KissMeData/017550/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2550	40	2	1.59	424413030	166902	76.07	2510	2565	2510	3260	1760	2510	2542.88	2.19	0	-29673	2593	2551	2473	2431	2353	2572	2452	270	750	500	1800	5	1	53985163	1377	8.73	0.99	12	0.31	292.00	2566.00	3655	20221124	-30.23	2220	20220928	14.86	3240	-21.30	20230113	2320	9.91	20230726	3655	-30.23	20221124	2220	14.86	20220928	5.75	N	017550	500	269 억	1182749	N	N	8	N	N
3	20230731	150323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2540	30	2	1.20	395153800	155400	70.83	2510	2565	2510	3260	1760	2510	2542.82	2.19	0	-29136	2593	2551	2473	2431	2353	2572	2452	270	750	500	1800	5	1	53985163	1371	8.70	0.99	12	0.29	292.00	2566.00	3655	20221124	-30.51	2220	20220928	14.41	3240	-21.60	20230113	2320	9.48	20230726	3655	-30.51	20221124	2220	14.41	20220928	5.75	N	017550	500	269 억	1182749	N	N	28	N	N
4	20230731	140323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2550	40	2	1.59	355957855	140025	63.82	2510	2565	2510	3260	1760	2510	2542.10	2.19	0	-19377	2593	2551	2473	2431	2353	2572	2452	270	750	500	1800	5	1	53985163	1377	8.73	0.99	12	0.26	292.00	2566.00	3655	20221124	-30.23	2220	20220928	14.86	3240	-21.30	20230113	2320	9.91	20230726	3655	-30.23	20221124	2220	14.86	20220928	5.75	N	017550	500	269 억	1182749	N	N	28	N	N
5	20230731	130326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2560	50	2	1.99	318182895	125203	57.06	2510	2565	2510	3260	1760	2510	2541.34	2.19	0	-15834	2593	2551	2473	2431	2353	2572	2452	270	750	500	1800	5	1	53985163	1382	8.77	1.00	12	0.23	292.00	2566.00	3655	20221124	-29.96	2220	20220928	15.32	3240	-20.99	20230113	2320	10.34	20230726	3655	-29.96	20221124	2220	15.32	20220928	5.75	N	017550	500	269 억	1182749	N	N	28	N	N
6	20230731	120328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2555	45	2	1.79	256572100	101080	46.07	2510	2565	2510	3260	1760	2510	2538.31	2.19	0	-14464	2593	2551	2473	2431	2353	2572	2452	270	750	500	1800	5	1	53985163	1379	8.75	1.00	12	0.19	292.00	2566.00	3655	20221124	-30.10	2220	20220928	15.09	3240	-21.14	20230113	2320	10.13	20230726	3655	-30.10	20221124	2220	15.09	20220928	5.75	N	017550	500	269 억	1182749	N	N	28	N	N
7	20230731	110327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2550	40	2	1.59	231779850	91366	41.64	2510	2565	2510	3260	1760	2510	2536.83	2.19	0	-14559	2593	2551	2473	2431	2353	2572	2452	270	750	500	1800	5	1	53985163	1377	8.73	0.99	12	0.17	292.00	2566.00	3655	20221124	-30.23	2220	20220928	14.86	3240	-21.30	20230113	2320	9.91	20230726	3655	-30.23	20221124	2220	14.86	20220928	5.75	N	017550	500	269 억	1182749	N	N	28	N	N
8	20230731	100327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2550	40	2	1.59	155180070	61389	27.98	2510	2550	2510	3260	1760	2510	2527.82	2.19	0	-11353	2593	2551	2473	2431	2353	2572	2452	270	750	500	1800	5	1	53985163	1377	8.73	0.99	12	0.11	292.00	2566.00	3655	20221124	-30.23	2220	20220928	14.86	3240	-21.30	20230113	2320	9.91	20230726	3655	-30.23	20221124	2220	14.86	20220928	5.75	N	017550	500	269 억	1182749	N	N	28	N	N
9	20230731	090323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2510	0	3	0.00	6686640	2664	1.21	2510	2510	2510	3260	1760	2510	2510.00	2.19	0	-882	2593	2551	2473	2431	2353	2572	2452	270	750	500	1800	5	1	53985163	1355	8.60	0.98	12	0.00	292.00	2566.00	3655	20221124	-31.33	2220	20220928	13.06	3240	-22.53	20230113	2320	8.19	20230726	3655	-31.33	20221124	2220	13.06	20220928	5.75	N	017550	500	269 억	1182749	N	N	28	N	N
10	20230728	160325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2510	95	2	3.93	542186355	218806	66.05	2395	2515	2395	3135	1695	2415	2477.90	2.11	0	44097	2498	2456	2413	2371	2328	2477	2392	270	720	500	1730	5	1	53985163	1355	8.60	0.98	12	0.41	292.00	2566.00	3655	20221124	-31.33	2220	20220928	13.06	3240	-22.53	20230113	2320	8.19	20230726	3655	-31.33	20221124	2220	13.06	20220928	6.00	N	017550	500	269 억	1138652	N	N	28	N	N
11	20230728	150324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2510	95	2	3.93	494403420	199773	60.31	2395	2515	2395	3135	1695	2415	2474.83	2.11	0	41226	2498	2456	2413	2371	2328	2477	2392	270	720	500	1730	5	1	53985163	1355	8.60	0.98	12	0.37	292.00	2566.00	3655	20221124	-31.33	2220	20220928	13.06	3240	-22.53	20230113	2320	8.19	20230726	3655	-31.33	20221124	2220	13.06	20220928	6.00	N	017550	500	269 억	1138652	N	N	0	N	N
12	20230728	140324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2500	85	2	3.52	435372910	176179	53.19	2395	2515	2395	3135	1695	2415	2471.20	2.11	0	36651	2498	2456	2413	2371	2328	2477	2392	270	720	500	1730	5	1	53985163	1350	8.56	0.97	12	0.33	292.00	2566.00	3655	20221124	-31.60	2220	20220928	12.61	3240	-22.84	20230113	2320	7.76	20230726	3655	-31.60	20221124	2220	12.61	20220928	6.00	N	017550	500	269 억	1138652	N	N	0	N	N
13	20230728	130325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2505	90	2	3.73	369725375	149897	45.25	2395	2515	2395	3135	1695	2415	2466.53	2.11	0	35483	2498	2456	2413	2371	2328	2477	2392	270	720	500	1730	5	1	53985163	1352	8.58	0.98	12	0.28	292.00	2566.00	3655	20221124	-31.46	2220	20220928	12.84	3240	-22.69	20230113	2320	7.97	20230726	3655	-31.46	20221124	2220	12.84	20220928	6.00	N	017550	500	269 억	1138652	N	N	0	N	N
14	20230728	120321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2500	85	2	3.52	314072255	127666	38.54	2395	2500	2395	3135	1695	2415	2460.11	2.11	0	39272	2498	2456	2413	2371	2328	2477	2392	270	720	500	1730	5	1	53985163	1350	8.56	0.97	12	0.24	292.00	2566.00	3655	20221124	-31.60	2220	20220928	12.61	3240	-22.84	20230113	2320	7.76	20230726	3655	-31.60	20221124	2220	12.61	20220928	6.00	N	017550	500	269 억	1138652	N	N	0	N	N
15	20230728	110325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2475	60	2	2.48	230718015	94122	28.41	2395	2485	2395	3135	1695	2415	2451.27	2.11	0	22434	2498	2456	2413	2371	2328	2477	2392	270	720	500	1730	5	1	53985163	1336	8.48	0.96	12	0.17	292.00	2566.00	3655	20221124	-32.28	2220	20220928	11.49	3240	-23.61	20230113	2320	6.68	20230726	3655	-32.28	20221124	2220	11.49	20220928	6.00	N	017550	500	269 억	1138652	N	N	0	N	N
16	20230728	100323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2450	35	2	1.45	129189800	53046	16.01	2395	2465	2395	3135	1695	2415	2435.43	2.11	0	1170	2498	2456	2413	2371	2328	2477	2392	270	720	500	1730	5	1	53985163	1323	8.39	0.95	12	0.10	292.00	2566.00	3655	20221124	-32.97	2220	20220928	10.36	3240	-24.38	20230113	2320	5.60	20230726	3655	-32.97	20221124	2220	10.36	20220928	6.00	N	017550	500	269 억	1138652	N	N	0	N	N
17	20230728	090325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2410	-5	5	-0.21	27281480	11377	3.43	2395	2415	2395	3135	1695	2415	2397.95	2.11	0	4	2498	2456	2413	2371	2328	2477	2392	270	720	500	1730	5	1	53985163	1301	8.25	0.94	12	0.02	292.00	2566.00	3655	20221124	-34.06	2220	20220928	8.56	3240	-25.62	20230113	2320	3.88	20230726	3655	-34.06	20221124	2220	8.56	20220928	6.00	N	017550	500	269 억	1138652	N	N	0	N	N
18	20230727	160324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2415	45	2	1.90	798840355	329490	32.71	2370	2455	2370	3080	1660	2370	2424.48	2.19	-11730	-47868	2636	2502	2411	2277	2186	2457	2232	270	710	500	1700	5	1	53985163	1304	8.27	0.94	12	0.61	292.00	2566.00	3655	20221124	-33.93	2220	20220928	8.78	3240	-25.46	20230113	2320	4.09	20230726	3655	-33.93	20221124	2220	8.78	20220928	6.13	N	017550	500	269 억	1184169	N	N	0	N	N
19	20230727	150323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2430	60	2	2.53	738763075	304661	30.24	2370	2455	2370	3080	1660	2370	2424.87	2.19	-11730	-55103	2636	2502	2411	2277	2186	2457	2232	270	710	500	1700	5	1	53985163	1312	8.32	0.95	12	0.56	292.00	2566.00	3655	20221124	-33.52	2220	20220928	9.46	3240	-25.00	20230113	2320	4.74	20230726	3655	-33.52	20221124	2220	9.46	20220928	6.13	N	017550	500	269 억	1184169	N	N	0	N	N
20	20230727	140320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2450	80	2	3.38	663278425	273673	27.16	2370	2455	2370	3080	1660	2370	2423.62	2.19	-11730	-43903	2636	2502	2411	2277	2186	2457	2232	270	710	500	1700	5	1	53985163	1323	8.39	0.95	12	0.51	292.00	2566.00	3655	20221124	-32.97	2220	20220928	10.36	3240	-24.38	20230113	2320	5.60	20230726	3655	-32.97	20221124	2220	10.36	20220928	6.13	N	017550	500	269 억	1184169	N	N	0	N	N
21	20230727	130322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2425	55	2	2.32	590199435	243627	24.18	2370	2455	2370	3080	1660	2370	2422.55	2.19	-11730	-41273	2636	2502	2411	2277	2186	2457	2232	270	710	500	1700	5	1	53985163	1309	8.30	0.95	12	0.45	292.00	2566.00	3655	20221124	-33.65	2220	20220928	9.23	3240	-25.15	20230113	2320	4.53	20230726	3655	-33.65	20221124	2220	9.23	20220928	6.13	N	017550	500	269 억	1184169	N	N	0	N	N
22	20230727	120324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2425	55	2	2.32	432011570	178107	17.68	2370	2455	2370	3080	1660	2370	2425.57	2.19	-11730	-26922	2636	2502	2411	2277	2186	2457	2232	270	710	500	1700	5	1	53985163	1309	8.30	0.95	12	0.33	292.00	2566.00	3655	20221124	-33.65	2220	20220928	9.23	3240	-25.15	20230113	2320	4.53	20230726	3655	-33.65	20221124	2220	9.23	20220928	6.13	N	017550	500	269 억	1184169	N	N	0	N	N
23	20230727	110322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2450	80	2	3.38	347974570	143529	14.25	2370	2455	2370	3080	1660	2370	2424.42	2.19	-11730	-21510	2636	2502	2411	2277	2186	2457	2232	270	710	500	1700	5	1	53985163	1323	8.39	0.95	12	0.27	292.00	2566.00	3655	20221124	-32.97	2220	20220928	10.36	3240	-24.38	20230113	2320	5.60	20230726	3655	-32.97	20221124	2220	10.36	20220928	6.13	N	017550	500	269 억	1184169	N	N	0	N	N
24	20230727	100322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2435	65	2	2.74	219550735	90970	9.03	2370	2440	2370	3080	1660	2370	2413.44	2.19	-11730	-15179	2636	2502	2411	2277	2186	2457	2232	270	710	500	1700	5	1	53985163	1315	8.34	0.95	12	0.17	292.00	2566.00	3655	20221124	-33.38	2220	20220928	9.68	3240	-24.85	20230113	2320	4.96	20230726	3655	-33.38	20221124	2220	9.68	20220928	6.13	N	017550	500	269 억	1184169	N	N	0	N	N
25	20230727	090322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2430	60	2	2.53	46799285	19503	1.94	2370	2430	2370	3080	1660	2370	2399.59	2.19	-11730	-3045	2636	2502	2411	2277	2186	2457	2232	270	710	500	1700	5	1	53985163	1312	8.32	0.95	12	0.04	292.00	2566.00	3655	20221124	-33.52	2220	20220928	9.46	3240	-25.00	20230113	2320	4.74	20230726	3655	-33.52	20221124	2220	9.46	20220928	6.13	N	017550	500	269 억	1184169	N	N	0	N	N
26	20230726	160321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2370	-165	5	-6.51	2385777155	999877	213.44	2520	2545	2320	3295	1775	2535	2386.07	2.22	0	-11770	2671	2602	2561	2492	2451	2582	2472	270	760	500	1820	5	1	53985163	1279	8.12	0.92	12	1.85	292.00	2566.00	3655	20221124	-35.16	2220	20220928	6.76	3240	-26.85	20230113	2320	2.16	20230726	3655	-35.16	20221124	2220	6.76	20220928	6.16	N	017550	500	269 억	1195899	N	N	0	N	N
27	20230726	150323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2355	-180	5	-7.10	2262486815	947678	202.29	2520	2545	2320	3295	1775	2535	2387.40	2.22	0	-1996	2671	2602	2561	2492	2451	2582	2472	270	760	500	1820	5	1	53985163	1271	8.07	0.92	12	1.76	292.00	2566.00	3655	20221124	-35.57	2220	20220928	6.08	3240	-27.31	20230113	2320	1.51	20230726	3655	-35.57	20221124	2220	6.08	20220928	6.16	N	017550	500	269 억	1195899	N	N	0	N	N
28	20230726	140323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2345	-190	5	-7.50	2034993310	850670	181.59	2520	2545	2320	3295	1775	2535	2392.22	2.22	0	-27206	2671	2602	2561	2492	2451	2582	2472	270	760	500	1820	5	1	53985163	1266	8.03	0.91	12	1.58	292.00	2566.00	3655	20221124	-35.84	2220	20220928	5.63	3240	-27.62	20230113	2320	1.08	20230726	3655	-35.84	20221124	2220	5.63	20220928	6.16	N	017550	500	269 억	1195899	N	N	0	N	N
29	20230726	130320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2340	-195	5	-7.69	1754615520	730567	155.95	2520	2545	2335	3295	1775	2535	2401.72	2.22	0	-17236	2671	2602	2561	2492	2451	2582	2472	270	760	500	1820	5	1	53985163	1263	8.01	0.91	12	1.35	292.00	2566.00	3655	20221124	-35.98	2220	20220928	5.41	3240	-27.78	20230113	2335	0.21	20230726	3655	-35.98	20221124	2220	5.41	20220928	6.16	N	017550	500	269 억	1195899	N	N	0	N	N
30	20230726	120322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2395	-140	5	-5.52	1265414655	522934	111.63	2520	2545	2345	3295	1775	2535	2419.84	2.22	0	-392	2671	2602	2561	2492	2451	2582	2472	270	760	500	1820	5	1	53985163	1293	8.20	0.93	12	0.97	292.00	2566.00	3655	20221124	-34.47	2220	20220928	7.88	3240	-26.08	20230113	2345	2.13	20230726	3655	-34.47	20221124	2220	7.88	20220928	6.16	N	017550	500	269 억	1195899	N	N	0	N	N
31	20230726	110320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	-155	5	-6.11	1081736935	445782	95.16	2520	2545	2345	3295	1775	2535	2426.61	2.22	0	-8829	2671	2602	2561	2492	2451	2582	2472	270	760	500	1820	5	1	53985163	1285	8.15	0.93	12	0.83	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2345	1.49	20230726	3655	-34.88	20221124	2220	7.21	20220928	6.16	N	017550	500	269 억	1195899	N	N	0	N	N
32	20230726	100322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2420	-115	5	-4.54	669248050	272151	58.09	2520	2545	2390	3295	1775	2535	2459.11	2.22	0	-48783	2671	2602	2561	2492	2451	2582	2472	270	760	500	1820	5	1	53985163	1306	8.29	0.94	12	0.50	292.00	2566.00	3655	20221124	-33.79	2220	20220928	9.01	3240	-25.31	20230113	2390	1.26	20230726	3655	-33.79	20221124	2220	9.01	20220928	6.16	N	017550	500	269 억	1195899	N	N	0	N	N
33	20230726	090318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2540	5	2	0.20	31078710	12303	2.63	2520	2545	2520	3295	1775	2535	2526.11	2.22	0	-2058	2671	2602	2561	2492	2451	2582	2472	270	760	500	1820	5	1	53985163	1371	8.70	0.99	12	0.02	292.00	2566.00	3655	20221124	-30.51	2220	20220928	14.41	3240	-21.60	20230113	2505	1.40	20230103	3655	-30.51	20221124	2220	14.41	20220928	6.16	N	017550	500	269 억	1195899	N	N	0	N	N
34	20230725	160318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2535	-45	5	-1.74	1202341940	467334	79.17	2610	2630	2520	3350	1810	2580	2572.81	2.17	0	26419	2746	2662	2611	2527	2476	2637	2502	270	770	500	1850	5	1	53985163	1369	8.68	0.99	12	0.87	292.00	2566.00	3655	20221124	-30.64	2220	20220928	14.19	3240	-21.76	20230113	2505	1.20	20230103	3655	-30.64	20221124	2220	14.19	20220928	6.15	N	017550	500	269 억	1169118	N	N	0	N	N
35	20230725	150317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2545	-35	5	-1.36	1145022380	444755	75.34	2610	2630	2520	3350	1810	2580	2574.50	2.17	0	19379	2746	2662	2611	2527	2476	2637	2502	270	770	500	1850	5	1	53985163	1374	8.72	0.99	12	0.82	292.00	2566.00	3655	20221124	-30.37	2220	20220928	14.64	3240	-21.45	20230113	2505	1.60	20230103	3655	-30.37	20221124	2220	14.64	20220928	6.15	N	017550	500	269 억	1169118	N	N	0	N	N
36	20230725	140317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2555	-25	5	-0.97	821339960	317294	53.75	2610	2630	2555	3350	1810	2580	2588.58	2.17	0	14863	2746	2662	2611	2527	2476	2637	2502	270	770	500	1850	5	1	53985163	1379	8.75	1.00	12	0.59	292.00	2566.00	3655	20221124	-30.10	2220	20220928	15.09	3240	-21.14	20230113	2505	2.00	20230103	3655	-30.10	20221124	2220	15.09	20220928	6.15	N	017550	500	269 억	1169118	N	N	0	N	N
37	20230725	130319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2580	0	3	0.00	646349535	249240	42.22	2610	2630	2575	3350	1810	2580	2593.28	2.17	0	44387	2746	2662	2611	2527	2476	2637	2502	270	770	500	1850	5	1	53985163	1393	8.84	1.01	12	0.46	292.00	2566.00	3655	20221124	-29.41	2220	20220928	16.22	3240	-20.37	20230113	2505	2.99	20230103	3655	-29.41	20221124	2220	16.22	20220928	6.15	N	017550	500	269 억	1169118	N	N	0	N	N
38	20230725	120320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2600	20	2	0.78	587987110	226681	38.40	2610	2630	2575	3350	1810	2580	2593.90	2.17	0	44391	2746	2662	2611	2527	2476	2637	2502	270	770	500	1850	5	1	53985163	1404	8.90	1.01	12	0.42	292.00	2566.00	3655	20221124	-28.86	2220	20220928	17.12	3240	-19.75	20230113	2505	3.79	20230103	3655	-28.86	20221124	2220	17.12	20220928	6.15	N	017550	500	269 억	1169118	N	N	0	N	N
39	20230725	110317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2595	15	2	0.58	433086140	166953	28.28	2610	2630	2575	3350	1810	2580	2594.06	2.17	0	30279	2746	2662	2611	2527	2476	2637	2502	270	770	500	1850	5	1	53985163	1401	8.89	1.01	12	0.31	292.00	2566.00	3655	20221124	-29.00	2220	20220928	16.89	3240	-19.91	20230113	2505	3.59	20230103	3655	-29.00	20221124	2220	16.89	20220928	6.15	N	017550	500	269 억	1169118	N	N	0	N	N
40	20230725	100318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2600	20	2	0.78	197325790	75841	12.85	2610	2630	2575	3350	1810	2580	2601.84	2.17	0	3547	2746	2662	2611	2527	2476	2637	2502	270	770	500	1850	5	1	53985163	1404	8.90	1.01	12	0.14	292.00	2566.00	3655	20221124	-28.86	2220	20220928	17.12	3240	-19.75	20230113	2505	3.79	20230103	3655	-28.86	20221124	2220	17.12	20220928	6.15	N	017550	500	269 억	1169118	N	N	0	N	N
41	20230725	090318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2615	35	2	1.36	26733700	10235	1.73	2610	2625	2605	3350	1810	2580	2611.99	2.17	0	1095	2746	2662	2611	2527	2476	2637	2502	270	770	500	1850	5	1	53985163	1412	8.96	1.02	12	0.02	292.00	2566.00	3655	20221124	-28.45	2220	20220928	17.79	3240	-19.29	20230113	2505	4.39	20230103	3655	-28.45	20221124	2220	17.79	20220928	6.15	N	017550	500	269 억	1169118	N	N	0	N	N
42	20230724	160317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2580	-105	5	-3.91	1525522475	587032	212.68	2690	2695	2560	3490	1880	2685	2598.72	2.28	0	-60785	2738	2711	2693	2666	2648	2702	2657	270	805	500	1930	5	1	53985163	1393	8.84	1.01	12	1.09	292.00	2566.00	3655	20221124	-29.41	2220	20220928	16.22	3240	-20.37	20230113	2505	2.99	20230103	3655	-29.41	20221124	2220	16.22	20220928	6.21	N	017550	500	269 억	1228959	N	N	0	N	N
43	20230724	150317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2595	-90	5	-3.35	1471095540	565982	205.05	2690	2695	2560	3490	1880	2685	2599.19	2.28	0	-66163	2738	2711	2693	2666	2648	2702	2657	270	805	500	1930	5	1	53985163	1401	8.89	1.01	12	1.05	292.00	2566.00	3655	20221124	-29.00	2220	20220928	16.89	3240	-19.91	20230113	2505	3.59	20230103	3655	-29.00	20221124	2220	16.89	20220928	6.21	N	017550	500	269 억	1228959	N	N	0	N	N
44	20230724	140315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2570	-115	5	-4.28	1274865760	489966	177.51	2690	2695	2565	3490	1880	2685	2601.95	2.28	0	-64247	2738	2711	2693	2666	2648	2702	2657	270	805	500	1930	5	1	53985163	1387	8.80	1.00	12	0.91	292.00	2566.00	3655	20221124	-29.69	2220	20220928	15.77	3240	-20.68	20230113	2505	2.59	20230103	3655	-29.69	20221124	2220	15.77	20220928	6.21	N	017550	500	269 억	1228959	N	N	0	N	N
45	20230724	130316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2580	-105	5	-3.91	1106966290	424766	153.89	2690	2695	2575	3490	1880	2685	2606.06	2.28	0	-41207	2738	2711	2693	2666	2648	2702	2657	270	805	500	1930	5	1	53985163	1393	8.84	1.01	12	0.79	292.00	2566.00	3655	20221124	-29.41	2220	20220928	16.22	3240	-20.37	20230113	2505	2.99	20230103	3655	-29.41	20221124	2220	16.22	20220928	6.21	N	017550	500	269 억	1228959	N	N	0	N	N
46	20230724	120316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2590	-95	5	-3.54	924046285	353979	128.24	2690	2695	2590	3490	1880	2685	2610.46	2.28	0	-35282	2738	2711	2693	2666	2648	2702	2657	270	805	500	1930	5	1	53985163	1398	8.87	1.01	12	0.66	292.00	2566.00	3655	20221124	-29.14	2220	20220928	16.67	3240	-20.06	20230113	2505	3.39	20230103	3655	-29.14	20221124	2220	16.67	20220928	6.21	N	017550	500	269 억	1228959	N	N	0	N	N
47	20230724	110318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2595	-90	5	-3.35	773140660	295843	107.18	2690	2695	2590	3490	1880	2685	2613.35	2.28	0	-28214	2738	2711	2693	2666	2648	2702	2657	270	805	500	1930	5	1	53985163	1401	8.89	1.01	12	0.55	292.00	2566.00	3655	20221124	-29.00	2220	20220928	16.89	3240	-19.91	20230113	2505	3.59	20230103	3655	-29.00	20221124	2220	16.89	20220928	6.21	N	017550	500	269 억	1228959	N	N	0	N	N
48	20230724	100314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2605	-80	5	-2.98	514479885	196418	71.16	2690	2695	2590	3490	1880	2685	2619.31	2.28	0	-1931	2738	2711	2693	2666	2648	2702	2657	270	805	500	1930	5	1	53985163	1406	8.92	1.02	12	0.36	292.00	2566.00	3655	20221124	-28.73	2220	20220928	17.34	3240	-19.60	20230113	2505	3.99	20230103	3655	-28.73	20221124	2220	17.34	20220928	6.21	N	017550	500	269 억	1228959	N	N	0	N	N
49	20230724	090315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2660	-25	5	-0.93	35901355	13401	4.86	2690	2695	2660	3490	1880	2685	2679.01	2.28	0	-9032	2738	2711	2693	2666	2648	2702	2657	270	805	500	1930	5	1	53985163	1436	9.11	1.04	12	0.02	292.00	2566.00	3655	20221124	-27.22	2220	20220928	19.82	3240	-17.90	20230113	2505	6.19	20230103	3655	-27.22	20221124	2220	19.82	20220928	6.21	N	017550	500	269 억	1228959	N	N	0	N	N
50	20230721	160314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2685	-35	5	-1.29	739748555	274335	124.63	2695	2720	2675	3535	1905	2720	2696.59	2.36	0	-44816	2773	2746	2713	2686	2653	2760	2700	270	815	500	1950	5	1	53985163	1450	9.20	1.05	12	0.51	292.00	2566.00	3655	20221124	-26.54	2220	20220928	20.95	3240	-17.13	20230113	2505	7.19	20230103	3655	-26.54	20221124	2220	20.95	20220928	6.31	N	017550	500	269 억	1273999	N	N	19	N	N
51	20230721	150316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2705	-15	5	-0.55	616505735	228496	103.81	2695	2720	2680	3535	1905	2720	2698.10	2.36	0	-44927	2773	2746	2713	2686	2653	2760	2700	270	815	500	1950	5	1	53985163	1460	9.26	1.05	12	0.42	292.00	2566.00	3655	20221124	-25.99	2220	20220928	21.85	3240	-16.51	20230113	2505	7.98	20230103	3655	-25.99	20221124	2220	21.85	20220928	6.31	N	017550	500	269 억	1273999	N	N	19	N	N
52	20230721	140315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2700	-20	5	-0.74	535442560	198480	90.17	2695	2720	2680	3535	1905	2720	2697.72	2.36	0	-40190	2773	2746	2713	2686	2653	2760	2700	270	815	500	1950	5	1	53985163	1458	9.25	1.05	12	0.37	292.00	2566.00	3655	20221124	-26.13	2220	20220928	21.62	3240	-16.67	20230113	2505	7.78	20230103	3655	-26.13	20221124	2220	21.62	20220928	6.31	N	017550	500	269 억	1273999	N	N	19	N	N
53	20230721	130314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2715	-5	5	-0.18	480383160	178097	80.91	2695	2720	2680	3535	1905	2720	2697.31	2.36	0	-37452	2773	2746	2713	2686	2653	2760	2700	270	815	500	1950	5	1	53985163	1466	9.30	1.06	12	0.33	292.00	2566.00	3655	20221124	-25.72	2220	20220928	22.30	3240	-16.20	20230113	2505	8.38	20230103	3655	-25.72	20221124	2220	22.30	20220928	6.31	N	017550	500	269 억	1273999	N	N	19	N	N
54	20230721	120318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2695	-25	5	-0.92	401032615	148763	67.59	2695	2720	2680	3535	1905	2720	2695.78	2.36	0	-27455	2773	2746	2713	2686	2653	2760	2700	270	815	500	1950	5	1	53985163	1455	9.23	1.05	12	0.28	292.00	2566.00	3655	20221124	-26.27	2220	20220928	21.40	3240	-16.82	20230113	2505	7.58	20230103	3655	-26.27	20221124	2220	21.40	20220928	6.31	N	017550	500	269 억	1273999	N	N	19	N	N
55	20230721	110317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2705	-15	5	-0.55	262874425	97428	44.26	2695	2720	2680	3535	1905	2720	2698.14	2.36	0	-28651	2773	2746	2713	2686	2653	2760	2700	270	815	500	1950	5	1	53985163	1460	9.26	1.05	12	0.18	292.00	2566.00	3655	20221124	-25.99	2220	20220928	21.85	3240	-16.51	20230113	2505	7.98	20230103	3655	-25.99	20221124	2220	21.85	20220928	6.31	N	017550	500	269 억	1273999	N	N	19	N	N
56	20230721	100316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2705	-15	5	-0.55	195026615	72323	32.86	2695	2720	2680	3535	1905	2720	2696.61	2.36	0	-19866	2773	2746	2713	2686	2653	2760	2700	270	815	500	1950	5	1	53985163	1460	9.26	1.05	12	0.13	292.00	2566.00	3655	20221124	-25.99	2220	20220928	21.85	3240	-16.51	20230113	2505	7.98	20230103	3655	-25.99	20221124	2220	21.85	20220928	6.31	N	017550	500	269 억	1273999	N	N	19	N	N
57	20230721	090317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2705	-15	5	-0.55	17274390	6409	2.91	2695	2705	2695	3535	1905	2720	2695.33	2.36	0	-411	2773	2746	2713	2686	2653	2760	2700	270	815	500	1950	5	1	53985163	1460	9.26	1.05	12	0.01	292.00	2566.00	3655	20221124	-25.99	2220	20220928	21.85	3240	-16.51	20230113	2505	7.98	20230103	3655	-25.99	20221124	2220	21.85	20220928	6.31	N	017550	500	269 억	1273999	N	N	19	N	N
58	20230720	160315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2720	30	2	1.12	595028710	219717	63.80	2690	2740	2680	3495	1885	2690	2708.11	2.45	0	-50802	2790	2740	2715	2665	2640	2727	2652	270	805	500	1930	5	1	53985163	1468	9.32	1.06	12	0.41	292.00	2566.00	3655	20221124	-25.58	2220	20220928	22.52	3240	-16.05	20230113	2505	8.58	20230103	3655	-25.58	20221124	2220	22.52	20220928	6.14	N	017550	500	269 억	1324344	N	N	19	N	N
59	20230720	150314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2730	40	2	1.49	559121610	206531	59.97	2690	2740	2680	3495	1885	2690	2707.21	2.45	0	-51035	2790	2740	2715	2665	2640	2727	2652	270	805	500	1930	5	1	53985163	1474	9.35	1.06	12	0.38	292.00	2566.00	3655	20221124	-25.31	2220	20220928	22.97	3240	-15.74	20230113	2505	8.98	20230103	3655	-25.31	20221124	2220	22.97	20220928	6.14	N	017550	500	269 억	1324344	N	N	18	N	N
60	20230720	140314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2715	25	2	0.93	479429620	177339	51.49	2690	2730	2680	3495	1885	2690	2703.47	2.45	0	-47712	2790	2740	2715	2665	2640	2727	2652	270	805	500	1930	5	1	53985163	1466	9.30	1.06	12	0.33	292.00	2566.00	3655	20221124	-25.72	2220	20220928	22.30	3240	-16.20	20230113	2505	8.38	20230103	3655	-25.72	20221124	2220	22.30	20220928	6.14	N	017550	500	269 억	1324344	N	N	18	N	N
61	20230720	130313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2720	30	2	1.12	435817170	161294	46.83	2690	2730	2680	3495	1885	2690	2702.01	2.45	0	-43885	2790	2740	2715	2665	2640	2727	2652	270	805	500	1930	5	1	53985163	1468	9.32	1.06	12	0.30	292.00	2566.00	3655	20221124	-25.58	2220	20220928	22.52	3240	-16.05	20230113	2505	8.58	20230103	3655	-25.58	20221124	2220	22.52	20220928	6.14	N	017550	500	269 억	1324344	N	N	18	N	N
62	20230720	120317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2720	30	2	1.12	404976320	149955	43.54	2690	2730	2680	3495	1885	2690	2700.66	2.45	0	-42992	2790	2740	2715	2665	2640	2727	2652	270	805	500	1930	5	1	53985163	1468	9.32	1.06	12	0.28	292.00	2566.00	3655	20221124	-25.58	2220	20220928	22.52	3240	-16.05	20230113	2505	8.58	20230103	3655	-25.58	20221124	2220	22.52	20220928	6.14	N	017550	500	269 억	1324344	N	N	18	N	N
63	20230720	110315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2725	35	2	1.30	325898120	120852	35.09	2690	2725	2680	3495	1885	2690	2696.67	2.45	0	-31523	2790	2740	2715	2665	2640	2727	2652	270	805	500	1930	5	1	53985163	1471	9.33	1.06	12	0.22	292.00	2566.00	3655	20221124	-25.44	2220	20220928	22.75	3240	-15.90	20230113	2505	8.78	20230103	3655	-25.44	20221124	2220	22.75	20220928	6.14	N	017550	500	269 억	1324344	N	N	18	N	N
64	20230720	100312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2685	-5	5	-0.19	259511565	96365	27.98	2690	2725	2680	3495	1885	2690	2693.01	2.45	0	-32102	2790	2740	2715	2665	2640	2727	2652	270	805	500	1930	5	1	53985163	1450	9.20	1.05	12	0.18	292.00	2566.00	3655	20221124	-26.54	2220	20220928	20.95	3240	-17.13	20230113	2505	7.19	20230103	3655	-26.54	20221124	2220	20.95	20220928	6.14	N	017550	500	269 억	1324344	N	N	18	N	N
65	20230720	090312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2695	5	2	0.19	58083195	21587	6.27	2690	2705	2690	3495	1885	2690	2690.66	2.45	0	-864	2790	2740	2715	2665	2640	2727	2652	270	805	500	1930	5	1	53985163	1455	9.23	1.05	12	0.04	292.00	2566.00	3655	20221124	-26.27	2220	20220928	21.40	3240	-16.82	20230113	2505	7.58	20230103	3655	-26.27	20221124	2220	21.40	20220928	6.14	N	017550	500	269 억	1324344	N	N	18	N	N
66	20230719	160319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2690	-50	5	-1.82	925252695	339479	45.88	2760	2765	2690	3560	1920	2740	2725.61	2.50	0	-23429	2920	2830	2780	2690	2640	2805	2665	270	820	500	1970	5	1	53985163	1452	9.21	1.05	12	0.63	292.00	2566.00	3655	20221124	-26.40	2220	20220928	21.17	3240	-16.98	20230113	2505	7.39	20230103	3655	-26.40	20221124	2220	21.17	20220928	6.09	N	017550	500	269 억	1347038	N	N	18	N	N
67	20230719	150317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2715	-25	5	-0.91	716392095	262042	35.42	2760	2765	2710	3560	1920	2740	2733.88	2.50	0	-38553	2920	2830	2780	2690	2640	2805	2665	270	820	500	1970	5	1	53985163	1466	9.30	1.06	12	0.49	292.00	2566.00	3655	20221124	-25.72	2220	20220928	22.30	3240	-16.20	20230113	2505	8.38	20230103	3655	-25.72	20221124	2220	22.30	20220928	6.09	N	017550	500	269 억	1347038	N	N	65	N	N
68	20230719	140318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2710	-30	5	-1.09	647391880	236630	31.98	2760	2765	2710	3560	1920	2740	2735.88	2.50	0	-34031	2920	2830	2780	2690	2640	2805	2665	270	820	500	1970	5	1	53985163	1463	9.28	1.06	12	0.44	292.00	2566.00	3655	20221124	-25.85	2220	20220928	22.07	3240	-16.36	20230113	2505	8.18	20230103	3655	-25.85	20221124	2220	22.07	20220928	6.09	N	017550	500	269 억	1347038	N	N	65	N	N
69	20230719	130314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2725	-15	5	-0.55	534547410	195129	26.37	2760	2765	2715	3560	1920	2740	2739.46	2.50	0	-20984	2920	2830	2780	2690	2640	2805	2665	270	820	500	1970	5	1	53985163	1471	9.33	1.06	12	0.36	292.00	2566.00	3655	20221124	-25.44	2220	20220928	22.75	3240	-15.90	20230113	2505	8.78	20230103	3655	-25.44	20221124	2220	22.75	20220928	6.09	N	017550	500	269 억	1347038	N	N	65	N	N
70	20230719	120317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2730	-10	5	-0.36	454842100	165970	22.43	2760	2765	2715	3560	1920	2740	2740.51	2.50	0	-14347	2920	2830	2780	2690	2640	2805	2665	270	820	500	1970	5	1	53985163	1474	9.35	1.06	12	0.31	292.00	2566.00	3655	20221124	-25.31	2220	20220928	22.97	3240	-15.74	20230113	2505	8.98	20230103	3655	-25.31	20221124	2220	22.97	20220928	6.09	N	017550	500	269 억	1347038	N	N	65	N	N
71	20230719	110317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2740	0	3	0.00	419732100	153143	20.70	2760	2765	2715	3560	1920	2740	2740.79	2.50	0	-7789	2920	2830	2780	2690	2640	2805	2665	270	820	500	1970	5	1	53985163	1479	9.38	1.07	12	0.28	292.00	2566.00	3655	20221124	-25.03	2220	20220928	23.42	3240	-15.43	20230113	2505	9.38	20230103	3655	-25.03	20221124	2220	23.42	20220928	6.09	N	017550	500	269 억	1347038	N	N	65	N	N
72	20230719	100316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2755	15	2	0.55	270553070	99020	13.38	2760	2760	2715	3560	1920	2740	2732.31	2.50	0	2960	2920	2830	2780	2690	2640	2805	2665	270	820	500	1970	5	1	53985163	1487	9.43	1.07	12	0.18	292.00	2566.00	3655	20221124	-24.62	2220	20220928	24.10	3240	-14.97	20230113	2505	9.98	20230103	3655	-24.62	20221124	2220	24.10	20220928	6.09	N	017550	500	269 억	1347038	N	N	65	N	N
73	20230719	090317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2735	-5	5	-0.18	30748980	11203	1.51	2760	2760	2735	3560	1920	2740	2744.71	2.50	0	-10116	2920	2830	2780	2690	2640	2805	2665	270	820	500	1970	5	1	53985163	1476	9.37	1.07	12	0.02	292.00	2566.00	3655	20221124	-25.17	2220	20220928	23.20	3240	-15.59	20230113	2505	9.18	20230103	3655	-25.17	20221124	2220	23.20	20220928	6.09	N	017550	500	269 억	1347038	N	N	65	N	N
74	20230718	160315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2740	-115	5	-4.03	2040208435	736605	114.48	2855	2870	2730	3710	2000	2855	2769.85	2.99	0	-270313	2928	2891	2868	2831	2808	2910	2850	270	855	500	2050	5	1	53985163	1479	9.38	1.07	12	1.36	292.00	2566.00	3655	20221124	-25.03	2220	20220928	23.42	3240	-15.43	20230113	2505	9.38	20230103	3655	-25.03	20221124	2220	23.42	20220928	6.02	N	017550	500	269 억	1616305	N	N	65	N	N
75	20230718	150315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2740	-115	5	-4.03	1899308620	685132	106.48	2855	2870	2730	3710	2000	2855	2772.18	2.99	0	-261667	2928	2891	2868	2831	2808	2910	2850	270	855	500	2050	5	1	53985163	1479	9.38	1.07	12	1.27	292.00	2566.00	3655	20221124	-25.03	2220	20220928	23.42	3240	-15.43	20230113	2505	9.38	20230103	3655	-25.03	20221124	2220	23.42	20220928	6.02	N	017550	500	269 억	1616305	N	N	161	N	N
76	20230718	140314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2755	-100	5	-3.50	1650216490	594378	92.38	2855	2870	2750	3710	2000	2855	2776.38	2.99	0	-239998	2928	2891	2868	2831	2808	2910	2850	270	855	500	2050	5	1	53985163	1487	9.43	1.07	12	1.10	292.00	2566.00	3655	20221124	-24.62	2220	20220928	24.10	3240	-14.97	20230113	2505	9.98	20230103	3655	-24.62	20221124	2220	24.10	20220928	6.02	N	017550	500	269 억	1616305	N	N	161	N	N
77	20230718	130315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2755	-100	5	-3.50	1513908530	544876	84.69	2855	2870	2750	3710	2000	2855	2778.45	2.99	0	-213271	2928	2891	2868	2831	2808	2910	2850	270	855	500	2050	5	1	53985163	1487	9.43	1.07	12	1.01	292.00	2566.00	3655	20221124	-24.62	2220	20220928	24.10	3240	-14.97	20230113	2505	9.98	20230103	3655	-24.62	20221124	2220	24.10	20220928	6.02	N	017550	500	269 억	1616305	N	N	161	N	N
78	20230718	120315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2760	-95	5	-3.33	1256899205	451662	70.20	2855	2870	2755	3710	2000	2855	2782.83	2.99	0	-177918	2928	2891	2868	2831	2808	2910	2850	270	855	500	2050	5	1	53985163	1490	9.45	1.08	12	0.84	292.00	2566.00	3655	20221124	-24.49	2220	20220928	24.32	3240	-14.81	20230113	2505	10.18	20230103	3655	-24.49	20221124	2220	24.32	20220928	6.02	N	017550	500	269 억	1616305	N	N	161	N	N
79	20230718	110316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2760	-95	5	-3.33	1171077570	420625	65.37	2855	2870	2755	3710	2000	2855	2784.14	2.99	0	-155997	2928	2891	2868	2831	2808	2910	2850	270	855	500	2050	5	1	53985163	1490	9.45	1.08	12	0.78	292.00	2566.00	3655	20221124	-24.49	2220	20220928	24.32	3240	-14.81	20230113	2505	10.18	20230103	3655	-24.49	20221124	2220	24.32	20220928	6.02	N	017550	500	269 억	1616305	N	N	161	N	N
80	20230718	100313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2770	-85	5	-2.98	963197085	345412	53.68	2855	2870	2755	3710	2000	2855	2788.55	2.99	0	-112661	2928	2891	2868	2831	2808	2910	2850	270	855	500	2050	5	1	53985163	1495	9.49	1.08	12	0.64	292.00	2566.00	3655	20221124	-24.21	2220	20220928	24.77	3240	-14.51	20230113	2505	10.58	20230103	3655	-24.21	20221124	2220	24.77	20220928	6.02	N	017550	500	269 억	1616305	N	N	161	N	N
81	20230718	090314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2850	-5	5	-0.18	65264730	22840	3.55	2855	2870	2850	3710	2000	2855	2857.48	2.99	0	-9300	2928	2891	2868	2831	2808	2910	2850	270	855	500	2050	5	1	53985163	1539	9.76	1.11	12	0.04	292.00	2566.00	3655	20221124	-22.02	2220	20220928	28.38	3240	-12.04	20230113	2505	13.77	20230103	3655	-22.02	20221124	2220	28.38	20220928	6.02	N	017550	500	269 억	1616305	N	N	161	N	N
82	20230717	160314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2855	50	2	1.78	1835932515	639601	93.49	2850	2905	2845	3645	1965	2805	2870.49	2.78	0	117624	2908	2856	2828	2776	2748	2842	2762	270	840	500	2010	5	1	53985163	1541	9.78	1.11	12	1.18	292.00	2566.00	3655	20221124	-21.89	2220	20220928	28.60	3240	-11.88	20230113	2505	13.97	20230103	3655	-21.89	20221124	2220	28.60	20220928	5.93	N	017550	500	269 억	1498833	N	N	161	N	N
83	20230717	150313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2860	55	2	1.96	1716196860	597661	87.36	2850	2905	2845	3645	1965	2805	2871.58	2.78	0	114164	2908	2856	2828	2776	2748	2842	2762	270	840	500	2010	5	1	53985163	1544	9.79	1.11	12	1.11	292.00	2566.00	3655	20221124	-21.75	2220	20220928	28.83	3240	-11.73	20230113	2505	14.17	20230103	3655	-21.75	20221124	2220	28.83	20220928	5.93	N	017550	500	269 억	1498833	N	N	37	N	N
84	20230717	140314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2865	60	2	2.14	1614167510	562004	82.15	2850	2905	2845	3645	1965	2805	2872.22	2.78	0	116862	2908	2856	2828	2776	2748	2842	2762	270	840	500	2010	5	1	53985163	1547	9.81	1.12	12	1.04	292.00	2566.00	3655	20221124	-21.61	2220	20220928	29.05	3240	-11.57	20230113	2505	14.37	20230103	3655	-21.61	20221124	2220	29.05	20220928	5.93	N	017550	500	269 억	1498833	N	N	37	N	N
85	20230717	130312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2890	85	2	3.03	1395071985	485635	70.98	2850	2905	2845	3645	1965	2805	2872.75	2.78	0	105585	2908	2856	2828	2776	2748	2842	2762	270	840	500	2010	5	1	53985163	1560	9.90	1.13	12	0.90	292.00	2566.00	3655	20221124	-20.93	2220	20220928	30.18	3240	-10.80	20230113	2505	15.37	20230103	3655	-20.93	20221124	2220	30.18	20220928	5.93	N	017550	500	269 억	1498833	N	N	37	N	N
86	20230717	120315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2865	60	2	2.14	1140672630	397329	58.08	2850	2905	2845	3645	1965	2805	2870.93	2.78	0	85382	2908	2856	2828	2776	2748	2842	2762	270	840	500	2010	5	1	53985163	1547	9.81	1.12	12	0.74	292.00	2566.00	3655	20221124	-21.61	2220	20220928	29.05	3240	-11.57	20230113	2505	14.37	20230103	3655	-21.61	20221124	2220	29.05	20220928	5.93	N	017550	500	269 억	1498833	N	N	37	N	N
87	20230717	110312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2875	70	2	2.50	977167025	340345	49.75	2850	2905	2845	3645	1965	2805	2871.20	2.78	0	75167	2908	2856	2828	2776	2748	2842	2762	270	840	500	2010	5	1	53985163	1552	9.85	1.12	12	0.63	292.00	2566.00	3655	20221124	-21.34	2220	20220928	29.50	3240	-11.27	20230113	2505	14.77	20230103	3655	-21.34	20221124	2220	29.50	20220928	5.93	N	017550	500	269 억	1498833	N	N	37	N	N
88	20230717	100312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2870	65	2	2.32	730114085	254371	37.18	2850	2905	2845	3645	1965	2805	2870.40	2.78	0	25404	2908	2856	2828	2776	2748	2842	2762	270	840	500	2010	5	1	53985163	1549	9.83	1.12	12	0.47	292.00	2566.00	3655	20221124	-21.48	2220	20220928	29.28	3240	-11.42	20230113	2505	14.57	20230103	3655	-21.48	20221124	2220	29.28	20220928	5.93	N	017550	500	269 억	1498833	N	N	37	N	N
89	20230717	090312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2880	75	2	2.67	262933675	91611	13.39	2850	2905	2845	3645	1965	2805	2870.47	2.78	0	28634	2908	2856	2828	2776	2748	2842	2762	270	840	500	2010	5	1	53985163	1555	9.86	1.12	12	0.17	292.00	2566.00	3655	20221124	-21.20	2220	20220928	29.73	3240	-11.11	20230113	2505	14.97	20230103	3655	-21.20	20221124	2220	29.73	20220928	5.93	N	017550	500	269 억	1498833	N	N	37	N	N
90	20230714	160311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2805	-10	5	-0.36	1935895180	680890	137.04	2840	2880	2800	3655	1975	2815	2843.21	2.87	0	-48466	2915	2865	2840	2790	2765	2852	2777	270	840	500	2020	5	1	53985163	1514	9.61	1.09	12	1.26	292.00	2566.00	3655	20221124	-23.26	2220	20220928	26.35	3240	-13.43	20230113	2505	11.98	20230103	3655	-23.26	20221124	2220	26.35	20220928	6.10	N	017550	500	269 억	1547263	N	N	37	N	N
91	20230714	150313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2805	-10	5	-0.36	1850631315	650484	130.92	2840	2880	2800	3655	1975	2815	2845.01	2.87	0	-51822	2915	2865	2840	2790	2765	2852	2777	270	840	500	2020	5	1	53985163	1514	9.61	1.09	12	1.20	292.00	2566.00	3655	20221124	-23.26	2220	20220928	26.35	3240	-13.43	20230113	2505	11.98	20230103	3655	-23.26	20221124	2220	26.35	20220928	6.10	N	017550	500	269 억	1547263	N	N	762	N	N
92	20230714	140314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2820	5	2	0.18	1667988115	585443	117.83	2840	2880	2815	3655	1975	2815	2849.11	2.87	0	-49796	2915	2865	2840	2790	2765	2852	2777	270	840	500	2020	5	1	53985163	1522	9.66	1.10	12	1.08	292.00	2566.00	3655	20221124	-22.85	2220	20220928	27.03	3240	-12.96	20230113	2505	12.57	20230103	3655	-22.85	20221124	2220	27.03	20220928	6.10	N	017550	500	269 억	1547263	N	N	762	N	N
93	20230714	130310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2825	10	2	0.36	1552726065	544611	109.61	2840	2880	2815	3655	1975	2815	2851.08	2.87	0	-47310	2915	2865	2840	2790	2765	2852	2777	270	840	500	2020	5	1	53985163	1525	9.67	1.10	12	1.01	292.00	2566.00	3655	20221124	-22.71	2220	20220928	27.25	3240	-12.81	20230113	2505	12.77	20230103	3655	-22.71	20221124	2220	27.25	20220928	6.10	N	017550	500	269 억	1547263	N	N	762	N	N
94	20230714	120311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2835	20	2	0.71	1382003025	484184	97.45	2840	2880	2835	3655	1975	2815	2854.30	2.87	0	-44292	2915	2865	2840	2790	2765	2852	2777	270	840	500	2020	5	1	53985163	1530	9.71	1.10	12	0.90	292.00	2566.00	3655	20221124	-22.44	2220	20220928	27.70	3240	-12.50	20230113	2505	13.17	20230103	3655	-22.44	20221124	2220	27.70	20220928	6.10	N	017550	500	269 억	1547263	N	N	762	N	N
95	20230714	110312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2850	35	2	1.24	1282117485	449054	90.38	2840	2880	2835	3655	1975	2815	2855.16	2.87	0	-27510	2915	2865	2840	2790	2765	2852	2777	270	840	500	2020	5	1	53985163	1539	9.76	1.11	12	0.83	292.00	2566.00	3655	20221124	-22.02	2220	20220928	28.38	3240	-12.04	20230113	2505	13.77	20230103	3655	-22.02	20221124	2220	28.38	20220928	6.10	N	017550	500	269 억	1547263	N	N	762	N	N
96	20230714	100314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2880	65	2	2.31	1027483815	359958	72.45	2840	2880	2835	3655	1975	2815	2854.46	2.87	0	-2254	2915	2865	2840	2790	2765	2852	2777	270	840	500	2020	5	1	53985163	1555	9.86	1.12	12	0.67	292.00	2566.00	3655	20221124	-21.20	2220	20220928	29.73	3240	-11.11	20230113	2505	14.97	20230103	3655	-21.20	20221124	2220	29.73	20220928	6.10	N	017550	500	269 억	1547263	N	N	762	N	N
97	20230714	090313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2845	30	2	1.07	102806755	36128	7.27	2840	2860	2835	3655	1975	2815	2845.68	2.87	0	2809	2915	2865	2840	2790	2765	2852	2777	270	840	500	2020	5	1	53985163	1536	9.74	1.11	12	0.07	292.00	2566.00	3655	20221124	-22.16	2220	20220928	28.15	3240	-12.19	20230113	2505	13.57	20230103	3655	-22.16	20221124	2220	28.15	20220928	6.10	N	017550	500	269 억	1547263	N	N	762	N	N
98	20230713	160311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2815	-45	5	-1.57	1398699720	492148	30.26	2890	2890	2815	3715	2005	2860	2842.11	3.09	0	-113054	2963	2911	2868	2816	2773	2937	2842	270	855	500	2050	5	1	53985163	1520	9.64	1.10	12	0.91	292.00	2566.00	3655	20221124	-22.98	2220	20220928	26.80	3240	-13.12	20230113	2505	12.38	20230103	3655	-22.98	20221124	2220	26.80	20220928	6.10	N	017550	500	269 억	1666720	N	N	762	N	N
99	20230713	150309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2830	-30	5	-1.05	1286533980	452345	27.82	2890	2890	2815	3715	2005	2860	2844.14	3.09	0	-111213	2963	2911	2868	2816	2773	2937	2842	270	855	500	2050	5	1	53985163	1528	9.69	1.10	12	0.84	292.00	2566.00	3655	20221124	-22.57	2220	20220928	27.48	3240	-12.65	20230113	2505	12.97	20230103	3655	-22.57	20221124	2220	27.48	20220928	6.10	N	017550	500	269 억	1666720	N	N	49	N	N
100	20230713	140309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2820	-40	5	-1.40	1164009930	408914	25.15	2890	2890	2820	3715	2005	2860	2846.59	3.09	0	-109167	2963	2911	2868	2816	2773	2937	2842	270	855	500	2050	5	1	53985163	1522	9.66	1.10	12	0.76	292.00	2566.00	3655	20221124	-22.85	2220	20220928	27.03	3240	-12.96	20230113	2505	12.57	20230103	3655	-22.85	20221124	2220	27.03	20220928	6.10	N	017550	500	269 억	1666720	N	N	49	N	N
101	20230713	130310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2835	-25	5	-0.87	941790900	330428	20.32	2890	2890	2830	3715	2005	2860	2850.22	3.09	0	-57785	2963	2911	2868	2816	2773	2937	2842	270	855	500	2050	5	1	53985163	1530	9.71	1.10	12	0.61	292.00	2566.00	3655	20221124	-22.44	2220	20220928	27.70	3240	-12.50	20230113	2505	13.17	20230103	3655	-22.44	20221124	2220	27.70	20220928	6.10	N	017550	500	269 억	1666720	N	N	49	N	N
102	20230713	120307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2835	-25	5	-0.87	831445855	291592	17.93	2890	2890	2830	3715	2005	2860	2851.40	3.09	0	-50264	2963	2911	2868	2816	2773	2937	2842	270	855	500	2050	5	1	53985163	1530	9.71	1.10	12	0.54	292.00	2566.00	3655	20221124	-22.44	2220	20220928	27.70	3240	-12.50	20230113	2505	13.17	20230103	3655	-22.44	20221124	2220	27.70	20220928	6.10	N	017550	500	269 억	1666720	N	N	49	N	N
103	20230713	110311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2850	-10	5	-0.35	759741860	266367	16.38	2890	2890	2830	3715	2005	2860	2852.24	3.09	0	-45295	2963	2911	2868	2816	2773	2937	2842	270	855	500	2050	5	1	53985163	1539	9.76	1.11	12	0.49	292.00	2566.00	3655	20221124	-22.02	2220	20220928	28.38	3240	-12.04	20230113	2505	13.77	20230103	3655	-22.02	20221124	2220	28.38	20220928	6.10	N	017550	500	269 억	1666720	N	N	49	N	N
104	20230713	100310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2835	-25	5	-0.87	546770085	191525	11.78	2890	2890	2835	3715	2005	2860	2854.82	3.09	0	-40219	2963	2911	2868	2816	2773	2937	2842	270	855	500	2050	5	1	53985163	1530	9.71	1.10	12	0.35	292.00	2566.00	3655	20221124	-22.44	2220	20220928	27.70	3240	-12.50	20230113	2505	13.17	20230103	3655	-22.44	20221124	2220	27.70	20220928	6.10	N	017550	500	269 억	1666720	N	N	49	N	N
105	20230713	090247	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2870	10	2	0.35	79175400	27491	1.69	2890	2890	2865	3715	2005	2860	2880.05	3.09	0	-11880	2963	2911	2868	2816	2773	2937	2842	270	855	500	2050	5	1	53985163	1549	9.83	1.12	12	0.05	292.00	2566.00	3655	20221124	-21.48	2220	20220928	29.28	3240	-11.42	20230113	2505	14.57	20230103	3655	-21.48	20221124	2220	29.28	20220928	6.10	N	017550	500	269 억	1666720	N	N	49	N	N
106	20230712	160307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2860	55	2	1.96	4666912145	1616317	380.26	2825	2920	2825	3645	1965	2805	2887.40	3.08	0	10818	2881	2842	2816	2777	2751	2830	2765	270	840	500	2010	5	1	53985163	1544	9.79	1.11	12	2.99	292.00	2566.00	3655	20221124	-21.75	2220	20220928	28.83	3240	-11.73	20230113	2505	14.17	20230103	3655	-21.75	20221124	2220	28.83	20220928	6.13	N	017550	500	269 억	1663868	N	N	49	N	N
107	20230712	150307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2850	45	2	1.60	4571051140	1582811	372.38	2825	2920	2825	3645	1965	2805	2887.93	3.08	0	14164	2881	2842	2816	2777	2751	2830	2765	270	840	500	2010	5	1	53985163	1539	9.76	1.11	12	2.93	292.00	2566.00	3655	20221124	-22.02	2220	20220928	28.38	3240	-12.04	20230113	2505	13.77	20230103	3655	-22.02	20221124	2220	28.38	20220928	6.13	N	017550	500	269 억	1663868	N	N	81	N	N
108	20230712	140305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2860	55	2	1.96	4371104020	1512880	355.93	2825	2920	2825	3645	1965	2805	2889.26	3.08	0	18015	2881	2842	2816	2777	2751	2830	2765	270	840	500	2010	5	1	53985163	1544	9.79	1.11	12	2.80	292.00	2566.00	3655	20221124	-21.75	2220	20220928	28.83	3240	-11.73	20230113	2505	14.17	20230103	3655	-21.75	20221124	2220	28.83	20220928	6.13	N	017550	500	269 억	1663868	N	N	81	N	N
109	20230712	130306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2865	60	2	2.14	4131454995	1429113	336.22	2825	2920	2825	3645	1965	2805	2890.92	3.08	0	26066	2881	2842	2816	2777	2751	2830	2765	270	840	500	2010	5	1	53985163	1547	9.81	1.12	12	2.65	292.00	2566.00	3655	20221124	-21.61	2220	20220928	29.05	3240	-11.57	20230113	2505	14.37	20230103	3655	-21.61	20221124	2220	29.05	20220928	6.13	N	017550	500	269 억	1663868	N	N	81	N	N
110	20230712	120308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2900	95	2	3.39	3830340810	1324391	311.58	2825	2920	2825	3645	1965	2805	2892.15	3.08	0	16740	2881	2842	2816	2777	2751	2830	2765	270	840	500	2010	5	1	53985163	1566	9.93	1.13	12	2.45	292.00	2566.00	3655	20221124	-20.66	2220	20220928	30.63	3240	-10.49	20230113	2505	15.77	20230103	3655	-20.66	20221124	2220	30.63	20220928	6.13	N	017550	500	269 억	1663868	N	N	81	N	N
111	20230712	110306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2880	75	2	2.67	3107893035	1075196	252.96	2825	2920	2825	3645	1965	2805	2890.54	3.08	0	80750	2881	2842	2816	2777	2751	2830	2765	270	840	500	2010	5	1	53985163	1555	9.86	1.12	12	1.99	292.00	2566.00	3655	20221124	-21.20	2220	20220928	29.73	3240	-11.11	20230113	2505	14.97	20230103	3655	-21.20	20221124	2220	29.73	20220928	6.13	N	017550	500	269 억	1663868	N	N	81	N	N
112	20230712	100309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2880	75	2	2.67	1107951975	385810	90.77	2825	2895	2825	3645	1965	2805	2871.76	3.08	0	159084	2881	2842	2816	2777	2751	2830	2765	270	840	500	2010	5	1	53985163	1555	9.86	1.12	12	0.71	292.00	2566.00	3655	20221124	-21.20	2220	20220928	29.73	3240	-11.11	20230113	2505	14.97	20230103	3655	-21.20	20221124	2220	29.73	20220928	6.13	N	017550	500	269 억	1663868	N	N	81	N	N
113	20230712	090307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2845	40	2	1.43	26600555	9397	2.21	2825	2845	2825	3645	1965	2805	2830.75	3.08	0	-974	2881	2842	2816	2777	2751	2830	2765	270	840	500	2010	5	1	53985163	1536	9.74	1.11	12	0.02	292.00	2566.00	3655	20221124	-22.16	2220	20220928	28.15	3240	-12.19	20230113	2505	13.57	20230103	3655	-22.16	20221124	2220	28.15	20220928	6.13	N	017550	500	269 억	1663868	N	N	81	N	N
114	20230711	160305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2805	-5	5	-0.18	1156569570	410410	70.03	2820	2855	2790	3650	1970	2810	2818.09	3.07	0	8676	2940	2875	2780	2715	2620	2907	2747	270	840	500	2020	5	1	53985163	1514	9.61	1.09	12	0.76	292.00	2566.00	3655	20221124	-23.26	2220	20220928	26.35	3240	-13.43	20230113	2505	11.98	20230103	3655	-23.26	20221124	2220	26.35	20220928	6.18	N	017550	500	269 억	1655181	N	N	81	N	N
115	20230711	150304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2825	15	2	0.53	1047974535	371786	63.44	2820	2855	2790	3650	1970	2810	2818.76	3.07	0	-66	2940	2875	2780	2715	2620	2907	2747	270	840	500	2020	5	1	53985163	1525	9.67	1.10	12	0.69	292.00	2566.00	3655	20221124	-22.71	2220	20220928	27.25	3240	-12.81	20230113	2505	12.77	20230103	3655	-22.71	20221124	2220	27.25	20220928	6.18	N	017550	500	269 억	1655181	N	N	0	N	N
116	20230711	140303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2805	-5	5	-0.18	973951230	345449	58.95	2820	2855	2790	3650	1970	2810	2819.38	3.07	0	-4734	2940	2875	2780	2715	2620	2907	2747	270	840	500	2020	5	1	53985163	1514	9.61	1.09	12	0.64	292.00	2566.00	3655	20221124	-23.26	2220	20220928	26.35	3240	-13.43	20230113	2505	11.98	20230103	3655	-23.26	20221124	2220	26.35	20220928	6.18	N	017550	500	269 억	1655181	N	N	0	N	N
117	20230711	130301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2805	-5	5	-0.18	942495700	334222	57.03	2820	2855	2790	3650	1970	2810	2819.97	3.07	0	-684	2940	2875	2780	2715	2620	2907	2747	270	840	500	2020	5	1	53985163	1514	9.61	1.09	12	0.62	292.00	2566.00	3655	20221124	-23.26	2220	20220928	26.35	3240	-13.43	20230113	2505	11.98	20230103	3655	-23.26	20221124	2220	26.35	20220928	6.18	N	017550	500	269 억	1655181	N	N	0	N	N
118	20230711	120306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2810	0	3	0.00	827069370	292999	50.00	2820	2855	2790	3650	1970	2810	2822.77	3.07	0	-1414	2940	2875	2780	2715	2620	2907	2747	270	840	500	2020	5	1	53985163	1517	9.62	1.10	12	0.54	292.00	2566.00	3655	20221124	-23.12	2220	20220928	26.58	3240	-13.27	20230113	2505	12.18	20230103	3655	-23.12	20221124	2220	26.58	20220928	6.18	N	017550	500	269 억	1655181	N	N	0	N	N
119	20230711	110307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2815	5	2	0.18	779613985	276105	47.11	2820	2855	2790	3650	1970	2810	2823.61	3.07	0	-1833	2940	2875	2780	2715	2620	2907	2747	270	840	500	2020	5	1	53985163	1520	9.64	1.10	12	0.51	292.00	2566.00	3655	20221124	-22.98	2220	20220928	26.80	3240	-13.12	20230113	2505	12.38	20230103	3655	-22.98	20221124	2220	26.80	20220928	6.18	N	017550	500	269 억	1655181	N	N	0	N	N
120	20230711	100306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2820	10	2	0.36	606885590	214860	36.66	2820	2855	2790	3650	1970	2810	2824.56	3.07	0	10113	2940	2875	2780	2715	2620	2907	2747	270	840	500	2020	5	1	53985163	1522	9.66	1.10	12	0.40	292.00	2566.00	3655	20221124	-22.85	2220	20220928	27.03	3240	-12.96	20230113	2505	12.57	20230103	3655	-22.85	20221124	2220	27.03	20220928	6.18	N	017550	500	269 억	1655181	N	N	0	N	N
121	20230711	090304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2815	5	2	0.18	37121895	13160	2.25	2820	2830	2815	3650	1970	2810	2820.81	3.07	0	-3852	2940	2875	2780	2715	2620	2907	2747	270	840	500	2020	5	1	53985163	1520	9.64	1.10	12	0.02	292.00	2566.00	3655	20221124	-22.98	2220	20220928	26.80	3240	-13.12	20230113	2505	12.38	20230103	3655	-22.98	20221124	2220	26.80	20220928	6.18	N	017550	500	269 억	1655181	N	N	0	N	N
122	20230710	160305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2810	95	2	3.50	1615324760	577490	151.22	2690	2845	2685	3525	1905	2715	2797.13	2.84	0	118640	2781	2747	2696	2662	2611	2765	2680	270	810	500	1950	5	1	53985163	1517	9.62	1.10	12	1.07	292.00	2566.00	3655	20221124	-23.12	2220	20220928	26.58	3240	-13.27	20230113	2505	12.18	20230103	3655	-23.12	20221124	2220	26.58	20220928	6.19	N	017550	500	269 억	1532010	N	N	0	N	N
123	20230710	150303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2800	85	2	3.13	1539915460	550567	144.17	2690	2845	2685	3525	1905	2715	2796.96	2.84	0	119871	2781	2747	2696	2662	2611	2765	2680	270	810	500	1950	5	1	53985163	1512	9.59	1.09	12	1.02	292.00	2566.00	3655	20221124	-23.39	2220	20220928	26.13	3240	-13.58	20230113	2505	11.78	20230103	3655	-23.39	20221124	2220	26.13	20220928	6.19	N	017550	500	269 억	1532010	N	N	0	N	N
124	20230710	140301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2815	100	2	3.68	1337314965	478446	125.29	2690	2845	2685	3525	1905	2715	2795.12	2.84	0	121567	2781	2747	2696	2662	2611	2765	2680	270	810	500	1950	5	1	53985163	1520	9.64	1.10	12	0.89	292.00	2566.00	3655	20221124	-22.98	2220	20220928	26.80	3240	-13.12	20230113	2505	12.38	20230103	3655	-22.98	20221124	2220	26.80	20220928	6.19	N	017550	500	269 억	1532010	N	N	0	N	N
125	20230710	130259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2820	105	2	3.87	1153455015	413350	108.24	2690	2845	2685	3525	1905	2715	2790.50	2.84	0	106426	2781	2747	2696	2662	2611	2765	2680	270	810	500	1950	5	1	53985163	1522	9.66	1.10	12	0.77	292.00	2566.00	3655	20221124	-22.85	2220	20220928	27.03	3240	-12.96	20230113	2505	12.57	20230103	3655	-22.85	20221124	2220	27.03	20220928	6.19	N	017550	500	269 억	1532010	N	N	0	N	N
126	20230710	120304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2835	120	2	4.42	985208030	353907	92.67	2690	2840	2685	3525	1905	2715	2783.80	2.84	0	84230	2781	2747	2696	2662	2611	2765	2680	270	810	500	1950	5	1	53985163	1530	9.71	1.10	12	0.66	292.00	2566.00	3655	20221124	-22.44	2220	20220928	27.70	3240	-12.50	20230113	2505	13.17	20230103	3655	-22.44	20221124	2220	27.70	20220928	6.19	N	017550	500	269 억	1532010	N	N	0	N	N
127	20230710	110305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2810	95	2	3.50	736167850	265619	69.56	2690	2830	2685	3525	1905	2715	2771.52	2.84	0	55043	2781	2747	2696	2662	2611	2765	2680	270	810	500	1950	5	1	53985163	1517	9.62	1.10	12	0.49	292.00	2566.00	3655	20221124	-23.12	2220	20220928	26.58	3240	-13.27	20230113	2505	12.18	20230103	3655	-23.12	20221124	2220	26.58	20220928	6.19	N	017550	500	269 억	1532010	N	N	0	N	N
128	20230710	100304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2780	65	2	2.39	564379615	204146	53.46	2690	2830	2685	3525	1905	2715	2764.59	2.84	0	41260	2781	2747	2696	2662	2611	2765	2680	270	810	500	1950	5	1	53985163	1501	9.52	1.08	12	0.38	292.00	2566.00	3655	20221124	-23.94	2220	20220928	25.23	3240	-14.20	20230113	2505	10.98	20230103	3655	-23.94	20221124	2220	25.23	20220928	6.19	N	017550	500	269 억	1532010	N	N	0	N	N
129	20230710	090301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2700	-15	5	-0.55	49238755	18289	4.79	2690	2705	2685	3525	1905	2715	2692.26	2.84	0	7628	2781	2747	2696	2662	2611	2765	2680	270	810	500	1950	5	1	53985163	1458	9.25	1.05	12	0.03	292.00	2566.00	3655	20221124	-26.13	2220	20220928	21.62	3240	-16.67	20230113	2505	7.78	20230103	3655	-26.13	20221124	2220	21.62	20220928	6.19	N	017550	500	269 억	1532010	N	N	0	N	N
130	20230707	160300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2715	-5	5	-0.18	1018862740	379203	68.92	2710	2730	2645	3535	1905	2720	2686.81	2.88	0	-24365	2863	2791	2753	2681	2643	2772	2662	270	815	500	1950	5	1	53985163	1466	9.30	1.06	12	0.70	292.00	2566.00	3655	20221124	-25.72	2220	20220928	22.30	3240	-16.20	20230113	2505	8.38	20230103	3655	-25.72	20221124	2220	22.30	20220928	6.07	N	017550	500	269 억	1557019	N	N	43	N	N
131	20230707	150301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2715	-5	5	-0.18	886761815	330605	60.09	2710	2720	2645	3535	1905	2720	2682.24	2.88	0	2148	2863	2791	2753	2681	2643	2772	2662	270	815	500	1950	5	1	53985163	1466	9.30	1.06	12	0.61	292.00	2566.00	3655	20221124	-25.72	2220	20220928	22.30	3240	-16.20	20230113	2505	8.38	20230103	3655	-25.72	20221124	2220	22.30	20220928	6.07	N	017550	500	269 억	1557019	N	N	43	N	N
132	20230707	140306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2705	-15	5	-0.55	818923275	305526	55.53	2710	2720	2645	3535	1905	2720	2680.37	2.88	0	13804	2863	2791	2753	2681	2643	2772	2662	270	815	500	1950	5	1	53985163	1460	9.26	1.05	12	0.57	292.00	2566.00	3655	20221124	-25.99	2220	20220928	21.85	3240	-16.51	20230113	2505	7.98	20230103	3655	-25.99	20221124	2220	21.85	20220928	6.07	N	017550	500	269 억	1557019	N	N	43	N	N
133	20230707	130304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2695	-25	5	-0.92	761784525	284330	51.68	2710	2720	2645	3535	1905	2720	2679.23	2.88	0	18349	2863	2791	2753	2681	2643	2772	2662	270	815	500	1950	5	1	53985163	1455	9.23	1.05	12	0.53	292.00	2566.00	3655	20221124	-26.27	2220	20220928	21.40	3240	-16.82	20230113	2505	7.58	20230103	3655	-26.27	20221124	2220	21.40	20220928	6.07	N	017550	500	269 억	1557019	N	N	43	N	N
134	20230707	120304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2685	-35	5	-1.29	675503875	252292	45.86	2710	2720	2645	3535	1905	2720	2677.47	2.88	0	25240	2863	2791	2753	2681	2643	2772	2662	270	815	500	1950	5	1	53985163	1450	9.20	1.05	12	0.47	292.00	2566.00	3655	20221124	-26.54	2220	20220928	20.95	3240	-17.13	20230113	2505	7.19	20230103	3655	-26.54	20221124	2220	20.95	20220928	6.07	N	017550	500	269 억	1557019	N	N	43	N	N
135	20230707	110303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2665	-55	5	-2.02	604794235	225837	41.05	2710	2720	2645	3535	1905	2720	2678.01	2.88	0	28513	2863	2791	2753	2681	2643	2772	2662	270	815	500	1950	5	1	53985163	1439	9.13	1.04	12	0.42	292.00	2566.00	3655	20221124	-27.09	2220	20220928	20.05	3240	-17.75	20230113	2505	6.39	20230103	3655	-27.09	20221124	2220	20.05	20220928	6.07	N	017550	500	269 억	1557019	N	N	43	N	N
136	20230707	100302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2675	-45	5	-1.65	452169120	168730	30.67	2710	2720	2645	3535	1905	2720	2679.84	2.88	0	23945	2863	2791	2753	2681	2643	2772	2662	270	815	500	1950	5	1	53985163	1444	9.16	1.04	12	0.31	292.00	2566.00	3655	20221124	-26.81	2220	20220928	20.50	3240	-17.44	20230113	2505	6.79	20230103	3655	-26.81	20221124	2220	20.50	20220928	6.07	N	017550	500	269 억	1557019	N	N	43	N	N
137	20230707	090301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2705	-15	5	-0.55	50339050	18604	3.38	2710	2715	2690	3535	1905	2720	2705.82	2.88	0	-7025	2863	2791	2753	2681	2643	2772	2662	270	815	500	1950	5	1	53985163	1460	9.26	1.05	12	0.03	292.00	2566.00	3655	20221124	-25.99	2220	20220928	21.85	3240	-16.51	20230113	2505	7.98	20230103	3655	-25.99	20221124	2220	21.85	20220928	6.07	N	017550	500	269 억	1557019	N	N	43	N	N
138	20230706	160301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2720	-95	5	-3.37	1509951990	546698	85.79	2800	2825	2715	3655	1975	2815	2761.99	2.91	0	-15894	2935	2875	2840	2780	2745	2857	2762	270	840	500	2020	5	1	53985163	1468	9.32	1.06	12	1.01	292.00	2566.00	3655	20221124	-25.58	2220	20220928	22.52	3240	-16.05	20230113	2505	8.58	20230103	3655	-25.58	20221124	2220	22.52	20220928	6.14	N	017550	500	269 억	1571503	N	N	43	N	N
139	20230706	150302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2725	-90	5	-3.20	1417311340	512633	80.44	2800	2825	2715	3655	1975	2815	2764.77	2.91	0	-17760	2935	2875	2840	2780	2745	2857	2762	270	840	500	2020	5	1	53985163	1471	9.33	1.06	12	0.95	292.00	2566.00	3655	20221124	-25.44	2220	20220928	22.75	3240	-15.90	20230113	2505	8.78	20230103	3655	-25.44	20221124	2220	22.75	20220928	6.14	N	017550	500	269 억	1571503	N	N	0	N	N
140	20230706	140301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2725	-90	5	-3.20	1233264250	445074	69.84	2800	2825	2715	3655	1975	2815	2770.92	2.91	0	-17166	2935	2875	2840	2780	2745	2857	2762	270	840	500	2020	5	1	53985163	1471	9.33	1.06	12	0.82	292.00	2566.00	3655	20221124	-25.44	2220	20220928	22.75	3240	-15.90	20230113	2505	8.78	20230103	3655	-25.44	20221124	2220	22.75	20220928	6.14	N	017550	500	269 억	1571503	N	N	0	N	N
141	20230706	130300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2750	-65	5	-2.31	960725085	345347	54.19	2800	2825	2740	3655	1975	2815	2781.91	2.91	0	-15114	2935	2875	2840	2780	2745	2857	2762	270	840	500	2020	5	1	53985163	1485	9.42	1.07	12	0.64	292.00	2566.00	3655	20221124	-24.76	2220	20220928	23.87	3240	-15.12	20230113	2505	9.78	20230103	3655	-24.76	20221124	2220	23.87	20220928	6.14	N	017550	500	269 억	1571503	N	N	0	N	N
142	20230706	120301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2790	-25	5	-0.89	631991000	226351	35.52	2800	2825	2775	3655	1975	2815	2792.08	2.91	0	-3538	2935	2875	2840	2780	2745	2857	2762	270	840	500	2020	5	1	53985163	1506	9.55	1.09	12	0.42	292.00	2566.00	3655	20221124	-23.67	2220	20220928	25.68	3240	-13.89	20230113	2505	11.38	20230103	3655	-23.67	20221124	2220	25.68	20220928	6.14	N	017550	500	269 억	1571503	N	N	0	N	N
143	20230706	110304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2805	-10	5	-0.36	442025465	158102	24.81	2800	2825	2780	3655	1975	2815	2795.82	2.91	0	11685	2935	2875	2840	2780	2745	2857	2762	270	840	500	2020	5	1	53985163	1514	9.61	1.09	12	0.29	292.00	2566.00	3655	20221124	-23.26	2220	20220928	26.35	3240	-13.43	20230113	2505	11.98	20230103	3655	-23.26	20221124	2220	26.35	20220928	6.14	N	017550	500	269 억	1571503	N	N	0	N	N
144	20230706	100300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2790	-25	5	-0.89	345345070	123481	19.38	2800	2825	2780	3655	1975	2815	2796.75	2.91	0	7659	2935	2875	2840	2780	2745	2857	2762	270	840	500	2020	5	1	53985163	1506	9.55	1.09	12	0.23	292.00	2566.00	3655	20221124	-23.67	2220	20220928	25.68	3240	-13.89	20230113	2505	11.38	20230103	3655	-23.67	20221124	2220	25.68	20220928	6.14	N	017550	500	269 억	1571503	N	N	0	N	N
145	20230706	090300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2820	5	2	0.18	77690465	27712	4.35	2800	2820	2800	3655	1975	2815	2803.50	2.91	0	6418	2935	2875	2840	2780	2745	2857	2762	270	840	500	2020	5	1	53985163	1522	9.66	1.10	12	0.05	292.00	2566.00	3655	20221124	-22.85	2220	20220928	27.03	3240	-12.96	20230113	2505	12.57	20230103	3655	-22.85	20221124	2220	27.03	20220928	6.14	N	017550	500	269 억	1571503	N	N	0	N	N
146	20230705	160300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2815	-55	5	-1.92	1785159755	629658	133.46	2880	2900	2805	3730	2010	2870	2835.14	2.73	0	94955	2986	2927	2881	2822	2776	2905	2800	270	860	500	2060	5	1	53985163	1520	9.64	1.10	12	1.17	292.00	2566.00	3655	20221124	-22.98	2220	20220928	26.80	3240	-13.12	20230113	2505	12.38	20230103	3655	-22.98	20221124	2220	26.80	20220928	6.20	N	017550	500	269 억	1474621	N	N	0	N	N
147	20230705	150259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2825	-45	5	-1.57	1713652020	604280	128.08	2880	2900	2805	3730	2010	2870	2835.86	2.73	0	89668	2986	2927	2881	2822	2776	2905	2800	270	860	500	2060	5	1	53985163	1525	9.67	1.10	12	1.12	292.00	2566.00	3655	20221124	-22.71	2220	20220928	27.25	3240	-12.81	20230113	2505	12.77	20230103	3655	-22.71	20221124	2220	27.25	20220928	6.20	N	017550	500	269 억	1474621	N	N	0	N	N
148	20230705	140257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2835	-35	5	-1.22	1472751250	518845	109.98	2880	2900	2805	3730	2010	2870	2838.52	2.73	0	75965	2986	2927	2881	2822	2776	2905	2800	270	860	500	2060	5	1	53985163	1530	9.71	1.10	12	0.96	292.00	2566.00	3655	20221124	-22.44	2220	20220928	27.70	3240	-12.50	20230113	2505	13.17	20230103	3655	-22.44	20221124	2220	27.70	20220928	6.20	N	017550	500	269 억	1474621	N	N	0	N	N
149	20230705	130257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2845	-25	5	-0.87	1404158335	494657	104.85	2880	2900	2805	3730	2010	2870	2838.65	2.73	0	76610	2986	2927	2881	2822	2776	2905	2800	270	860	500	2060	5	1	53985163	1536	9.74	1.11	12	0.92	292.00	2566.00	3655	20221124	-22.16	2220	20220928	28.15	3240	-12.19	20230113	2505	13.57	20230103	3655	-22.16	20221124	2220	28.15	20220928	6.20	N	017550	500	269 억	1474621	N	N	0	N	N
150	20230705	120257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2810	-60	5	-2.09	1297407080	457015	96.87	2880	2900	2805	3730	2010	2870	2838.87	2.73	0	62782	2986	2927	2881	2822	2776	2905	2800	270	860	500	2060	5	1	53985163	1517	9.62	1.10	12	0.85	292.00	2566.00	3655	20221124	-23.12	2220	20220928	26.58	3240	-13.27	20230113	2505	12.18	20230103	3655	-23.12	20221124	2220	26.58	20220928	6.20	N	017550	500	269 억	1474621	N	N	0	N	N
151	20230705	110259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2820	-50	5	-1.74	947913035	332846	70.55	2880	2900	2815	3730	2010	2870	2847.90	2.73	0	46022	2986	2927	2881	2822	2776	2905	2800	270	860	500	2060	5	1	53985163	1522	9.66	1.10	12	0.62	292.00	2566.00	3655	20221124	-22.85	2220	20220928	27.03	3240	-12.96	20230113	2505	12.57	20230103	3655	-22.85	20221124	2220	27.03	20220928	6.20	N	017550	500	269 억	1474621	N	N	0	N	N
152	20230705	100258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2850	-20	5	-0.70	514426365	179742	38.10	2880	2900	2840	3730	2010	2870	2862.03	2.73	0	19743	2986	2927	2881	2822	2776	2905	2800	270	860	500	2060	5	1	53985163	1539	9.76	1.11	12	0.33	292.00	2566.00	3655	20221124	-22.02	2220	20220928	28.38	3240	-12.04	20230113	2505	13.77	20230103	3655	-22.02	20221124	2220	28.38	20220928	6.20	N	017550	500	269 억	1474621	N	N	0	N	N
153	20230705	090257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2865	-5	5	-0.17	23710670	8256	1.75	2880	2880	2865	3730	2010	2870	2871.93	2.73	0	-6236	2986	2927	2881	2822	2776	2905	2800	270	860	500	2060	5	1	53985163	1547	9.81	1.12	12	0.02	292.00	2566.00	3655	20221124	-21.61	2220	20220928	29.05	3240	-11.57	20230113	2505	14.37	20230103	3655	-21.61	20221124	2220	29.05	20220928	6.20	N	017550	500	269 억	1474621	N	N	0	N	N
154	20230704	160257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2870	-35	5	-1.20	1337241575	466087	62.15	2905	2940	2835	3775	2035	2905	2869.08	2.63	0	75440	2951	2927	2891	2867	2831	2940	2880	270	870	500	2090	5	1	53985163	1549	9.83	1.12	12	0.86	292.00	2566.00	3655	20221124	-21.48	2220	20220928	29.28	3240	-11.42	20230113	2505	14.57	20230103	3655	-21.48	20221124	2220	29.28	20220928	6.21	N	017550	500	269 억	1417428	N	N	1	N	N
155	20230704	150254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2880	-25	5	-0.86	1259020815	438868	58.52	2905	2940	2835	3775	2035	2905	2868.79	2.63	0	74052	2951	2927	2891	2867	2831	2940	2880	270	870	500	2090	5	1	53985163	1555	9.86	1.12	12	0.81	292.00	2566.00	3655	20221124	-21.20	2220	20220928	29.73	3240	-11.11	20230113	2505	14.97	20230103	3655	-21.20	20221124	2220	29.73	20220928	6.21	N	017550	500	269 억	1417428	N	N	1	N	N
156	20230704	140257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2885	-20	5	-0.69	1080843975	377089	50.28	2905	2940	2835	3775	2035	2905	2866.28	2.63	0	70500	2951	2927	2891	2867	2831	2940	2880	270	870	500	2090	5	1	53985163	1557	9.88	1.12	12	0.70	292.00	2566.00	3655	20221124	-21.07	2220	20220928	29.95	3240	-10.96	20230113	2505	15.17	20230103	3655	-21.07	20221124	2220	29.95	20220928	6.21	N	017550	500	269 억	1417428	N	N	1	N	N
157	20230704	130254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2875	-30	5	-1.03	1030466335	359581	47.95	2905	2940	2835	3775	2035	2905	2865.73	2.63	0	63538	2951	2927	2891	2867	2831	2940	2880	270	870	500	2090	5	1	53985163	1552	9.85	1.12	12	0.67	292.00	2566.00	3655	20221124	-21.34	2220	20220928	29.50	3240	-11.27	20230113	2505	14.77	20230103	3655	-21.34	20221124	2220	29.50	20220928	6.21	N	017550	500	269 억	1417428	N	N	1	N	N
158	20230704	120256	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2880	-25	5	-0.86	933706565	325973	43.47	2905	2940	2835	3775	2035	2905	2864.36	2.63	0	49170	2951	2927	2891	2867	2831	2940	2880	270	870	500	2090	5	1	53985163	1555	9.86	1.12	12	0.60	292.00	2566.00	3655	20221124	-21.20	2220	20220928	29.73	3240	-11.11	20230113	2505	14.97	20230103	3655	-21.20	20221124	2220	29.73	20220928	6.21	N	017550	500	269 억	1417428	N	N	1	N	N
159	20230704	110252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2880	-25	5	-0.86	834915835	291713	38.90	2905	2940	2835	3775	2035	2905	2862.10	2.63	0	41133	2951	2927	2891	2867	2831	2940	2880	270	870	500	2090	5	1	53985163	1555	9.86	1.12	12	0.54	292.00	2566.00	3655	20221124	-21.20	2220	20220928	29.73	3240	-11.11	20230113	2505	14.97	20230103	3655	-21.20	20221124	2220	29.73	20220928	6.21	N	017550	500	269 억	1417428	N	N	1	N	N
160	20230704	100253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2840	-65	5	-2.24	481383385	167804	22.38	2905	2940	2840	3775	2035	2905	2868.71	2.63	0	-14240	2951	2927	2891	2867	2831	2940	2880	270	870	500	2090	5	1	53985163	1533	9.73	1.11	12	0.31	292.00	2566.00	3655	20221124	-22.30	2220	20220928	27.93	3240	-12.35	20230113	2505	13.37	20230103	3655	-22.30	20221124	2220	27.93	20220928	6.21	N	017550	500	269 억	1417428	N	N	1	N	N
161	20230704	090253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2890	-15	5	-0.52	89232235	30744	4.10	2905	2940	2880	3775	2035	2905	2902.42	2.63	0	-5370	2951	2927	2891	2867	2831	2940	2880	270	870	500	2090	5	1	53985163	1560	9.90	1.13	12	0.06	292.00	2566.00	3655	20221124	-20.93	2220	20220928	30.18	3240	-10.80	20230113	2505	15.37	20230103	3655	-20.93	20221124	2220	30.18	20220928	6.21	N	017550	500	269 억	1417428	N	N	1	N	N
162	20230703	160251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2905	25	2	0.87	2152012725	744550	69.89	2880	2915	2855	3740	2020	2880	2890.30	2.73	0	-59185	2966	2922	2846	2802	2726	2945	2825	270	860	500	2070	5	1	53985163	1568	9.95	1.13	12	1.38	292.00	2566.00	3655	20221124	-20.52	2220	20220928	30.86	3240	-10.34	20230113	2505	15.97	20230103	3655	-20.52	20221124	2220	30.86	20220928	6.25	N	017550	500	269 억	1476462	N	N	1	N	N
163	20230703	150253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2885	5	2	0.17	1799446650	622997	58.48	2880	2915	2855	3740	2020	2880	2888.37	2.73	0	-37571	2966	2922	2846	2802	2726	2945	2825	270	860	500	2070	5	1	53985163	1557	9.88	1.12	12	1.15	292.00	2566.00	3655	20221124	-21.07	2220	20220928	29.95	3240	-10.96	20230113	2505	15.17	20230103	3655	-21.07	20221124	2220	29.95	20220928	6.25	N	017550	500	269 억	1476462	N	N	0	N	N
164	20230703	140252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2880	0	3	0.00	1642758555	568588	53.37	2880	2915	2855	3740	2020	2880	2889.19	2.73	0	-40111	2966	2922	2846	2802	2726	2945	2825	270	860	500	2070	5	1	53985163	1555	9.86	1.12	12	1.05	292.00	2566.00	3655	20221124	-21.20	2220	20220928	29.73	3240	-11.11	20230113	2505	14.97	20230103	3655	-21.20	20221124	2220	29.73	20220928	6.25	N	017550	500	269 억	1476462	N	N	0	N	N
165	20230703	130251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2880	0	3	0.00	1546173490	535099	50.23	2880	2915	2855	3740	2020	2880	2889.51	2.73	0	-34981	2966	2922	2846	2802	2726	2945	2825	270	860	500	2070	5	1	53985163	1555	9.86	1.12	12	0.99	292.00	2566.00	3655	20221124	-21.20	2220	20220928	29.73	3240	-11.11	20230113	2505	14.97	20230103	3655	-21.20	20221124	2220	29.73	20220928	6.25	N	017550	500	269 억	1476462	N	N	0	N	N
166	20230703	120251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2895	15	2	0.52	1404880310	486165	45.64	2880	2915	2855	3740	2020	2880	2889.72	2.73	0	-31697	2966	2922	2846	2802	2726	2945	2825	270	860	500	2070	5	1	53985163	1563	9.91	1.13	12	0.90	292.00	2566.00	3655	20221124	-20.79	2220	20220928	30.41	3240	-10.65	20230113	2505	15.57	20230103	3655	-20.79	20221124	2220	30.41	20220928	6.25	N	017550	500	269 억	1476462	N	N	0	N	N
167	20230703	110253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2895	15	2	0.52	1259812555	435998	40.93	2880	2915	2855	3740	2020	2880	2889.49	2.73	0	-33173	2966	2922	2846	2802	2726	2945	2825	270	860	500	2070	5	1	53985163	1563	9.91	1.13	12	0.81	292.00	2566.00	3655	20221124	-20.79	2220	20220928	30.41	3240	-10.65	20230113	2505	15.57	20230103	3655	-20.79	20221124	2220	30.41	20220928	6.25	N	017550	500	269 억	1476462	N	N	0	N	N
168	20230703	100248	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2895	15	2	0.52	1080356915	373998	35.11	2880	2915	2855	3740	2020	2880	2888.67	2.73	0	-26798	2966	2922	2846	2802	2726	2945	2825	270	860	500	2070	5	1	53985163	1563	9.91	1.13	12	0.69	292.00	2566.00	3655	20221124	-20.79	2220	20220928	30.41	3240	-10.65	20230113	2505	15.57	20230103	3655	-20.79	20221124	2220	30.41	20220928	6.25	N	017550	500	269 억	1476462	N	N	0	N	N
169	20230703	090249	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2880	0	3	0.00	119709405	41565	3.90	2880	2890	2875	3740	2020	2880	2880.05	2.73	0	-10788	2966	2922	2846	2802	2726	2945	2825	270	860	500	2070	5	1	53985163	1555	9.86	1.12	12	0.08	292.00	2566.00	3655	20221124	-21.20	2220	20220928	29.73	3240	-11.11	20230113	2505	14.97	20230103	3655	-21.20	20221124	2220	29.73	20220928	6.25	N	017550	500	269 억	1476462	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History