KissMeData/017550/price/prices-20230801.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

73 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	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	marketWarningCode	shortOverheated
2	20230831	160327	00	40.00	KOSPI	기계	N	N	N	N	40	N	2420	-30	5	-1.22	360022825	148171	135.61	2460	2460	2415	3185	1715	2450	2429.77	2.15	-18634	2493	2471	2458	2436	2423	2465	2430	270	735	500	1760	5	1	53985163	1306	8.29	0.94	12	0.27	292.00	2566.00	3655	20221124	-33.79	2220	20220928	9.01	3240	-25.31	20230113	2320	4.31	20230726	3655	-33.79	20221124	2220	9.01	20220928	5.25	N	017550	500	269 억	1162651	N	N	2	N	00	N
3	20230831	150414	00	40.00	KOSPI	기계	N	N	N	N	40	N	2420	-30	5	-1.22	335257490	137945	126.25	2460	2460	2415	3185	1715	2450	2430.36	2.15	-17189	2493	2471	2458	2436	2423	2465	2430	270	735	500	1760	5	1	53985163	1306	8.29	0.94	12	0.26	292.00	2566.00	3655	20221124	-33.79	2220	20220928	9.01	3240	-25.31	20230113	2320	4.31	20230726	3655	-33.79	20221124	2220	9.01	20220928	5.25	N	017550	500	269 억	1162651	N	N	4	N	00	N
4	20230831	140432	00	40.00	KOSPI	기계	N	N	N	N	40	N	2420	-30	5	-1.22	282467345	116125	106.28	2460	2460	2415	3185	1715	2450	2432.43	2.15	-11124	2493	2471	2458	2436	2423	2465	2430	270	735	500	1760	5	1	53985163	1306	8.29	0.94	12	0.22	292.00	2566.00	3655	20221124	-33.79	2220	20220928	9.01	3240	-25.31	20230113	2320	4.31	20230726	3655	-33.79	20221124	2220	9.01	20220928	5.25	N	017550	500	269 억	1162651	N	N	4	N	00	N
5	20230831	130424	00	40.00	KOSPI	기계	N	N	N	N	40	N	2430	-20	5	-0.82	231115150	94902	86.86	2460	2460	2420	3185	1715	2450	2435.29	2.15	-10035	2493	2471	2458	2436	2423	2465	2430	270	735	500	1760	5	1	53985163	1312	8.32	0.95	12	0.18	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	5.25	N	017550	500	269 억	1162651	N	N	4	N	00	N
6	20230831	120427	00	40.00	KOSPI	기계	N	N	N	N	40	N	2435	-15	5	-0.61	183077920	75083	68.72	2460	2460	2425	3185	1715	2450	2438.32	2.15	-9110	2493	2471	2458	2436	2423	2465	2430	270	735	500	1760	5	1	53985163	1315	8.34	0.95	12	0.14	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	5.25	N	017550	500	269 억	1162651	N	N	4	N	00	N
7	20230831	110604	00	40.00	KOSPI	기계	N	N	N	N	40	N	2440	-10	5	-0.41	126165375	51684	47.30	2460	2460	2430	3185	1715	2450	2441.07	2.15	-4825	2493	2471	2458	2436	2423	2465	2430	270	735	500	1760	5	1	53985163	1317	8.36	0.95	12	0.10	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.25	N	017550	500	269 억	1162651	N	N	4	N	00	N
8	20230831	100454	00	40.00	KOSPI	기계	N	N	N	N	40	N	2440	-10	5	-0.41	65468020	26756	24.49	2460	2460	2435	3185	1715	2450	2446.84	2.15	-2279	2493	2471	2458	2436	2423	2465	2430	270	735	500	1760	5	1	53985163	1317	8.36	0.95	12	0.05	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.25	N	017550	500	269 억	1162651	N	N	4	N	00	N
9	20230831	090353	00	40.00	KOSPI	기계	N	N	N	N	40	N	2460	10	2	0.41	9853615	4008	3.67	2460	2460	2455	3185	1715	2450	2458.70	2.15	-1540	2493	2471	2458	2436	2423	2465	2430	270	735	500	1760	5	1	53985163	1328	8.42	0.96	12	0.01	292.00	2566.00	3655	20221124	-32.69	2220	20220928	10.81	3240	-24.07	20230113	2320	6.03	20230726	3655	-32.69	20221124	2220	10.81	20220928	5.25	N	017550	500	269 억	1162651	N	N	4	N	00	N
10	20230830	160330	00	40.00	KOSPI	기계	N	N	N	N	40	N	2450	0	3	0.00	259371395	105578	93.85	2480	2480	2445	3185	1715	2450	2456.68	2.14	6863	2500	2475	2460	2435	2420	2487	2447	270	735	500	1760	5	1	53985163	1323	8.39	0.95	12	0.20	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	5.27	N	017550	500	269 억	1157930	N	N	4	N	00	N
11	20230830	150403	00	40.00	KOSPI	기계	N	N	N	N	40	N	2460	10	2	0.41	239697855	97556	86.72	2480	2480	2445	3185	1715	2450	2457.03	2.14	7786	2500	2475	2460	2435	2420	2487	2447	270	735	500	1760	5	1	53985163	1328	8.42	0.96	12	0.18	292.00	2566.00	3655	20221124	-32.69	2220	20220928	10.81	3240	-24.07	20230113	2320	6.03	20230726	3655	-32.69	20221124	2220	10.81	20220928	5.27	N	017550	500	269 억	1157930	N	N	2	N	00	N
12	20230830	140429	00	40.00	KOSPI	기계	N	N	N	N	40	N	2470	20	2	0.82	225517070	91799	81.60	2480	2480	2445	3185	1715	2450	2456.64	2.14	7570	2500	2475	2460	2435	2420	2487	2447	270	735	500	1760	5	1	53985163	1333	8.46	0.96	12	0.17	292.00	2566.00	3655	20221124	-32.42	2220	20220928	11.26	3240	-23.77	20230113	2320	6.47	20230726	3655	-32.42	20221124	2220	11.26	20220928	5.27	N	017550	500	269 억	1157930	N	N	2	N	00	N
13	20230830	130413	00	40.00	KOSPI	기계	N	N	N	N	40	N	2450	0	3	0.00	193567890	78787	70.03	2480	2480	2445	3185	1715	2450	2456.85	2.14	7409	2500	2475	2460	2435	2420	2487	2447	270	735	500	1760	5	1	53985163	1323	8.39	0.95	12	0.15	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	5.27	N	017550	500	269 억	1157930	N	N	2	N	00	N
14	20230830	120423	00	40.00	KOSPI	기계	N	N	N	N	40	N	2460	10	2	0.41	175344855	71360	63.43	2480	2480	2445	3185	1715	2450	2457.19	2.14	7943	2500	2475	2460	2435	2420	2487	2447	270	735	500	1760	5	1	53985163	1328	8.42	0.96	12	0.13	292.00	2566.00	3655	20221124	-32.69	2220	20220928	10.81	3240	-24.07	20230113	2320	6.03	20230726	3655	-32.69	20221124	2220	10.81	20220928	5.27	N	017550	500	269 억	1157930	N	N	2	N	00	N
15	20230830	110559	00	40.00	KOSPI	기계	N	N	N	N	40	N	2460	10	2	0.41	95701340	38855	34.54	2480	2480	2450	3185	1715	2450	2463.04	2.14	4932	2500	2475	2460	2435	2420	2487	2447	270	735	500	1760	5	1	53985163	1328	8.42	0.96	12	0.07	292.00	2566.00	3655	20221124	-32.69	2220	20220928	10.81	3240	-24.07	20230113	2320	6.03	20230726	3655	-32.69	20221124	2220	10.81	20220928	5.27	N	017550	500	269 억	1157930	N	N	2	N	00	N
16	20230830	100443	00	40.00	KOSPI	기계	N	N	N	N	40	N	2460	10	2	0.41	53864460	21816	19.39	2480	2480	2455	3185	1715	2450	2469.03	2.14	2856	2500	2475	2460	2435	2420	2487	2447	270	735	500	1760	5	1	53985163	1328	8.42	0.96	12	0.04	292.00	2566.00	3655	20221124	-32.69	2220	20220928	10.81	3240	-24.07	20230113	2320	6.03	20230726	3655	-32.69	20221124	2220	10.81	20220928	5.27	N	017550	500	269 억	1157930	N	N	2	N	00	N
17	20230830	090349	00	40.00	KOSPI	기계	N	N	N	N	40	N	2480	30	2	1.22	6976355	2821	2.51	2480	2480	2455	3185	1715	2450	2473.01	2.14	-161	2500	2475	2460	2435	2420	2487	2447	270	735	500	1760	5	1	53985163	1339	8.49	0.97	12	0.01	292.00	2566.00	3655	20221124	-32.15	2220	20220928	11.71	3240	-23.46	20230113	2320	6.90	20230726	3655	-32.15	20221124	2220	11.71	20220928	5.27	N	017550	500	269 억	1157930	N	N	2	N	00	N
18	20230829	160326	00	40.00	KOSPI	기계	N	N	N	N	40	N	2450	10	2	0.41	275158975	111636	52.90	2445	2485	2445	3170	1710	2440	2464.86	2.14	2873	2493	2466	2438	2411	2383	2480	2425	270	730	500	1750	5	1	53985163	1323	8.39	0.95	12	0.21	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	5.31	N	017550	500	269 억	1155972	N	N	2	N	00	N
19	20230829	150405	00	40.00	KOSPI	기계	N	N	N	N	40	N	2460	20	2	0.82	207307210	83974	39.79	2445	2485	2445	3170	1710	2440	2468.71	2.14	3847	2493	2466	2438	2411	2383	2480	2425	270	730	500	1750	5	1	53985163	1328	8.42	0.96	12	0.16	292.00	2566.00	3655	20221124	-32.69	2220	20220928	10.81	3240	-24.07	20230113	2320	6.03	20230726	3655	-32.69	20221124	2220	10.81	20220928	5.31	N	017550	500	269 억	1155972	N	N	2	N	00	N
20	20230829	140434	00	40.00	KOSPI	기계	N	N	N	N	40	N	2460	20	2	0.82	184206860	74586	35.34	2445	2485	2445	3170	1710	2440	2469.72	2.14	2693	2493	2466	2438	2411	2383	2480	2425	270	730	500	1750	5	1	53985163	1328	8.42	0.96	12	0.14	292.00	2566.00	3655	20221124	-32.69	2220	20220928	10.81	3240	-24.07	20230113	2320	6.03	20230726	3655	-32.69	20221124	2220	10.81	20220928	5.31	N	017550	500	269 억	1155972	N	N	2	N	00	N
21	20230829	130417	00	40.00	KOSPI	기계	N	N	N	N	40	N	2465	25	2	1.02	173634570	70295	33.31	2445	2485	2445	3170	1710	2440	2470.08	2.14	2553	2493	2466	2438	2411	2383	2480	2425	270	730	500	1750	5	1	53985163	1331	8.44	0.96	12	0.13	292.00	2566.00	3655	20221124	-32.56	2220	20220928	11.04	3240	-23.92	20230113	2320	6.25	20230726	3655	-32.56	20221124	2220	11.04	20220928	5.31	N	017550	500	269 억	1155972	N	N	2	N	00	N
22	20230829	120429	00	40.00	KOSPI	기계	N	N	N	N	40	N	2465	25	2	1.02	143404620	58058	27.51	2445	2485	2445	3170	1710	2440	2470.02	2.14	5726	2493	2466	2438	2411	2383	2480	2425	270	730	500	1750	5	1	53985163	1331	8.44	0.96	12	0.11	292.00	2566.00	3655	20221124	-32.56	2220	20220928	11.04	3240	-23.92	20230113	2320	6.25	20230726	3655	-32.56	20221124	2220	11.04	20220928	5.31	N	017550	500	269 억	1155972	N	N	2	N	00	N
23	20230829	110648	00	40.00	KOSPI	기계	N	N	N	N	40	N	2470	30	2	1.23	105092900	42545	20.16	2445	2485	2445	3170	1710	2440	2470.16	2.14	5429	2493	2466	2438	2411	2383	2480	2425	270	730	500	1750	5	1	53985163	1333	8.46	0.96	12	0.08	292.00	2566.00	3655	20221124	-32.42	2220	20220928	11.26	3240	-23.77	20230113	2320	6.47	20230726	3655	-32.42	20221124	2220	11.26	20220928	5.31	N	017550	500	269 억	1155972	N	N	2	N	00	N
24	20230829	100456	00	40.00	KOSPI	기계	N	N	N	N	40	N	2470	30	2	1.23	83555120	33837	16.03	2445	2485	2445	3170	1710	2440	2469.34	2.14	4821	2493	2466	2438	2411	2383	2480	2425	270	730	500	1750	5	1	53985163	1333	8.46	0.96	12	0.06	292.00	2566.00	3655	20221124	-32.42	2220	20220928	11.26	3240	-23.77	20230113	2320	6.47	20230726	3655	-32.42	20221124	2220	11.26	20220928	5.31	N	017550	500	269 억	1155972	N	N	2	N	00	N
25	20230829	090318	00	40.00	KOSPI	기계	N	N	N	N	40	N	2445	5	2	0.20	12089140	4928	2.34	2445	2470	2445	3170	1710	2440	2453.15	2.14	243	2493	2466	2438	2411	2383	2480	2425	270	730	500	1750	5	1	53985163	1320	8.37	0.95	12	0.01	292.00	2566.00	3655	20221124	-33.11	2220	20220928	10.14	3240	-24.54	20230113	2320	5.39	20230726	3655	-33.11	20221124	2220	10.14	20220928	5.31	N	017550	500	269 억	1155972	N	N	2	N	00	N
26	20230828	160318	00	40.00	KOSPI	기계	N	N	N	N	40	N	2440	20	2	0.83	507241925	207930	42.82	2430	2465	2410	3145	1695	2420	2439.46	2.03	46486	2510	2465	2435	2390	2360	2450	2375	270	725	500	1740	5	1	53985163	1317	8.36	0.95	12	0.39	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.42	N	017550	500	269 억	1096134	N	N	2	N	00	N
27	20230828	150321	00	40.00	KOSPI	기계	N	N	N	N	40	N	2460	40	2	1.65	435548140	178593	36.78	2430	2465	2410	3145	1695	2420	2438.77	2.03	49740	2510	2465	2435	2390	2360	2450	2375	270	725	500	1740	5	1	53985163	1328	8.42	0.96	12	0.33	292.00	2566.00	3655	20221124	-32.69	2220	20220928	10.81	3240	-24.07	20230113	2320	6.03	20230726	3655	-32.69	20221124	2220	10.81	20220928	5.42	N	017550	500	269 억	1096134	N	N	3	N	00	N
28	20230828	140322	00	40.00	KOSPI	기계	N	N	N	N	40	N	2460	40	2	1.65	398888410	163686	33.71	2430	2460	2410	3145	1695	2420	2436.91	2.03	49229	2510	2465	2435	2390	2360	2450	2375	270	725	500	1740	5	1	53985163	1328	8.42	0.96	12	0.30	292.00	2566.00	3655	20221124	-32.69	2220	20220928	10.81	3240	-24.07	20230113	2320	6.03	20230726	3655	-32.69	20221124	2220	10.81	20220928	5.42	N	017550	500	269 억	1096134	N	N	3	N	00	N
29	20230828	130325	00	40.00	KOSPI	기계	N	N	N	N	40	N	2440	20	2	0.83	336689900	138351	28.49	2430	2450	2410	3145	1695	2420	2433.59	2.03	44226	2510	2465	2435	2390	2360	2450	2375	270	725	500	1740	5	1	53985163	1317	8.36	0.95	12	0.26	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.42	N	017550	500	269 억	1096134	N	N	3	N	00	N
30	20230828	120322	00	40.00	KOSPI	기계	N	N	N	N	40	N	2445	25	2	1.03	316891625	130257	26.82	2430	2450	2410	3145	1695	2420	2432.82	2.03	43148	2510	2465	2435	2390	2360	2450	2375	270	725	500	1740	5	1	53985163	1320	8.37	0.95	12	0.24	292.00	2566.00	3655	20221124	-33.11	2220	20220928	10.14	3240	-24.54	20230113	2320	5.39	20230726	3655	-33.11	20221124	2220	10.14	20220928	5.42	N	017550	500	269 억	1096134	N	N	3	N	00	N
31	20230828	110320	00	40.00	KOSPI	기계	N	N	N	N	40	N	2445	25	2	1.03	285946205	117588	24.22	2430	2450	2410	3145	1695	2420	2431.76	2.03	35847	2510	2465	2435	2390	2360	2450	2375	270	725	500	1740	5	1	53985163	1320	8.37	0.95	12	0.22	292.00	2566.00	3655	20221124	-33.11	2220	20220928	10.14	3240	-24.54	20230113	2320	5.39	20230726	3655	-33.11	20221124	2220	10.14	20220928	5.42	N	017550	500	269 억	1096134	N	N	3	N	00	N
32	20230828	100315	00	40.00	KOSPI	기계	N	N	N	N	40	N	2430	10	2	0.41	202887485	83493	17.19	2430	2450	2410	3145	1695	2420	2429.99	2.03	21583	2510	2465	2435	2390	2360	2450	2375	270	725	500	1740	5	1	53985163	1312	8.32	0.95	12	0.15	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	5.42	N	017550	500	269 억	1096134	N	N	3	N	00	N
33	20230828	090322	00	40.00	KOSPI	기계	N	N	N	N	40	N	2425	5	2	0.21	46771870	19244	3.96	2430	2440	2425	3145	1695	2420	2430.47	2.03	2383	2510	2465	2435	2390	2360	2450	2375	270	725	500	1740	5	1	53985163	1309	8.30	0.95	12	0.04	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	5.42	N	017550	500	269 억	1096134	N	N	3	N	00	N
34	20230825	160319	54	100.00	KOSPI	기계	N	N	N	N		N	2420	-180	5	-6.92	1170898555	481845	113.79	2455	2480	2405	3380	1820	2600	2429.25	2.16	-72021	2756	2677	2521	2442	2286	2717	2482	270	780	500	1870	5	1	53985163	1306	8.29	0.94	12	0.89	292.00	2566.00	3655	20221124	-33.79	2220	20220928	9.01	3240	-25.31	20230113	2320	4.31	20230726	3655	-33.79	20221124	2220	9.01	20220928	5.47	N	017550	500	269 억	1168226	N	N	3	N	01	N
35	20230825	150320	54	100.00	KOSPI	기계	N	N	N	N		N	2425	-175	5	-6.73	1102979320	453790	107.16	2455	2480	2405	3380	1820	2600	2429.76	2.16	-68196	2756	2677	2521	2442	2286	2717	2482	270	780	500	1870	5	1	53985163	1309	8.30	0.95	12	0.84	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	5.47	N	017550	500	269 억	1168226	N	N	8	N	01	N
36	20230825	140320	54	100.00	KOSPI	기계	N	N	N	N		N	2440	-160	5	-6.15	1010732230	415733	98.18	2455	2480	2405	3380	1820	2600	2430.30	2.16	-66130	2756	2677	2521	2442	2286	2717	2482	270	780	500	1870	5	1	53985163	1317	8.36	0.95	12	0.77	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.47	N	017550	500	269 억	1168226	N	N	8	N	01	N
37	20230825	130320	54	100.00	KOSPI	기계	N	N	N	N		N	2430	-170	5	-6.54	973470700	400409	94.56	2455	2480	2405	3380	1820	2600	2430.25	2.16	-60014	2756	2677	2521	2442	2286	2717	2482	270	780	500	1870	5	1	53985163	1312	8.32	0.95	12	0.74	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	5.47	N	017550	500	269 억	1168226	N	N	8	N	01	N
38	20230825	120320	54	100.00	KOSPI	기계	N	N	N	N		N	2425	-175	5	-6.73	874753890	359714	84.95	2455	2480	2405	3380	1820	2600	2430.76	2.16	-35449	2756	2677	2521	2442	2286	2717	2482	270	780	500	1870	5	1	53985163	1309	8.30	0.95	12	0.67	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	5.47	N	017550	500	269 억	1168226	N	N	8	N	01	N
39	20230825	110320	54	100.00	KOSPI	기계	N	N	N	N		N	2430	-170	5	-6.54	835608110	343583	81.14	2455	2480	2405	3380	1820	2600	2430.95	2.16	-30537	2756	2677	2521	2442	2286	2717	2482	270	780	500	1870	5	1	53985163	1312	8.32	0.95	12	0.64	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	5.47	N	017550	500	269 억	1168226	N	N	8	N	01	N
40	20230825	100320	54	100.00	KOSPI	기계	N	N	N	N		N	2435	-165	5	-6.35	710779810	292246	69.02	2455	2480	2405	3380	1820	2600	2430.84	2.16	-19358	2756	2677	2521	2442	2286	2717	2482	270	780	500	1870	5	1	53985163	1315	8.34	0.95	12	0.54	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	5.47	N	017550	500	269 억	1168226	N	N	8	N	01	N
41	20230825	090320	54	100.00	KOSPI	기계	N	N	N	N		N	2420	-180	5	-6.92	168480420	69113	16.32	2455	2480	2405	3380	1820	2600	2432.37	2.16	3584	2756	2677	2521	2442	2286	2717	2482	270	780	500	1870	5	1	53985163	1306	8.29	0.94	12	0.13	292.00	2566.00	3655	20221124	-33.79	2220	20220928	9.01	3240	-25.31	20230113	2320	4.31	20230726	3655	-33.79	20221124	2220	9.01	20220928	5.47	N	017550	500	269 억	1168226	N	N	8	N	01	N
42	20230824	160317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2600	230	2	9.70	762246890	304108	274.45	2375	2600	2365	3080	1660	2370	2489.84	2.14	14830	2413	2391	2373	2351	2333	2402	2362	270	710	500	1700	5	1	53985163	1404	8.90	1.01	12	0.56	292.00	2566.00	3655	20221124	-28.86	2220	20220928	17.12	3240	-19.75	20230113	2320	12.07	20230726	3655	-28.86	20221124	2220	17.12	20220928	5.55	N	017550	500	269 억	1152824	N	N	8	N	00	N
43	20230824	150316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	20	2	0.84	314144645	131531	118.70	2375	2405	2365	3080	1660	2370	2388.37	2.14	20760	2413	2391	2373	2351	2333	2402	2362	270	710	500	1700	5	1	53985163	1290	8.18	0.93	12	0.24	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.55	N	017550	500	269 억	1152824	N	N	9	N	00	N
44	20230824	140317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	15	2	0.63	260178560	108986	98.36	2375	2400	2365	3080	1660	2370	2387.27	2.14	23126	2413	2391	2373	2351	2333	2402	2362	270	710	500	1700	5	1	53985163	1288	8.17	0.93	12	0.20	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.55	N	017550	500	269 억	1152824	N	N	9	N	00	N
45	20230824	130318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	30	2	1.27	227837595	95469	86.16	2375	2400	2365	3080	1660	2370	2386.51	2.14	19994	2413	2391	2373	2351	2333	2402	2362	270	710	500	1700	5	1	53985163	1296	8.22	0.94	12	0.18	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.55	N	017550	500	269 억	1152824	N	N	9	N	00	N
46	20230824	120319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	20	2	0.84	134000765	56158	50.68	2375	2400	2365	3080	1660	2370	2386.14	2.14	11288	2413	2391	2373	2351	2333	2402	2362	270	710	500	1700	5	1	53985163	1290	8.18	0.93	12	0.10	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.55	N	017550	500	269 억	1152824	N	N	9	N	00	N
47	20230824	110318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	15	2	0.63	115925600	48592	43.85	2375	2400	2365	3080	1660	2370	2385.69	2.14	10575	2413	2391	2373	2351	2333	2402	2362	270	710	500	1700	5	1	53985163	1288	8.17	0.93	12	0.09	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.55	N	017550	500	269 억	1152824	N	N	9	N	00	N
48	20230824	100317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	15	2	0.63	80096665	33577	30.30	2375	2400	2365	3080	1660	2370	2385.46	2.14	4977	2413	2391	2373	2351	2333	2402	2362	270	710	500	1700	5	1	53985163	1288	8.17	0.93	12	0.06	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.55	N	017550	500	269 억	1152824	N	N	9	N	00	N
49	20230824	090319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2370	0	3	0.00	11797340	4976	4.49	2375	2390	2365	3080	1660	2370	2370.85	2.14	214	2413	2391	2373	2351	2333	2402	2362	270	710	500	1700	5	1	53985163	1279	8.12	0.92	12	0.01	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	5.55	N	017550	500	269 억	1152824	N	N	9	N	00	N
50	20230823	160316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2370	10	2	0.42	260315935	109514	69.59	2360	2395	2355	3065	1655	2360	2377.11	2.09	24242	2413	2386	2368	2341	2323	2377	2332	270	705	500	1690	5	1	53985163	1279	8.12	0.92	12	0.20	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	5.50	N	017550	500	269 억	1128581	N	N	9	N	00	N
51	20230823	150317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2370	10	2	0.42	226604900	95290	60.55	2360	2395	2355	3065	1655	2360	2378.06	2.09	25280	2413	2386	2368	2341	2323	2377	2332	270	705	500	1690	5	1	53985163	1279	8.12	0.92	12	0.18	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	5.50	N	017550	500	269 억	1128581	N	N	12	N	00	N
52	20230823	140318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	20	2	0.85	202090465	84963	53.99	2360	2395	2355	3065	1655	2360	2378.57	2.09	27547	2413	2386	2368	2341	2323	2377	2332	270	705	500	1690	5	1	53985163	1285	8.15	0.93	12	0.16	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2320	2.59	20230726	3655	-34.88	20221124	2220	7.21	20220928	5.50	N	017550	500	269 억	1128581	N	N	12	N	00	N
53	20230823	130317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	25	2	1.06	167613790	70433	44.75	2360	2395	2355	3065	1655	2360	2379.76	2.09	27397	2413	2386	2368	2341	2323	2377	2332	270	705	500	1690	5	1	53985163	1288	8.17	0.93	12	0.13	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.50	N	017550	500	269 억	1128581	N	N	12	N	00	N
54	20230823	120318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	30	2	1.27	140794635	59180	37.60	2360	2395	2355	3065	1655	2360	2379.09	2.09	24816	2413	2386	2368	2341	2323	2377	2332	270	705	500	1690	5	1	53985163	1290	8.18	0.93	12	0.11	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.50	N	017550	500	269 억	1128581	N	N	12	N	00	N
55	20230823	110317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	20	2	0.85	101159960	42580	27.06	2360	2390	2355	3065	1655	2360	2375.76	2.09	13881	2413	2386	2368	2341	2323	2377	2332	270	705	500	1690	5	1	53985163	1285	8.15	0.93	12	0.08	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2320	2.59	20230726	3655	-34.88	20221124	2220	7.21	20220928	5.50	N	017550	500	269 억	1128581	N	N	12	N	00	N
56	20230823	100317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2370	10	2	0.42	44647295	18865	11.99	2360	2380	2355	3065	1655	2360	2366.67	2.09	4918	2413	2386	2368	2341	2323	2377	2332	270	705	500	1690	5	1	53985163	1279	8.12	0.92	12	0.03	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	5.50	N	017550	500	269 억	1128581	N	N	12	N	00	N
57	20230823	090320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2370	10	2	0.42	2223900	943	0.60	2360	2370	2355	3065	1655	2360	2358.32	2.09	-368	2413	2386	2368	2341	2323	2377	2332	270	705	500	1690	5	1	53985163	1279	8.12	0.92	12	0.00	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	5.50	N	017550	500	269 억	1128581	N	N	12	N	00	N
58	20230822	160315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2360	-10	5	-0.42	371895105	156973	91.09	2375	2395	2350	3080	1660	2370	2369.18	2.10	-8551	2443	2406	2383	2346	2323	2395	2335	270	710	500	1700	5	1	53985163	1274	8.08	0.92	12	0.29	292.00	2566.00	3655	20221124	-35.43	2220	20220928	6.31	3240	-27.16	20230113	2320	1.72	20230726	3655	-35.43	20221124	2220	6.31	20220928	5.51	N	017550	500	269 억	1136331	N	N	12	N	00	N
59	20230822	150315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2360	-10	5	-0.42	339518195	143216	83.11	2375	2395	2350	3080	1660	2370	2370.67	2.10	-8551	2443	2406	2383	2346	2323	2395	2335	270	710	500	1700	5	1	53985163	1274	8.08	0.92	12	0.27	292.00	2566.00	3655	20221124	-35.43	2220	20220928	6.31	3240	-27.16	20230113	2320	1.72	20230726	3655	-35.43	20221124	2220	6.31	20220928	5.51	N	017550	500	269 억	1136331	N	N	21	N	00	N
60	20230822	140318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2360	-10	5	-0.42	289187820	121879	70.72	2375	2395	2360	3080	1660	2370	2372.75	2.10	-6244	2443	2406	2383	2346	2323	2395	2335	270	710	500	1700	5	1	53985163	1274	8.08	0.92	12	0.23	292.00	2566.00	3655	20221124	-35.43	2220	20220928	6.31	3240	-27.16	20230113	2320	1.72	20230726	3655	-35.43	20221124	2220	6.31	20220928	5.51	N	017550	500	269 억	1136331	N	N	21	N	00	N
61	20230822	130315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	20	2	0.84	207817890	87497	50.77	2375	2395	2360	3080	1660	2370	2375.14	2.10	-6323	2443	2406	2383	2346	2323	2395	2335	270	710	500	1700	5	1	53985163	1290	8.18	0.93	12	0.16	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.51	N	017550	500	269 억	1136331	N	N	21	N	00	N
62	20230822	120310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	10	2	0.42	177388165	74743	43.37	2375	2390	2360	3080	1660	2370	2373.31	2.10	-6787	2443	2406	2383	2346	2323	2395	2335	270	710	500	1700	5	1	53985163	1285	8.15	0.93	12	0.14	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2320	2.59	20230726	3655	-34.88	20221124	2220	7.21	20220928	5.51	N	017550	500	269 억	1136331	N	N	21	N	00	N
63	20230822	110315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	10	2	0.42	147030045	61957	35.95	2375	2390	2360	3080	1660	2370	2373.10	2.10	-11352	2443	2406	2383	2346	2323	2395	2335	270	710	500	1700	5	1	53985163	1285	8.15	0.93	12	0.11	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2320	2.59	20230726	3655	-34.88	20221124	2220	7.21	20220928	5.51	N	017550	500	269 억	1136331	N	N	21	N	00	N
64	20230822	100313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2370	0	3	0.00	104229585	43975	25.52	2375	2390	2360	3080	1660	2370	2370.20	2.10	-11152	2443	2406	2383	2346	2323	2395	2335	270	710	500	1700	5	1	53985163	1279	8.12	0.92	12	0.08	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	5.51	N	017550	500	269 억	1136331	N	N	21	N	00	N
65	20230822	090314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	10	2	0.42	5476735	2303	1.34	2375	2380	2375	3080	1660	2370	2378.12	2.10	383	2443	2406	2383	2346	2323	2395	2335	270	710	500	1700	5	1	53985163	1285	8.15	0.93	12	0.00	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2320	2.59	20230726	3655	-34.88	20221124	2220	7.21	20220928	5.51	N	017550	500	269 억	1136331	N	N	21	N	00	N
66	20230821	160315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2370	-20	5	-0.84	404357005	169253	104.26	2415	2420	2360	3105	1675	2390	2389.07	2.17	-34454	2446	2417	2376	2347	2306	2432	2362	270	715	500	1720	5	1	53985163	1279	8.12	0.92	12	0.31	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	5.57	N	017550	500	269 억	1169487	N	N	21	N	00	N
67	20230821	150315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	-10	5	-0.42	324116645	135417	83.42	2415	2420	2370	3105	1675	2390	2393.47	2.17	-32748	2446	2417	2376	2347	2306	2432	2362	270	715	500	1720	5	1	53985163	1285	8.15	0.93	12	0.25	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2320	2.59	20230726	3655	-34.88	20221124	2220	7.21	20220928	5.57	N	017550	500	269 억	1169487	N	N	24	N	00	N
68	20230821	140316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	0	3	0.00	270172190	112762	69.46	2415	2420	2380	3105	1675	2390	2395.95	2.17	-21089	2446	2417	2376	2347	2306	2432	2362	270	715	500	1720	5	1	53985163	1290	8.18	0.93	12	0.21	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.57	N	017550	500	269 억	1169487	N	N	24	N	00	N
69	20230821	130317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	0	3	0.00	259527085	108306	66.72	2415	2420	2380	3105	1675	2390	2396.24	2.17	-19092	2446	2417	2376	2347	2306	2432	2362	270	715	500	1720	5	1	53985163	1290	8.18	0.93	12	0.20	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.57	N	017550	500	269 억	1169487	N	N	24	N	00	N
70	20230821	120316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2395	5	2	0.21	223930540	93390	57.53	2415	2420	2385	3105	1675	2390	2397.80	2.17	-17119	2446	2417	2376	2347	2306	2432	2362	270	715	500	1720	5	1	53985163	1293	8.20	0.93	12	0.17	292.00	2566.00	3655	20221124	-34.47	2220	20220928	7.88	3240	-26.08	20230113	2320	3.23	20230726	3655	-34.47	20221124	2220	7.88	20220928	5.57	N	017550	500	269 억	1169487	N	N	24	N	00	N
71	20230821	110316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	0	3	0.00	206218745	85982	52.96	2415	2420	2385	3105	1675	2390	2398.39	2.17	-13458	2446	2417	2376	2347	2306	2432	2362	270	715	500	1720	5	1	53985163	1290	8.18	0.93	12	0.16	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.57	N	017550	500	269 억	1169487	N	N	24	N	00	N
72	20230821	100315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2410	20	2	0.84	155036440	64615	39.80	2415	2420	2390	3105	1675	2390	2399.39	2.17	-12098	2446	2417	2376	2347	2306	2432	2362	270	715	500	1720	5	1	53985163	1301	8.25	0.94	12	0.12	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	5.57	N	017550	500	269 억	1169487	N	N	24	N	00	N
73	20230821	090319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2410	20	2	0.84	6340925	2629	1.62	2415	2415	2395	3105	1675	2390	2411.92	2.17	-207	2446	2417	2376	2347	2306	2432	2362	270	715	500	1720	5	1	53985163	1301	8.25	0.94	12	0.00	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	5.57	N	017550	500	269 억	1169487	N	N	24	N	00	N
74	20230818	160315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	10	2	0.42	384691380	161843	67.84	2355	2405	2335	3090	1670	2380	2376.94	2.10	34731	2450	2415	2370	2335	2290	2420	2340	270	710	500	1710	5	1	53985163	1290	8.18	0.93	12	0.30	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.62	N	017550	500	269 억	1134568	N	N	24	N	00	N
75	20230818	150313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	5	2	0.21	366358165	154172	64.63	2355	2405	2335	3090	1670	2380	2376.30	2.10	34606	2450	2415	2370	2335	2290	2420	2340	270	710	500	1710	5	1	53985163	1288	8.17	0.93	12	0.29	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.62	N	017550	500	269 억	1134568	N	N	61	N	00	N
76	20230818	140315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	20	2	0.84	324477365	136596	57.26	2355	2405	2335	3090	1670	2380	2375.45	2.10	33599	2450	2415	2370	2335	2290	2420	2340	270	710	500	1710	5	1	53985163	1296	8.22	0.94	12	0.25	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.62	N	017550	500	269 억	1134568	N	N	61	N	00	N
77	20230818	130311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	5	2	0.21	306865525	129247	54.18	2355	2405	2335	3090	1670	2380	2374.26	2.10	31567	2450	2415	2370	2335	2290	2420	2340	270	710	500	1710	5	1	53985163	1288	8.17	0.93	12	0.24	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.62	N	017550	500	269 억	1134568	N	N	61	N	00	N
78	20230818	120321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	20	2	0.84	245346720	103546	43.41	2355	2405	2335	3090	1670	2380	2369.45	2.10	23145	2450	2415	2370	2335	2290	2420	2340	270	710	500	1710	5	1	53985163	1296	8.22	0.94	12	0.19	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.62	N	017550	500	269 억	1134568	N	N	61	N	00	N
79	20230818	110313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	10	2	0.42	197520160	83598	35.04	2355	2390	2335	3090	1670	2380	2362.74	2.10	15381	2450	2415	2370	2335	2290	2420	2340	270	710	500	1710	5	1	53985163	1290	8.18	0.93	12	0.15	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.62	N	017550	500	269 억	1134568	N	N	61	N	00	N
80	20230818	100315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2360	-20	5	-0.84	104967095	44628	18.71	2355	2370	2335	3090	1670	2380	2352.05	2.10	-6447	2450	2415	2370	2335	2290	2420	2340	270	710	500	1710	5	1	53985163	1274	8.08	0.92	12	0.08	292.00	2566.00	3655	20221124	-35.43	2220	20220928	6.31	3240	-27.16	20230113	2320	1.72	20230726	3655	-35.43	20221124	2220	6.31	20220928	5.62	N	017550	500	269 억	1134568	N	N	61	N	00	N
81	20230818	090314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2350	-30	5	-1.26	9511310	4038	1.69	2355	2370	2345	3090	1670	2380	2355.45	2.10	-1726	2450	2415	2370	2335	2290	2420	2340	270	710	500	1710	5	1	53985163	1269	8.05	0.92	12	0.01	292.00	2566.00	3655	20221124	-35.70	2220	20220928	5.86	3240	-27.47	20230113	2320	1.29	20230726	3655	-35.70	20221124	2220	5.86	20220928	5.62	N	017550	500	269 억	1134568	N	N	61	N	00	N
82	20230817	160315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	-10	5	-0.42	562616455	237901	10.18	2380	2405	2325	3105	1675	2390	2364.88	2.10	-1340	2493	2441	2413	2361	2333	2427	2347	270	715	500	1720	5	1	53985163	1285	8.15	0.93	12	0.44	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2320	2.59	20230726	3655	-34.88	20221124	2220	7.21	20220928	5.59	N	017550	500	269 억	1132248	N	N	61	N	00	N
83	20230817	150318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	-5	5	-0.21	533732275	225791	9.66	2380	2405	2325	3105	1675	2390	2363.80	2.10	-2050	2493	2441	2413	2361	2333	2427	2347	270	715	500	1720	5	1	53985163	1288	8.17	0.93	12	0.42	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.59	N	017550	500	269 억	1132248	N	N	3	N	00	N
84	20230817	140314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	10	2	0.42	477207435	202071	8.64	2380	2405	2325	3105	1675	2390	2361.54	2.10	-7671	2493	2441	2413	2361	2333	2427	2347	270	715	500	1720	5	1	53985163	1296	8.22	0.94	12	0.37	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.59	N	017550	500	269 억	1132248	N	N	3	N	00	N
85	20230817	130313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2375	-15	5	-0.63	396517115	168231	7.20	2380	2405	2325	3105	1675	2390	2356.92	2.10	-12755	2493	2441	2413	2361	2333	2427	2347	270	715	500	1720	5	1	53985163	1282	8.13	0.93	12	0.31	292.00	2566.00	3655	20221124	-35.02	2220	20220928	6.98	3240	-26.70	20230113	2320	2.37	20230726	3655	-35.02	20221124	2220	6.98	20220928	5.59	N	017550	500	269 억	1132248	N	N	3	N	00	N
86	20230817	120313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2370	-20	5	-0.84	360994365	153272	6.56	2380	2405	2325	3105	1675	2390	2355.19	2.10	-16433	2493	2441	2413	2361	2333	2427	2347	270	715	500	1720	5	1	53985163	1279	8.12	0.92	12	0.28	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	5.59	N	017550	500	269 억	1132248	N	N	3	N	00	N
87	20230817	110315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2350	-40	5	-1.67	300438950	127558	5.46	2380	2405	2325	3105	1675	2390	2355.23	2.10	-17549	2493	2441	2413	2361	2333	2427	2347	270	715	500	1720	5	1	53985163	1269	8.05	0.92	12	0.24	292.00	2566.00	3655	20221124	-35.70	2220	20220928	5.86	3240	-27.47	20230113	2320	1.29	20230726	3655	-35.70	20221124	2220	5.86	20220928	5.59	N	017550	500	269 억	1132248	N	N	3	N	00	N
88	20230817	100313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2345	-45	5	-1.88	253228260	107477	4.60	2380	2405	2325	3105	1675	2390	2356.02	2.10	-12152	2493	2441	2413	2361	2333	2427	2347	270	715	500	1720	5	1	53985163	1266	8.03	0.91	12	0.20	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	5.59	N	017550	500	269 억	1132248	N	N	3	N	00	N
89	20230817	090312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	10	2	0.42	17120900	7188	0.31	2380	2405	2380	3105	1675	2390	2381.52	2.10	-192	2493	2441	2413	2361	2333	2427	2347	270	715	500	1720	5	1	53985163	1296	8.22	0.94	12	0.01	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.59	N	017550	500	269 억	1132248	N	N	3	N	00	N
90	20230816	160314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	-90	5	-3.63	692467690	287728	190.39	2460	2465	2385	3220	1740	2480	2407.33	2.14	5373	2586	2532	2501	2447	2416	2517	2432	270	740	500	1780	5	1	53985163	1290	8.18	0.93	12	0.53	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.68	N	017550	500	269 억	1154683	N	N	3	N	00	N
91	20230816	150314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	-80	5	-3.23	623859875	259055	171.41	2460	2465	2385	3220	1740	2480	2408.21	2.14	6262	2586	2532	2501	2447	2416	2517	2432	270	740	500	1780	5	1	53985163	1296	8.22	0.94	12	0.48	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.68	N	017550	500	269 억	1154683	N	N	6	N	00	N
92	20230816	140312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2425	-55	5	-2.22	567625885	235660	155.93	2460	2465	2385	3220	1740	2480	2408.66	2.14	-1257	2586	2532	2501	2447	2416	2517	2432	270	740	500	1780	5	1	53985163	1309	8.30	0.95	12	0.44	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	5.68	N	017550	500	269 억	1154683	N	N	6	N	00	N
93	20230816	130314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2415	-65	5	-2.62	532694195	221209	146.37	2460	2465	2385	3220	1740	2480	2408.10	2.14	-2222	2586	2532	2501	2447	2416	2517	2432	270	740	500	1780	5	1	53985163	1304	8.27	0.94	12	0.41	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	5.68	N	017550	500	269 억	1154683	N	N	6	N	00	N
94	20230816	120317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	-80	5	-3.23	497957450	206826	136.85	2460	2465	2385	3220	1740	2480	2407.62	2.14	-7670	2586	2532	2501	2447	2416	2517	2432	270	740	500	1780	5	1	53985163	1296	8.22	0.94	12	0.38	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.68	N	017550	500	269 억	1154683	N	N	6	N	00	N
95	20230816	110316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2405	-75	5	-3.02	386296220	160228	106.02	2460	2465	2385	3220	1740	2480	2410.92	2.14	-16363	2586	2532	2501	2447	2416	2517	2432	270	740	500	1780	5	1	53985163	1298	8.24	0.94	12	0.30	292.00	2566.00	3655	20221124	-34.20	2220	20220928	8.33	3240	-25.77	20230113	2320	3.66	20230726	3655	-34.20	20221124	2220	8.33	20220928	5.68	N	017550	500	269 억	1154683	N	N	6	N	00	N
96	20230816	100311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2405	-75	5	-3.02	283966880	117589	77.81	2460	2465	2385	3220	1740	2480	2414.91	2.14	-24906	2586	2532	2501	2447	2416	2517	2432	270	740	500	1780	5	1	53985163	1298	8.24	0.94	12	0.22	292.00	2566.00	3655	20221124	-34.20	2220	20220928	8.33	3240	-25.77	20230113	2320	3.66	20230726	3655	-34.20	20221124	2220	8.33	20220928	5.68	N	017550	500	269 억	1154683	N	N	6	N	00	N
97	20230816	090311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2465	-15	5	-0.60	26840500	10952	7.25	2460	2465	2445	3220	1740	2480	2450.74	2.14	-2964	2586	2532	2501	2447	2416	2517	2432	270	740	500	1780	5	1	53985163	1331	8.44	0.96	12	0.02	292.00	2566.00	3655	20221124	-32.56	2220	20220928	11.04	3240	-23.92	20230113	2320	6.25	20230726	3655	-32.56	20221124	2220	11.04	20220928	5.68	N	017550	500	269 억	1154683	N	N	6	N	00	N
98	20230814	160310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2480	-50	5	-1.98	371712305	149198	115.20	2555	2555	2470	3285	1775	2530	2491.38	2.22	-47187	2580	2555	2525	2500	2470	2557	2502	270	755	500	1820	5	1	53985163	1339	8.49	0.97	12	0.28	292.00	2566.00	3655	20221124	-32.15	2220	20220928	11.71	3240	-23.46	20230113	2320	6.90	20230726	3655	-32.15	20221124	2220	11.71	20220928	5.77	N	017550	500	269 억	1199284	N	N	6	N	00	N
99	20230814	150309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2490	-40	5	-1.58	338266240	135740	104.81	2555	2555	2470	3285	1775	2530	2491.99	2.22	-46069	2580	2555	2525	2500	2470	2557	2502	270	755	500	1820	5	1	53985163	1344	8.53	0.97	12	0.25	292.00	2566.00	3655	20221124	-31.87	2220	20220928	12.16	3240	-23.15	20230113	2320	7.33	20230726	3655	-31.87	20221124	2220	12.16	20220928	5.77	N	017550	500	269 억	1199284	N	N	10	N	00	N
100	20230814	140311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2485	-45	5	-1.78	300189330	120395	92.96	2555	2555	2470	3285	1775	2530	2493.34	2.22	-43683	2580	2555	2525	2500	2470	2557	2502	270	755	500	1820	5	1	53985163	1342	8.51	0.97	12	0.22	292.00	2566.00	3655	20221124	-32.01	2220	20220928	11.94	3240	-23.30	20230113	2320	7.11	20230726	3655	-32.01	20221124	2220	11.94	20220928	5.77	N	017550	500	269 억	1199284	N	N	10	N	00	N
101	20230814	130311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2485	-45	5	-1.78	284146585	113947	87.98	2555	2555	2470	3285	1775	2530	2493.64	2.22	-41260	2580	2555	2525	2500	2470	2557	2502	270	755	500	1820	5	1	53985163	1342	8.51	0.97	12	0.21	292.00	2566.00	3655	20221124	-32.01	2220	20220928	11.94	3240	-23.30	20230113	2320	7.11	20230726	3655	-32.01	20221124	2220	11.94	20220928	5.77	N	017550	500	269 억	1199284	N	N	10	N	00	N
102	20230814	120309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2475	-55	5	-2.17	268181850	107511	83.01	2555	2555	2470	3285	1775	2530	2494.43	2.22	-39332	2580	2555	2525	2500	2470	2557	2502	270	755	500	1820	5	1	53985163	1336	8.48	0.96	12	0.20	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	5.77	N	017550	500	269 억	1199284	N	N	10	N	00	N
103	20230814	110308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2485	-45	5	-1.78	194395935	77743	60.03	2555	2555	2480	3285	1775	2530	2500.46	2.22	-34892	2580	2555	2525	2500	2470	2557	2502	270	755	500	1820	5	1	53985163	1342	8.51	0.97	12	0.14	292.00	2566.00	3655	20221124	-32.01	2220	20220928	11.94	3240	-23.30	20230113	2320	7.11	20230726	3655	-32.01	20221124	2220	11.94	20220928	5.77	N	017550	500	269 억	1199284	N	N	10	N	00	N
104	20230814	100309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2490	-40	5	-1.58	131375695	52416	40.47	2555	2555	2490	3285	1775	2530	2506.36	2.22	-26496	2580	2555	2525	2500	2470	2557	2502	270	755	500	1820	5	1	53985163	1344	8.53	0.97	12	0.10	292.00	2566.00	3655	20221124	-31.87	2220	20220928	12.16	3240	-23.15	20230113	2320	7.33	20230726	3655	-31.87	20221124	2220	12.16	20220928	5.77	N	017550	500	269 억	1199284	N	N	10	N	00	N
105	20230814	090309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2540	10	2	0.40	9388020	3704	2.86	2555	2555	2520	3285	1775	2530	2534.69	2.22	-2927	2580	2555	2525	2500	2470	2557	2502	270	755	500	1820	5	1	53985163	1371	8.70	0.99	12	0.01	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	5.77	N	017550	500	269 억	1199284	N	N	10	N	00	N
106	20230811	160308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2530	20	2	0.80	327383765	129377	77.98	2530	2550	2495	3260	1760	2510	2530.46	2.20	17777	2546	2527	2496	2477	2446	2537	2487	270	750	500	1800	5	1	53985163	1366	8.66	0.99	12	0.24	292.00	2566.00	3655	20221124	-30.78	2220	20220928	13.96	3240	-21.91	20230113	2320	9.05	20230726	3655	-30.78	20221124	2220	13.96	20220928	5.78	N	017550	500	269 억	1185315	N	N	10	N	00	N
107	20230811	150306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2535	25	2	1.00	307646565	121582	73.28	2530	2550	2495	3260	1760	2510	2530.36	2.20	17686	2546	2527	2496	2477	2446	2537	2487	270	750	500	1800	5	1	53985163	1369	8.68	0.99	12	0.23	292.00	2566.00	3655	20221124	-30.64	2220	20220928	14.19	3240	-21.76	20230113	2320	9.27	20230726	3655	-30.64	20221124	2220	14.19	20220928	5.78	N	017550	500	269 억	1185315	N	N	18	N	00	N
108	20230811	140308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2535	25	2	1.00	284254245	112339	67.71	2530	2550	2495	3260	1760	2510	2530.33	2.20	17147	2546	2527	2496	2477	2446	2537	2487	270	750	500	1800	5	1	53985163	1369	8.68	0.99	12	0.21	292.00	2566.00	3655	20221124	-30.64	2220	20220928	14.19	3240	-21.76	20230113	2320	9.27	20230726	3655	-30.64	20221124	2220	14.19	20220928	5.78	N	017550	500	269 억	1185315	N	N	18	N	00	N
109	20230811	130307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2540	30	2	1.20	249687140	98704	59.49	2530	2550	2495	3260	1760	2510	2529.66	2.20	19520	2546	2527	2496	2477	2446	2537	2487	270	750	500	1800	5	1	53985163	1371	8.70	0.99	12	0.18	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	5.78	N	017550	500	269 억	1185315	N	N	18	N	00	N
110	20230811	120306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2540	30	2	1.20	215001250	85033	51.25	2530	2550	2495	3260	1760	2510	2528.44	2.20	25196	2546	2527	2496	2477	2446	2537	2487	270	750	500	1800	5	1	53985163	1371	8.70	0.99	12	0.16	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	5.78	N	017550	500	269 억	1185315	N	N	18	N	00	N
111	20230811	110304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2540	30	2	1.20	176814755	69995	42.19	2530	2550	2495	3260	1760	2510	2526.11	2.20	25796	2546	2527	2496	2477	2446	2537	2487	270	750	500	1800	5	1	53985163	1371	8.70	0.99	12	0.13	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	5.78	N	017550	500	269 억	1185315	N	N	18	N	00	N
112	20230811	100303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2530	20	2	0.80	108292115	42945	25.89	2530	2550	2495	3260	1760	2510	2521.65	2.20	13984	2546	2527	2496	2477	2446	2537	2487	270	750	500	1800	5	1	53985163	1366	8.66	0.99	12	0.08	292.00	2566.00	3655	20221124	-30.78	2220	20220928	13.96	3240	-21.91	20230113	2320	9.05	20230726	3655	-30.78	20221124	2220	13.96	20220928	5.78	N	017550	500	269 억	1185315	N	N	18	N	00	N
113	20230811	090306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2515	5	2	0.20	2985020	1184	0.71	2530	2530	2515	3260	1760	2510	2521.13	2.20	-271	2546	2527	2496	2477	2446	2537	2487	270	750	500	1800	5	1	53985163	1358	8.61	0.98	12	0.00	292.00	2566.00	3655	20221124	-31.19	2220	20220928	13.29	3240	-22.38	20230113	2320	8.41	20230726	3655	-31.19	20221124	2220	13.29	20220928	5.78	N	017550	500	269 억	1185315	N	N	18	N	00	N
114	20230810	160304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2510	30	2	1.21	408722285	164053	104.33	2495	2515	2465	3220	1740	2480	2491.40	2.10	62926	2536	2507	2476	2447	2416	2522	2462	270	740	500	1780	5	1	53985163	1355	8.60	0.98	12	0.30	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	5.76	N	017550	500	269 억	1135272	N	N	18	N	00	N
115	20230810	150303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2510	30	2	1.21	382146705	153460	97.59	2495	2515	2465	3220	1740	2480	2490.20	2.10	62011	2536	2507	2476	2447	2416	2522	2462	270	740	500	1780	5	1	53985163	1355	8.60	0.98	12	0.28	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	5.76	N	017550	500	269 억	1135272	N	N	8	N	00	N
116	20230810	140304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2505	25	2	1.01	338481100	136057	86.52	2495	2515	2465	3220	1740	2480	2487.79	2.10	57827	2536	2507	2476	2447	2416	2522	2462	270	740	500	1780	5	1	53985163	1352	8.58	0.98	12	0.25	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	5.76	N	017550	500	269 억	1135272	N	N	8	N	00	N
117	20230810	130301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2500	20	2	0.81	297617130	119715	76.13	2495	2515	2465	3220	1740	2480	2486.05	2.10	48128	2536	2507	2476	2447	2416	2522	2462	270	740	500	1780	5	1	53985163	1350	8.56	0.97	12	0.22	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	5.76	N	017550	500	269 억	1135272	N	N	8	N	00	N
118	20230810	120303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2495	15	2	0.60	203868095	82195	52.27	2495	2500	2465	3220	1740	2480	2480.30	2.10	20020	2536	2507	2476	2447	2416	2522	2462	270	740	500	1780	5	1	53985163	1347	8.54	0.97	12	0.15	292.00	2566.00	3655	20221124	-31.74	2220	20220928	12.39	3240	-22.99	20230113	2320	7.54	20230726	3655	-31.74	20221124	2220	12.39	20220928	5.76	N	017550	500	269 억	1135272	N	N	8	N	00	N
119	20230810	110305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2475	-5	5	-0.20	156230520	63049	40.09	2495	2500	2465	3220	1740	2480	2477.92	2.10	7767	2536	2507	2476	2447	2416	2522	2462	270	740	500	1780	5	1	53985163	1336	8.48	0.96	12	0.12	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	5.76	N	017550	500	269 억	1135272	N	N	8	N	00	N
120	20230810	100305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2475	-5	5	-0.20	76668275	30897	19.65	2495	2500	2470	3220	1740	2480	2481.41	2.10	2377	2536	2507	2476	2447	2416	2522	2462	270	740	500	1780	5	1	53985163	1336	8.48	0.96	12	0.06	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	5.76	N	017550	500	269 억	1135272	N	N	8	N	00	N
121	20230810	090305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2480	0	3	0.00	4194065	1686	1.07	2495	2495	2480	3220	1740	2480	2487.58	2.10	-838	2536	2507	2476	2447	2416	2522	2462	270	740	500	1780	5	1	53985163	1339	8.49	0.97	12	0.00	292.00	2566.00	3655	20221124	-32.15	2220	20220928	11.71	3240	-23.46	20230113	2320	6.90	20230726	3655	-32.15	20221124	2220	11.71	20220928	5.76	N	017550	500	269 억	1135272	N	N	8	N	00	N
122	20230809	160303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2480	5	2	0.20	385799070	155987	108.94	2465	2505	2445	3215	1735	2475	2473.27	2.08	9506	2571	2522	2491	2442	2411	2507	2427	270	740	500	1780	5	1	53985163	1339	8.49	0.97	12	0.29	292.00	2566.00	3655	20221124	-32.15	2220	20220928	11.71	3240	-23.46	20230113	2320	6.90	20230726	3655	-32.15	20221124	2220	11.71	20220928	5.79	N	017550	500	269 억	1124114	N	N	8	N	00	N
123	20230809	150301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2495	20	2	0.81	368193385	148904	103.99	2465	2505	2445	3215	1735	2475	2472.69	2.08	7976	2571	2522	2491	2442	2411	2507	2427	270	740	500	1780	5	1	53985163	1347	8.54	0.97	12	0.28	292.00	2566.00	3655	20221124	-31.74	2220	20220928	12.39	3240	-22.99	20230113	2320	7.54	20230726	3655	-31.74	20221124	2220	12.39	20220928	5.79	N	017550	500	269 억	1124114	N	N	23	N	00	N
124	20230809	140301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2495	20	2	0.81	338624730	137022	95.70	2465	2505	2445	3215	1735	2475	2471.32	2.08	4926	2571	2522	2491	2442	2411	2507	2427	270	740	500	1780	5	1	53985163	1347	8.54	0.97	12	0.25	292.00	2566.00	3655	20221124	-31.74	2220	20220928	12.39	3240	-22.99	20230113	2320	7.54	20230726	3655	-31.74	20221124	2220	12.39	20220928	5.79	N	017550	500	269 억	1124114	N	N	23	N	00	N
125	20230809	130306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2490	15	2	0.61	326575240	132189	92.32	2465	2505	2445	3215	1735	2475	2470.52	2.08	5681	2571	2522	2491	2442	2411	2507	2427	270	740	500	1780	5	1	53985163	1344	8.53	0.97	12	0.24	292.00	2566.00	3655	20221124	-31.87	2220	20220928	12.16	3240	-23.15	20230113	2320	7.33	20230726	3655	-31.87	20221124	2220	12.16	20220928	5.79	N	017550	500	269 억	1124114	N	N	23	N	00	N
126	20230809	120305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2495	20	2	0.81	301956255	122284	85.40	2465	2505	2445	3215	1735	2475	2469.30	2.08	2982	2571	2522	2491	2442	2411	2507	2427	270	740	500	1780	5	1	53985163	1347	8.54	0.97	12	0.23	292.00	2566.00	3655	20221124	-31.74	2220	20220928	12.39	3240	-22.99	20230113	2320	7.54	20230726	3655	-31.74	20221124	2220	12.39	20220928	5.79	N	017550	500	269 억	1124114	N	N	23	N	00	N
127	20230809	110304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2480	5	2	0.20	217754685	88446	61.77	2465	2480	2445	3215	1735	2475	2462.01	2.08	20546	2571	2522	2491	2442	2411	2507	2427	270	740	500	1780	5	1	53985163	1339	8.49	0.97	12	0.16	292.00	2566.00	3655	20221124	-32.15	2220	20220928	11.71	3240	-23.46	20230113	2320	6.90	20230726	3655	-32.15	20221124	2220	11.71	20220928	5.79	N	017550	500	269 억	1124114	N	N	23	N	00	N
128	20230809	100301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2475	0	3	0.00	162700355	66166	46.21	2465	2480	2445	3215	1735	2475	2458.97	2.08	10807	2571	2522	2491	2442	2411	2507	2427	270	740	500	1780	5	1	53985163	1336	8.48	0.96	12	0.12	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	5.79	N	017550	500	269 억	1124114	N	N	23	N	00	N
129	20230809	090301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2465	-10	5	-0.40	19850635	8057	5.63	2465	2465	2460	3215	1735	2475	2463.77	2.08	-2462	2571	2522	2491	2442	2411	2507	2427	270	740	500	1780	5	1	53985163	1331	8.44	0.96	12	0.01	292.00	2566.00	3655	20221124	-32.56	2220	20220928	11.04	3240	-23.92	20230113	2320	6.25	20230726	3655	-32.56	20221124	2220	11.04	20220928	5.79	N	017550	500	269 억	1124114	N	N	23	N	00	N
130	20230808	160306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2475	-25	5	-1.00	357579720	143137	78.31	2500	2540	2460	3250	1750	2500	2498.18	2.10	-11252	2566	2532	2491	2457	2416	2537	2462	270	750	500	1800	5	1	53985163	1336	8.48	0.96	12	0.27	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	5.86	N	017550	500	269 억	1135362	N	N	23	N	00	N
131	20230808	150303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2465	-35	5	-1.40	342318570	136967	74.93	2500	2540	2460	3250	1750	2500	2499.28	2.10	-10918	2566	2532	2491	2457	2416	2537	2462	270	750	500	1800	5	1	53985163	1331	8.44	0.96	12	0.25	292.00	2566.00	3655	20221124	-32.56	2220	20220928	11.04	3240	-23.92	20230113	2320	6.25	20230726	3655	-32.56	20221124	2220	11.04	20220928	5.86	N	017550	500	269 억	1135362	N	N	9	N	00	N
132	20230808	140300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2495	-5	5	-0.20	290733415	116110	63.52	2500	2540	2480	3250	1750	2500	2503.95	2.10	-9505	2566	2532	2491	2457	2416	2537	2462	270	750	500	1800	5	1	53985163	1347	8.54	0.97	12	0.22	292.00	2566.00	3655	20221124	-31.74	2220	20220928	12.39	3240	-22.99	20230113	2320	7.54	20230726	3655	-31.74	20221124	2220	12.39	20220928	5.86	N	017550	500	269 억	1135362	N	N	9	N	00	N
133	20230808	130259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2500	0	3	0.00	262595150	104809	57.34	2500	2540	2480	3250	1750	2500	2505.46	2.10	-9234	2566	2532	2491	2457	2416	2537	2462	270	750	500	1800	5	1	53985163	1350	8.56	0.97	12	0.19	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	5.86	N	017550	500	269 억	1135362	N	N	9	N	00	N
134	20230808	120301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2495	-5	5	-0.20	244432080	97522	53.35	2500	2540	2480	3250	1750	2500	2506.43	2.10	-7143	2566	2532	2491	2457	2416	2537	2462	270	750	500	1800	5	1	53985163	1347	8.54	0.97	12	0.18	292.00	2566.00	3655	20221124	-31.74	2220	20220928	12.39	3240	-22.99	20230113	2320	7.54	20230726	3655	-31.74	20221124	2220	12.39	20220928	5.86	N	017550	500	269 억	1135362	N	N	9	N	00	N
135	20230808	110259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2500	0	3	0.00	190332815	75769	41.45	2500	2540	2490	3250	1750	2500	2512.01	2.10	-20306	2566	2532	2491	2457	2416	2537	2462	270	750	500	1800	5	1	53985163	1350	8.56	0.97	12	0.14	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	5.86	N	017550	500	269 억	1135362	N	N	9	N	00	N
136	20230808	100302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2520	20	2	0.80	126474420	50254	27.49	2500	2540	2495	3250	1750	2500	2516.70	2.10	-3150	2566	2532	2491	2457	2416	2537	2462	270	750	500	1800	5	1	53985163	1360	8.63	0.98	12	0.09	292.00	2566.00	3655	20221124	-31.05	2220	20220928	13.51	3240	-22.22	20230113	2320	8.62	20230726	3655	-31.05	20221124	2220	13.51	20220928	5.86	N	017550	500	269 억	1135362	N	N	9	N	00	N
137	20230808	090301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2525	25	2	1.00	18958640	7567	4.14	2500	2525	2500	3250	1750	2500	2505.44	2.10	2581	2566	2532	2491	2457	2416	2537	2462	270	750	500	1800	5	1	53985163	1363	8.65	0.98	12	0.01	292.00	2566.00	3655	20221124	-30.92	2220	20220928	13.74	3240	-22.07	20230113	2320	8.84	20230726	3655	-30.92	20221124	2220	13.74	20220928	5.86	N	017550	500	269 억	1135362	N	N	9	N	00	N
138	20230807	160301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2500	0	3	0.00	451570130	182536	124.34	2500	2525	2450	3250	1750	2500	2473.87	2.12	-2669	2593	2546	2513	2466	2433	2570	2490	270	750	500	1800	5	1	53985163	1350	8.56	0.97	12	0.34	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	5.84	N	017550	500	269 억	1142419	N	N	9	N	00	N
139	20230807	150258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2520	20	2	0.80	442591470	178949	121.89	2500	2525	2450	3250	1750	2500	2473.28	2.12	-2539	2593	2546	2513	2466	2433	2570	2490	270	750	500	1800	5	1	53985163	1360	8.63	0.98	12	0.33	292.00	2566.00	3655	20221124	-31.05	2220	20220928	13.51	3240	-22.22	20230113	2320	8.62	20230726	3655	-31.05	20221124	2220	13.51	20220928	5.84	N	017550	500	269 억	1142419	N	N	7	N	00	N
140	20230807	140301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2475	-25	5	-1.00	348070810	141009	96.05	2500	2500	2450	3250	1750	2500	2468.43	2.12	-6449	2593	2546	2513	2466	2433	2570	2490	270	750	500	1800	5	1	53985163	1336	8.48	0.96	12	0.26	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	5.84	N	017550	500	269 억	1142419	N	N	7	N	00	N
141	20230807	130259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2495	-5	5	-0.20	298581230	121030	82.44	2500	2500	2450	3250	1750	2500	2467.00	2.12	-3313	2593	2546	2513	2466	2433	2570	2490	270	750	500	1800	5	1	53985163	1347	8.54	0.97	12	0.22	292.00	2566.00	3655	20221124	-31.74	2220	20220928	12.39	3240	-22.99	20230113	2320	7.54	20230726	3655	-31.74	20221124	2220	12.39	20220928	5.84	N	017550	500	269 억	1142419	N	N	7	N	00	N
142	20230807	120259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2485	-15	5	-0.60	284396310	115328	78.56	2500	2500	2450	3250	1750	2500	2465.98	2.12	-3172	2593	2546	2513	2466	2433	2570	2490	270	750	500	1800	5	1	53985163	1342	8.51	0.97	12	0.21	292.00	2566.00	3655	20221124	-32.01	2220	20220928	11.94	3240	-23.30	20230113	2320	7.11	20230726	3655	-32.01	20221124	2220	11.94	20220928	5.84	N	017550	500	269 억	1142419	N	N	7	N	00	N
143	20230807	110256	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2480	-20	5	-0.80	258128390	104737	71.34	2500	2500	2450	3250	1750	2500	2464.54	2.12	-7463	2593	2546	2513	2466	2433	2570	2490	270	750	500	1800	5	1	53985163	1339	8.49	0.97	12	0.19	292.00	2566.00	3655	20221124	-32.15	2220	20220928	11.71	3240	-23.46	20230113	2320	6.90	20230726	3655	-32.15	20221124	2220	11.71	20220928	5.84	N	017550	500	269 억	1142419	N	N	7	N	00	N
144	20230807	100300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2460	-40	5	-1.60	195085880	79171	53.93	2500	2500	2450	3250	1750	2500	2464.11	2.12	-20974	2593	2546	2513	2466	2433	2570	2490	270	750	500	1800	5	1	53985163	1328	8.42	0.96	12	0.15	292.00	2566.00	3655	20221124	-32.69	2220	20220928	10.81	3240	-24.07	20230113	2320	6.03	20230726	3655	-32.69	20221124	2220	10.81	20220928	5.84	N	017550	500	269 억	1142419	N	N	7	N	00	N
145	20230807	090300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2470	-30	5	-1.20	22710680	9148	6.23	2500	2500	2470	3250	1750	2500	2482.58	2.12	-5358	2593	2546	2513	2466	2433	2570	2490	270	750	500	1800	5	1	53985163	1333	8.46	0.96	12	0.02	292.00	2566.00	3655	20221124	-32.42	2220	20220928	11.26	3240	-23.77	20230113	2320	6.47	20230726	3655	-32.42	20221124	2220	11.26	20220928	5.84	N	017550	500	269 억	1142419	N	N	7	N	00	N
146	20230804	160257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2500	10	2	0.40	365729475	145564	59.04	2480	2560	2480	3235	1745	2490	2512.60	2.11	-1452	2543	2516	2478	2451	2413	2497	2432	270	745	500	1790	5	1	53985163	1350	8.56	0.97	12	0.27	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	5.86	N	017550	500	269 억	1140453	N	N	7	N	00	N
147	20230804	150258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2505	15	2	0.60	324145100	128935	52.30	2480	2560	2480	3235	1745	2490	2514.02	2.11	-1542	2543	2516	2478	2451	2413	2497	2432	270	745	500	1790	5	1	53985163	1352	8.58	0.98	12	0.24	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	5.86	N	017550	500	269 억	1140453	N	N	10	N	00	N
148	20230804	140301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2510	20	2	0.80	293096200	116556	47.28	2480	2560	2480	3235	1745	2490	2514.64	2.11	-6451	2543	2516	2478	2451	2413	2497	2432	270	745	500	1790	5	1	53985163	1355	8.60	0.98	12	0.22	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	5.86	N	017550	500	269 억	1140453	N	N	10	N	00	N
149	20230804	130257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2505	15	2	0.60	262940300	104496	42.39	2480	2560	2480	3235	1745	2490	2516.27	2.11	-7874	2543	2516	2478	2451	2413	2497	2432	270	745	500	1790	5	1	53985163	1352	8.58	0.98	12	0.19	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	5.86	N	017550	500	269 억	1140453	N	N	10	N	00	N
150	20230804	120257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2510	20	2	0.80	246111730	97773	39.66	2480	2560	2480	3235	1745	2490	2517.17	2.11	-7309	2543	2516	2478	2451	2413	2497	2432	270	745	500	1790	5	1	53985163	1355	8.60	0.98	12	0.18	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	5.86	N	017550	500	269 억	1140453	N	N	10	N	00	N
151	20230804	110258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2520	30	2	1.20	204916860	81341	32.99	2480	2560	2480	3235	1745	2490	2519.23	2.11	-3899	2543	2516	2478	2451	2413	2497	2432	270	745	500	1790	5	1	53985163	1360	8.63	0.98	12	0.15	292.00	2566.00	3655	20221124	-31.05	2220	20220928	13.51	3240	-22.22	20230113	2320	8.62	20230726	3655	-31.05	20221124	2220	13.51	20220928	5.86	N	017550	500	269 억	1140453	N	N	10	N	00	N
152	20230804	100255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2530	40	2	1.61	158467525	62882	25.51	2480	2560	2480	3235	1745	2490	2520.08	2.11	2364	2543	2516	2478	2451	2413	2497	2432	270	745	500	1790	5	1	53985163	1366	8.66	0.99	12	0.12	292.00	2566.00	3655	20221124	-30.78	2220	20220928	13.96	3240	-21.91	20230113	2320	9.05	20230726	3655	-30.78	20221124	2220	13.96	20220928	5.86	N	017550	500	269 억	1140453	N	N	10	N	00	N
153	20230804	090255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2500	10	2	0.40	11581735	4667	1.89	2480	2510	2480	3235	1745	2490	2481.62	2.11	-1531	2543	2516	2478	2451	2413	2497	2432	270	745	500	1790	5	1	53985163	1350	8.56	0.97	12	0.01	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	5.86	N	017550	500	269 억	1140453	N	N	10	N	00	N
154	20230803	160256	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2490	-15	5	-0.60	604265495	244898	96.68	2505	2505	2440	3255	1755	2505	2467.42	2.14	-13241	2621	2562	2526	2467	2431	2545	2450	270	750	500	1800	5	1	53985163	1344	8.53	0.97	12	0.45	292.00	2566.00	3655	20221124	-31.87	2220	20220928	12.16	3240	-23.15	20230113	2320	7.33	20230726	3655	-31.87	20221124	2220	12.16	20220928	5.85	N	017550	500	269 억	1153467	N	N	10	N	00	N
155	20230803	150258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2505	0	3	0.00	577165275	234037	92.39	2505	2505	2440	3255	1755	2505	2466.13	2.14	-12349	2621	2562	2526	2467	2431	2545	2450	270	750	500	1800	5	1	53985163	1352	8.58	0.98	12	0.43	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	5.85	N	017550	500	269 억	1153467	N	N	15	N	00	N
156	20230803	140254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2470	-35	5	-1.40	528328505	214375	84.63	2505	2505	2440	3255	1755	2505	2464.51	2.14	-11042	2621	2562	2526	2467	2431	2545	2450	270	750	500	1800	5	1	53985163	1333	8.46	0.96	12	0.40	292.00	2566.00	3655	20221124	-32.42	2220	20220928	11.26	3240	-23.77	20230113	2320	6.47	20230726	3655	-32.42	20221124	2220	11.26	20220928	5.85	N	017550	500	269 억	1153467	N	N	15	N	00	N
157	20230803	130257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2465	-40	5	-1.60	488661440	198267	78.27	2505	2505	2440	3255	1755	2505	2464.66	2.14	-16420	2621	2562	2526	2467	2431	2545	2450	270	750	500	1800	5	1	53985163	1331	8.44	0.96	12	0.37	292.00	2566.00	3655	20221124	-32.56	2220	20220928	11.04	3240	-23.92	20230113	2320	6.25	20230726	3655	-32.56	20221124	2220	11.04	20220928	5.85	N	017550	500	269 억	1153467	N	N	15	N	00	N
158	20230803	120257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2450	-55	5	-2.20	473712025	192182	75.87	2505	2505	2440	3255	1755	2505	2464.91	2.14	-20318	2621	2562	2526	2467	2431	2545	2450	270	750	500	1800	5	1	53985163	1323	8.39	0.95	12	0.36	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	5.85	N	017550	500	269 억	1153467	N	N	15	N	00	N
159	20230803	110254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2455	-50	5	-2.00	394122535	159694	63.04	2505	2505	2440	3255	1755	2505	2467.99	2.14	-20642	2621	2562	2526	2467	2431	2545	2450	270	750	500	1800	5	1	53985163	1325	8.41	0.96	12	0.30	292.00	2566.00	3655	20221124	-32.83	2220	20220928	10.59	3240	-24.23	20230113	2320	5.82	20230726	3655	-32.83	20221124	2220	10.59	20220928	5.85	N	017550	500	269 억	1153467	N	N	15	N	00	N
160	20230803	100254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2495	-10	5	-0.40	193506905	78205	30.87	2505	2505	2445	3255	1755	2505	2474.35	2.14	-9382	2621	2562	2526	2467	2431	2545	2450	270	750	500	1800	5	1	53985163	1347	8.54	0.97	12	0.14	292.00	2566.00	3655	20221124	-31.74	2220	20220928	12.39	3240	-22.99	20230113	2320	7.54	20230726	3655	-31.74	20221124	2220	12.39	20220928	5.85	N	017550	500	269 억	1153467	N	N	15	N	00	N
161	20230803	090255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2505	0	3	0.00	26024885	10413	4.11	2505	2505	2490	3255	1755	2505	2499.27	2.14	-4127	2621	2562	2526	2467	2431	2545	2450	270	750	500	1800	5	1	53985163	1352	8.58	0.98	12	0.02	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	5.85	N	017550	500	269 억	1153467	N	N	15	N	00	N
162	20230802	160255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2505	-40	5	-1.57	637852300	251682	157.85	2545	2585	2490	3305	1785	2545	2534.47	2.06	34625	2585	2565	2545	2525	2505	2575	2535	270	760	500	1830	5	1	53985163	1352	8.58	0.98	12	0.47	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	5.78	N	017550	500	269 억	1113804	N	N	15	N	00	N
163	20230802	150257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2520	-25	5	-0.98	578129040	227838	142.90	2545	2585	2490	3305	1785	2545	2537.45	2.06	35030	2585	2565	2545	2525	2505	2575	2535	270	760	500	1830	5	1	53985163	1360	8.63	0.98	12	0.42	292.00	2566.00	3655	20221124	-31.05	2220	20220928	13.51	3240	-22.22	20230113	2320	8.62	20230726	3655	-31.05	20221124	2220	13.51	20220928	5.78	N	017550	500	269 억	1113804	N	N	13	N	00	N
164	20230802	140257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2500	-45	5	-1.77	514216260	202372	126.93	2545	2585	2490	3305	1785	2545	2540.94	2.06	27485	2585	2565	2545	2525	2505	2575	2535	270	760	500	1830	5	1	53985163	1350	8.56	0.97	12	0.37	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	5.78	N	017550	500	269 억	1113804	N	N	13	N	00	N
165	20230802	130255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2530	-15	5	-0.59	349300915	136698	85.74	2545	2585	2515	3305	1785	2545	2555.29	2.06	20376	2585	2565	2545	2525	2505	2575	2535	270	760	500	1830	5	1	53985163	1366	8.66	0.99	12	0.25	292.00	2566.00	3655	20221124	-30.78	2220	20220928	13.96	3240	-21.91	20230113	2320	9.05	20230726	3655	-30.78	20221124	2220	13.96	20220928	5.78	N	017550	500	269 억	1113804	N	N	13	N	00	N
166	20230802	120253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2520	-25	5	-0.98	328966155	128650	80.69	2545	2585	2515	3305	1785	2545	2557.09	2.06	20469	2585	2565	2545	2525	2505	2575	2535	270	760	500	1830	5	1	53985163	1360	8.63	0.98	12	0.24	292.00	2566.00	3655	20221124	-31.05	2220	20220928	13.51	3240	-22.22	20230113	2320	8.62	20230726	3655	-31.05	20221124	2220	13.51	20220928	5.78	N	017550	500	269 억	1113804	N	N	13	N	00	N
167	20230802	110252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2550	5	2	0.20	256143045	99926	62.67	2545	2585	2515	3305	1785	2545	2563.37	2.06	16730	2585	2565	2545	2525	2505	2575	2535	270	760	500	1830	5	1	53985163	1377	8.73	0.99	12	0.19	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	5.78	N	017550	500	269 억	1113804	N	N	13	N	00	N
168	20230802	100254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2560	15	2	0.59	192253330	74975	47.02	2545	2585	2515	3305	1785	2545	2564.30	2.06	17367	2585	2565	2545	2525	2505	2575	2535	270	760	500	1830	5	1	53985163	1382	8.77	1.00	12	0.14	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	5.78	N	017550	500	269 억	1113804	N	N	13	N	00	N
169	20230802	090254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2570	25	2	0.98	9935420	3886	2.44	2545	2570	2545	3305	1785	2545	2557.53	2.06	-240	2585	2565	2545	2525	2505	2575	2535	270	760	500	1830	5	1	53985163	1387	8.80	1.00	12	0.01	292.00	2566.00	3655	20221124	-29.69	2220	20220928	15.77	3240	-20.68	20230113	2320	10.78	20230726	3655	-29.69	20221124	2220	15.77	20220928	5.78	N	017550	500	269 억	1113804	N	N	13	N	00	N
170	20230801	160255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2545	-5	5	-0.20	400070375	157347	94.10	2535	2565	2525	3315	1785	2550	2542.60	2.14	-39577	2596	2572	2541	2517	2486	2585	2530	270	765	500	1830	5	1	53985163	1374	8.72	0.99	12	0.29	292.00	2566.00	3655	20221124	-30.37	2220	20220928	14.64	3240	-21.45	20230113	2320	9.70	20230726	3655	-30.37	20221124	2220	14.64	20220928	5.79	N	017550	500	269 억	1153643	N	N	13	N	00	N
171	20230801	150252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2560	10	2	0.39	372816325	146658	87.70	2535	2565	2525	3315	1785	2550	2542.08	2.14	-35103	2596	2572	2541	2517	2486	2585	2530	270	765	500	1830	5	1	53985163	1382	8.77	1.00	12	0.27	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	5.79	N	017550	500	269 억	1153643	N	N	8	N	00	N
172	20230801	140258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2540	-10	5	-0.39	338928255	133372	79.76	2535	2565	2525	3315	1785	2550	2541.22	2.14	-31630	2596	2572	2541	2517	2486	2585	2530	270	765	500	1830	5	1	53985163	1371	8.70	0.99	12	0.25	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	5.79	N	017550	500	269 억	1153643	N	N	8	N	00	N
173	20230801	130252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2560	10	2	0.39	221434520	87161	52.12	2535	2565	2525	3315	1785	2550	2540.52	2.14	-7819	2596	2572	2541	2517	2486	2585	2530	270	765	500	1830	5	1	53985163	1382	8.77	1.00	12	0.16	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	5.79	N	017550	500	269 억	1153643	N	N	8	N	00	N
174	20230801	120254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2550	0	3	0.00	180461940	71104	42.52	2535	2555	2525	3315	1785	2550	2538.00	2.14	-7779	2596	2572	2541	2517	2486	2585	2530	270	765	500	1830	5	1	53985163	1377	8.73	0.99	12	0.13	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	5.79	N	017550	500	269 억	1153643	N	N	8	N	00	N
175	20230801	110251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2555	5	2	0.20	158799880	62588	37.43	2535	2555	2525	3315	1785	2550	2537.23	2.14	-6803	2596	2572	2541	2517	2486	2585	2530	270	765	500	1830	5	1	53985163	1379	8.75	1.00	12	0.12	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	5.79	N	017550	500	269 억	1153643	N	N	8	N	00	N
176	20230801	100253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2530	-20	5	-0.78	97877950	38620	23.10	2535	2555	2525	3315	1785	2550	2534.39	2.14	-4314	2596	2572	2541	2517	2486	2585	2530	270	765	500	1830	5	1	53985163	1366	8.66	0.99	12	0.07	292.00	2566.00	3655	20221124	-30.78	2220	20220928	13.96	3240	-21.91	20230113	2320	9.05	20230726	3655	-30.78	20221124	2220	13.96	20220928	5.79	N	017550	500	269 억	1153643	N	N	8	N	00	N
177	20230801	090251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2550	0	3	0.00	10420775	4107	2.46	2535	2550	2535	3315	1785	2550	2537.32	2.14	-692	2596	2572	2541	2517	2486	2585	2530	270	765	500	1830	5	1	53985163	1377	8.73	0.99	12	0.01	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	5.79	N	017550	500	269 억	1153643	N	N	8	N	00	N

73 KiB Raw Blame History

73 KiB

Raw Blame History