	20221111	-53.21	362	20231020	18.78	867	-50.40	20230329	362	18.78	20231020	919	-53.21	20221111	362	18.78	20231020	1.33	N	009310	500	298 억		1120585	N	N	0	N	00	N
36	20231025	130233	57	100.00	KOSPI		기계	N	N	N	N		N	429	-8	5	-1.83	319252158	744847	9.21	437	444	420	568	306	437	428.61	1.90	0	92144	610	523	472	385	334	498	360	299	131	500	270	1	1	58867419	253	-12.26	0.32	12	1.27	-35.00	1329.00	919	20221111	-53.32	362	20231020	18.51	867	-50.52	20230329	362	18.51	20231020	919	-53.32	20221111	362	18.51	20231020	1.33	N	009310	500	298 억		1120585	N	N	0	N	00	N
37	20231025	120232	57	100.00	KOSPI		기계	N	N	N	N		N	431	-6	5	-1.37	298932748	697457	8.62	437	444	420	568	306	437	428.60	1.90	0	88543	610	523	472	385	334	498	360	299	131	500	270	1	1	58867419	254	-12.31	0.32	12	1.18	-35.00	1329.00	919	20221111	-53.10	362	20231020	19.06	867	-50.29	20230329	362	19.06	20231020	919	-53.10	20221111	362	19.06	20231020	1.33	N	009310	500	298 억		1120585	N	N	0	N	00	N
38	20231025	110232	57	100.00	KOSPI		기계	N	N	N	N		N	429	-8	5	-1.83	266204308	621536	7.68	437	444	420	568	306	437	428.30	1.90	0	76463	610	523	472	385	334	498	360	299	131	500	270	1	1	58867419	253	-12.26	0.32	12	1.06	-35.00	1329.00	919	20221111	-53.32	362	20231020	18.51	867	-50.52	20230329	362	18.51	20231020	919	-53.32	20221111	362	18.51	20231020	1.33	N	009310	500	298 억		1120585	N	N	0	N	00	N
39	20231025	100232	57	100.00	KOSPI		기계	N	N	N	N		N	428	-9	5	-2.06	211576788	494413	6.11	437	444	420	568	306	437	427.94	1.90	0	27232	610	523	472	385	334	498	360	299	131	500	270	1	1	58867419	252	-12.23	0.32	12	0.84	-35.00	1329.00	919	20221111	-53.43	362	20231020	18.23	867	-50.63	20230329	362	18.23	20231020	919	-53.43	20221111	362	18.23	20231020	1.33	N	009310	500	298 억		1120585	N	N	0	N	00	N
40	20231025	090232	57	100.00	KOSPI		기계	N	N	N	N		N	439	2	2	0.46	20346307	46620	0.58	437	440	432	568	306	437	436.43	1.90	0	2085	610	523	472	385	334	498	360	299	131	500	270	1	1	58867419	258	-12.54	0.33	12	0.08	-35.00	1329.00	919	20221111	-52.23	362	20231020	21.27	867	-49.37	20230329	362	21.27	20231020	919	-52.23	20221111	362	21.27	20231020	1.33	N	009310	500	298 억		1120585	N	N	0	N	00	N
41	20231024	160228	57	100.00	KOSPI		기계	N	N	N	N		N	437	-46	5	-9.52	4000579390	8058704	715.21	508	559	421	627	339	483	496.43	2.13	0	-134808	483	483	483	483	483	483	483	299	144	500	300	1	1	58867419	257	-12.49	0.33	12	13.69	-35.00	1329.00	919	20221111	-52.45	362	20231020	20.72	867	-49.60	20230329	362	20.72	20231020	919	-52.45	20221111	362	20.72	20231020	1.36	N	009310	500	298 억		1253654	N	N	0	N	00	N
42	20231024	150231	57	100.00	KOSPI		기계	N	N	N	N		N	433	-50	5	-10.35	3923264720	7880467	699.39	508	559	421	627	339	483	497.85	2.13	0	-130873	483	483	483	483	483	483	483	299	144	500	300	1	1	58867419	255	-12.37	0.33	12	13.39	-35.00	1329.00	919	20221111	-52.88	362	20231020	19.61	867	-50.06	20230329	362	19.61	20231020	919	-52.88	20221111	362	19.61	20231020	1.36	N	009310	500	298 억		1253654	N	N	0	N	00	N
43	20231024	140228	57	100.00	KOSPI		기계	N	N	N	N		N	430	-53	5	-10.97	3845672863	7700730	683.44	508	559	421	627	339	483	499.39	2.13	0	-128496	483	483	483	483	483	483	483	299	144	500	300	1	1	58867419	253	-12.29	0.32	12	13.08	-35.00	1329.00	919	20221111	-53.21	362	20231020	18.78	867	-50.40	20230329	362	18.78	20231020	919	-53.21	20221111	362	18.78	20231020	1.36	N	009310	500	298 억		1253654	N	N	0	N	00	N
44	20231024	130231	57	100.00	KOSPI		기계	N	N	N	N		N	431	-52	5	-10.77	3763408188	7510068	666.52	508	559	421	627	339	483	501.12	2.13	0	-119774	483	483	483	483	483	483	483	299	144	500	300	1	1	58867419	254	-12.31	0.32	12	12.76	-35.00	1329.00	919	20221111	-53.10	362	20231020	19.06	867	-50.29	20230329	362	19.06	20231020	919	-53.10	20221111	362	19.06	20231020	1.36	N	009310	500	298 억		1253654	N	N	0	N	00	N
45	20231024	120230	57	100.00	KOSPI		기계	N	N	N	N		N	438	-45	5	-9.32	3659468061	7268207	645.06	508	559	433	627	339	483	503.49	2.13	0	-135718	483	483	483	483	483	483	483	299	144	500	300	1	1	58867419	258	-12.51	0.33	12	12.35	-35.00	1329.00	919	20221111	-52.34	362	20231020	20.99	867	-49.48	20230329	362	20.99	20231020	919	-52.34	20221111	362	20.99	20231020	1.36	N	009310	500	298 억		1253654	N	N	0	N	00	N
46	20231024	110230	57	100.00	KOSPI		기계	N	N	N	N		N	442	-41	5	-8.49	3582211180	7092262	629.44	508	559	433	627	339	483	505.09	2.13	0	-135126	483	483	483	483	483	483	483	299	144	500	300	1	1	58867419	260	-12.63	0.33	12	12.05	-35.00	1329.00	919	20221111	-51.90	362	20231020	22.10	867	-49.02	20230329	362	22.10	20231020	919	-51.90	20221111	362	22.10	20231020	1.36	N	009310	500	298 억		1253654	N	N	0	N	00	N
47	20231024	100230	57	100.00	KOSPI		기계	N	N	N	N		N	462	-21	5	-4.35	3388088469	6665061	591.53	508	559	433	627	339	483	508.34	2.13	0	-153359	483	483	483	483	483	483	483	299	144	500	300	1	1	58867419	272	-13.20	0.35	12	11.32	-35.00	1329.00	919	20221111	-49.73	362	20231020	27.62	867	-46.71	20230329	362	27.62	20231020	919	-49.73	20221111	362	27.62	20231020	1.36	N	009310	500	298 억		1253654	N	N	0	N	00	N
48	20231024	090230	57	100.00	KOSPI		기계	N	N	N	N		N	558	75	2	15.53	1128773564	2150196	190.83	508	558	508	627	339	483	524.96	2.13	0	55198	483	483	483	483	483	483	483	299	144	500	300	1	1	58867419	328	-15.94	0.42	12	3.65	-35.00	1329.00	919	20221111	-39.28	362	20231020	54.14	867	-35.64	20230329	362	54.14	20231020	919	-39.28	20221111	362	54.14	20231020	1.36	N	009310	500	298 억		1253654	Y	N	0	N	00	N
49	20231023	160228	57	100.00	KOSPI		기계	N	N	N	N		N	483	111	1	29.84	543957015	1126205	549.52	483	483	483	483	261	372	483.00	2.15	0	279183	397	384	373	360	349	379	355	299	111	500	230	1	1	58867419	284	-13.80	0.36	12	1.91	-35.00	1329.00	919	20221111	-47.44	362	20231020	33.43	867	-44.29	20230329	362	33.43	20231020	919	-47.44	20221111	362	33.43	20231020	1.36	N	009310	500	298 억		1264927	N	N	0	N	00	N
50	20231023	150226	57	100.00	KOSPI		기계	N	N	N	N		N	483	111	1	29.84	543892776	1126072	549.45	483	483	483	483	261	372	483.00	2.15	0	279183	397	384	373	360	349	379	355	299	111	500	230	1	1	58867419	284	-13.80	0.36	12	1.91	-35.00	1329.00	919	20221111	-47.44	362	20231020	33.43	867	-44.29	20230329	362	33.43	20231020	919	-47.44	20221111	362	33.43	20231020	1.36	N	009310	500	298 억		1264927	N	N	0	N	00	N
51	20231023	140228	57	100.00	KOSPI		기계	N	N	N	N		N	483	111	1	29.84	541448313	1121011	546.98	483	483	483	483	261	372	483.00	2.15	0	279183	397	384	373	360	349	379	355	299	111	500	230	1	1	58867419	284	-13.80	0.36	12	1.90	-35.00	1329.00	919	20221111	-47.44	362	20231020	33.43	867	-44.29	20230329	362	33.43	20231020	919	-47.44	20221111	362	33.43	20231020	1.36	N	009310	500	298 억		1264927	N	N	0	N	00	N
52	20231023	130228	57	100.00	KOSPI		기계	N	N	N	N		N	483	111	1	29.84	538583157	1115079	544.09	483	483	483	483	261	372	483.00	2.15	0	279183	397	384	373	360	349	379	355	299	111	500	230	1	1	58867419	284	-13.80	0.36	12	1.89	-35.00	1329.00	919	20221111	-47.44	362	20231020	33.43	867	-44.29	20230329	362	33.43	20231020	919	-47.44	20221111	362	33.43	20231020	1.36	N	009310	500	298 억		1264927	N	N	0	N	00	N
53	20231023	120226	57	100.00	KOSPI		기계	N	N	N	N		N	483	111	1	29.84	524785296	1086512	530.15	483	483	483	483	261	372	483.00	2.15	0	279183	397	384	373	360	349	379	355	299	111	500	230	1	1	58867419	284	-13.80	0.36	12	1.85	-35.00	1329.00	919	20221111	-47.44	362	20231020	33.43	867	-44.29	20230329	362	33.43	20231020	919	-47.44	20221111	362	33.43	20231020	1.36	N	009310	500	298 억		1264927	N	N	0	N	00	N
54	20231023	110228	57	100.00	KOSPI		기계	N	N	N	N		N	483	111	1	29.84	521421684	1079548	526.75	483	483	483	483	261	372	483.00	2.15	0	279183	397	384	373	360	349	379	355	299	111	500	230	1	1	58867419	284	-13.80	0.36	12	1.83	-35.00	1329.00	919	20221111	-47.44	362	20231020	33.43	867	-44.29	20230329	362	33.43	20231020	919	-47.44	20221111	362	33.43	20231020	1.36	N	009310	500	298 억		1264927	N	N	0	N	00	N
55	20231023	100226	57	100.00	KOSPI		기계	N	N	N	N		N	483	111	1	29.84	514429293	1065071	519.69	483	483	483	483	261	372	483.00	2.15	0	279183	397	384	373	360	349	379	355	299	111	500	230	1	1	58867419	284	-13.80	0.36	12	1.81	-35.00	1329.00	919	20221111	-47.44	362	20231020	33.43	867	-44.29	20230329	362	33.43	20231020	919	-47.44	20221111	362	33.43	20231020	1.36	N	009310	500	298 억		1264927	N	N	0	N	00	N
56	20231023	090229	57	100.00	KOSPI		기계	N	N	N	N		N	372	0	3	0.00	0	0	0.00	0	0	0	483	261	372	0.00	2.15	0	0	397	384	373	360	349	379	355	299	111	500	230	1	1	58867419	219	-10.63	0.28	12	0.00	-35.00	1329.00	919	20221111	-59.52	362	20231020	2.76	867	-57.09	20230329	362	2.76	20231020	919	-59.52	20221111	362	2.76	20231020	1.36	N	009310	500	298 억		1264927	Y	N	0	N	00	N
57	20231020	160228	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	372	-18	5	-4.62	69148691	185626	96.32	386	386	362	507	273	390	372.52	2.15	0	673	408	398	391	381	374	395	378	299	117	500	240	1	1	58867419	219	-10.63	0.28	12	0.32	-35.00	1329.00	919	20221111	-59.52	362	20231020	2.76	867	-57.09	20230329	362	2.76	20231020	919	-59.52	20221111	362	2.76	20231020	1.36	N	009310	500	298 억		1263983	N	N	0	N	00	N
58	20231020	150227	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	373	-17	5	-4.36	63824055	171318	88.90	386	386	362	507	273	390	372.55	2.15	0	7033	408	398	391	381	374	395	378	299	117	500	240	1	1	58867419	220	-10.66	0.28	12	0.29	-35.00	1329.00	919	20221111	-59.41	362	20231020	3.04	867	-56.98	20230329	362	3.04	20231020	919	-59.41	20221111	362	3.04	20231020	1.36	N	009310	500	298 억		1263983	N	N	0	N	00	N
59	20231020	140228	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	377	-13	5	-3.33	51004826	136989	71.08	386	386	362	507	273	390	372.33	2.15	0	1129	408	398	391	381	374	395	378	299	117	500	240	1	1	58867419	222	-10.77	0.28	12	0.23	-35.00	1329.00	919	20221111	-58.98	362	20231020	4.14	867	-56.52	20230329	362	4.14	20231020	919	-58.98	20221111	362	4.14	20231020	1.36	N	009310	500	298 억		1263983	N	N	0	N	00	N
60	20231020	130222	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	375	-15	5	-3.85	49606737	133273	69.15	386	386	362	507	273	390	372.22	2.15	0	-923	408	398	391	381	374	395	378	299	117	500	240	1	1	58867419	221	-10.71	0.28	12	0.23	-35.00	1329.00	919	20221111	-59.19	362	20231020	3.59	867	-56.75	20230329	362	3.59	20231020	919	-59.19	20221111	362	3.59	20231020	1.36	N	009310	500	298 억		1263983	N	N	0	N	00	N
61	20231020	120225	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	375	-15	5	-3.85	49406831	132740	68.88	386	386	362	507	273	390	372.21	2.15	0	-923	408	398	391	381	374	395	378	299	117	500	240	1	1	58867419	221	-10.71	0.28	12	0.23	-35.00	1329.00	919	20221111	-59.19	362	20231020	3.59	867	-56.75	20230329	362	3.59	20231020	919	-59.19	20221111	362	3.59	20231020	1.36	N	009310	500	298 억		1263983	N	N	0	N	00	N
62	20231020	110227	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	371	-19	5	-4.87	38306395	102909	53.40	386	386	362	507	273	390	372.24	2.15	0	-8241	408	398	391	381	374	395	378	299	117	500	240	1	1	58867419	218	-10.60	0.28	12	0.17	-35.00	1329.00	919	20221111	-59.63	362	20231020	2.49	867	-57.21	20230329	362	2.49	20231020	919	-59.63	20221111	362	2.49	20231020	1.36	N	009310	500	298 억		1263983	N	N	0	N	00	N
63	20231020	100226	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	375	-15	5	-3.85	15223185	40222	20.87	386	386	373	507	273	390	378.48	2.15	0	-7122	408	398	391	381	374	395	378	299	117	500	240	1	1	58867419	221	-10.71	0.28	12	0.07	-35.00	1329.00	919	20221111	-59.19	373	20231020	0.54	867	-56.75	20230329	373	0.54	20231020	919	-59.19	20221111	373	0.54	20231020	1.36	N	009310	500	298 억		1263983	N	N	0	N	00	N
64	20231020	090227	57	100.00	KOSPI		기계	N	N	N	N		N	386	-4	5	-1.03	3619136	9376	4.87	386	386	386	507	273	390	386.00	2.15	0	0	408	398	391	381	374	395	378	299	117	500	240	1	1	58867419	227	-11.03	0.29	12	0.02	-35.00	1329.00	919	20221111	-58.00	374	20231011	3.21	867	-55.48	20230329	374	3.21	20231011	919	-58.00	20221111	374	3.21	20231011	1.36	N	009310	500	298 억		1263983	N	N	0	N	00	N
65	20231019	160225	57	100.00	KOSPI		기계	N	N	N	N		N	390	-16	5	-3.94	75400994	192685	658.10	400	401	384	527	285	406	391.32	2.23	0	-47813	420	412	407	399	394	410	397	299	121	500	250	1	1	58867419	230	-11.14	0.29	12	0.33	-35.00	1329.00	919	20221111	-57.56	374	20231011	4.28	867	-55.02	20230329	374	4.28	20231011	919	-57.56	20221111	374	4.28	20231011	1.36	N	009310	500	298 억		1311674	N	N	0	N	00	N
66	20231019	150225	57	100.00	KOSPI		기계	N	N	N	N		N	387	-19	5	-4.68	70649288	180466	616.37	400	401	384	527	285	406	391.48	2.23	0	-45185	420	412	407	399	394	410	397	299	121	500	250	1	1	58867419	228	-11.06	0.29	12	0.31	-35.00	1329.00	919	20221111	-57.89	374	20231011	3.48	867	-55.36	20230329	374	3.48	20231011	919	-57.89	20221111	374	3.48	20231011	1.36	N	009310	500	298 억		1311674	N	N	0	N	00	N
67	20231019	140225	57	100.00	KOSPI		기계	N	N	N	N		N	387	-19	5	-4.68	62844283	160192	547.12	400	401	384	527	285	406	392.31	2.23	0	-51555	420	412	407	399	394	410	397	299	121	500	250	1	1	58867419	228	-11.06	0.29	12	0.27	-35.00	1329.00	919	20221111	-57.89	374	20231011	3.48	867	-55.36	20230329	374	3.48	20231011	919	-57.89	20221111	374	3.48	20231011	1.36	N	009310	500	298 억		1311674	N	N	0	N	00	N
68	20231019	130224	57	100.00	KOSPI		기계	N	N	N	N		N	390	-16	5	-3.94	45898086	116497	397.89	400	401	390	527	285	406	393.99	2.23	0	-39616	420	412	407	399	394	410	397	299	121	500	250	1	1	58867419	230	-11.14	0.29	12	0.20	-35.00	1329.00	919	20221111	-57.56	374	20231011	4.28	867	-55.02	20230329	374	4.28	20231011	919	-57.56	20221111	374	4.28	20231011	1.36	N	009310	500	298 억		1311674	N	N	0	N	00	N
69	20231019	120225	57	100.00	KOSPI		기계	N	N	N	N		N	394	-12	5	-2.96	34579062	87624	299.27	400	401	391	527	285	406	394.63	2.23	0	-23888	420	412	407	399	394	410	397	299	121	500	250	1	1	58867419	232	-11.26	0.30	12	0.15	-35.00	1329.00	919	20221111	-57.13	374	20231011	5.35	867	-54.56	20230329	374	5.35	20231011	919	-57.13	20221111	374	5.35	20231011	1.36	N	009310	500	298 억		1311674	N	N	0	N	00	N
70	20231019	110226	57	100.00	KOSPI		기계	N	N	N	N		N	393	-13	5	-3.20	30571781	77429	264.45	400	401	391	527	285	406	394.84	2.23	0	-15102	420	412	407	399	394	410	397	299	121	500	250	1	1	58867419	231	-11.23	0.30	12	0.13	-35.00	1329.00	919	20221111	-57.24	374	20231011	5.08	867	-54.67	20230329	374	5.08	20231011	919	-57.24	20221111	374	5.08	20231011	1.36	N	009310	500	298 억		1311674	N	N	0	N	00	N
71	20231019	100224	57	100.00	KOSPI		기계	N	N	N	N		N	397	-9	5	-2.22	12034040	30284	103.43	400	401	391	527	285	406	397.37	2.23	0	-11619	420	412	407	399	394	410	397	299	121	500	250	1	1	58867419	234	-11.34	0.30	12	0.05	-35.00	1329.00	919	20221111	-56.80	374	20231011	6.15	867	-54.21	20230329	374	6.15	20231011	919	-56.80	20221111	374	6.15	20231011	1.36	N	009310	500	298 억		1311674	N	N	0	N	00	N
72	20231019	090226	57	100.00	KOSPI		기계	N	N	N	N		N	398	-8	5	-1.97	3394344	8496	29.02	400	401	398	527	285	406	399.52	2.23	0	1848	420	412	407	399	394	410	397	299	121	500	250	1	1	58867419	234	-11.37	0.30	12	0.01	-35.00	1329.00	919	20221111	-56.69	374	20231011	6.42	867	-54.09	20230329	374	6.42	20231011	919	-56.69	20221111	374	6.42	20231011	1.36	N	009310	500	298 억		1311674	N	N	0	N	00	N
73	20231018	160226	57	100.00	KOSPI		기계	N	N	N	N		N	406	-2	5	-0.49	11927385	29263	36.76	415	415	402	530	286	408	407.59	2.23	0	579	416	412	404	400	392	414	402	299	122	500	260	1	1	58867419	239	-11.60	0.31	12	0.05	-35.00	1329.00	919	20221111	-55.82	374	20231011	8.56	867	-53.17	20230329	374	8.56	20231011	919	-55.82	20221111	374	8.56	20231011	1.38	N	009310	500	298 억		1311095	N	N	0	N	00	N
74	20231018	150224	57	100.00	KOSPI		기계	N	N	N	N		N	403	-5	5	-1.23	11315555	27751	34.86	415	415	403	530	286	408	407.75	2.23	0	652	416	412	404	400	392	414	402	299	122	500	260	1	1	58867419	237	-11.51	0.30	12	0.05	-35.00	1329.00	919	20221111	-56.15	374	20231011	7.75	867	-53.52	20230329	374	7.75	20231011	919	-56.15	20221111	374	7.75	20231011	1.38	N	009310	500	298 억		1311095	N	N	0	N	00	N
75	20231018	140222	57	100.00	KOSPI		기계	N	N	N	N		N	406	-2	5	-0.49	9550220	23374	29.36	415	415	403	530	286	408	408.58	2.23	0	816	416	412	404	400	392	414	402	299	122	500	260	1	1	58867419	239	-11.60	0.31	12	0.04	-35.00	1329.00	919	20221111	-55.82	374	20231011	8.56	867	-53.17	20230329	374	8.56	20231011	919	-55.82	20221111	374	8.56	20231011	1.38	N	009310	500	298 억		1311095	N	N	0	N	00	N
76	20231018	130222	57	100.00	KOSPI		기계	N	N	N	N		N	409	1	2	0.25	8160328	19937	25.04	415	415	405	530	286	408	409.31	2.23	0	896	416	412	404	400	392	414	402	299	122	500	260	1	1	58867419	241	-11.69	0.31	12	0.03	-35.00	1329.00	919	20221111	-55.50	374	20231011	9.36	867	-52.83	20230329	374	9.36	20231011	919	-55.50	20221111	374	9.36	20231011	1.38	N	009310	500	298 억		1311095	N	N	0	N	00	N
77	20231018	120224	57	100.00	KOSPI		기계	N	N	N	N		N	407	-1	5	-0.25	8150540	19913	25.01	415	415	405	530	286	408	409.31	2.23	0	905	416	412	404	400	392	414	402	299	122	500	260	1	1	58867419	240	-11.63	0.31	12	0.03	-35.00	1329.00	919	20221111	-55.71	374	20231011	8.82	867	-53.06	20230329	374	8.82	20231011	919	-55.71	20221111	374	8.82	20231011	1.38	N	009310	500	298 억		1311095	N	N	0	N	00	N
78	20231018	110225	57	100.00	KOSPI		기계	N	N	N	N		N	408	0	3	0.00	6582312	16059	20.17	415	415	405	530	286	408	409.88	2.23	0	517	416	412	404	400	392	414	402	299	122	500	260	1	1	58867419	240	-11.66	0.31	12	0.03	-35.00	1329.00	919	20221111	-55.60	374	20231011	9.09	867	-52.94	20230329	374	9.09	20231011	919	-55.60	20221111	374	9.09	20231011	1.38	N	009310	500	298 억		1311095	N	N	0	N	00	N
79	20231018	100225	57	100.00	KOSPI		기계	N	N	N	N		N	408	0	3	0.00	5963330	14539	18.26	415	415	405	530	286	408	410.16	2.23	0	544	416	412	404	400	392	414	402	299	122	500	260	1	1	58867419	240	-11.66	0.31	12	0.02	-35.00	1329.00	919	20221111	-55.60	374	20231011	9.09	867	-52.94	20230329	374	9.09	20231011	919	-55.60	20221111	374	9.09	20231011	1.38	N	009310	500	298 억		1311095	N	N	0	N	00	N
80	20231018	090223	57	100.00	KOSPI		기계	N	N	N	N		N	414	6	2	1.47	1228778	2963	3.72	415	415	412	530	286	408	414.71	2.23	0	-621	416	412	404	400	392	414	402	299	122	500	260	1	1	58867419	244	-11.83	0.31	12	0.01	-35.00	1329.00	919	20221111	-54.95	374	20231011	10.70	867	-52.25	20230329	374	10.70	20231011	919	-54.95	20221111	374	10.70	20231011	1.38	N	009310	500	298 억		1311095	N	N	0	N	00	N
81	20231017	160226	57	100.00	KOSPI		기계	N	N	N	N		N	408	5	2	1.24	32124324	79529	84.12	403	408	396	523	283	403	403.93	2.23	0	117	425	414	406	395	387	410	391	299	120	500	250	1	1	58867419	240	-11.66	0.31	12	0.14	-35.00	1329.00	919	20221111	-55.60	374	20231011	9.09	867	-52.94	20230329	374	9.09	20231011	919	-55.60	20221111	374	9.09	20231011	1.38	N	009310	500	298 억		1310978	N	N	0	N	00	N
82	20231017	150224	57	100.00	KOSPI		기계	N	N	N	N		N	408	5	2	1.24	28835978	71466	75.59	403	408	396	523	283	403	403.49	2.23	0	115	425	414	406	395	387	410	391	299	120	500	250	1	1	58867419	240	-11.66	0.31	12	0.12	-35.00	1329.00	919	20221111	-55.60	374	20231011	9.09	867	-52.94	20230329	374	9.09	20231011	919	-55.60	20221111	374	9.09	20231011	1.38	N	009310	500	298 억		1310978	N	N	0	N	00	N
83	20231017	140224	57	100.00	KOSPI		기계	N	N	N	N		N	407	4	2	0.99	26324845	65308	69.08	403	408	396	523	283	403	403.09	2.23	0	130	425	414	406	395	387	410	391	299	120	500	250	1	1	58867419	240	-11.63	0.31	12	0.11	-35.00	1329.00	919	20221111	-55.71	374	20231011	8.82	867	-53.06	20230329	374	8.82	20231011	919	-55.71	20221111	374	8.82	20231011	1.38	N	009310	500	298 억		1310978	N	N	0	N	00	N
84	20231017	130223	57	100.00	KOSPI		기계	N	N	N	N		N	407	4	2	0.99	24003170	59603	63.05	403	407	396	523	283	403	402.72	2.23	0	-1971	425	414	406	395	387	410	391	299	120	500	250	1	1	58867419	240	-11.63	0.31	12	0.10	-35.00	1329.00	919	20221111	-55.71	374	20231011	8.82	867	-53.06	20230329	374	8.82	20231011	919	-55.71	20221111	374	8.82	20231011	1.38	N	009310	500	298 억		1310978	N	N	0	N	00	N
85	20231017	120224	57	100.00	KOSPI		기계	N	N	N	N		N	407	4	2	0.99	22031731	54756	57.92	403	407	396	523	283	403	402.36	2.23	0	-3074	425	414	406	395	387	410	391	299	120	500	250	1	1	58867419	240	-11.63	0.31	12	0.09	-35.00	1329.00	919	20221111	-55.71	374	20231011	8.82	867	-53.06	20230329	374	8.82	20231011	919	-55.71	20221111	374	8.82	20231011	1.38	N	009310	500	298 억		1310978	N	N	0	N	00	N
86	20231017	110221	57	100.00	KOSPI		기계	N	N	N	N		N	406	3	2	0.74	19809908	49290	52.14	403	407	396	523	283	403	401.91	2.23	0	-3294	425	414	406	395	387	410	391	299	120	500	250	1	1	58867419	239	-11.60	0.31	12	0.08	-35.00	1329.00	919	20221111	-55.82	374	20231011	8.56	867	-53.17	20230329	374	8.56	20231011	919	-55.82	20221111	374	8.56	20231011	1.38	N	009310	500	298 억		1310978	N	N	0	N	00	N
87	20231017	100221	57	100.00	KOSPI		기계	N	N	N	N		N	406	3	2	0.74	18585288	46274	48.95	403	407	396	523	283	403	401.64	2.23	0	-3654	425	414	406	395	387	410	391	299	120	500	250	1	1	58867419	239	-11.60	0.31	12	0.08	-35.00	1329.00	919	20221111	-55.82	374	20231011	8.56	867	-53.17	20230329	374	8.56	20231011	919	-55.82	20221111	374	8.56	20231011	1.38	N	009310	500	298 억		1310978	N	N	0	N	00	N
88	20231017	090223	57	100.00	KOSPI		기계	N	N	N	N		N	403	0	3	0.00	4080455	10125	10.71	403	407	403	523	283	403	403.01	2.23	0	-1288	425	414	406	395	387	410	391	299	120	500	250	1	1	58867419	237	-11.51	0.30	12	0.02	-35.00	1329.00	919	20221111	-56.15	374	20231011	7.75	867	-53.52	20230329	374	7.75	20231011	919	-56.15	20221111	374	7.75	20231011	1.38	N	009310	500	298 억		1310978	N	N	0	N	00	N
89	20231016	160221	57	100.00	KOSPI		기계	N	N	N	N		N	403	-16	5	-3.82	38158369	94409	113.96	417	417	398	544	294	419	404.18	2.26	0	-17796	431	424	421	414	411	423	413	299	125	500	260	1	1	58867419	237	-11.51	0.30	12	0.16	-35.00	1329.00	919	20221111	-56.15	374	20231011	7.75	867	-53.52	20230329	374	7.75	20231011	919	-56.15	20221111	374	7.75	20231011	1.39	N	009310	500	298 억		1328430	N	N	0	N	00	N
90	20231016	150222	57	100.00	KOSPI		기계	N	N	N	N		N	406	-13	5	-3.10	37700964	93274	112.59	417	417	398	544	294	419	404.20	2.26	0	-17796	431	424	421	414	411	423	413	299	125	500	260	1	1	58867419	239	-11.60	0.31	12	0.16	-35.00	1329.00	919	20221111	-55.82	374	20231011	8.56	867	-53.17	20230329	374	8.56	20231011	919	-55.82	20221111	374	8.56	20231011	1.39	N	009310	500	298 억		1328430	N	N	0	N	00	N
91	20231016	140223	57	100.00	KOSPI		기계	N	N	N	N		N	405	-14	5	-3.34	36976250	91483	110.42	417	417	398	544	294	419	404.19	2.26	0	-16746	431	424	421	414	411	423	413	299	125	500	260	1	1	58867419	238	-11.57	0.30	12	0.16	-35.00	1329.00	919	20221111	-55.93	374	20231011	8.29	867	-53.29	20230329	374	8.29	20231011	919	-55.93	20221111	374	8.29	20231011	1.39	N	009310	500	298 억		1328430	N	N	0	N	00	N
92	20231016	130221	57	100.00	KOSPI		기계	N	N	N	N		N	402	-17	5	-4.06	29049749	71922	86.81	417	417	398	544	294	419	403.91	2.26	0	-8061	431	424	421	414	411	423	413	299	125	500	260	1	1	58867419	237	-11.49	0.30	12	0.12	-35.00	1329.00	919	20221111	-56.26	374	20231011	7.49	867	-53.63	20230329	374	7.49	20231011	919	-56.26	20221111	374	7.49	20231011	1.39	N	009310	500	298 억		1328430	N	N	0	N	00	N
93	20231016	120223	57	100.00	KOSPI		기계	N	N	N	N		N	403	-16	5	-3.82	25483536	63043	76.10	417	417	398	544	294	419	404.22	2.26	0	-5188	431	424	421	414	411	423	413	299	125	500	260	1	1	58867419	237	-11.51	0.30	12	0.11	-35.00	1329.00	919	20221111	-56.15	374	20231011	7.75	867	-53.52	20230329	374	7.75	20231011	919	-56.15	20221111	374	7.75	20231011	1.39	N	009310	500	298 억		1328430	N	N	0	N	00	N
94	20231016	110222	57	100.00	KOSPI		기계	N	N	N	N		N	406	-13	5	-3.10	22663572	56061	67.67	417	417	398	544	294	419	404.27	2.26	0	-1715	431	424	421	414	411	423	413	299	125	500	260	1	1	58867419	239	-11.60	0.31	12	0.10	-35.00	1329.00	919	20221111	-55.82	374	20231011	8.56	867	-53.17	20230329	374	8.56	20231011	919	-55.82	20221111	374	8.56	20231011	1.39	N	009310	500	298 억		1328430	N	N	0	N	00	N
95	20231016	100220	57	100.00	KOSPI		기계	N	N	N	N		N	405	-14	5	-3.34	21356394	52834	63.77	417	417	398	544	294	419	404.22	2.26	0	-1111	431	424	421	414	411	423	413	299	125	500	260	1	1	58867419	238	-11.57	0.30	12	0.09	-35.00	1329.00	919	20221111	-55.93	374	20231011	8.29	867	-53.29	20230329	374	8.29	20231011	919	-55.93	20221111	374	8.29	20231011	1.39	N	009310	500	298 억		1328430	N	N	0	N	00	N
96	20231016	090221	57	100.00	KOSPI		기계	N	N	N	N		N	410	-9	5	-2.15	3750024	9035	10.91	417	417	410	544	294	419	415.06	2.26	0	-84	431	424	421	414	411	423	413	299	125	500	260	1	1	58867419	241	-11.71	0.31	12	0.02	-35.00	1329.00	919	20221111	-55.39	374	20231011	9.63	867	-52.71	20230329	374	9.63	20231011	919	-55.39	20221111	374	9.63	20231011	1.39	N	009310	500	298 억		1328430	N	N	0	N	00	N
97	20231012	160223	57	100.00	KOSPI		기계	N	N	N	N		N	418	7	2	1.70	87362637	208539	30.56	417	430	411	534	288	411	418.93	2.15	0	64672	451	430	402	381	353	441	392	299	123	500	260	1	1	58867419	246	-11.94	0.31	12	0.35	-35.00	1329.00	919	20221111	-54.52	374	20231011	11.76	867	-51.79	20230329	374	11.76	20231011	919	-54.52	20221111	374	11.76	20231011	1.39	N	009310	500	298 억		1268538	N	N	0	N	00	N
98	20231012	150222	57	100.00	KOSPI		기계	N	N	N	N		N	418	7	2	1.70	82288326	196456	28.79	417	430	411	534	288	411	418.86	2.15	0	64316	451	430	402	381	353	441	392	299	123	500	260	1	1	58867419	246	-11.94	0.31	12	0.33	-35.00	1329.00	919	20221111	-54.52	374	20231011	11.76	867	-51.79	20230329	374	11.76	20231011	919	-54.52	20221111	374	11.76	20231011	1.39	N	009310	500	298 억		1268538	N	N	0	N	00	N
99	20231012	140222	57	100.00	KOSPI		기계	N	N	N	N		N	422	11	2	2.68	65908298	157239	23.04	417	430	411	534	288	411	419.16	2.15	0	37135	451	430	402	381	353	441	392	299	123	500	260	1	1	58867419	248	-12.06	0.32	12	0.27	-35.00	1329.00	919	20221111	-54.08	374	20231011	12.83	867	-51.33	20230329	374	12.83	20231011	919	-54.08	20221111	374	12.83	20231011	1.39	N	009310	500	298 억		1268538	N	N	0	N	00	N
100	20231012	130222	57	100.00	KOSPI		기계	N	N	N	N		N	424	13	2	3.16	61762068	147348	21.59	417	430	411	534	288	411	419.16	2.15	0	36079	451	430	402	381	353	441	392	299	123	500	260	1	1	58867419	250	-12.11	0.32	12	0.25	-35.00	1329.00	919	20221111	-53.86	374	20231011	13.37	867	-51.10	20230329	374	13.37	20231011	919	-53.86	20221111	374	13.37	20231011	1.39	N	009310	500	298 억		1268538	N	N	0	N	00	N
101	20231012	120225	57	100.00	KOSPI		기계	N	N	N	N		N	424	13	2	3.16	58042534	138537	20.30	417	430	411	534	288	411	418.97	2.15	0	29544	451	430	402	381	353	441	392	299	123	500	260	1	1	58867419	250	-12.11	0.32	12	0.24	-35.00	1329.00	919	20221111	-53.86	374	20231011	13.37	867	-51.10	20230329	374	13.37	20231011	919	-53.86	20221111	374	13.37	20231011	1.39	N	009310	500	298 억		1268538	N	N	0	N	00	N
102	20231012	110224	57	100.00	KOSPI		기계	N	N	N	N		N	425	14	2	3.41	42748151	102329	14.99	417	430	411	534	288	411	417.75	2.15	0	19608	451	430	402	381	353	441	392	299	123	500	260	1	1	58867419	250	-12.14	0.32	12	0.17	-35.00	1329.00	919	20221111	-53.75	374	20231011	13.64	867	-50.98	20230329	374	13.64	20231011	919	-53.75	20221111	374	13.64	20231011	1.39	N	009310	500	298 억		1268538	N	N	0	N	00	N
103	20231012	100223	57	100.00	KOSPI		기계	N	N	N	N		N	416	5	2	1.22	23948954	57790	8.47	417	418	411	534	288	411	414.41	2.15	0	10854	451	430	402	381	353	441	392	299	123	500	260	1	1	58867419	245	-11.89	0.31	12	0.10	-35.00	1329.00	919	20221111	-54.73	374	20231011	11.23	867	-52.02	20230329	374	11.23	20231011	919	-54.73	20221111	374	11.23	20231011	1.39	N	009310	500	298 억		1268538	N	N	0	N	00	N
104	20231012	090225	57	100.00	KOSPI		기계	N	N	N	N		N	416	5	2	1.22	5882739	14137	2.07	417	417	412	534	288	411	416.12	2.15	0	4095	451	430	402	381	353	441	392	299	123	500	260	1	1	58867419	245	-11.89	0.31	12	0.02	-35.00	1329.00	919	20221111	-54.73	374	20231011	11.23	867	-52.02	20230329	374	11.23	20231011	919	-54.73	20221111	374	11.23	20231011	1.39	N	009310	500	298 억		1268538	N	N	0	N	00	N
105	20231011	160223	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	411	16	2	4.05	272404076	682419	70.30	397	423	374	513	277	395	399.17	1.96	0	115510	468	431	410	373	352	421	363	299	118	500	250	1	1	58867419	242	-11.74	0.31	12	1.16	-35.00	1329.00	919	20221111	-55.28	374	20231011	9.89	867	-52.60	20230329	374	9.89	20231011	919	-55.28	20221111	374	9.89	20231011	1.30	N	009310	500	298 억		1155128	N	N	0	N	00	N
106	20231011	150222	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	409	14	2	3.54	268126613	672013	69.23	397	423	374	513	277	395	398.99	1.96	0	115510	468	431	410	373	352	421	363	299	118	500	250	1	1	58867419	241	-11.69	0.31	12	1.14	-35.00	1329.00	919	20221111	-55.50	374	20231011	9.36	867	-52.83	20230329	374	9.36	20231011	919	-55.50	20221111	374	9.36	20231011	1.30	N	009310	500	298 억		1155128	N	N	0	N	00	N
107	20231011	140224	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	414	19	2	4.81	249067790	625251	64.41	397	423	374	513	277	395	398.35	1.96	0	111577	468	431	410	373	352	421	363	299	118	500	250	1	1	58867419	244	-11.83	0.31	12	1.06	-35.00	1329.00	919	20221111	-54.95	374	20231011	10.70	867	-52.25	20230329	374	10.70	20231011	919	-54.95	20221111	374	10.70	20231011	1.30	N	009310	500	298 억		1155128	N	N	0	N	00	N
108	20231011	130221	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	412	17	2	4.30	244519570	614284	63.28	397	423	374	513	277	395	398.06	1.96	0	111781	468	431	410	373	352	421	363	299	118	500	250	1	1	58867419	243	-11.77	0.31	12	1.04	-35.00	1329.00	919	20221111	-55.17	374	20231011	10.16	867	-52.48	20230329	374	10.16	20231011	919	-55.17	20221111	374	10.16	20231011	1.30	N	009310	500	298 억		1155128	N	N	0	N	00	N
109	20231011	120224	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	417	22	2	5.57	221713101	558644	57.55	397	423	374	513	277	395	396.88	1.96	0	88842	468	431	410	373	352	421	363	299	118	500	250	1	1	58867419	245	-11.91	0.31	12	0.95	-35.00	1329.00	919	20221111	-54.62	374	20231011	11.50	867	-51.90	20230329	374	11.50	20231011	919	-54.62	20221111	374	11.50	20231011	1.30	N	009310	500	298 억		1155128	N	N	0	N	00	N
110	20231011	110222	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	419	24	2	6.08	198229875	502315	51.75	397	423	374	513	277	395	394.63	1.96	0	90458	468	431	410	373	352	421	363	299	118	500	250	1	1	58867419	247	-11.97	0.32	12	0.85	-35.00	1329.00	919	20221111	-54.41	374	20231011	12.03	867	-51.67	20230329	374	12.03	20231011	919	-54.41	20221111	374	12.03	20231011	1.30	N	009310	500	298 억		1155128	N	N	0	N	00	N
111	20231011	100221	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	402	7	2	1.77	158397768	404707	41.69	397	411	374	513	277	395	391.39	1.96	0	105509	468	431	410	373	352	421	363	299	118	500	250	1	1	58867419	237	-11.49	0.30	12	0.69	-35.00	1329.00	919	20221111	-56.26	374	20231011	7.49	867	-53.63	20230329	374	7.49	20231011	919	-56.26	20221111	374	7.49	20231011	1.30	N	009310	500	298 억		1155128	N	N	0	N	00	N
112	20231011	090222	57	100.00	KOSPI		기계	N	N	N	N		N	403	8	2	2.03	3557122	8854	0.91	397	406	397	513	277	395	401.75	1.96	0	933	468	431	410	373	352	421	363	299	118	500	250	1	1	58867419	237	-11.51	0.30	12	0.02	-35.00	1329.00	919	20221111	-56.15	389	20231010	3.60	867	-53.52	20230329	389	3.60	20231010	919	-56.15	20221111	389	3.60	20231010	1.30	N	009310	500	298 억		1155128	N	N	0	N	00	N
113	20231010	160221	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	395	-47	5	-10.63	398299754	970253	687.64	447	447	389	574	310	442	410.50	1.99	0	-14880	452	446	441	435	430	444	433	299	132	500	280	1	1	58867419	233	-11.29	0.30	12	1.65	-35.00	1329.00	919	20221111	-57.02	389	20231010	1.54	867	-54.44	20230329	389	1.54	20231010	919	-57.02	20221111	389	1.54	20231010	1.28	N	009310	500	298 억		1170008	N	N	0	N	00	N
114	20231010	150221	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	402	-40	5	-9.05	390256276	950185	673.42	447	447	389	574	310	442	410.71	1.99	0	-15164	452	446	441	435	430	444	433	299	132	500	280	1	1	58867419	237	-11.49	0.30	12	1.61	-35.00	1329.00	919	20221111	-56.26	389	20231010	3.34	867	-53.63	20230329	389	3.34	20231010	919	-56.26	20221111	389	3.34	20231010	1.28	N	009310	500	298 억		1170008	N	N	0	N	00	N
115	20231010	140220	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	400	-42	5	-9.50	345184440	836271	592.68	447	447	389	574	310	442	412.76	1.99	0	20841	452	446	441	435	430	444	433	299	132	500	280	1	1	58867419	235	-11.43	0.30	12	1.42	-35.00	1329.00	919	20221111	-56.47	389	20231010	2.83	867	-53.86	20230329	389	2.83	20231010	919	-56.47	20221111	389	2.83	20231010	1.28	N	009310	500	298 억		1170008	N	N	0	N	00	N
116	20231010	130220	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	395	-47	5	-10.63	291884426	701067	496.86	447	447	390	574	310	442	416.34	1.99	0	14896	452	446	441	435	430	444	433	299	132	500	280	1	1	58867419	233	-11.29	0.30	12	1.19	-35.00	1329.00	919	20221111	-57.02	390	20231010	1.28	867	-54.44	20230329	390	1.28	20231010	919	-57.02	20221111	390	1.28	20231010	1.28	N	009310	500	298 억		1170008	N	N	0	N	00	N
117	20231010	120220	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	413	-29	5	-6.56	190313340	448369	317.77	447	447	408	574	310	442	424.45	1.99	0	50822	452	446	441	435	430	444	433	299	132	500	280	1	1	58867419	243	-11.80	0.31	12	0.76	-35.00	1329.00	919	20221111	-55.06	408	20231010	1.23	867	-52.36	20230329	408	1.23	20231010	919	-55.06	20221111	408	1.23	20231010	1.28	N	009310	500	298 억		1170008	N	N	0	N	00	N
118	20231010	110216	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	420	-22	5	-4.98	141132558	329725	233.68	447	447	419	574	310	442	428.02	1.99	0	42015	452	446	441	435	430	444	433	299	132	500	280	1	1	58867419	247	-12.00	0.32	12	0.56	-35.00	1329.00	919	20221111	-54.30	419	20231010	0.24	867	-51.56	20230329	419	0.24	20231010	919	-54.30	20221111	419	0.24	20231010	1.28	N	009310	500	298 억		1170008	N	N	0	N	00	N
119	20231010	100219	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	433	-9	5	-2.04	51024509	116626	82.66	447	447	429	574	310	442	437.50	1.99	0	15470	452	446	441	435	430	444	433	299	132	500	280	1	1	58867419	255	-12.37	0.33	12	0.20	-35.00	1329.00	919	20221111	-52.88	429	20231010	0.93	867	-50.06	20230329	429	0.93	20231010	919	-52.88	20221111	429	0.93	20231010	1.28	N	009310	500	298 억		1170008	N	N	0	N	00	N
120	20231010	090220	57	100.00	KOSPI		기계	N	N	N	N		N	446	4	2	0.90	1764648	3950	2.80	447	447	446	574	310	442	447.00	1.99	0	-561	452	446	441	435	430	444	433	299	132	500	280	1	1	58867419	263	-12.74	0.34	12	0.01	-35.00	1329.00	919	20221111	-51.47	436	20231006	2.29	867	-48.56	20230329	436	2.29	20231006	919	-51.47	20221111	436	2.29	20231006	1.28	N	009310	500	298 억		1170008	N	N	0	N	00	N
121	20231006	160220	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	442	-1	5	-0.23	62397507	141099	67.69	443	447	436	575	311	443	442.23	1.98	0	7272	471	456	448	433	425	453	430	299	132	500	280	1	1	58867419	260	-12.63	0.33	12	0.24	-35.00	1329.00	919	20221111	-51.90	436	20231006	1.38	867	-49.02	20230329	436	1.38	20231006	919	-51.90	20221111	436	1.38	20231006	1.28	N	009310	500	298 억		1162733	N	N	0	N	00	N
122	20231006	150216	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	442	-1	5	-0.23	62130539	140495	67.40	443	447	436	575	311	443	442.23	1.98	0	7235	471	456	448	433	425	453	430	299	132	500	280	1	1	58867419	260	-12.63	0.33	12	0.24	-35.00	1329.00	919	20221111	-51.90	436	20231006	1.38	867	-49.02	20230329	436	1.38	20231006	919	-51.90	20221111	436	1.38	20231006	1.28	N	009310	500	298 억		1162733	N	N	0	N	00	N
123	20231006	140218	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	443	0	3	0.00	52769747	119165	57.17	443	447	440	575	311	443	442.83	1.98	0	8811	471	456	448	433	425	453	430	299	132	500	280	1	1	58867419	261	-12.66	0.33	12	0.20	-35.00	1329.00	919	20221111	-51.80	440	20231006	0.68	867	-48.90	20230329	440	0.68	20231006	919	-51.80	20221111	440	0.68	20231006	1.28	N	009310	500	298 억		1162733	N	N	0	N	00	N
124	20231006	130216	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	444	1	2	0.23	50382141	113779	54.58	443	447	440	575	311	443	442.81	1.98	0	9325	471	456	448	433	425	453	430	299	132	500	280	1	1	58867419	261	-12.69	0.33	12	0.19	-35.00	1329.00	919	20221111	-51.69	440	20231006	0.91	867	-48.79	20230329	440	0.91	20231006	919	-51.69	20221111	440	0.91	20231006	1.28	N	009310	500	298 억		1162733	N	N	0	N	00	N
125	20231006	120215	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	443	0	3	0.00	49007402	110676	53.09	443	447	440	575	311	443	442.80	1.98	0	10294	471	456	448	433	425	453	430	299	132	500	280	1	1	58867419	261	-12.66	0.33	12	0.19	-35.00	1329.00	919	20221111	-51.80	440	20231006	0.68	867	-48.90	20230329	440	0.68	20231006	919	-51.80	20221111	440	0.68	20231006	1.28	N	009310	500	298 억		1162733	N	N	0	N	00	N
126	20231006	110214	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	447	4	2	0.90	28661101	64672	31.02	443	447	440	575	311	443	443.18	1.98	0	10519	471	456	448	433	425	453	430	299	132	500	280	1	1	58867419	263	-12.77	0.34	12	0.11	-35.00	1329.00	919	20221111	-51.36	440	20231006	1.59	867	-48.44	20230329	440	1.59	20231006	919	-51.36	20221111	440	1.59	20231006	1.28	N	009310	500	298 억		1162733	N	N	0	N	00	N
127	20231006	100216	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	445	2	2	0.45	21053923	47555	22.81	443	446	440	575	311	443	442.73	1.98	0	-66	471	456	448	433	425	453	430	299	132	500	280	1	1	58867419	262	-12.71	0.33	12	0.08	-35.00	1329.00	919	20221111	-51.58	440	20231006	1.14	867	-48.67	20230329	440	1.14	20231006	919	-51.58	20221111	440	1.14	20231006	1.28	N	009310	500	298 억		1162733	N	N	0	N	00	N
128	20231006	090212	57	100.00	KOSPI		기계	N	N	N	N		N	443	0	3	0.00	194920	440	0.21	443	443	443	575	311	443	443.00	1.98	0	-66	471	456	448	433	425	453	430	299	132	500	280	1	1	58867419	261	-12.66	0.33	12	0.00	-35.00	1329.00	919	20221111	-51.80	440	20231005	0.68	867	-48.90	20230329	440	0.68	20231005	919	-51.80	20221111	440	0.68	20231005	1.28	N	009310	500	298 억		1162733	N	N	0	N	00	N