KissMeData/017550/price/prices-20240801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

69 KiB

Raw Blame History

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	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	20240830	160323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1824	21	2	1.16	124741048	68778	35.78	1805	1825	1805	2340	1263	1803	1813.64	1.21	5368	1841	1822	1810	1791	1779	1816	1785	312	537	500	1290	1	1	62399130	1138	6.12	0.65	12	0.11	298.00	2813.00	2600	20230824	-29.85	1730	20240805	5.43	2310	-21.04	20240607	1730	5.43	20240805	2510	-27.33	20230901	1730	5.43	20240805	3.36	N	017550	500	311 억	752192	N	N	4	N	N
3	20240830	150326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1825	22	2	1.22	122012009	67282	35.00	1805	1825	1805	2340	1263	1803	1813.44	1.21	5261	1841	1822	1810	1791	1779	1816	1785	312	537	500	1290	1	1	62399130	1139	6.12	0.65	12	0.11	298.00	2813.00	2600	20230824	-29.81	1730	20240805	5.49	2310	-21.00	20240607	1730	5.49	20240805	2510	-27.29	20230901	1730	5.49	20240805	3.36	N	017550	500	311 억	752192	N	N	0	N	N
4	20240830	140326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1813	10	2	0.55	95263327	52566	27.35	1805	1818	1805	2340	1263	1803	1812.26	1.21	-4220	1841	1822	1810	1791	1779	1816	1785	312	537	500	1290	1	1	62399130	1131	6.08	0.64	12	0.08	298.00	2813.00	2600	20230824	-30.27	1730	20240805	4.80	2310	-21.52	20240607	1730	4.80	20240805	2510	-27.77	20230901	1730	4.80	20240805	3.36	N	017550	500	311 억	752192	N	N	0	N	N
5	20240830	130324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1814	11	2	0.61	58006507	31986	16.64	1805	1818	1805	2340	1263	1803	1813.50	1.21	-40	1841	1822	1810	1791	1779	1816	1785	312	537	500	1290	1	1	62399130	1132	6.09	0.64	12	0.05	298.00	2813.00	2600	20230824	-30.23	1730	20240805	4.86	2310	-21.47	20240607	1730	4.86	20240805	2510	-27.73	20230901	1730	4.86	20240805	3.36	N	017550	500	311 억	752192	N	N	0	N	N
6	20240830	120325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1814	11	2	0.61	48950598	26993	14.04	1805	1818	1805	2340	1263	1803	1813.46	1.21	733	1841	1822	1810	1791	1779	1816	1785	312	537	500	1290	1	1	62399130	1132	6.09	0.64	12	0.04	298.00	2813.00	2600	20230824	-30.23	1730	20240805	4.86	2310	-21.47	20240607	1730	4.86	20240805	2510	-27.73	20230901	1730	4.86	20240805	3.36	N	017550	500	311 억	752192	N	N	0	N	N
7	20240830	110326	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1815	12	2	0.67	37452084	20652	10.74	1805	1818	1805	2340	1263	1803	1813.48	1.21	-62	1841	1822	1810	1791	1779	1816	1785	312	537	500	1290	1	1	62399130	1133	6.09	0.65	12	0.03	298.00	2813.00	2600	20230824	-30.19	1730	20240805	4.91	2310	-21.43	20240607	1730	4.91	20240805	2510	-27.69	20230901	1730	4.91	20240805	3.36	N	017550	500	311 억	752192	N	N	0	N	N
8	20240830	100328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1815	12	2	0.67	27352773	15086	7.85	1805	1818	1805	2340	1263	1803	1813.12	1.21	843	1841	1822	1810	1791	1779	1816	1785	312	537	500	1290	1	1	62399130	1133	6.09	0.65	12	0.02	298.00	2813.00	2600	20230824	-30.19	1730	20240805	4.91	2310	-21.43	20240607	1730	4.91	20240805	2510	-27.69	20230901	1730	4.91	20240805	3.36	N	017550	500	311 억	752192	N	N	0	N	N
9	20240830	090327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1814	11	2	0.61	1922334	1065	0.55	1805	1814	1805	2340	1263	1803	1805.01	1.21	191	1841	1822	1810	1791	1779	1816	1785	312	537	500	1290	1	1	62399130	1132	6.09	0.64	12	0.00	298.00	2813.00	2600	20230824	-30.23	1730	20240805	4.86	2310	-21.47	20240607	1730	4.86	20240805	2510	-27.73	20230901	1730	4.86	20240805	3.36	N	017550	500	311 억	752192	N	N	0	N	N
10	20240829	160327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1803	-32	5	-1.74	346073554	191521	133.98	1829	1829	1798	2385	1285	1835	1807.01	1.22	-10435	1851	1842	1834	1825	1817	1847	1830	312	550	500	1320	1	1	62399130	1125	6.05	0.64	12	0.31	298.00	2813.00	2600	20230824	-30.65	1730	20240805	4.22	2310	-21.95	20240607	1730	4.22	20240805	2510	-28.17	20230901	1730	4.22	20240805	3.49	N	017550	500	311 억	759765	N	N	58	N	N
11	20240829	150329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1805	-30	5	-1.63	316748388	175264	122.60	1829	1829	1798	2385	1285	1835	1807.26	1.22	-6661	1851	1842	1834	1825	1817	1847	1830	312	550	500	1320	1	1	62399130	1126	6.06	0.64	12	0.28	298.00	2813.00	2600	20230824	-30.58	1730	20240805	4.34	2310	-21.86	20240607	1730	4.34	20240805	2510	-28.09	20230901	1730	4.34	20240805	3.49	N	017550	500	311 억	759765	N	N	58	N	N
12	20240829	140331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1805	-30	5	-1.63	292542719	161858	113.23	1829	1829	1798	2385	1285	1835	1807.40	1.22	-5352	1851	1842	1834	1825	1817	1847	1830	312	550	500	1320	1	1	62399130	1126	6.06	0.64	12	0.26	298.00	2813.00	2600	20230824	-30.58	1730	20240805	4.34	2310	-21.86	20240607	1730	4.34	20240805	2510	-28.09	20230901	1730	4.34	20240805	3.49	N	017550	500	311 억	759765	N	N	58	N	N
13	20240829	130330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1807	-28	5	-1.53	258573426	143029	100.05	1829	1829	1798	2385	1285	1835	1807.84	1.22	-1626	1851	1842	1834	1825	1817	1847	1830	312	550	500	1320	1	1	62399130	1128	6.06	0.64	12	0.23	298.00	2813.00	2600	20230824	-30.50	1730	20240805	4.45	2310	-21.77	20240607	1730	4.45	20240805	2510	-28.01	20230901	1730	4.45	20240805	3.49	N	017550	500	311 억	759765	N	N	58	N	N
14	20240829	120328	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1808	-27	5	-1.47	236234154	130671	91.41	1829	1829	1798	2385	1285	1835	1807.85	1.22	327	1851	1842	1834	1825	1817	1847	1830	312	550	500	1320	1	1	62399130	1128	6.07	0.64	12	0.21	298.00	2813.00	2600	20230824	-30.46	1730	20240805	4.51	2310	-21.73	20240607	1730	4.51	20240805	2510	-27.97	20230901	1730	4.51	20240805	3.49	N	017550	500	311 억	759765	N	N	58	N	N
15	20240829	110332	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1810	-25	5	-1.36	154694220	85575	59.86	1829	1829	1798	2385	1285	1835	1807.70	1.22	-2469	1851	1842	1834	1825	1817	1847	1830	312	550	500	1320	1	1	62399130	1129	6.07	0.64	12	0.14	298.00	2813.00	2600	20230824	-30.38	1730	20240805	4.62	2310	-21.65	20240607	1730	4.62	20240805	2510	-27.89	20230901	1730	4.62	20240805	3.49	N	017550	500	311 억	759765	N	N	58	N	N
16	20240829	100329	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1818	-17	5	-0.93	112298821	62188	43.50	1829	1829	1798	2385	1285	1835	1805.80	1.22	-1894	1851	1842	1834	1825	1817	1847	1830	312	550	500	1320	1	1	62399130	1134	6.10	0.65	12	0.10	298.00	2813.00	2600	20230824	-30.08	1730	20240805	5.09	2310	-21.30	20240607	1730	5.09	20240805	2510	-27.57	20230901	1730	5.09	20240805	3.49	N	017550	500	311 억	759765	N	N	58	N	N
17	20240829	090330	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1829	-6	5	-0.33	5244346	2872	2.01	1829	1829	1818	2385	1285	1835	1826.03	1.22	-2387	1851	1842	1834	1825	1817	1847	1830	312	550	500	1320	1	1	62399130	1141	6.14	0.65	12	0.00	298.00	2813.00	2600	20230824	-29.65	1730	20240805	5.72	2310	-20.82	20240607	1730	5.72	20240805	2510	-27.13	20230901	1730	5.72	20240805	3.49	N	017550	500	311 억	759765	N	N	58	N	N
18	20240828	160320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1835	9	2	0.49	261519241	142733	51.22	1829	1843	1826	2370	1279	1826	1832.23	1.27	-35064	1854	1840	1818	1804	1782	1847	1811	312	544	500	1310	1	1	62399130	1145	6.16	0.65	12	0.23	298.00	2813.00	2600	20230824	-29.42	1730	20240805	6.07	2310	-20.56	20240607	1730	6.07	20240805	2510	-26.89	20230901	1730	6.07	20240805	3.48	N	017550	500	311 억	794609	N	N	58	N	N
19	20240828	150322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1834	8	2	0.44	245558714	134029	48.10	1829	1843	1826	2370	1279	1826	1832.13	1.27	-34982	1854	1840	1818	1804	1782	1847	1811	312	544	500	1310	1	1	62399130	1144	6.15	0.65	12	0.21	298.00	2813.00	2600	20230824	-29.46	1730	20240805	6.01	2310	-20.61	20240607	1730	6.01	20240805	2510	-26.93	20230901	1730	6.01	20240805	3.48	N	017550	500	311 억	794609	N	N	5	N	N
20	20240828	140323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1830	4	2	0.22	189339787	103307	37.08	1829	1843	1826	2370	1279	1826	1832.79	1.27	-33973	1854	1840	1818	1804	1782	1847	1811	312	544	500	1310	1	1	62399130	1142	6.14	0.65	12	0.17	298.00	2813.00	2600	20230824	-29.62	1730	20240805	5.78	2310	-20.78	20240607	1730	5.78	20240805	2510	-27.09	20230901	1730	5.78	20240805	3.48	N	017550	500	311 억	794609	N	N	5	N	N
21	20240828	130323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1833	7	2	0.38	145985588	79600	28.57	1829	1843	1827	2370	1279	1826	1833.99	1.27	-30955	1854	1840	1818	1804	1782	1847	1811	312	544	500	1310	1	1	62399130	1144	6.15	0.65	12	0.13	298.00	2813.00	2600	20230824	-29.50	1730	20240805	5.95	2310	-20.65	20240607	1730	5.95	20240805	2510	-26.97	20230901	1730	5.95	20240805	3.48	N	017550	500	311 억	794609	N	N	5	N	N
22	20240828	120321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1832	6	2	0.33	120042203	65432	23.48	1829	1843	1827	2370	1279	1826	1834.61	1.27	-24484	1854	1840	1818	1804	1782	1847	1811	312	544	500	1310	1	1	62399130	1143	6.15	0.65	12	0.10	298.00	2813.00	2600	20230824	-29.54	1730	20240805	5.90	2310	-20.69	20240607	1730	5.90	20240805	2510	-27.01	20230901	1730	5.90	20240805	3.48	N	017550	500	311 억	794609	N	N	5	N	N
23	20240828	110323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1832	6	2	0.33	96622715	52655	18.90	1829	1843	1827	2370	1279	1826	1835.02	1.27	-12818	1854	1840	1818	1804	1782	1847	1811	312	544	500	1310	1	1	62399130	1143	6.15	0.65	12	0.08	298.00	2813.00	2600	20230824	-29.54	1730	20240805	5.90	2310	-20.69	20240607	1730	5.90	20240805	2510	-27.01	20230901	1730	5.90	20240805	3.48	N	017550	500	311 억	794609	N	N	5	N	N
24	20240828	100331	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1840	14	2	0.77	52120821	28418	10.20	1829	1843	1827	2370	1279	1826	1834.08	1.27	681	1854	1840	1818	1804	1782	1847	1811	312	544	500	1310	1	1	62399130	1148	6.17	0.65	12	0.05	298.00	2813.00	2600	20230824	-29.23	1730	20240805	6.36	2310	-20.35	20240607	1730	6.36	20240805	2510	-26.69	20230901	1730	6.36	20240805	3.48	N	017550	500	311 억	794609	N	N	5	N	N
25	20240828	090327	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1828	2	2	0.11	943262	516	0.19	1829	1829	1828	2370	1279	1826	1828.03	1.27	-1	1854	1840	1818	1804	1782	1847	1811	312	544	500	1310	1	1	62399130	1141	6.13	0.65	12	0.00	298.00	2813.00	2600	20230824	-29.69	1730	20240805	5.66	2310	-20.87	20240607	1730	5.66	20240805	2510	-27.17	20230901	1730	5.66	20240805	3.48	N	017550	500	311 억	794609	N	N	5	N	N
26	20240827	160322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1826	-7	5	-0.38	502961318	277327	157.77	1812	1832	1796	2380	1284	1833	1813.60	1.19	49018	1890	1861	1846	1817	1802	1854	1810	312	547	500	1310	1	1	62399130	1139	6.13	0.65	12	0.44	298.00	2813.00	2600	20230824	-29.77	1730	20240805	5.55	2310	-20.95	20240607	1730	5.55	20240805	2510	-27.25	20230901	1730	5.55	20240805	3.46	N	017550	500	311 억	745047	N	N	5	N	N
27	20240827	150322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1830	-3	5	-0.16	492733963	271726	154.58	1812	1832	1796	2380	1284	1833	1813.35	1.19	49851	1890	1861	1846	1817	1802	1854	1810	312	547	500	1310	1	1	62399130	1142	6.14	0.65	12	0.44	298.00	2813.00	2600	20230824	-29.62	1730	20240805	5.78	2310	-20.78	20240607	1730	5.78	20240805	2510	-27.09	20230901	1730	5.78	20240805	3.46	N	017550	500	311 억	745047	N	N	0	N	N
28	20240827	140322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1827	-6	5	-0.33	478380104	263876	150.12	1812	1832	1796	2380	1284	1833	1812.90	1.19	46804	1890	1861	1846	1817	1802	1854	1810	312	547	500	1310	1	1	62399130	1140	6.13	0.65	12	0.42	298.00	2813.00	2600	20230824	-29.73	1730	20240805	5.61	2310	-20.91	20240607	1730	5.61	20240805	2510	-27.21	20230901	1730	5.61	20240805	3.46	N	017550	500	311 억	745047	N	N	0	N	N
29	20240827	130323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1821	-12	5	-0.65	406462775	224429	127.68	1812	1832	1796	2380	1284	1833	1811.10	1.19	40287	1890	1861	1846	1817	1802	1854	1810	312	547	500	1310	1	1	62399130	1136	6.11	0.65	12	0.36	298.00	2813.00	2600	20230824	-29.96	1730	20240805	5.26	2310	-21.17	20240607	1730	5.26	20240805	2510	-27.45	20230901	1730	5.26	20240805	3.46	N	017550	500	311 억	745047	N	N	0	N	N
30	20240827	120324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1824	-9	5	-0.49	393805483	217480	123.72	1812	1832	1796	2380	1284	1833	1810.77	1.19	39535	1890	1861	1846	1817	1802	1854	1810	312	547	500	1310	1	1	62399130	1138	6.12	0.65	12	0.35	298.00	2813.00	2600	20230824	-29.85	1730	20240805	5.43	2310	-21.04	20240607	1730	5.43	20240805	2510	-27.33	20230901	1730	5.43	20240805	3.46	N	017550	500	311 억	745047	N	N	0	N	N
31	20240827	110325	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1824	-9	5	-0.49	359074722	198398	112.87	1812	1832	1796	2380	1284	1833	1809.87	1.19	35759	1890	1861	1846	1817	1802	1854	1810	312	547	500	1310	1	1	62399130	1138	6.12	0.65	12	0.32	298.00	2813.00	2600	20230824	-29.85	1730	20240805	5.43	2310	-21.04	20240607	1730	5.43	20240805	2510	-27.33	20230901	1730	5.43	20240805	3.46	N	017550	500	311 억	745047	N	N	0	N	N
32	20240827	100322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1810	-23	5	-1.25	236330507	130672	74.34	1812	1832	1796	2380	1284	1833	1808.58	1.19	23024	1890	1861	1846	1817	1802	1854	1810	312	547	500	1310	1	1	62399130	1129	6.07	0.64	12	0.21	298.00	2813.00	2600	20230824	-30.38	1730	20240805	4.62	2310	-21.65	20240607	1730	4.62	20240805	2510	-27.89	20230901	1730	4.62	20240805	3.46	N	017550	500	311 억	745047	N	N	0	N	N
33	20240827	090321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1811	-22	5	-1.20	41939011	23145	13.17	1812	1832	1810	2380	1284	1833	1812.01	1.19	-1629	1890	1861	1846	1817	1802	1854	1810	312	547	500	1310	1	1	62399130	1130	6.08	0.64	12	0.04	298.00	2813.00	2600	20230824	-30.35	1730	20240805	4.68	2310	-21.60	20240607	1730	4.68	20240805	2510	-27.85	20230901	1730	4.68	20240805	3.46	N	017550	500	311 억	745047	N	N	0	N	N
34	20240826	160319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1833	-34	5	-1.82	320819425	174223	110.18	1870	1875	1831	2425	1307	1867	1841.43	1.31	-72470	1892	1879	1865	1852	1838	1886	1859	312	558	500	1340	1	1	62399130	1144	6.15	0.65	12	0.28	298.00	2813.00	2600	20230824	-29.50	1730	20240805	5.95	2310	-20.65	20240607	1730	5.95	20240805	2510	-26.97	20230901	1730	5.95	20240805	3.44	N	017550	500	311 억	817002	N	N	0	N	N
35	20240826	150321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1832	-35	5	-1.87	292216553	158616	100.31	1870	1875	1832	2425	1307	1867	1842.29	1.31	-61572	1892	1879	1865	1852	1838	1886	1859	312	558	500	1340	1	1	62399130	1143	6.15	0.65	12	0.25	298.00	2813.00	2600	20230824	-29.54	1730	20240805	5.90	2310	-20.69	20240607	1730	5.90	20240805	2510	-27.01	20230901	1730	5.90	20240805	3.44	N	017550	500	311 억	817002	N	N	0	N	N
36	20240826	140322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1837	-30	5	-1.61	257956974	139941	88.50	1870	1875	1833	2425	1307	1867	1843.33	1.31	-56328	1892	1879	1865	1852	1838	1886	1859	312	558	500	1340	1	1	62399130	1146	6.16	0.65	12	0.22	298.00	2813.00	2600	20230824	-29.35	1730	20240805	6.18	2310	-20.48	20240607	1730	6.18	20240805	2510	-26.81	20230901	1730	6.18	20240805	3.44	N	017550	500	311 억	817002	N	N	0	N	N
37	20240826	130323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1837	-30	5	-1.61	202530085	109784	69.43	1870	1875	1833	2425	1307	1867	1844.81	1.31	-61115	1892	1879	1865	1852	1838	1886	1859	312	558	500	1340	1	1	62399130	1146	6.16	0.65	12	0.18	298.00	2813.00	2600	20230824	-29.35	1730	20240805	6.18	2310	-20.48	20240607	1730	6.18	20240805	2510	-26.81	20230901	1730	6.18	20240805	3.44	N	017550	500	311 억	817002	N	N	0	N	N
38	20240826	120321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1834	-33	5	-1.77	143586539	77650	49.10	1870	1875	1833	2425	1307	1867	1849.15	1.31	-45391	1892	1879	1865	1852	1838	1886	1859	312	558	500	1340	1	1	62399130	1144	6.15	0.65	12	0.12	298.00	2813.00	2600	20230824	-29.46	1730	20240805	6.01	2310	-20.61	20240607	1730	6.01	20240805	2510	-26.93	20230901	1730	6.01	20240805	3.44	N	017550	500	311 억	817002	N	N	0	N	N
39	20240826	110322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1845	-22	5	-1.18	97344410	52512	33.21	1870	1875	1843	2425	1307	1867	1853.76	1.31	-27378	1892	1879	1865	1852	1838	1886	1859	312	558	500	1340	1	1	62399130	1151	6.19	0.66	12	0.08	298.00	2813.00	2600	20230824	-29.04	1730	20240805	6.65	2310	-20.13	20240607	1730	6.65	20240805	2510	-26.49	20230901	1730	6.65	20240805	3.44	N	017550	500	311 억	817002	N	N	0	N	N
40	20240826	100322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1853	-14	5	-0.75	72232777	38926	24.62	1870	1875	1843	2425	1307	1867	1855.64	1.31	-20824	1892	1879	1865	1852	1838	1886	1859	312	558	500	1340	1	1	62399130	1156	6.22	0.66	12	0.06	298.00	2813.00	2600	20230824	-28.73	1730	20240805	7.11	2310	-19.78	20240607	1730	7.11	20240805	2510	-26.18	20230901	1730	7.11	20240805	3.44	N	017550	500	311 억	817002	N	N	0	N	N
41	20240826	090320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1875	8	2	0.43	1105175	591	0.37	1870	1875	1870	2425	1307	1867	1870.01	1.31	-53	1892	1879	1865	1852	1838	1886	1859	312	558	500	1340	1	1	62399130	1170	6.29	0.67	12	0.00	298.00	2813.00	2600	20230824	-27.88	1730	20240805	8.38	2310	-18.83	20240607	1730	8.38	20240805	2510	-25.30	20230901	1730	8.38	20240805	3.44	N	017550	500	311 억	817002	N	N	0	N	N
42	20240823	160320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1867	-14	5	-0.74	293476399	157741	107.87	1861	1878	1851	2445	1317	1881	1860.50	1.34	-19357	1947	1914	1895	1862	1843	1904	1852	312	564	500	1350	1	1	62399130	1165	6.27	0.66	12	0.25	298.00	2813.00	2600	20230824	-28.19	1730	20240805	7.92	2310	-19.18	20240607	1730	7.92	20240805	2600	-28.19	20230824	1730	7.92	20240805	3.42	N	017550	500	311 억	835748	N	N	0	N	N
43	20240823	150322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1868	-13	5	-0.69	279702642	150367	102.83	1861	1878	1851	2445	1317	1881	1860.13	1.34	-18759	1947	1914	1895	1862	1843	1904	1852	312	564	500	1350	1	1	62399130	1166	6.27	0.66	12	0.24	298.00	2813.00	2600	20230824	-28.15	1730	20240805	7.98	2310	-19.13	20240607	1730	7.98	20240805	2600	-28.15	20230824	1730	7.98	20240805	3.42	N	017550	500	311 억	835748	N	N	0	N	N
44	20240823	140322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1862	-19	5	-1.01	246436674	132503	90.61	1861	1878	1851	2445	1317	1881	1859.86	1.34	-16379	1947	1914	1895	1862	1843	1904	1852	312	564	500	1350	1	1	62399130	1162	6.25	0.66	12	0.21	298.00	2813.00	2600	20230824	-28.38	1730	20240805	7.63	2310	-19.39	20240607	1730	7.63	20240805	2600	-28.38	20230824	1730	7.63	20240805	3.42	N	017550	500	311 억	835748	N	N	0	N	N
45	20240823	130321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1859	-22	5	-1.17	148250518	79623	54.45	1861	1878	1851	2445	1317	1881	1861.91	1.34	-20824	1947	1914	1895	1862	1843	1904	1852	312	564	500	1350	1	1	62399130	1160	6.24	0.66	12	0.13	298.00	2813.00	2600	20230824	-28.50	1730	20240805	7.46	2310	-19.52	20240607	1730	7.46	20240805	2600	-28.50	20230824	1730	7.46	20240805	3.42	N	017550	500	311 억	835748	N	N	0	N	N
46	20240823	120321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1860	-21	5	-1.12	117112109	62873	43.00	1861	1878	1851	2445	1317	1881	1862.68	1.34	-17808	1947	1914	1895	1862	1843	1904	1852	312	564	500	1350	1	1	62399130	1161	6.24	0.66	12	0.10	298.00	2813.00	2600	20230824	-28.46	1730	20240805	7.51	2310	-19.48	20240607	1730	7.51	20240805	2600	-28.46	20230824	1730	7.51	20240805	3.42	N	017550	500	311 억	835748	N	N	0	N	N
47	20240823	110319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1858	-23	5	-1.22	100767387	54084	36.99	1861	1878	1851	2445	1317	1881	1863.16	1.34	-15886	1947	1914	1895	1862	1843	1904	1852	312	564	500	1350	1	1	62399130	1159	6.23	0.66	12	0.09	298.00	2813.00	2600	20230824	-28.54	1730	20240805	7.40	2310	-19.57	20240607	1730	7.40	20240805	2600	-28.54	20230824	1730	7.40	20240805	3.42	N	017550	500	311 억	835748	N	N	0	N	N
48	20240823	100320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1869	-12	5	-0.64	31214270	16729	11.44	1861	1878	1851	2445	1317	1881	1865.88	1.34	-847	1947	1914	1895	1862	1843	1904	1852	312	564	500	1350	1	1	62399130	1166	6.27	0.66	12	0.03	298.00	2813.00	2600	20230824	-28.12	1730	20240805	8.03	2310	-19.09	20240607	1730	8.03	20240805	2600	-28.12	20230824	1730	8.03	20240805	3.42	N	017550	500	311 억	835748	N	N	0	N	N
49	20240823	090322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1861	-20	5	-1.06	7960426	4286	2.93	1861	1861	1851	2445	1317	1881	1857.31	1.34	17	1947	1914	1895	1862	1843	1904	1852	312	564	500	1350	1	1	62399130	1161	6.24	0.66	12	0.01	298.00	2813.00	2600	20230824	-28.42	1730	20240805	7.57	2310	-19.44	20240607	1730	7.57	20240805	2600	-28.42	20230824	1730	7.57	20240805	3.42	N	017550	500	311 억	835748	N	N	0	N	N
50	20240822	160319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1881	-38	5	-1.98	275479971	145558	90.73	1925	1928	1876	2490	1344	1919	1892.58	1.42	-47030	1941	1930	1918	1907	1895	1924	1901	312	571	500	1380	1	1	62399130	1174	6.31	0.67	12	0.23	298.00	2813.00	2600	20230824	-27.65	1730	20240805	8.73	2310	-18.57	20240607	1730	8.73	20240805	2600	-27.65	20230824	1730	8.73	20240805	3.45	N	017550	500	311 억	883565	N	N	754	N	N
51	20240822	150321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1882	-37	5	-1.93	255460708	134920	84.10	1925	1928	1876	2490	1344	1919	1893.33	1.42	-46374	1941	1930	1918	1907	1895	1924	1901	312	571	500	1380	1	1	62399130	1174	6.32	0.67	12	0.22	298.00	2813.00	2600	20230824	-27.62	1730	20240805	8.79	2310	-18.53	20240607	1730	8.79	20240805	2600	-27.62	20230824	1730	8.79	20240805	3.45	N	017550	500	311 억	883565	N	N	754	N	N
52	20240822	140322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1889	-30	5	-1.56	231551372	122218	76.18	1925	1928	1876	2490	1344	1919	1894.48	1.42	-45006	1941	1930	1918	1907	1895	1924	1901	312	571	500	1380	1	1	62399130	1179	6.34	0.67	12	0.20	298.00	2813.00	2600	20230824	-27.35	1730	20240805	9.19	2310	-18.23	20240607	1730	9.19	20240805	2600	-27.35	20230824	1730	9.19	20240805	3.45	N	017550	500	311 억	883565	N	N	754	N	N
53	20240822	130320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1885	-34	5	-1.77	177132195	93270	58.14	1925	1928	1877	2490	1344	1919	1899.03	1.42	-44664	1941	1930	1918	1907	1895	1924	1901	312	571	500	1380	1	1	62399130	1176	6.33	0.67	12	0.15	298.00	2813.00	2600	20230824	-27.50	1730	20240805	8.96	2310	-18.40	20240607	1730	8.96	20240805	2600	-27.50	20230824	1730	8.96	20240805	3.45	N	017550	500	311 억	883565	N	N	754	N	N
54	20240822	120324	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1887	-32	5	-1.67	147265809	77393	48.24	1925	1928	1884	2490	1344	1919	1902.73	1.42	-37399	1941	1930	1918	1907	1895	1924	1901	312	571	500	1380	1	1	62399130	1177	6.33	0.67	12	0.12	298.00	2813.00	2600	20230824	-27.42	1730	20240805	9.08	2310	-18.31	20240607	1730	9.08	20240805	2600	-27.42	20230824	1730	9.08	20240805	3.45	N	017550	500	311 억	883565	N	N	754	N	N
55	20240822	110320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1890	-29	5	-1.51	120755474	63356	39.49	1925	1928	1890	2490	1344	1919	1905.88	1.42	-27389	1941	1930	1918	1907	1895	1924	1901	312	571	500	1380	1	1	62399130	1179	6.34	0.67	12	0.10	298.00	2813.00	2600	20230824	-27.31	1730	20240805	9.25	2310	-18.18	20240607	1730	9.25	20240805	2600	-27.31	20230824	1730	9.25	20240805	3.45	N	017550	500	311 억	883565	N	N	754	N	N
56	20240822	100320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1904	-15	5	-0.78	51720434	27000	16.83	1925	1928	1904	2490	1344	1919	1915.51	1.42	-17736	1941	1930	1918	1907	1895	1924	1901	312	571	500	1380	1	1	62399130	1188	6.39	0.68	12	0.04	298.00	2813.00	2600	20230824	-26.77	1730	20240805	10.06	2310	-17.58	20240607	1730	10.06	20240805	2600	-26.77	20230824	1730	10.06	20240805	3.45	N	017550	500	311 억	883565	N	N	754	N	N
57	20240822	090319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1915	-4	5	-0.21	7481943	3901	2.43	1925	1925	1915	2490	1344	1919	1917.80	1.42	708	1941	1930	1918	1907	1895	1924	1901	312	571	500	1380	1	1	62399130	1195	6.43	0.68	12	0.01	298.00	2813.00	2600	20230824	-26.35	1730	20240805	10.69	2310	-17.10	20240607	1730	10.69	20240805	2600	-26.35	20230824	1730	10.69	20240805	3.45	N	017550	500	311 억	883565	N	N	754	N	N
58	20240821	160319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1919	-1	5	-0.05	307202528	160306	134.88	1920	1929	1906	2495	1344	1920	1916.35	1.42	-6562	1952	1936	1904	1888	1856	1944	1896	312	575	500	1380	1	1	62399130	1197	6.44	0.68	12	0.26	298.00	2813.00	2600	20230824	-26.19	1730	20240805	10.92	2310	-16.93	20240607	1730	10.92	20240805	2600	-26.19	20230824	1730	10.92	20240805	3.48	N	017550	500	311 억	885137	N	N	754	N	N
59	20240821	150322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1913	-7	5	-0.36	297721859	155358	130.72	1920	1929	1906	2495	1344	1920	1916.36	1.42	-8384	1952	1936	1904	1888	1856	1944	1896	312	575	500	1380	1	1	62399130	1194	6.42	0.68	12	0.25	298.00	2813.00	2600	20230824	-26.42	1730	20240805	10.58	2310	-17.19	20240607	1730	10.58	20240805	2600	-26.42	20230824	1730	10.58	20240805	3.48	N	017550	500	311 억	885137	N	N	48	N	N
60	20240821	140319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1909	-11	5	-0.57	238439698	124386	104.66	1920	1929	1906	2495	1344	1920	1916.93	1.42	-15012	1952	1936	1904	1888	1856	1944	1896	312	575	500	1380	1	1	62399130	1191	6.41	0.68	12	0.20	298.00	2813.00	2600	20230824	-26.58	1730	20240805	10.35	2310	-17.36	20240607	1730	10.35	20240805	2600	-26.58	20230824	1730	10.35	20240805	3.48	N	017550	500	311 억	885137	N	N	48	N	N
61	20240821	130320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1911	-9	5	-0.47	211406465	110242	92.76	1920	1929	1906	2495	1344	1920	1917.66	1.42	-13094	1952	1936	1904	1888	1856	1944	1896	312	575	500	1380	1	1	62399130	1192	6.41	0.68	12	0.18	298.00	2813.00	2600	20230824	-26.50	1730	20240805	10.46	2310	-17.27	20240607	1730	10.46	20240805	2600	-26.50	20230824	1730	10.46	20240805	3.48	N	017550	500	311 억	885137	N	N	48	N	N
62	20240821	120323	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1915	-5	5	-0.26	180564455	94125	79.20	1920	1929	1906	2495	1344	1920	1918.35	1.42	-12760	1952	1936	1904	1888	1856	1944	1896	312	575	500	1380	1	1	62399130	1195	6.43	0.68	12	0.15	298.00	2813.00	2600	20230824	-26.35	1730	20240805	10.69	2310	-17.10	20240607	1730	10.69	20240805	2600	-26.35	20230824	1730	10.69	20240805	3.48	N	017550	500	311 억	885137	N	N	48	N	N
63	20240821	110319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1920	0	3	0.00	147050519	76653	64.50	1920	1929	1906	2495	1344	1920	1918.39	1.42	-12341	1952	1936	1904	1888	1856	1944	1896	312	575	500	1380	1	1	62399130	1198	6.44	0.68	12	0.12	298.00	2813.00	2600	20230824	-26.15	1730	20240805	10.98	2310	-16.88	20240607	1730	10.98	20240805	2600	-26.15	20230824	1730	10.98	20240805	3.48	N	017550	500	311 억	885137	N	N	48	N	N
64	20240821	100322	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1924	4	2	0.21	62818219	32710	27.52	1920	1929	1908	2495	1344	1920	1920.46	1.42	-3889	1952	1936	1904	1888	1856	1944	1896	312	575	500	1380	1	1	62399130	1201	6.46	0.68	12	0.05	298.00	2813.00	2600	20230824	-26.00	1730	20240805	11.21	2310	-16.71	20240607	1730	11.21	20240805	2600	-26.00	20230824	1730	11.21	20240805	3.48	N	017550	500	311 억	885137	N	N	48	N	N
65	20240821	090319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1918	-2	5	-0.10	2305528	1203	1.01	1920	1920	1910	2495	1344	1920	1916.48	1.42	-560	1952	1936	1904	1888	1856	1944	1896	312	575	500	1380	1	1	62399130	1197	6.44	0.68	12	0.00	298.00	2813.00	2600	20230824	-26.23	1730	20240805	10.87	2310	-16.97	20240607	1730	10.87	20240805	2600	-26.23	20230824	1730	10.87	20240805	3.48	N	017550	500	311 억	885137	N	N	48	N	N
66	20240820	160316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1920	49	2	2.62	225867645	118438	48.20	1872	1920	1872	2430	1310	1871	1907.04	1.32	60294	1945	1908	1889	1852	1833	1898	1842	312	559	500	1340	1	1	62399130	1198	6.44	0.68	12	0.19	298.00	2813.00	2600	20230824	-26.15	1730	20240805	10.98	2310	-16.88	20240607	1730	10.98	20240805	2600	-26.15	20230824	1730	10.98	20240805	3.41	N	017550	500	311 억	824786	N	N	48	N	N
67	20240820	150319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1917	46	2	2.46	197164736	103462	42.11	1872	1920	1872	2430	1310	1871	1905.67	1.32	53135	1945	1908	1889	1852	1833	1898	1842	312	559	500	1340	1	1	62399130	1196	6.43	0.68	12	0.17	298.00	2813.00	2600	20230824	-26.27	1730	20240805	10.81	2310	-17.01	20240607	1730	10.81	20240805	2600	-26.27	20230824	1730	10.81	20240805	3.41	N	017550	500	311 억	824786	N	N	61	N	N
68	20240820	140320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1911	40	2	2.14	168050677	88263	35.92	1872	1914	1872	2430	1310	1871	1903.98	1.32	46447	1945	1908	1889	1852	1833	1898	1842	312	559	500	1340	1	1	62399130	1192	6.41	0.68	12	0.14	298.00	2813.00	2600	20230824	-26.50	1730	20240805	10.46	2310	-17.27	20240607	1730	10.46	20240805	2600	-26.50	20230824	1730	10.46	20240805	3.41	N	017550	500	311 억	824786	N	N	61	N	N
69	20240820	130319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1905	34	2	1.82	140630622	73890	30.07	1872	1914	1872	2430	1310	1871	1903.24	1.32	35630	1945	1908	1889	1852	1833	1898	1842	312	559	500	1340	1	1	62399130	1189	6.39	0.68	12	0.12	298.00	2813.00	2600	20230824	-26.73	1730	20240805	10.12	2310	-17.53	20240607	1730	10.12	20240805	2600	-26.73	20230824	1730	10.12	20240805	3.41	N	017550	500	311 억	824786	N	N	61	N	N
70	20240820	120320	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1908	37	2	1.98	135309416	71099	28.94	1872	1914	1872	2430	1310	1871	1903.11	1.32	34294	1945	1908	1889	1852	1833	1898	1842	312	559	500	1340	1	1	62399130	1191	6.40	0.68	12	0.11	298.00	2813.00	2600	20230824	-26.62	1730	20240805	10.29	2310	-17.40	20240607	1730	10.29	20240805	2600	-26.62	20230824	1730	10.29	20240805	3.41	N	017550	500	311 억	824786	N	N	61	N	N
71	20240820	110318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1904	33	2	1.76	125182767	65787	26.77	1872	1914	1872	2430	1310	1871	1902.85	1.32	33604	1945	1908	1889	1852	1833	1898	1842	312	559	500	1340	1	1	62399130	1188	6.39	0.68	12	0.11	298.00	2813.00	2600	20230824	-26.77	1730	20240805	10.06	2310	-17.58	20240607	1730	10.06	20240805	2600	-26.77	20230824	1730	10.06	20240805	3.41	N	017550	500	311 억	824786	N	N	61	N	N
72	20240820	100318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1906	35	2	1.87	76493749	40293	16.40	1872	1913	1872	2430	1310	1871	1898.44	1.32	24722	1945	1908	1889	1852	1833	1898	1842	312	559	500	1340	1	1	62399130	1189	6.40	0.68	12	0.06	298.00	2813.00	2600	20230824	-26.69	1730	20240805	10.17	2310	-17.49	20240607	1730	10.17	20240805	2600	-26.69	20230824	1730	10.17	20240805	3.41	N	017550	500	311 억	824786	N	N	61	N	N
73	20240820	090318	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1884	13	2	0.69	5399910	2884	1.17	1872	1886	1872	2430	1310	1871	1872.37	1.32	64	1945	1908	1889	1852	1833	1898	1842	312	559	500	1340	1	1	62399130	1176	6.32	0.67	12	0.00	298.00	2813.00	2600	20230824	-27.54	1730	20240805	8.90	2310	-18.44	20240607	1730	8.90	20240805	2600	-27.54	20230824	1730	8.90	20240805	3.41	N	017550	500	311 억	824786	N	N	61	N	N
74	20240819	160315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1871	-42	5	-2.20	465813006	245694	111.13	1913	1926	1870	2485	1340	1913	1895.91	1.42	-61281	1952	1932	1920	1900	1888	1926	1894	312	572	500	1370	1	1	62399130	1167	6.28	0.67	12	0.39	298.00	2813.00	2600	20230824	-28.04	1730	20240805	8.15	2310	-19.00	20240607	1730	8.15	20240805	2600	-28.04	20230824	1730	8.15	20240805	3.39	N	017550	500	311 억	888307	N	N	61	N	N
75	20240819	150316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1876	-37	5	-1.93	422965843	222800	100.78	1913	1926	1873	2485	1340	1913	1898.41	1.42	-60529	1952	1932	1920	1900	1888	1926	1894	312	572	500	1370	1	1	62399130	1171	6.30	0.67	12	0.36	298.00	2813.00	2600	20230824	-27.85	1730	20240805	8.44	2310	-18.79	20240607	1730	8.44	20240805	2600	-27.85	20230824	1730	8.44	20240805	3.39	N	017550	500	311 억	888307	N	N	93	N	N
76	20240819	140317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1886	-27	5	-1.41	396377038	208634	94.37	1913	1926	1873	2485	1340	1913	1899.87	1.42	-57012	1952	1932	1920	1900	1888	1926	1894	312	572	500	1370	1	1	62399130	1177	6.33	0.67	12	0.33	298.00	2813.00	2600	20230824	-27.46	1730	20240805	9.02	2310	-18.35	20240607	1730	9.02	20240805	2600	-27.46	20230824	1730	9.02	20240805	3.39	N	017550	500	311 억	888307	N	N	93	N	N
77	20240819	130316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1899	-14	5	-0.73	283649497	148951	67.37	1913	1926	1893	2485	1340	1913	1904.31	1.42	-42640	1952	1932	1920	1900	1888	1926	1894	312	572	500	1370	1	1	62399130	1185	6.37	0.68	12	0.24	298.00	2813.00	2600	20230824	-26.96	1730	20240805	9.77	2310	-17.79	20240607	1730	9.77	20240805	2600	-26.96	20230824	1730	9.77	20240805	3.39	N	017550	500	311 억	888307	N	N	93	N	N
78	20240819	120315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1900	-13	5	-0.68	247841906	130056	58.83	1913	1926	1897	2485	1340	1913	1905.66	1.42	-36872	1952	1932	1920	1900	1888	1926	1894	312	572	500	1370	1	1	62399130	1186	6.38	0.68	12	0.21	298.00	2813.00	2600	20230824	-26.92	1730	20240805	9.83	2310	-17.75	20240607	1730	9.83	20240805	2600	-26.92	20230824	1730	9.83	20240805	3.39	N	017550	500	311 억	888307	N	N	93	N	N
79	20240819	110317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1903	-10	5	-0.52	190323627	99789	45.14	1913	1926	1901	2485	1340	1913	1907.26	1.42	-22196	1952	1932	1920	1900	1888	1926	1894	312	572	500	1370	1	1	62399130	1187	6.39	0.68	12	0.16	298.00	2813.00	2600	20230824	-26.81	1730	20240805	10.00	2310	-17.62	20240607	1730	10.00	20240805	2600	-26.81	20230824	1730	10.00	20240805	3.39	N	017550	500	311 억	888307	N	N	93	N	N
80	20240819	100317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1905	-8	5	-0.42	69298040	36250	16.40	1913	1926	1904	2485	1340	1913	1911.67	1.42	-15718	1952	1932	1920	1900	1888	1926	1894	312	572	500	1370	1	1	62399130	1189	6.39	0.68	12	0.06	298.00	2813.00	2600	20230824	-26.73	1730	20240805	10.12	2310	-17.53	20240607	1730	10.12	20240805	2600	-26.73	20230824	1730	10.12	20240805	3.39	N	017550	500	311 억	888307	N	N	93	N	N
81	20240819	090316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1913	0	3	0.00	7559561	3952	1.79	1913	1913	1911	2485	1340	1913	1912.84	1.42	1523	1952	1932	1920	1900	1888	1926	1894	312	572	500	1370	1	1	62399130	1194	6.42	0.68	12	0.01	298.00	2813.00	2600	20230824	-26.42	1730	20240805	10.58	2310	-17.19	20240607	1730	10.58	20240805	2600	-26.42	20230824	1730	10.58	20240805	3.39	N	017550	500	311 억	888307	N	N	93	N	N
82	20240816	160313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1913	-17	5	-0.88	423078804	220692	65.71	1933	1940	1908	2505	1351	1930	1917.03	1.52	-55001	1960	1944	1925	1909	1890	1953	1918	312	575	500	1380	1	1	62399130	1194	6.42	0.68	12	0.35	298.00	2813.00	2600	20230824	-26.42	1730	20240805	10.58	2310	-17.19	20240607	1730	10.58	20240805	2600	-26.42	20230824	1730	10.58	20240805	3.33	N	017550	500	311 억	945887	N	N	93	N	N
83	20240816	150316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1913	-17	5	-0.88	393493731	205248	61.11	1933	1940	1908	2505	1351	1930	1917.13	1.52	-52655	1960	1944	1925	1909	1890	1953	1918	312	575	500	1380	1	1	62399130	1194	6.42	0.68	12	0.33	298.00	2813.00	2600	20230824	-26.42	1730	20240805	10.58	2310	-17.19	20240607	1730	10.58	20240805	2600	-26.42	20230824	1730	10.58	20240805	3.33	N	017550	500	311 억	945887	N	N	8	N	N
84	20240816	140316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1913	-17	5	-0.88	351461104	183284	54.57	1933	1940	1908	2505	1351	1930	1917.54	1.52	-54867	1960	1944	1925	1909	1890	1953	1918	312	575	500	1380	1	1	62399130	1194	6.42	0.68	12	0.29	298.00	2813.00	2600	20230824	-26.42	1730	20240805	10.58	2310	-17.19	20240607	1730	10.58	20240805	2600	-26.42	20230824	1730	10.58	20240805	3.33	N	017550	500	311 억	945887	N	N	8	N	N
85	20240816	130319	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1913	-17	5	-0.88	318966023	166290	49.51	1933	1940	1908	2505	1351	1930	1918.10	1.52	-52619	1960	1944	1925	1909	1890	1953	1918	312	575	500	1380	1	1	62399130	1194	6.42	0.68	12	0.27	298.00	2813.00	2600	20230824	-26.42	1730	20240805	10.58	2310	-17.19	20240607	1730	10.58	20240805	2600	-26.42	20230824	1730	10.58	20240805	3.33	N	017550	500	311 억	945887	N	N	8	N	N
86	20240816	120317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1914	-16	5	-0.83	271717975	141564	42.15	1933	1940	1909	2505	1351	1930	1919.36	1.52	-34113	1960	1944	1925	1909	1890	1953	1918	312	575	500	1380	1	1	62399130	1194	6.42	0.68	12	0.23	298.00	2813.00	2600	20230824	-26.38	1730	20240805	10.64	2310	-17.14	20240607	1730	10.64	20240805	2600	-26.38	20230824	1730	10.64	20240805	3.33	N	017550	500	311 억	945887	N	N	8	N	N
87	20240816	110317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1919	-11	5	-0.57	161272567	83802	24.95	1933	1940	1913	2505	1351	1930	1924.41	1.52	-14348	1960	1944	1925	1909	1890	1953	1918	312	575	500	1380	1	1	62399130	1197	6.44	0.68	12	0.13	298.00	2813.00	2600	20230824	-26.19	1730	20240805	10.92	2310	-16.93	20240607	1730	10.92	20240805	2600	-26.19	20230824	1730	10.92	20240805	3.33	N	017550	500	311 억	945887	N	N	8	N	N
88	20240816	100315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1928	-2	5	-0.10	115313879	59836	17.82	1933	1940	1918	2505	1351	1930	1927.14	1.52	-7357	1960	1944	1925	1909	1890	1953	1918	312	575	500	1380	1	1	62399130	1203	6.47	0.69	12	0.10	298.00	2813.00	2600	20230824	-25.85	1730	20240805	11.45	2310	-16.54	20240607	1730	11.45	20240805	2600	-25.85	20230824	1730	11.45	20240805	3.33	N	017550	500	311 억	945887	N	N	8	N	N
89	20240816	090315	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1939	9	2	0.47	15605858	8069	2.40	1933	1940	1933	2505	1351	1930	1934.32	1.52	3326	1960	1944	1925	1909	1890	1953	1918	312	575	500	1380	1	1	62399130	1210	6.51	0.69	12	0.01	298.00	2813.00	2600	20230824	-25.42	1730	20240805	12.08	2310	-16.06	20240607	1730	12.08	20240805	2600	-25.42	20230824	1730	12.08	20240805	3.33	N	017550	500	311 억	945887	N	N	8	N	N
90	20240814	160317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1930	18	2	0.94	644220568	334799	16.58	1925	1941	1906	2485	1339	1912	1924.18	1.34	110678	2164	2038	1974	1848	1784	2006	1816	312	573	500	1370	1	1	62399130	1204	6.48	0.69	12	0.54	298.00	2813.00	2600	20230824	-25.77	1730	20240805	11.56	2310	-16.45	20240607	1730	11.56	20240805	2600	-25.77	20230824	1730	11.56	20240805	3.31	N	017550	500	311 억	834945	N	N	8	N	N
91	20240814	150317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1937	25	2	1.31	627105374	325947	16.14	1925	1941	1906	2485	1339	1912	1923.95	1.34	106844	2164	2038	1974	1848	1784	2006	1816	312	573	500	1370	1	1	62399130	1209	6.50	0.69	12	0.52	298.00	2813.00	2600	20230824	-25.50	1730	20240805	11.97	2310	-16.15	20240607	1730	11.97	20240805	2600	-25.50	20230824	1730	11.97	20240805	3.31	N	017550	500	311 억	834945	N	N	16	N	N
92	20240814	140321	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1926	14	2	0.73	533427147	277487	13.74	1925	1940	1906	2485	1339	1912	1922.35	1.34	72898	2164	2038	1974	1848	1784	2006	1816	312	573	500	1370	1	1	62399130	1202	6.46	0.68	12	0.44	298.00	2813.00	2600	20230824	-25.92	1730	20240805	11.33	2310	-16.62	20240607	1730	11.33	20240805	2600	-25.92	20230824	1730	11.33	20240805	3.31	N	017550	500	311 억	834945	N	N	16	N	N
93	20240814	130317	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1928	16	2	0.84	490381292	255157	12.63	1925	1940	1906	2485	1339	1912	1921.88	1.34	69888	2164	2038	1974	1848	1784	2006	1816	312	573	500	1370	1	1	62399130	1203	6.47	0.69	12	0.41	298.00	2813.00	2600	20230824	-25.85	1730	20240805	11.45	2310	-16.54	20240607	1730	11.45	20240805	2600	-25.85	20230824	1730	11.45	20240805	3.31	N	017550	500	311 억	834945	N	N	16	N	N
94	20240814	120316	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1927	15	2	0.78	437612860	227783	11.28	1925	1940	1906	2485	1339	1912	1921.18	1.34	59196	2164	2038	1974	1848	1784	2006	1816	312	573	500	1370	1	1	62399130	1202	6.47	0.69	12	0.37	298.00	2813.00	2600	20230824	-25.88	1730	20240805	11.39	2310	-16.58	20240607	1730	11.39	20240805	2600	-25.88	20230824	1730	11.39	20240805	3.31	N	017550	500	311 억	834945	N	N	16	N	N
95	20240814	110314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1922	10	2	0.52	379222243	197412	9.77	1925	1940	1906	2485	1339	1912	1920.97	1.34	43265	2164	2038	1974	1848	1784	2006	1816	312	573	500	1370	1	1	62399130	1199	6.45	0.68	12	0.32	298.00	2813.00	2600	20230824	-26.08	1730	20240805	11.10	2310	-16.80	20240607	1730	11.10	20240805	2600	-26.08	20230824	1730	11.10	20240805	3.31	N	017550	500	311 억	834945	N	N	16	N	N
96	20240814	100314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1924	12	2	0.63	224454945	116551	5.77	1925	1940	1915	2485	1339	1912	1925.81	1.34	34256	2164	2038	1974	1848	1784	2006	1816	312	573	500	1370	1	1	62399130	1201	6.46	0.68	12	0.19	298.00	2813.00	2600	20230824	-26.00	1730	20240805	11.21	2310	-16.71	20240607	1730	11.21	20240805	2600	-26.00	20230824	1730	11.21	20240805	3.31	N	017550	500	311 억	834945	N	N	16	N	N
97	20240814	090345	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1925	13	2	0.68	43181345	22407	1.11	1925	1935	1915	2485	1339	1912	1927.14	1.34	2807	2164	2038	1974	1848	1784	2006	1816	312	573	500	1370	1	1	62399130	1201	6.46	0.68	12	0.04	298.00	2813.00	2600	20230824	-25.96	1730	20240805	11.27	2310	-16.67	20240607	1730	11.27	20240805	2600	-25.96	20230824	1730	11.27	20240805	3.31	N	017550	500	311 억	834945	N	N	16	N	N
98	20240813	160312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1912	-6	5	-0.31	3975824693	2011935	1161.33	1913	2100	1910	2490	1343	1918	1976.20	1.69	-220642	1958	1937	1920	1899	1882	1948	1910	312	572	500	1380	1	1	62399130	1193	6.42	0.68	12	3.22	298.00	2813.00	2600	20230824	-26.46	1730	20240805	10.52	2310	-17.23	20240607	1730	10.52	20240805	2600	-26.46	20230824	1730	10.52	20240805	3.32	N	017550	500	311 억	1055673	N	N	16	N	N
99	20240813	150314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1916	-2	5	-0.10	3866619010	1954839	1128.37	1913	2100	1910	2490	1343	1918	1977.97	1.69	-220065	1958	1937	1920	1899	1882	1948	1910	312	572	500	1380	1	1	62399130	1196	6.43	0.68	12	3.13	298.00	2813.00	2600	20230824	-26.31	1730	20240805	10.75	2310	-17.06	20240607	1730	10.75	20240805	2600	-26.31	20230824	1730	10.75	20240805	3.32	N	017550	500	311 억	1055673	N	N	8	N	N
100	20240813	140313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1922	4	2	0.21	3701068334	1868460	1078.51	1913	2100	1910	2490	1343	1918	1980.81	1.69	-226013	1958	1937	1920	1899	1882	1948	1910	312	572	500	1380	1	1	62399130	1199	6.45	0.68	12	2.99	298.00	2813.00	2600	20230824	-26.08	1730	20240805	11.10	2310	-16.80	20240607	1730	11.10	20240805	2600	-26.08	20230824	1730	11.10	20240805	3.32	N	017550	500	311 억	1055673	N	N	8	N	N
101	20240813	130314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1985	67	2	3.49	581212352	298965	172.57	1913	1986	1910	2490	1343	1918	1944.08	1.69	-52068	1958	1937	1920	1899	1882	1948	1910	312	572	500	1380	1	1	62399130	1239	6.66	0.71	12	0.48	298.00	2813.00	2600	20230824	-23.65	1730	20240805	14.74	2310	-14.07	20240607	1730	14.74	20240805	2600	-23.65	20230824	1730	14.74	20240805	3.32	N	017550	500	311 억	1055673	N	N	8	N	N
102	20240813	120313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1927	9	2	0.47	317150805	164438	94.92	1913	1960	1910	2490	1343	1918	1928.70	1.69	-34661	1958	1937	1920	1899	1882	1948	1910	312	572	500	1380	1	1	62399130	1202	6.47	0.69	12	0.26	298.00	2813.00	2600	20230824	-25.88	1730	20240805	11.39	2310	-16.58	20240607	1730	11.39	20240805	2600	-25.88	20230824	1730	11.39	20240805	3.32	N	017550	500	311 억	1055673	N	N	8	N	N
103	20240813	110311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1930	12	2	0.63	268346582	139058	80.27	1913	1960	1910	2490	1343	1918	1929.75	1.69	-33695	1958	1937	1920	1899	1882	1948	1910	312	572	500	1380	1	1	62399130	1204	6.48	0.69	12	0.22	298.00	2813.00	2600	20230824	-25.77	1730	20240805	11.56	2310	-16.45	20240607	1730	11.56	20240805	2600	-25.77	20230824	1730	11.56	20240805	3.32	N	017550	500	311 억	1055673	N	N	8	N	N
104	20240813	100311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1924	6	2	0.31	172733506	89776	51.82	1913	1957	1910	2490	1343	1918	1924.05	1.69	-12633	1958	1937	1920	1899	1882	1948	1910	312	572	500	1380	1	1	62399130	1201	6.46	0.68	12	0.14	298.00	2813.00	2600	20230824	-26.00	1730	20240805	11.21	2310	-16.71	20240607	1730	11.21	20240805	2600	-26.00	20230824	1730	11.21	20240805	3.32	N	017550	500	311 억	1055673	N	N	8	N	N
105	20240813	090312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1930	12	2	0.63	8915334	4657	2.69	1913	1934	1913	2490	1343	1918	1914.39	1.69	461	1958	1937	1920	1899	1882	1948	1910	312	572	500	1380	1	1	62399130	1204	6.48	0.69	12	0.01	298.00	2813.00	2600	20230824	-25.77	1730	20240805	11.56	2310	-16.45	20240607	1730	11.56	20240805	2600	-25.77	20230824	1730	11.56	20240805	3.32	N	017550	500	311 억	1055673	N	N	8	N	N
106	20240812	160311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1918	14	2	0.74	329473677	172313	79.27	1907	1941	1903	2475	1333	1904	1912.07	1.70	3947	1952	1928	1890	1866	1828	1940	1878	312	571	500	1370	1	1	62399130	1197	6.44	0.68	12	0.28	298.00	2813.00	2600	20230824	-26.23	1730	20240805	10.87	2310	-16.97	20240607	1730	10.87	20240805	2600	-26.23	20230824	1730	10.87	20240805	3.28	N	017550	500	311 억	1059596	N	N	8	N	N
107	20240812	150313	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1917	13	2	0.68	307879691	161066	74.09	1907	1941	1903	2475	1333	1904	1911.51	1.70	3537	1952	1928	1890	1866	1828	1940	1878	312	571	500	1370	1	1	62399130	1196	6.43	0.68	12	0.26	298.00	2813.00	2600	20230824	-26.27	1730	20240805	10.81	2310	-17.01	20240607	1730	10.81	20240805	2600	-26.27	20230824	1730	10.81	20240805	3.28	N	017550	500	311 억	1059596	N	N	0	N	N
108	20240812	140312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1911	7	2	0.37	286964708	150150	69.07	1907	1941	1903	2475	1333	1904	1911.19	1.70	-290	1952	1928	1890	1866	1828	1940	1878	312	571	500	1370	1	1	62399130	1192	6.41	0.68	12	0.24	298.00	2813.00	2600	20230824	-26.50	1730	20240805	10.46	2310	-17.27	20240607	1730	10.46	20240805	2600	-26.50	20230824	1730	10.46	20240805	3.28	N	017550	500	311 억	1059596	N	N	0	N	N
109	20240812	130309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1907	3	2	0.16	254896862	133347	61.34	1907	1941	1903	2475	1333	1904	1911.53	1.70	-6230	1952	1928	1890	1866	1828	1940	1878	312	571	500	1370	1	1	62399130	1190	6.40	0.68	12	0.21	298.00	2813.00	2600	20230824	-26.65	1730	20240805	10.23	2310	-17.45	20240607	1730	10.23	20240805	2600	-26.65	20230824	1730	10.23	20240805	3.28	N	017550	500	311 억	1059596	N	N	0	N	N
110	20240812	120310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1908	4	2	0.21	184955341	96664	44.47	1907	1941	1903	2475	1333	1904	1913.39	1.70	-22421	1952	1928	1890	1866	1828	1940	1878	312	571	500	1370	1	1	62399130	1191	6.40	0.68	12	0.15	298.00	2813.00	2600	20230824	-26.62	1730	20240805	10.29	2310	-17.40	20240607	1730	10.29	20240805	2600	-26.62	20230824	1730	10.29	20240805	3.28	N	017550	500	311 억	1059596	N	N	0	N	N
111	20240812	110309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1905	1	2	0.05	177272165	92637	42.61	1907	1941	1903	2475	1333	1904	1913.63	1.70	-24806	1952	1928	1890	1866	1828	1940	1878	312	571	500	1370	1	1	62399130	1189	6.39	0.68	12	0.15	298.00	2813.00	2600	20230824	-26.73	1730	20240805	10.12	2310	-17.53	20240607	1730	10.12	20240805	2600	-26.73	20230824	1730	10.12	20240805	3.28	N	017550	500	311 억	1059596	N	N	0	N	N
112	20240812	100307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1911	7	2	0.37	84960791	44227	20.35	1907	1941	1907	2475	1333	1904	1921.03	1.70	-11107	1952	1928	1890	1866	1828	1940	1878	312	571	500	1370	1	1	62399130	1192	6.41	0.68	12	0.07	298.00	2813.00	2600	20230824	-26.50	1730	20240805	10.46	2310	-17.27	20240607	1730	10.46	20240805	2600	-26.50	20230824	1730	10.46	20240805	3.28	N	017550	500	311 억	1059596	N	N	0	N	N
113	20240812	090306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1923	19	2	1.00	10601909	5526	2.54	1907	1924	1907	2475	1333	1904	1918.68	1.70	-2513	1952	1928	1890	1866	1828	1940	1878	312	571	500	1370	1	1	62399130	1200	6.45	0.68	12	0.01	298.00	2813.00	2600	20230824	-26.04	1730	20240805	11.16	2310	-16.75	20240607	1730	11.16	20240805	2600	-26.04	20230824	1730	11.16	20240805	3.28	N	017550	500	311 억	1059596	N	N	0	N	N
114	20240809	160307	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1904	67	2	3.65	411645127	217249	90.52	1853	1914	1852	2385	1286	1837	1894.81	1.60	62361	1888	1862	1839	1813	1790	1851	1802	312	548	500	1320	1	1	62399130	1188	6.39	0.68	12	0.35	298.00	2813.00	2600	20230824	-26.77	1730	20240805	10.06	2310	-17.58	20240607	1730	10.06	20240805	2600	-26.77	20230824	1730	10.06	20240805	3.29	N	017550	500	311 억	995629	N	N	0	N	N
115	20240809	150312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1901	64	2	3.48	388453497	205038	85.43	1853	1914	1852	2385	1286	1837	1894.54	1.60	60773	1888	1862	1839	1813	1790	1851	1802	312	548	500	1320	1	1	62399130	1186	6.38	0.68	12	0.33	298.00	2813.00	2600	20230824	-26.88	1730	20240805	9.88	2310	-17.71	20240607	1730	9.88	20240805	2600	-26.88	20230824	1730	9.88	20240805	3.29	N	017550	500	311 억	995629	N	N	0	N	N
116	20240809	140311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1902	65	2	3.54	344591184	181873	75.78	1853	1914	1852	2385	1286	1837	1894.68	1.60	56097	1888	1862	1839	1813	1790	1851	1802	312	548	500	1320	1	1	62399130	1187	6.38	0.68	12	0.29	298.00	2813.00	2600	20230824	-26.85	1730	20240805	9.94	2310	-17.66	20240607	1730	9.94	20240805	2600	-26.85	20230824	1730	9.94	20240805	3.29	N	017550	500	311 억	995629	N	N	0	N	N
117	20240809	130310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1911	74	2	4.03	312571178	165005	68.75	1853	1914	1852	2385	1286	1837	1894.31	1.60	57084	1888	1862	1839	1813	1790	1851	1802	312	548	500	1320	1	1	62399130	1192	6.41	0.68	12	0.26	298.00	2813.00	2600	20230824	-26.50	1730	20240805	10.46	2310	-17.27	20240607	1730	10.46	20240805	2600	-26.50	20230824	1730	10.46	20240805	3.29	N	017550	500	311 억	995629	N	N	0	N	N
118	20240809	120311	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1908	71	2	3.86	262007846	138553	57.73	1853	1912	1852	2385	1286	1837	1891.03	1.60	62734	1888	1862	1839	1813	1790	1851	1802	312	548	500	1320	1	1	62399130	1191	6.40	0.68	12	0.22	298.00	2813.00	2600	20230824	-26.62	1730	20240805	10.29	2310	-17.40	20240607	1730	10.29	20240805	2600	-26.62	20230824	1730	10.29	20240805	3.29	N	017550	500	311 억	995629	N	N	0	N	N
119	20240809	110306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1896	59	2	3.21	210982060	111751	46.56	1853	1900	1852	2385	1286	1837	1887.97	1.60	54565	1888	1862	1839	1813	1790	1851	1802	312	548	500	1320	1	1	62399130	1183	6.36	0.67	12	0.18	298.00	2813.00	2600	20230824	-27.08	1730	20240805	9.60	2310	-17.92	20240607	1730	9.60	20240805	2600	-27.08	20230824	1730	9.60	20240805	3.29	N	017550	500	311 억	995629	N	N	0	N	N
120	20240809	100314	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1894	57	2	3.10	123069774	65392	27.25	1853	1896	1852	2385	1286	1837	1882.03	1.60	31164	1888	1862	1839	1813	1790	1851	1802	312	548	500	1320	1	1	62399130	1182	6.36	0.67	12	0.10	298.00	2813.00	2600	20230824	-27.15	1730	20240805	9.48	2310	-18.01	20240607	1730	9.48	20240805	2600	-27.15	20230824	1730	9.48	20240805	3.29	N	017550	500	311 억	995629	N	N	0	N	N
121	20240809	090308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1863	26	2	1.42	12710083	6844	2.85	1853	1865	1852	2385	1286	1837	1857.11	1.60	1973	1888	1862	1839	1813	1790	1851	1802	312	548	500	1320	1	1	62399130	1162	6.25	0.66	12	0.01	298.00	2813.00	2600	20230824	-28.35	1730	20240805	7.69	2310	-19.35	20240607	1730	7.69	20240805	2600	-28.35	20230824	1730	7.69	20240805	3.29	N	017550	500	311 억	995629	N	N	0	N	N
122	20240808	160304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1837	-35	5	-1.87	438292892	238188	82.58	1865	1865	1816	2430	1311	1872	1840.09	1.63	-20193	1924	1897	1861	1834	1798	1911	1848	312	558	500	1340	1	1	62399130	1146	6.16	0.65	12	0.38	298.00	2813.00	2600	20230824	-29.35	1730	20240805	6.18	2310	-20.48	20240607	1730	6.18	20240805	2600	-29.35	20230824	1730	6.18	20240805	3.41	N	017550	500	311 억	1017041	N	N	0	N	N
123	20240808	150309	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1840	-32	5	-1.71	384591105	208963	72.45	1865	1865	1816	2430	1311	1872	1840.44	1.63	4000	1924	1897	1861	1834	1798	1911	1848	312	558	500	1340	1	1	62399130	1148	6.17	0.65	12	0.33	298.00	2813.00	2600	20230824	-29.23	1730	20240805	6.36	2310	-20.35	20240607	1730	6.36	20240805	2600	-29.23	20230824	1730	6.36	20240805	3.41	N	017550	500	311 억	1017041	N	N	0	N	N
124	20240808	140308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1844	-28	5	-1.50	354238921	192485	66.74	1865	1865	1816	2430	1311	1872	1840.31	1.63	5735	1924	1897	1861	1834	1798	1911	1848	312	558	500	1340	1	1	62399130	1151	6.19	0.66	12	0.31	298.00	2813.00	2600	20230824	-29.08	1730	20240805	6.59	2310	-20.17	20240607	1730	6.59	20240805	2600	-29.08	20230824	1730	6.59	20240805	3.41	N	017550	500	311 억	1017041	N	N	0	N	N
125	20240808	130310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1843	-29	5	-1.55	342658038	186202	64.56	1865	1865	1816	2430	1311	1872	1840.21	1.63	6305	1924	1897	1861	1834	1798	1911	1848	312	558	500	1340	1	1	62399130	1150	6.18	0.66	12	0.30	298.00	2813.00	2600	20230824	-29.12	1730	20240805	6.53	2310	-20.22	20240607	1730	6.53	20240805	2600	-29.12	20230824	1730	6.53	20240805	3.41	N	017550	500	311 억	1017041	N	N	0	N	N
126	20240808	120312	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1843	-29	5	-1.55	311771975	169480	58.76	1865	1865	1816	2430	1311	1872	1839.54	1.63	3317	1924	1897	1861	1834	1798	1911	1848	312	558	500	1340	1	1	62399130	1150	6.18	0.66	12	0.27	298.00	2813.00	2600	20230824	-29.12	1730	20240805	6.53	2310	-20.22	20240607	1730	6.53	20240805	2600	-29.12	20230824	1730	6.53	20240805	3.41	N	017550	500	311 억	1017041	N	N	0	N	N
127	20240808	110310	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1840	-32	5	-1.71	285996741	155504	53.91	1865	1865	1816	2430	1311	1872	1839.12	1.63	2027	1924	1897	1861	1834	1798	1911	1848	312	558	500	1340	1	1	62399130	1148	6.17	0.65	12	0.25	298.00	2813.00	2600	20230824	-29.23	1730	20240805	6.36	2310	-20.35	20240607	1730	6.36	20240805	2600	-29.23	20230824	1730	6.36	20240805	3.41	N	017550	500	311 억	1017041	N	N	0	N	N
128	20240808	100308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1829	-43	5	-2.30	216533611	117680	40.80	1865	1865	1816	2430	1311	1872	1839.96	1.63	-14955	1924	1897	1861	1834	1798	1911	1848	312	558	500	1340	1	1	62399130	1141	6.14	0.65	12	0.19	298.00	2813.00	2600	20230824	-29.65	1730	20240805	5.72	2310	-20.82	20240607	1730	5.72	20240805	2600	-29.65	20230824	1730	5.72	20240805	3.41	N	017550	500	311 억	1017041	N	N	0	N	N
129	20240808	090306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1838	-34	5	-1.82	14897076	8054	2.79	1865	1865	1838	2430	1311	1872	1849.05	1.63	-1614	1924	1897	1861	1834	1798	1911	1848	312	558	500	1340	1	1	62399130	1147	6.17	0.65	12	0.01	298.00	2813.00	2600	20230824	-29.31	1730	20240805	6.24	2310	-20.43	20240607	1730	6.24	20240805	2600	-29.31	20230824	1730	6.24	20240805	3.41	N	017550	500	311 억	1017041	N	N	0	N	N
130	20240807	160302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1872	43	2	2.35	531900456	284637	41.85	1829	1888	1825	2375	1281	1829	1869.48	1.57	41210	1923	1876	1833	1786	1743	1899	1809	312	546	500	1310	1	1	62399130	1168	6.28	0.67	12	0.46	298.00	2813.00	2600	20230824	-28.00	1730	20240805	8.21	2310	-18.96	20240607	1730	8.21	20240805	2600	-28.00	20230824	1730	8.21	20240805	3.60	N	017550	500	311 억	979491	N	N	0	N	N
131	20240807	150305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1872	43	2	2.35	506263323	270936	39.83	1829	1888	1825	2375	1281	1829	1869.39	1.57	38525	1923	1876	1833	1786	1743	1899	1809	312	546	500	1310	1	1	62399130	1168	6.28	0.67	12	0.43	298.00	2813.00	2600	20230824	-28.00	1730	20240805	8.21	2310	-18.96	20240607	1730	8.21	20240805	2600	-28.00	20230824	1730	8.21	20240805	3.60	N	017550	500	311 억	979491	N	N	0	N	N
132	20240807	140308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1883	54	2	2.95	448691461	240303	35.33	1829	1888	1825	2375	1281	1829	1868.09	1.57	41201	1923	1876	1833	1786	1743	1899	1809	312	546	500	1310	1	1	62399130	1175	6.32	0.67	12	0.39	298.00	2813.00	2600	20230824	-27.58	1730	20240805	8.84	2310	-18.48	20240607	1730	8.84	20240805	2600	-27.58	20230824	1730	8.84	20240805	3.60	N	017550	500	311 억	979491	N	N	0	N	N
133	20240807	130308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1881	52	2	2.84	429063795	229863	33.79	1829	1888	1825	2375	1281	1829	1867.53	1.57	42903	1923	1876	1833	1786	1743	1899	1809	312	546	500	1310	1	1	62399130	1174	6.31	0.67	12	0.37	298.00	2813.00	2600	20230824	-27.65	1730	20240805	8.73	2310	-18.57	20240607	1730	8.73	20240805	2600	-27.65	20230824	1730	8.73	20240805	3.60	N	017550	500	311 억	979491	N	N	0	N	N
134	20240807	120308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1879	50	2	2.73	398863690	213805	31.43	1829	1888	1825	2375	1281	1829	1866.51	1.57	40303	1923	1876	1833	1786	1743	1899	1809	312	546	500	1310	1	1	62399130	1172	6.31	0.67	12	0.34	298.00	2813.00	2600	20230824	-27.73	1730	20240805	8.61	2310	-18.66	20240607	1730	8.61	20240805	2600	-27.73	20230824	1730	8.61	20240805	3.60	N	017550	500	311 억	979491	N	N	0	N	N
135	20240807	110308	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1878	49	2	2.68	353517091	189711	27.89	1829	1888	1825	2375	1281	1829	1864.48	1.57	34428	1923	1876	1833	1786	1743	1899	1809	312	546	500	1310	1	1	62399130	1172	6.30	0.67	12	0.30	298.00	2813.00	2600	20230824	-27.77	1730	20240805	8.55	2310	-18.70	20240607	1730	8.55	20240805	2600	-27.77	20230824	1730	8.55	20240805	3.60	N	017550	500	311 억	979491	N	N	0	N	N
136	20240807	100304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1876	47	2	2.57	249369279	134109	19.72	1829	1884	1825	2375	1281	1829	1860.75	1.57	36608	1923	1876	1833	1786	1743	1899	1809	312	546	500	1310	1	1	62399130	1171	6.30	0.67	12	0.21	298.00	2813.00	2600	20230824	-27.85	1730	20240805	8.44	2310	-18.79	20240607	1730	8.44	20240805	2600	-27.85	20230824	1730	8.44	20240805	3.60	N	017550	500	311 억	979491	N	N	0	N	N
137	20240807	090304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1830	1	2	0.05	32210079	17613	2.59	1829	1836	1825	2375	1281	1829	1828.66	1.57	2054	1923	1876	1833	1786	1743	1899	1809	312	546	500	1310	1	1	62399130	1142	6.14	0.65	12	0.03	298.00	2813.00	2600	20230824	-29.62	1730	20240805	5.78	2310	-20.78	20240607	1730	5.78	20240805	2600	-29.62	20230824	1730	5.78	20240805	3.60	N	017550	500	311 억	979491	N	N	0	N	N
138	20240806	160302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1829	40	2	2.24	1234847204	673954	40.35	1790	1880	1790	2325	1253	1789	1832.27	1.35	122958	2163	1976	1853	1666	1543	1914	1604	312	536	500	1280	1	1	62399130	1141	6.14	0.65	12	1.08	298.00	2813.00	2600	20230824	-29.65	1730	20240805	5.72	2310	-20.82	20240607	1730	5.72	20240805	2600	-29.65	20230824	1730	5.72	20240805	3.71	N	017550	500	311 억	840655	N	N	0	N	N
139	20240806	150306	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1829	40	2	2.24	1198338807	653992	39.15	1790	1880	1790	2325	1253	1789	1832.36	1.35	120329	2163	1976	1853	1666	1543	1914	1604	312	536	500	1280	1	1	62399130	1141	6.14	0.65	12	1.05	298.00	2813.00	2600	20230824	-29.65	1730	20240805	5.72	2310	-20.82	20240607	1730	5.72	20240805	2600	-29.65	20230824	1730	5.72	20240805	3.71	N	017550	500	311 억	840655	N	N	0	N	N
140	20240806	140303	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1829	40	2	2.24	1104600086	602658	36.08	1790	1880	1790	2325	1253	1789	1832.90	1.35	125372	2163	1976	1853	1666	1543	1914	1604	312	536	500	1280	1	1	62399130	1141	6.14	0.65	12	0.97	298.00	2813.00	2600	20230824	-29.65	1730	20240805	5.72	2310	-20.82	20240607	1730	5.72	20240805	2600	-29.65	20230824	1730	5.72	20240805	3.71	N	017550	500	311 억	840655	N	N	0	N	N
141	20240806	130305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1838	49	2	2.74	1023753369	558554	33.44	1790	1880	1790	2325	1253	1789	1832.88	1.35	132896	2163	1976	1853	1666	1543	1914	1604	312	536	500	1280	1	1	62399130	1147	6.17	0.65	12	0.90	298.00	2813.00	2600	20230824	-29.31	1730	20240805	6.24	2310	-20.43	20240607	1730	6.24	20240805	2600	-29.31	20230824	1730	6.24	20240805	3.71	N	017550	500	311 억	840655	N	N	0	N	N
142	20240806	120305	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1824	35	2	1.96	969811840	529128	31.68	1790	1880	1790	2325	1253	1789	1832.87	1.35	138193	2163	1976	1853	1666	1543	1914	1604	312	536	500	1280	1	1	62399130	1138	6.12	0.65	12	0.85	298.00	2813.00	2600	20230824	-29.85	1730	20240805	5.43	2310	-21.04	20240607	1730	5.43	20240805	2600	-29.85	20230824	1730	5.43	20240805	3.71	N	017550	500	311 억	840655	N	N	0	N	N
143	20240806	110304	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1829	40	2	2.24	834833570	454924	27.23	1790	1880	1790	2325	1253	1789	1835.13	1.35	137219	2163	1976	1853	1666	1543	1914	1604	312	536	500	1280	1	1	62399130	1141	6.14	0.65	12	0.73	298.00	2813.00	2600	20230824	-29.65	1730	20240805	5.72	2310	-20.82	20240607	1730	5.72	20240805	2600	-29.65	20230824	1730	5.72	20240805	3.71	N	017550	500	311 억	840655	N	N	0	N	N
144	20240806	100302	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1868	79	2	4.42	361838096	196474	11.76	1790	1879	1790	2325	1253	1789	1841.72	1.35	44077	2163	1976	1853	1666	1543	1914	1604	312	536	500	1280	1	1	62399130	1166	6.27	0.66	12	0.31	298.00	2813.00	2600	20230824	-28.15	1730	20240805	7.98	2310	-19.13	20240607	1730	7.98	20240805	2600	-28.15	20230824	1730	7.98	20240805	3.71	N	017550	500	311 억	840655	N	N	0	N	N
145	20240806	090301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1835	46	2	2.57	40077648	22204	1.33	1790	1835	1790	2325	1253	1789	1805.15	1.35	11038	2163	1976	1853	1666	1543	1914	1604	312	536	500	1280	1	1	62399130	1145	6.16	0.65	12	0.04	298.00	2813.00	2600	20230824	-29.42	1730	20240805	6.07	2310	-20.56	20240607	1730	6.07	20240805	2600	-29.42	20230824	1730	6.07	20240805	3.71	N	017550	500	311 억	840655	N	N	0	N	N
146	20240805	160301	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1789	-261	5	-12.73	3095311118	1656074	303.94	2025	2040	1730	2665	1435	2050	1869.11	1.38	-22271	2180	2115	2080	2015	1980	2097	1997	312	615	500	1470	1	1	62399130	1116	6.00	0.64	12	2.65	298.00	2813.00	2600	20230824	-31.19	1730	20240805	3.41	2310	-22.55	20240607	1730	3.41	20240805	2600	-31.19	20230824	1730	3.41	20240805	3.76	N	017550	500	311 억	862032	N	N	30	N	N
147	20240805	150302	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1800	-250	5	-12.20	2861370816	1524881	279.86	2025	2040	1730	2665	1435	2050	1876.46	1.38	6327	2180	2115	2080	2015	1980	2097	1997	312	615	500	1470	1	1	62399130	1123	6.04	0.64	12	2.44	298.00	2813.00	2600	20230824	-30.77	1730	20240805	4.05	2310	-22.08	20240607	1730	4.05	20240805	2600	-30.77	20230824	1730	4.05	20240805	3.76	N	017550	500	311 억	862032	N	N	30	N	N
148	20240805	140303	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1812	-238	5	-11.61	2528932796	1339147	245.77	2025	2040	1806	2665	1435	2050	1888.47	1.38	47170	2180	2115	2080	2015	1980	2097	1997	312	615	500	1470	1	1	62399130	1131	6.08	0.64	12	2.15	298.00	2813.00	2600	20230824	-30.31	1806	20240805	0.33	2310	-21.56	20240607	1806	0.33	20240805	2600	-30.31	20230824	1806	0.33	20240805	3.76	N	017550	500	311 억	862032	N	N	30	N	N
149	20240805	130301	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1825	-225	5	-10.98	2142531511	1127319	206.89	2025	2040	1823	2665	1435	2050	1900.55	1.38	-15691	2180	2115	2080	2015	1980	2097	1997	312	615	500	1470	1	1	62399130	1139	6.12	0.65	12	1.81	298.00	2813.00	2600	20230824	-29.81	1823	20240805	0.11	2310	-21.00	20240607	1823	0.11	20240805	2600	-29.81	20230824	1823	0.11	20240805	3.76	N	017550	500	311 억	862032	Y	N	30	N	N
150	20240805	120301	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1859	-191	5	-9.32	1716889867	895806	164.41	2025	2040	1850	2665	1435	2050	1916.59	1.38	-80148	2180	2115	2080	2015	1980	2097	1997	312	615	500	1470	1	1	62399130	1160	6.24	0.66	12	1.44	298.00	2813.00	2600	20230824	-28.50	1850	20240805	0.49	2310	-19.52	20240607	1850	0.49	20240805	2600	-28.50	20230824	1850	0.49	20240805	3.76	N	017550	500	311 억	862032	N	N	30	N	N
151	20240805	110306	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1866	-184	5	-8.98	1360939976	704110	129.22	2025	2040	1861	2665	1435	2050	1932.85	1.38	-87104	2180	2115	2080	2015	1980	2097	1997	312	615	500	1470	1	1	62399130	1164	6.26	0.66	12	1.13	298.00	2813.00	2600	20230824	-28.23	1861	20240805	0.27	2310	-19.22	20240607	1861	0.27	20240805	2600	-28.23	20230824	1861	0.27	20240805	3.76	N	017550	500	311 억	862032	N	N	30	N	N
152	20240805	100301	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	1922	-128	5	-6.24	955032668	488945	89.74	2025	2040	1912	2665	1435	2050	1953.25	1.38	-108019	2180	2115	2080	2015	1980	2097	1997	312	615	500	1470	1	1	62399130	1199	6.45	0.68	12	0.78	298.00	2813.00	2600	20230824	-26.08	1912	20240805	0.52	2310	-16.80	20240607	1912	0.52	20240805	2600	-26.08	20230824	1912	0.52	20240805	3.76	N	017550	500	311 억	862032	N	N	30	N	N
153	20240805	090259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	1986	-64	5	-3.12	174741380	87214	16.01	2025	2040	1985	2665	1435	2050	2003.59	1.38	-22597	2180	2115	2080	2015	1980	2097	1997	312	615	500	1470	1	1	62399130	1239	6.66	0.71	12	0.14	298.00	2813.00	2600	20230824	-23.62	1957	20231030	1.48	2310	-14.03	20240607	1982	0.20	20240419	2600	-23.62	20230824	1957	1.48	20231030	3.76	N	017550	500	311 억	862032	N	N	30	N	N
154	20240802	160256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2050	-110	5	-5.09	1127386935	542017	154.25	2115	2145	2045	2805	1515	2160	2080.11	1.36	32875	2226	2192	2166	2132	2106	2210	2150	312	645	500	1550	5	1	62399130	1279	6.88	0.73	12	0.87	298.00	2813.00	2600	20230824	-21.15	1957	20231030	4.75	2310	-11.26	20240607	1982	3.43	20240419	2600	-21.15	20230824	1957	4.75	20231030	3.74	N	017550	500	311 억	846381	N	N	30	N	N
155	20240802	150255	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	-100	5	-4.63	1046381205	502539	143.02	2115	2145	2045	2805	1515	2160	2082.19	1.36	38853	2226	2192	2166	2132	2106	2210	2150	312	645	500	1550	5	1	62399130	1285	6.91	0.73	12	0.81	298.00	2813.00	2600	20230824	-20.77	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2600	-20.77	20230824	1957	5.26	20231030	3.74	N	017550	500	311 억	846381	N	N	60	N	N
156	20240802	140258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	-100	5	-4.63	899610345	431085	122.68	2115	2145	2050	2805	1515	2160	2086.85	1.36	49871	2226	2192	2166	2132	2106	2210	2150	312	645	500	1550	5	1	62399130	1285	6.91	0.73	12	0.69	298.00	2813.00	2600	20230824	-20.77	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2600	-20.77	20230824	1957	5.26	20231030	3.74	N	017550	500	311 억	846381	N	N	60	N	N
157	20240802	130258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2060	-100	5	-4.63	776995155	371488	105.72	2115	2145	2060	2805	1515	2160	2091.58	1.36	48697	2226	2192	2166	2132	2106	2210	2150	312	645	500	1550	5	1	62399130	1285	6.91	0.73	12	0.60	298.00	2813.00	2600	20230824	-20.77	1957	20231030	5.26	2310	-10.82	20240607	1982	3.94	20240419	2600	-20.77	20230824	1957	5.26	20231030	3.74	N	017550	500	311 억	846381	N	N	60	N	N
158	20240802	120258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2085	-75	5	-3.47	657066140	313463	89.21	2115	2145	2065	2805	1515	2160	2096.15	1.36	44728	2226	2192	2166	2132	2106	2210	2150	312	645	500	1550	5	1	62399130	1301	7.00	0.74	12	0.50	298.00	2813.00	2600	20230824	-19.81	1957	20231030	6.54	2310	-9.74	20240607	1982	5.20	20240419	2600	-19.81	20230824	1957	6.54	20231030	3.74	N	017550	500	311 억	846381	N	N	60	N	N
159	20240802	110259	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2095	-65	5	-3.01	471256685	224041	63.76	2115	2145	2090	2805	1515	2160	2103.44	1.36	39066	2226	2192	2166	2132	2106	2210	2150	312	645	500	1550	5	1	62399130	1307	7.03	0.74	12	0.36	298.00	2813.00	2600	20230824	-19.42	1957	20231030	7.05	2310	-9.31	20240607	1982	5.70	20240419	2600	-19.42	20230824	1957	7.05	20231030	3.74	N	017550	500	311 억	846381	N	N	60	N	N
160	20240802	100256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2100	-60	5	-2.78	393053830	186754	53.15	2115	2145	2095	2805	1515	2160	2104.66	1.36	31875	2226	2192	2166	2132	2106	2210	2150	312	645	500	1550	5	1	62399130	1310	7.05	0.75	12	0.30	298.00	2813.00	2600	20230824	-19.23	1957	20231030	7.31	2310	-9.09	20240607	1982	5.95	20240419	2600	-19.23	20230824	1957	7.31	20231030	3.74	N	017550	500	311 억	846381	N	N	60	N	N
161	20240802	090300	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2110	-50	5	-2.31	67547555	31920	9.08	2115	2145	2110	2805	1515	2160	2116.15	1.36	10081	2226	2192	2166	2132	2106	2210	2150	312	645	500	1550	5	1	62399130	1317	7.08	0.75	12	0.05	298.00	2813.00	2600	20230824	-18.85	1957	20231030	7.82	2310	-8.66	20240607	1982	6.46	20240419	2600	-18.85	20230824	1957	7.82	20231030	3.74	N	017550	500	311 억	846381	N	N	60	N	N
162	20240801	160256	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2160	20	2	0.93	755129050	347152	93.90	2140	2200	2140	2780	1500	2140	2175.49	1.21	90971	2213	2176	2148	2111	2083	2162	2097	312	640	500	1540	5	1	62399130	1348	7.25	0.77	12	0.56	298.00	2813.00	2600	20230824	-16.92	1957	20231030	10.37	2310	-6.49	20240607	1982	8.98	20240419	2600	-16.92	20230824	1957	10.37	20231030	3.79	N	017550	500	311 억	755120	N	N	60	N	N
163	20240801	150300	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2165	25	2	1.17	725153705	333275	90.15	2140	2200	2140	2780	1500	2140	2176.11	1.21	85049	2213	2176	2148	2111	2083	2162	2097	312	640	500	1540	5	1	62399130	1351	7.27	0.77	12	0.53	298.00	2813.00	2600	20230824	-16.73	1957	20231030	10.63	2310	-6.28	20240607	1982	9.23	20240419	2600	-16.73	20230824	1957	10.63	20231030	3.79	N	017550	500	311 억	755120	N	N	35	N	N
164	20240801	140301	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2185	45	2	2.10	635500410	291952	78.97	2140	2200	2140	2780	1500	2140	2177.05	1.21	72132	2213	2176	2148	2111	2083	2162	2097	312	640	500	1540	5	1	62399130	1363	7.33	0.78	12	0.47	298.00	2813.00	2600	20230824	-15.96	1957	20231030	11.65	2310	-5.41	20240607	1982	10.24	20240419	2600	-15.96	20230824	1957	11.65	20231030	3.79	N	017550	500	311 억	755120	N	N	35	N	N
165	20240801	130258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2180	40	2	1.87	570008270	261942	70.85	2140	2200	2140	2780	1500	2140	2176.43	1.21	77306	2213	2176	2148	2111	2083	2162	2097	312	640	500	1540	5	1	62399130	1360	7.32	0.77	12	0.42	298.00	2813.00	2600	20230824	-16.15	1957	20231030	11.39	2310	-5.63	20240607	1982	9.99	20240419	2600	-16.15	20230824	1957	11.39	20231030	3.79	N	017550	500	311 억	755120	N	N	35	N	N
166	20240801	120257	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2175	35	2	1.64	527422940	242423	65.57	2140	2200	2140	2780	1500	2140	2176.00	1.21	75717	2213	2176	2148	2111	2083	2162	2097	312	640	500	1540	5	1	62399130	1357	7.30	0.77	12	0.39	298.00	2813.00	2600	20230824	-16.35	1957	20231030	11.14	2310	-5.84	20240607	1982	9.74	20240419	2600	-16.35	20230824	1957	11.14	20231030	3.79	N	017550	500	311 억	755120	N	N	35	N	N
167	20240801	110258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2170	30	2	1.40	468967875	215559	58.31	2140	2200	2140	2780	1500	2140	2176.01	1.21	75220	2213	2176	2148	2111	2083	2162	2097	312	640	500	1540	5	1	62399130	1354	7.28	0.77	12	0.35	298.00	2813.00	2600	20230824	-16.54	1957	20231030	10.88	2310	-6.06	20240607	1982	9.49	20240419	2600	-16.54	20230824	1957	10.88	20231030	3.79	N	017550	500	311 억	755120	N	N	35	N	N
168	20240801	100258	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2175	35	2	1.64	299026640	137796	37.27	2140	2190	2140	2780	1500	2140	2170.62	1.21	41617	2213	2176	2148	2111	2083	2162	2097	312	640	500	1540	5	1	62399130	1357	7.30	0.77	12	0.22	298.00	2813.00	2600	20230824	-16.35	1957	20231030	11.14	2310	-5.84	20240607	1982	9.74	20240419	2600	-16.35	20230824	1957	11.14	20231030	3.79	N	017550	500	311 억	755120	N	N	35	N	N
169	20240801	090254	55	60.00	KOSPI		기계	N	N	N	Y	60	N	2165	25	2	1.17	31759040	14792	4.00	2140	2165	2140	2780	1500	2140	2148.47	1.21	-85	2213	2176	2148	2111	2083	2162	2097	312	640	500	1540	5	1	62399130	1351	7.27	0.77	12	0.02	298.00	2813.00	2600	20230824	-16.73	1957	20231030	10.63	2310	-6.28	20240607	1982	9.23	20240419	2600	-16.73	20230824	1957	10.63	20231030	3.79	N	017550	500	311 억	755120	N	N	35	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History