KissMeData/025890/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160357	57	100.00	KOSPI	기계	N	N	N	N	N	2730	10	2	0.37	47841845	17735	105.48	2720	2730	2670	3535	1905	2720	2697.12	4.59	-3693	2760	2740	2715	2695	2670	2742	2697	57	815	500	1840	5	1	11309259	309	17.96	1.01	12	0.16	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.65	N	025890	500	56 억	518634	N	N	0	N	N
3	20230831	150452	57	100.00	KOSPI	기계	N	N	N	N	N	2680	-40	5	-1.47	42860640	15893	94.53	2720	2730	2670	3535	1905	2720	2696.83	4.59	-3546	2760	2740	2715	2695	2670	2742	2697	57	815	500	1840	5	1	11309259	303	17.63	0.99	12	0.14	152.00	2714.00	4705	20230417	-43.04	2295	20221107	16.78	4705	-43.04	20230417	2490	7.63	20230103	4705	-43.04	20230417	2295	16.78	20221107	0.65	N	025890	500	56 억	518634	N	N	0	N	N
4	20230831	140514	57	100.00	KOSPI	기계	N	N	N	N	N	2680	-40	5	-1.47	35569565	13170	78.33	2720	2730	2675	3535	1905	2720	2700.80	4.59	-3429	2760	2740	2715	2695	2670	2742	2697	57	815	500	1840	5	1	11309259	303	17.63	0.99	12	0.12	152.00	2714.00	4705	20230417	-43.04	2295	20221107	16.78	4705	-43.04	20230417	2490	7.63	20230103	4705	-43.04	20230417	2295	16.78	20221107	0.65	N	025890	500	56 억	518634	N	N	0	N	N
5	20230831	130501	57	100.00	KOSPI	기계	N	N	N	N	N	2700	-20	5	-0.74	31465015	11640	69.23	2720	2730	2680	3535	1905	2720	2703.18	4.59	-3231	2760	2740	2715	2695	2670	2742	2697	57	815	500	1840	5	1	11309259	305	17.76	0.99	12	0.10	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.65	N	025890	500	56 억	518634	N	N	0	N	N
6	20230831	120507	57	100.00	KOSPI	기계	N	N	N	N	N	2680	-40	5	-1.47	23773350	8798	52.33	2720	2730	2680	3535	1905	2720	2702.13	4.59	-2449	2760	2740	2715	2695	2670	2742	2697	57	815	500	1840	5	1	11309259	303	17.63	0.99	12	0.08	152.00	2714.00	4705	20230417	-43.04	2295	20221107	16.78	4705	-43.04	20230417	2490	7.63	20230103	4705	-43.04	20230417	2295	16.78	20221107	0.65	N	025890	500	56 억	518634	N	N	0	N	N
7	20230831	110706	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-10	5	-0.37	13181490	4860	28.91	2720	2730	2700	3535	1905	2720	2712.24	4.59	-1537	2760	2740	2715	2695	2670	2742	2697	57	815	500	1840	5	1	11309259	306	17.83	1.00	12	0.04	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.65	N	025890	500	56 억	518634	N	N	0	N	N
8	20230831	100539	57	100.00	KOSPI	기계	N	N	N	N	N	2700	-20	5	-0.74	8167270	3008	17.89	2720	2730	2700	3535	1905	2720	2715.18	4.59	-662	2760	2740	2715	2695	2670	2742	2697	57	815	500	1840	5	1	11309259	305	17.76	0.99	12	0.03	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.65	N	025890	500	56 억	518634	N	N	0	N	N
9	20230831	090431	57	100.00	KOSPI	기계	N	N	N	N	N	2725	5	2	0.18	3734710	1373	8.17	2720	2730	2720	3535	1905	2720	2720.11	4.59	-354	2760	2740	2715	2695	2670	2742	2697	57	815	500	1840	5	1	11309259	308	17.93	1.00	12	0.01	152.00	2714.00	4705	20230417	-42.08	2295	20221107	18.74	4705	-42.08	20230417	2490	9.44	20230103	4705	-42.08	20230417	2295	18.74	20221107	0.65	N	025890	500	56 억	518634	N	N	0	N	N
10	20230830	160359	57	100.00	KOSPI	기계	N	N	N	N	N	2720	0	3	0.00	45548965	16813	60.96	2720	2735	2690	3535	1905	2720	2709.15	4.58	36	2770	2745	2715	2690	2660	2730	2675	57	815	500	1840	5	1	11309259	308	17.89	1.00	12	0.15	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.65	N	025890	500	56 억	518498	N	N	0	N	N
11	20230830	150440	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-15	5	-0.55	32861335	12111	43.91	2720	2735	2695	3535	1905	2720	2713.35	4.58	64	2770	2745	2715	2690	2660	2730	2675	57	815	500	1840	5	1	11309259	306	17.80	1.00	12	0.11	152.00	2714.00	4705	20230417	-42.51	2295	20221107	17.86	4705	-42.51	20230417	2490	8.63	20230103	4705	-42.51	20230417	2295	17.86	20221107	0.65	N	025890	500	56 억	518498	N	N	0	N	N
12	20230830	140505	57	100.00	KOSPI	기계	N	N	N	N	N	2720	0	3	0.00	30800070	11350	41.15	2720	2735	2695	3535	1905	2720	2713.66	4.58	65	2770	2745	2715	2690	2660	2730	2675	57	815	500	1840	5	1	11309259	308	17.89	1.00	12	0.10	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.65	N	025890	500	56 억	518498	N	N	0	N	N
13	20230830	130451	57	100.00	KOSPI	기계	N	N	N	N	N	2720	0	3	0.00	29004890	10690	38.76	2720	2735	2695	3535	1905	2720	2713.27	4.58	226	2770	2745	2715	2690	2660	2730	2675	57	815	500	1840	5	1	11309259	308	17.89	1.00	12	0.09	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.65	N	025890	500	56 억	518498	N	N	0	N	N
14	20230830	120500	57	100.00	KOSPI	기계	N	N	N	N	N	2700	-20	5	-0.74	24750860	9119	33.06	2720	2725	2695	3535	1905	2720	2714.21	4.58	518	2770	2745	2715	2690	2660	2730	2675	57	815	500	1840	5	1	11309259	305	17.76	0.99	12	0.08	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.65	N	025890	500	56 억	518498	N	N	0	N	N
15	20230830	110704	57	100.00	KOSPI	기계	N	N	N	N	N	2715	-5	5	-0.18	11237695	4133	14.98	2720	2725	2710	3535	1905	2720	2719.02	4.58	1151	2770	2745	2715	2690	2660	2730	2675	57	815	500	1840	5	1	11309259	307	17.86	1.00	12	0.04	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.65	N	025890	500	56 억	518498	N	N	0	N	N
16	20230830	100526	57	100.00	KOSPI	기계	N	N	N	N	N	2725	5	2	0.18	7658755	2816	10.21	2720	2725	2710	3535	1905	2720	2719.73	4.58	1216	2770	2745	2715	2690	2660	2730	2675	57	815	500	1840	5	1	11309259	308	17.93	1.00	12	0.02	152.00	2714.00	4705	20230417	-42.08	2295	20221107	18.74	4705	-42.08	20230417	2490	9.44	20230103	4705	-42.08	20230417	2295	18.74	20221107	0.65	N	025890	500	56 억	518498	N	N	0	N	N
17	20230830	090426	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-10	5	-0.37	1187880	437	1.58	2720	2720	2710	3535	1905	2720	2718.26	4.58	-57	2770	2745	2715	2690	2660	2730	2675	57	815	500	1840	5	1	11309259	306	17.83	1.00	12	0.00	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.65	N	025890	500	56 억	518498	N	N	0	N	N
18	20230829	160356	57	100.00	KOSPI	기계	N	N	N	N	N	2720	20	2	0.74	74663770	27582	147.08	2725	2740	2685	3510	1890	2700	2706.97	4.60	-1749	2766	2732	2696	2662	2626	2750	2680	57	810	500	1830	5	1	11309259	308	17.89	1.00	12	0.24	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.65	N	025890	500	56 억	520247	N	N	0	N	N
19	20230829	150443	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-10	5	-0.37	70669735	26104	139.20	2725	2740	2685	3510	1890	2700	2707.24	4.60	-1561	2766	2732	2696	2662	2626	2750	2680	57	810	500	1830	5	1	11309259	304	17.70	0.99	12	0.23	152.00	2714.00	4705	20230417	-42.83	2295	20221107	17.21	4705	-42.83	20230417	2490	8.03	20230103	4705	-42.83	20230417	2295	17.21	20221107	0.65	N	025890	500	56 억	520247	N	N	0	N	N
20	20230829	140516	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-10	5	-0.37	65039620	24011	128.04	2725	2740	2685	3510	1890	2700	2708.74	4.60	-1786	2766	2732	2696	2662	2626	2750	2680	57	810	500	1830	5	1	11309259	304	17.70	0.99	12	0.21	152.00	2714.00	4705	20230417	-42.83	2295	20221107	17.21	4705	-42.83	20230417	2490	8.03	20230103	4705	-42.83	20230417	2295	17.21	20221107	0.65	N	025890	500	56 억	520247	N	N	0	N	N
21	20230829	130455	57	100.00	KOSPI	기계	N	N	N	N	N	2700	0	3	0.00	62354405	23014	122.72	2725	2740	2690	3510	1890	2700	2709.41	4.60	-1771	2766	2732	2696	2662	2626	2750	2680	57	810	500	1830	5	1	11309259	305	17.76	0.99	12	0.20	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.65	N	025890	500	56 억	520247	N	N	0	N	N
22	20230829	120512	57	100.00	KOSPI	기계	N	N	N	N	N	2700	0	3	0.00	18374240	6758	36.04	2725	2740	2695	3510	1890	2700	2718.89	4.60	-830	2766	2732	2696	2662	2626	2750	2680	57	810	500	1830	5	1	11309259	305	17.76	0.99	12	0.06	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.65	N	025890	500	56 억	520247	N	N	0	N	N
23	20230829	110757	57	100.00	KOSPI	기계	N	N	N	N	N	2705	5	2	0.19	13363125	4903	26.15	2725	2740	2705	3510	1890	2700	2725.50	4.60	-722	2766	2732	2696	2662	2626	2750	2680	57	810	500	1830	5	1	11309259	306	17.80	1.00	12	0.04	152.00	2714.00	4705	20230417	-42.51	2295	20221107	17.86	4705	-42.51	20230417	2490	8.63	20230103	4705	-42.51	20230417	2295	17.86	20221107	0.65	N	025890	500	56 억	520247	N	N	0	N	N
24	20230829	100543	57	100.00	KOSPI	기계	N	N	N	N	N	2715	15	2	0.56	10285785	3767	20.09	2725	2740	2715	3510	1890	2700	2730.50	4.60	-645	2766	2732	2696	2662	2626	2750	2680	57	810	500	1830	5	1	11309259	307	17.86	1.00	12	0.03	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.65	N	025890	500	56 억	520247	N	N	0	N	N
25	20230829	090347	57	100.00	KOSPI	기계	N	N	N	N	N	2735	35	2	1.30	5848610	2144	11.43	2725	2740	2725	3510	1890	2700	2727.90	4.60	-754	2766	2732	2696	2662	2626	2750	2680	57	810	500	1830	5	1	11309259	309	17.99	1.01	12	0.02	152.00	2714.00	4705	20230417	-41.87	2295	20221107	19.17	4705	-41.87	20230417	2490	9.84	20230103	4705	-41.87	20230417	2295	19.17	20221107	0.65	N	025890	500	56 억	520247	N	N	0	N	N
26	20230828	160346	57	100.00	KOSPI	기계	N	N	N	N	N	2700	15	2	0.56	50464010	18750	129.14	2685	2730	2660	3490	1880	2685	2691.41	4.57	2987	2761	2722	2701	2662	2641	2712	2652	57	805	500	1820	5	1	11309259	305	17.76	0.99	12	0.17	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.65	N	025890	500	56 억	517260	N	N	0	N	N
27	20230828	150350	57	100.00	KOSPI	기계	N	N	N	N	N	2700	15	2	0.56	48539885	18037	124.23	2685	2730	2660	3490	1880	2685	2691.13	4.57	3023	2761	2722	2701	2662	2641	2712	2652	57	805	500	1820	5	1	11309259	305	17.76	0.99	12	0.16	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.65	N	025890	500	56 억	517260	N	N	0	N	N
28	20230828	140349	57	100.00	KOSPI	기계	N	N	N	N	N	2690	5	2	0.19	28473365	10524	72.48	2685	2730	2685	3490	1880	2685	2705.56	4.57	59	2761	2722	2701	2662	2641	2712	2652	57	805	500	1820	5	1	11309259	304	17.70	0.99	12	0.09	152.00	2714.00	4705	20230417	-42.83	2295	20221107	17.21	4705	-42.83	20230417	2490	8.03	20230103	4705	-42.83	20230417	2295	17.21	20221107	0.65	N	025890	500	56 억	517260	N	N	0	N	N
29	20230828	130354	57	100.00	KOSPI	기계	N	N	N	N	N	2715	30	2	1.12	24798950	9159	63.08	2685	2730	2685	3490	1880	2685	2707.60	4.57	-301	2761	2722	2701	2662	2641	2712	2652	57	805	500	1820	5	1	11309259	307	17.86	1.00	12	0.08	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.65	N	025890	500	56 억	517260	N	N	0	N	N
30	20230828	120350	57	100.00	KOSPI	기계	N	N	N	N	N	2710	25	2	0.93	23891830	8824	60.78	2685	2730	2685	3490	1880	2685	2707.60	4.57	-148	2761	2722	2701	2662	2641	2712	2652	57	805	500	1820	5	1	11309259	306	17.83	1.00	12	0.08	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.65	N	025890	500	56 억	517260	N	N	0	N	N
31	20230828	110349	57	100.00	KOSPI	기계	N	N	N	N	N	2710	25	2	0.93	11820600	4367	30.08	2685	2730	2685	3490	1880	2685	2706.80	4.57	-782	2761	2722	2701	2662	2641	2712	2652	57	805	500	1820	5	1	11309259	306	17.83	1.00	12	0.04	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.65	N	025890	500	56 억	517260	N	N	0	N	N
32	20230828	100344	57	100.00	KOSPI	기계	N	N	N	N	N	2710	25	2	0.93	5052430	1867	12.86	2685	2730	2685	3490	1880	2685	2706.18	4.57	-780	2761	2722	2701	2662	2641	2712	2652	57	805	500	1820	5	1	11309259	306	17.83	1.00	12	0.02	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.65	N	025890	500	56 억	517260	N	N	0	N	N
33	20230828	090350	57	100.00	KOSPI	기계	N	N	N	N	N	2700	15	2	0.56	2552635	947	6.52	2685	2730	2685	3490	1880	2685	2695.50	4.57	-206	2761	2722	2701	2662	2641	2712	2652	57	805	500	1820	5	1	11309259	305	17.76	0.99	12	0.01	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.65	N	025890	500	56 억	517260	N	N	0	N	N
34	20230825	160347	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-55	5	-2.01	39262990	14519	90.05	2740	2740	2680	3560	1920	2740	2704.25	4.63	-6369	2780	2760	2730	2710	2680	2745	2695	57	820	500	1860	5	1	11309259	304	17.66	0.99	12	0.13	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.65	N	025890	500	56 억	523643	N	N	1	N	N
35	20230825	150349	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-55	5	-2.01	37098190	13713	85.05	2740	2740	2680	3560	1920	2740	2705.33	4.63	-6249	2780	2760	2730	2710	2680	2745	2695	57	820	500	1860	5	1	11309259	304	17.66	0.99	12	0.12	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.65	N	025890	500	56 억	523643	N	N	1	N	N
36	20230825	140348	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-55	5	-2.01	33533425	12386	76.82	2740	2740	2680	3560	1920	2740	2707.37	4.63	-6038	2780	2760	2730	2710	2680	2745	2695	57	820	500	1860	5	1	11309259	304	17.66	0.99	12	0.11	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.65	N	025890	500	56 억	523643	N	N	1	N	N
37	20230825	130347	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-55	5	-2.01	31214385	11522	71.46	2740	2740	2685	3560	1920	2740	2709.11	4.63	-5774	2780	2760	2730	2710	2680	2745	2695	57	820	500	1860	5	1	11309259	304	17.66	0.99	12	0.10	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.65	N	025890	500	56 억	523643	N	N	1	N	N
38	20230825	120348	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-30	5	-1.09	17208395	6331	39.27	2740	2740	2685	3560	1920	2740	2718.12	4.63	-2276	2780	2760	2730	2710	2680	2745	2695	57	820	500	1860	5	1	11309259	306	17.83	1.00	12	0.06	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.65	N	025890	500	56 억	523643	N	N	1	N	N
39	20230825	110348	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-45	5	-1.64	13139020	4833	29.98	2740	2740	2685	3560	1920	2740	2718.61	4.63	-2080	2780	2760	2730	2710	2680	2745	2695	57	820	500	1860	5	1	11309259	305	17.73	0.99	12	0.04	152.00	2714.00	4705	20230417	-42.72	2295	20221107	17.43	4705	-42.72	20230417	2490	8.23	20230103	4705	-42.72	20230417	2295	17.43	20221107	0.65	N	025890	500	56 억	523643	N	N	1	N	N
40	20230825	100347	57	100.00	KOSPI	기계	N	N	N	N	N	2725	-15	5	-0.55	8686325	3183	19.74	2740	2740	2695	3560	1920	2740	2728.97	4.63	-478	2780	2760	2730	2710	2680	2745	2695	57	820	500	1860	5	1	11309259	308	17.93	1.00	12	0.03	152.00	2714.00	4705	20230417	-42.08	2295	20221107	18.74	4705	-42.08	20230417	2490	9.44	20230103	4705	-42.08	20230417	2295	18.74	20221107	0.65	N	025890	500	56 억	523643	N	N	1	N	N
41	20230825	090349	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-45	5	-1.64	5869170	2144	13.30	2740	2740	2695	3560	1920	2740	2737.49	4.63	-276	2780	2760	2730	2710	2680	2745	2695	57	820	500	1860	5	1	11309259	305	17.73	0.99	12	0.02	152.00	2714.00	4705	20230417	-42.72	2295	20221107	17.43	4705	-42.72	20230417	2490	8.23	20230103	4705	-42.72	20230417	2295	17.43	20221107	0.65	N	025890	500	56 억	523643	N	N	1	N	N
42	20230824	160345	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-10	5	-0.36	43845875	16123	82.56	2750	2750	2700	3575	1925	2750	2719.46	4.66	-3165	2783	2766	2743	2726	2703	2775	2735	57	825	500	1870	5	1	11309259	310	18.03	1.01	12	0.14	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.74	N	025890	500	56 억	526742	N	N	1	N	N
43	20230824	150344	57	100.00	KOSPI	기계	N	N	N	N	N	2725	-25	5	-0.91	35536605	13061	66.88	2750	2750	2705	3575	1925	2750	2720.82	4.66	-2568	2783	2766	2743	2726	2703	2775	2735	57	825	500	1870	5	1	11309259	308	17.93	1.00	12	0.12	152.00	2714.00	4705	20230417	-42.08	2295	20221107	18.74	4705	-42.08	20230417	2490	9.44	20230103	4705	-42.08	20230417	2295	18.74	20221107	0.74	N	025890	500	56 억	526742	N	N	2	N	N
44	20230824	140345	57	100.00	KOSPI	기계	N	N	N	N	N	2715	-35	5	-1.27	33041490	12146	62.20	2750	2750	2705	3575	1925	2750	2720.36	4.66	-2297	2783	2766	2743	2726	2703	2775	2735	57	825	500	1870	5	1	11309259	307	17.86	1.00	12	0.11	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.74	N	025890	500	56 억	526742	N	N	2	N	N
45	20230824	130347	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-15	5	-0.55	25344795	9312	47.69	2750	2750	2705	3575	1925	2750	2721.73	4.66	-1639	2783	2766	2743	2726	2703	2775	2735	57	825	500	1870	5	1	11309259	309	17.99	1.01	12	0.08	152.00	2714.00	4705	20230417	-41.87	2295	20221107	19.17	4705	-41.87	20230417	2490	9.84	20230103	4705	-41.87	20230417	2295	19.17	20221107	0.74	N	025890	500	56 억	526742	N	N	2	N	N
46	20230824	120347	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-40	5	-1.45	23064910	8472	43.38	2750	2750	2705	3575	1925	2750	2722.49	4.66	-1425	2783	2766	2743	2726	2703	2775	2735	57	825	500	1870	5	1	11309259	306	17.83	1.00	12	0.07	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.74	N	025890	500	56 억	526742	N	N	2	N	N
47	20230824	110346	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-40	5	-1.45	19994390	7339	37.58	2750	2750	2705	3575	1925	2750	2724.40	4.66	-1208	2783	2766	2743	2726	2703	2775	2735	57	825	500	1870	5	1	11309259	306	17.83	1.00	12	0.06	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.74	N	025890	500	56 억	526742	N	N	2	N	N
48	20230824	100345	57	100.00	KOSPI	기계	N	N	N	N	N	2720	-30	5	-1.09	13723645	5029	25.75	2750	2750	2705	3575	1925	2750	2728.90	4.66	-1276	2783	2766	2743	2726	2703	2775	2735	57	825	500	1870	5	1	11309259	308	17.89	1.00	12	0.04	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.74	N	025890	500	56 억	526742	N	N	2	N	N
49	20230824	090347	57	100.00	KOSPI	기계	N	N	N	N	N	2750	0	3	0.00	5024250	1827	9.36	2750	2750	2750	3575	1925	2750	2750.00	4.66	-835	2783	2766	2743	2726	2703	2775	2735	57	825	500	1870	5	1	11309259	311	18.09	1.01	12	0.02	152.00	2714.00	4705	20230417	-41.55	2295	20221107	19.83	4705	-41.55	20230417	2490	10.44	20230103	4705	-41.55	20230417	2295	19.83	20221107	0.74	N	025890	500	56 억	526742	N	N	2	N	N
50	20230823	160344	57	100.00	KOSPI	기계	N	N	N	N	N	2750	5	2	0.18	53557240	19527	66.22	2745	2760	2720	3565	1925	2745	2742.73	4.66	-203	2835	2790	2755	2710	2675	2812	2732	57	820	500	1860	5	1	11309259	311	18.09	1.01	12	0.17	152.00	2714.00	4705	20230417	-41.55	2295	20221107	19.83	4705	-41.55	20230417	2490	10.44	20230103	4705	-41.55	20230417	2295	19.83	20221107	0.74	N	025890	500	56 억	526911	N	N	2	N	N
51	20230823	150345	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-5	5	-0.18	52055860	18977	64.36	2745	2760	2720	3565	1925	2745	2743.10	4.66	-153	2835	2790	2755	2710	2675	2812	2732	57	820	500	1860	5	1	11309259	310	18.03	1.01	12	0.17	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.74	N	025890	500	56 억	526911	N	N	2	N	N
52	20230823	140346	57	100.00	KOSPI	기계	N	N	N	N	N	2745	0	3	0.00	43437640	15834	53.70	2745	2760	2720	3565	1925	2745	2743.31	4.66	401	2835	2790	2755	2710	2675	2812	2732	57	820	500	1860	5	1	11309259	310	18.06	1.01	12	0.14	152.00	2714.00	4705	20230417	-41.66	2295	20221107	19.61	4705	-41.66	20230417	2490	10.24	20230103	4705	-41.66	20230417	2295	19.61	20221107	0.74	N	025890	500	56 억	526911	N	N	2	N	N
53	20230823	130345	57	100.00	KOSPI	기계	N	N	N	N	N	2750	5	2	0.18	37991140	13853	46.98	2745	2760	2720	3565	1925	2745	2742.45	4.66	828	2835	2790	2755	2710	2675	2812	2732	57	820	500	1860	5	1	11309259	311	18.09	1.01	12	0.12	152.00	2714.00	4705	20230417	-41.55	2295	20221107	19.83	4705	-41.55	20230417	2490	10.44	20230103	4705	-41.55	20230417	2295	19.83	20221107	0.74	N	025890	500	56 억	526911	N	N	2	N	N
54	20230823	120347	57	100.00	KOSPI	기계	N	N	N	N	N	2755	10	2	0.36	36666085	13372	45.35	2745	2760	2720	3565	1925	2745	2742.00	4.66	1130	2835	2790	2755	2710	2675	2812	2732	57	820	500	1860	5	1	11309259	312	18.12	1.02	12	0.12	152.00	2714.00	4705	20230417	-41.45	2295	20221107	20.04	4705	-41.45	20230417	2490	10.64	20230103	4705	-41.45	20230417	2295	20.04	20221107	0.74	N	025890	500	56 억	526911	N	N	2	N	N
55	20230823	110345	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-5	5	-0.18	29124070	10623	36.03	2745	2760	2720	3565	1925	2745	2741.61	4.66	1476	2835	2790	2755	2710	2675	2812	2732	57	820	500	1860	5	1	11309259	310	18.03	1.01	12	0.09	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.74	N	025890	500	56 억	526911	N	N	2	N	N
56	20230823	100344	57	100.00	KOSPI	기계	N	N	N	N	N	2745	0	3	0.00	21607545	7891	26.76	2745	2760	2720	3565	1925	2745	2738.25	4.66	1696	2835	2790	2755	2710	2675	2812	2732	57	820	500	1860	5	1	11309259	310	18.06	1.01	12	0.07	152.00	2714.00	4705	20230417	-41.66	2295	20221107	19.61	4705	-41.66	20230417	2490	10.24	20230103	4705	-41.66	20230417	2295	19.61	20221107	0.74	N	025890	500	56 억	526911	N	N	2	N	N
57	20230823	090348	57	100.00	KOSPI	기계	N	N	N	N	N	2755	10	2	0.36	8746485	3186	10.80	2745	2755	2745	3565	1925	2745	2745.29	4.66	-278	2835	2790	2755	2710	2675	2812	2732	57	820	500	1860	5	1	11309259	312	18.12	1.02	12	0.03	152.00	2714.00	4705	20230417	-41.45	2295	20221107	20.04	4705	-41.45	20230417	2490	10.64	20230103	4705	-41.45	20230417	2295	20.04	20221107	0.74	N	025890	500	56 억	526911	N	N	2	N	N
58	20230822	160342	57	100.00	KOSPI	기계	N	N	N	N	N	2745	5	2	0.18	81079750	29469	102.63	2740	2800	2720	3560	1920	2740	2751.36	4.65	1446	2796	2767	2721	2692	2646	2777	2702	57	820	500	1860	5	1	11309259	310	18.06	1.01	12	0.26	152.00	2714.00	4705	20230417	-41.66	2295	20221107	19.61	4705	-41.66	20230417	2490	10.24	20230103	4705	-41.66	20230417	2295	19.61	20221107	0.73	N	025890	500	56 억	525441	N	N	2	N	N
59	20230822	150342	57	100.00	KOSPI	기계	N	N	N	N	N	2745	5	2	0.18	62886485	22851	79.58	2740	2800	2720	3560	1920	2740	2752.02	4.65	1767	2796	2767	2721	2692	2646	2777	2702	57	820	500	1860	5	1	11309259	310	18.06	1.01	12	0.20	152.00	2714.00	4705	20230417	-41.66	2295	20221107	19.61	4705	-41.66	20230417	2490	10.24	20230103	4705	-41.66	20230417	2295	19.61	20221107	0.73	N	025890	500	56 억	525441	N	N	4	N	N
60	20230822	140346	57	100.00	KOSPI	기계	N	N	N	N	N	2740	0	3	0.00	62452800	22693	79.03	2740	2800	2720	3560	1920	2740	2752.07	4.65	1892	2796	2767	2721	2692	2646	2777	2702	57	820	500	1860	5	1	11309259	310	18.03	1.01	12	0.20	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.73	N	025890	500	56 억	525441	N	N	4	N	N
61	20230822	130343	57	100.00	KOSPI	기계	N	N	N	N	N	2740	0	3	0.00	61630800	22393	77.98	2740	2800	2720	3560	1920	2740	2752.24	4.65	1892	2796	2767	2721	2692	2646	2777	2702	57	820	500	1860	5	1	11309259	310	18.03	1.01	12	0.20	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.73	N	025890	500	56 억	525441	N	N	4	N	N
62	20230822	120337	57	100.00	KOSPI	기계	N	N	N	N	N	2740	0	3	0.00	58122050	21110	73.52	2740	2800	2720	3560	1920	2740	2753.29	4.65	2015	2796	2767	2721	2692	2646	2777	2702	57	820	500	1860	5	1	11309259	310	18.03	1.01	12	0.19	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.73	N	025890	500	56 억	525441	N	N	4	N	N
63	20230822	110342	57	100.00	KOSPI	기계	N	N	N	N	N	2725	-15	5	-0.55	56757355	20612	71.78	2740	2800	2720	3560	1920	2740	2753.61	4.65	2309	2796	2767	2721	2692	2646	2777	2702	57	820	500	1860	5	1	11309259	308	17.93	1.00	12	0.18	152.00	2714.00	4705	20230417	-42.08	2295	20221107	18.74	4705	-42.08	20230417	2490	9.44	20230103	4705	-42.08	20230417	2295	18.74	20221107	0.73	N	025890	500	56 억	525441	N	N	4	N	N
64	20230822	100341	57	100.00	KOSPI	기계	N	N	N	N	N	2740	0	3	0.00	49133295	17815	62.04	2740	2800	2735	3560	1920	2740	2757.97	4.65	421	2796	2767	2721	2692	2646	2777	2702	57	820	500	1860	5	1	11309259	310	18.03	1.01	12	0.16	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.73	N	025890	500	56 억	525441	N	N	4	N	N
65	20230822	090341	57	100.00	KOSPI	기계	N	N	N	N	N	2760	20	2	0.73	2307740	841	2.93	2740	2760	2740	3560	1920	2740	2744.04	4.65	111	2796	2767	2721	2692	2646	2777	2702	57	820	500	1860	5	1	11309259	312	18.16	1.02	12	0.01	152.00	2714.00	4705	20230417	-41.34	2295	20221107	20.26	4705	-41.34	20230417	2490	10.84	20230103	4705	-41.34	20230417	2295	20.26	20221107	0.73	N	025890	500	56 억	525441	N	N	4	N	N
66	20230821	160342	57	100.00	KOSPI	기계	N	N	N	N	N	2740	10	2	0.37	77822375	28715	159.71	2740	2750	2675	3545	1915	2730	2710.16	4.67	-3235	2783	2756	2728	2701	2673	2742	2687	57	815	500	1850	5	1	11309259	310	18.03	1.01	12	0.25	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.74	N	025890	500	56 억	528546	N	N	4	N	N
67	20230821	150342	57	100.00	KOSPI	기계	N	N	N	N	N	2740	10	2	0.37	76027425	28061	156.08	2740	2750	2675	3545	1915	2730	2709.36	4.67	-3173	2783	2756	2728	2701	2673	2742	2687	57	815	500	1850	5	1	11309259	310	18.03	1.01	12	0.25	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.74	N	025890	500	56 억	528546	N	N	6	N	N
68	20230821	140345	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-20	5	-0.73	66342985	24494	136.24	2740	2750	2675	3545	1915	2730	2708.54	4.67	-1173	2783	2756	2728	2701	2673	2742	2687	57	815	500	1850	5	1	11309259	306	17.83	1.00	12	0.22	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.74	N	025890	500	56 억	528546	N	N	6	N	N
69	20230821	130345	57	100.00	KOSPI	기계	N	N	N	N	N	2700	-30	5	-1.10	63210495	23337	129.80	2740	2750	2675	3545	1915	2730	2708.60	4.67	-787	2783	2756	2728	2701	2673	2742	2687	57	815	500	1850	5	1	11309259	305	17.76	0.99	12	0.21	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.74	N	025890	500	56 억	528546	N	N	6	N	N
70	20230821	120344	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-45	5	-1.65	60200270	22220	123.59	2740	2750	2675	3545	1915	2730	2709.28	4.67	-492	2783	2756	2728	2701	2673	2742	2687	57	815	500	1850	5	1	11309259	304	17.66	0.99	12	0.20	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.74	N	025890	500	56 억	528546	N	N	6	N	N
71	20230821	110343	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-40	5	-1.47	44038885	16195	90.08	2740	2750	2685	3545	1915	2730	2719.29	4.67	-1259	2783	2756	2728	2701	2673	2742	2687	57	815	500	1850	5	1	11309259	304	17.70	0.99	12	0.14	152.00	2714.00	4705	20230417	-42.83	2295	20221107	17.21	4705	-42.83	20230417	2490	8.03	20230103	4705	-42.83	20230417	2295	17.21	20221107	0.74	N	025890	500	56 억	528546	N	N	6	N	N
72	20230821	100342	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-40	5	-1.47	31019530	11369	63.23	2740	2750	2685	3545	1915	2730	2728.43	4.67	-982	2783	2756	2728	2701	2673	2742	2687	57	815	500	1850	5	1	11309259	304	17.70	0.99	12	0.10	152.00	2714.00	4705	20230417	-42.83	2295	20221107	17.21	4705	-42.83	20230417	2490	8.03	20230103	4705	-42.83	20230417	2295	17.21	20221107	0.74	N	025890	500	56 억	528546	N	N	6	N	N
73	20230821	090347	57	100.00	KOSPI	기계	N	N	N	N	N	2750	20	2	0.73	10325255	3768	20.96	2740	2750	2740	3545	1915	2730	2740.25	4.67	-156	2783	2756	2728	2701	2673	2742	2687	57	815	500	1850	5	1	11309259	311	18.09	1.01	12	0.03	152.00	2714.00	4705	20230417	-41.55	2295	20221107	19.83	4705	-41.55	20230417	2490	10.44	20230103	4705	-41.55	20230417	2295	19.83	20221107	0.74	N	025890	500	56 억	528546	N	N	6	N	N
74	20230818	160342	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-10	5	-0.36	49040115	17979	26.56	2735	2755	2700	3560	1920	2740	2727.63	4.71	-4019	2966	2852	2696	2582	2426	2910	2640	57	820	500	1860	5	1	11309259	309	17.96	1.01	12	0.16	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.74	N	025890	500	56 억	532406	N	N	6	N	N
75	20230818	150339	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-10	5	-0.36	46806975	17161	25.35	2735	2755	2700	3560	1920	2740	2727.52	4.71	-3250	2966	2852	2696	2582	2426	2910	2640	57	820	500	1860	5	1	11309259	309	17.96	1.01	12	0.15	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.74	N	025890	500	56 억	532406	N	N	17	N	N
76	20230818	140342	57	100.00	KOSPI	기계	N	N	N	N	N	2755	15	2	0.55	35123250	12881	19.03	2735	2755	2700	3560	1920	2740	2726.75	4.71	-2866	2966	2852	2696	2582	2426	2910	2640	57	820	500	1860	5	1	11309259	312	18.12	1.02	12	0.11	152.00	2714.00	4705	20230417	-41.45	2295	20221107	20.04	4705	-41.45	20230417	2490	10.64	20230103	4705	-41.45	20230417	2295	20.04	20221107	0.74	N	025890	500	56 억	532406	N	N	17	N	N
77	20230818	130338	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-30	5	-1.09	22642450	8325	12.30	2735	2740	2700	3560	1920	2740	2719.81	4.71	-2283	2966	2852	2696	2582	2426	2910	2640	57	820	500	1860	5	1	11309259	306	17.83	1.00	12	0.07	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.74	N	025890	500	56 억	532406	N	N	17	N	N
78	20230818	120349	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-5	5	-0.18	17729685	6522	9.63	2735	2735	2700	3560	1920	2740	2718.44	4.71	-1869	2966	2852	2696	2582	2426	2910	2640	57	820	500	1860	5	1	11309259	309	17.99	1.01	12	0.06	152.00	2714.00	4705	20230417	-41.87	2295	20221107	19.17	4705	-41.87	20230417	2490	9.84	20230103	4705	-41.87	20230417	2295	19.17	20221107	0.74	N	025890	500	56 억	532406	N	N	17	N	N
79	20230818	110340	57	100.00	KOSPI	기계	N	N	N	N	N	2705	-35	5	-1.28	13564240	4984	7.36	2735	2735	2700	3560	1920	2740	2721.56	4.71	-1631	2966	2852	2696	2582	2426	2910	2640	57	820	500	1860	5	1	11309259	306	17.80	1.00	12	0.04	152.00	2714.00	4705	20230417	-42.51	2295	20221107	17.86	4705	-42.51	20230417	2490	8.63	20230103	4705	-42.51	20230417	2295	17.86	20221107	0.74	N	025890	500	56 억	532406	N	N	17	N	N
80	20230818	100342	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-30	5	-1.09	7318780	2687	3.97	2735	2735	2705	3560	1920	2740	2723.77	4.71	-246	2966	2852	2696	2582	2426	2910	2640	57	820	500	1860	5	1	11309259	306	17.83	1.00	12	0.02	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.74	N	025890	500	56 억	532406	N	N	17	N	N
81	20230818	090342	57	100.00	KOSPI	기계	N	N	N	N	N	2720	-20	5	-0.73	3932745	1439	2.13	2735	2735	2720	3560	1920	2740	2732.97	4.71	136	2966	2852	2696	2582	2426	2910	2640	57	820	500	1860	5	1	11309259	308	17.89	1.00	12	0.01	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.74	N	025890	500	56 억	532406	N	N	17	N	N
82	20230817	160342	57	100.00	KOSPI	기계	N	N	N	N	N	2740	180	2	7.03	182082380	67691	216.72	2640	2810	2540	3325	1795	2560	2689.91	4.77	-6945	2766	2662	2611	2507	2456	2637	2482	57	765	500	1740	5	1	11309259	310	18.03	1.01	12	0.60	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.74	N	025890	500	56 억	539775	N	N	17	N	N
83	20230817	150345	57	100.00	KOSPI	기계	N	N	N	N	N	2755	195	2	7.62	173161160	64431	206.28	2640	2810	2540	3325	1795	2560	2687.54	4.77	-7076	2766	2662	2611	2507	2456	2637	2482	57	765	500	1740	5	1	11309259	312	18.12	1.02	12	0.57	152.00	2714.00	4705	20230417	-41.45	2295	20221107	20.04	4705	-41.45	20230417	2490	10.64	20230103	4705	-41.45	20230417	2295	20.04	20221107	0.74	N	025890	500	56 억	539775	N	N	1	N	N
84	20230817	140341	57	100.00	KOSPI	기계	N	N	N	N	N	2745	185	2	7.23	119352010	45065	144.28	2640	2745	2540	3325	1795	2560	2648.44	4.77	-2670	2766	2662	2611	2507	2456	2637	2482	57	765	500	1740	5	1	11309259	310	18.06	1.01	12	0.40	152.00	2714.00	4705	20230417	-41.66	2295	20221107	19.61	4705	-41.66	20230417	2490	10.24	20230103	4705	-41.66	20230417	2295	19.61	20221107	0.74	N	025890	500	56 억	539775	N	N	1	N	N
85	20230817	130339	57	100.00	KOSPI	기계	N	N	N	N	N	2700	140	2	5.47	92198725	35085	112.33	2640	2730	2540	3325	1795	2560	2627.87	4.77	-7023	2766	2662	2611	2507	2456	2637	2482	57	765	500	1740	5	1	11309259	305	17.76	0.99	12	0.31	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.74	N	025890	500	56 억	539775	N	N	1	N	N
86	20230817	120340	57	100.00	KOSPI	기계	N	N	N	N	N	2680	120	2	4.69	78405385	29982	95.99	2640	2680	2540	3325	1795	2560	2615.08	4.77	-7448	2766	2662	2611	2507	2456	2637	2482	57	765	500	1740	5	1	11309259	303	17.63	0.99	12	0.27	152.00	2714.00	4705	20230417	-43.04	2295	20221107	16.78	4705	-43.04	20230417	2490	7.63	20230103	4705	-43.04	20230417	2295	16.78	20221107	0.74	N	025890	500	56 억	539775	N	N	1	N	N
87	20230817	110341	57	100.00	KOSPI	기계	N	N	N	N	N	2650	90	2	3.52	64160250	24604	78.77	2640	2680	2540	3325	1795	2560	2607.72	4.77	-7529	2766	2662	2611	2507	2456	2637	2482	57	765	500	1740	5	1	11309259	300	17.43	0.98	12	0.22	152.00	2714.00	4705	20230417	-43.68	2295	20221107	15.47	4705	-43.68	20230417	2490	6.43	20230103	4705	-43.68	20230417	2295	15.47	20221107	0.74	N	025890	500	56 억	539775	N	N	1	N	N
88	20230817	100340	57	100.00	KOSPI	기계	N	N	N	N	N	2620	60	2	2.34	55103360	21180	67.81	2640	2645	2540	3325	1795	2560	2601.67	4.77	-7498	2766	2662	2611	2507	2456	2637	2482	57	765	500	1740	5	1	11309259	296	17.24	0.97	12	0.19	152.00	2714.00	4705	20230417	-44.31	2295	20221107	14.16	4705	-44.31	20230417	2490	5.22	20230103	4705	-44.31	20230417	2295	14.16	20221107	0.74	N	025890	500	56 억	539775	N	N	1	N	N
89	20230817	090339	57	100.00	KOSPI	기계	N	N	N	N	N	2580	20	2	0.78	26791880	10179	32.59	2640	2645	2580	3325	1795	2560	2632.07	4.77	-3234	2766	2662	2611	2507	2456	2637	2482	57	765	500	1740	5	1	11309259	292	16.97	0.95	12	0.09	152.00	2714.00	4705	20230417	-45.16	2295	20221107	12.42	4705	-45.16	20230417	2490	3.61	20230103	4705	-45.16	20230417	2295	12.42	20221107	0.74	N	025890	500	56 억	539775	N	N	1	N	N
90	20230816	160340	57	100.00	KOSPI	기계	N	N	N	N	N	2560	-180	5	-6.57	82415240	31235	148.74	2715	2715	2560	3560	1920	2740	2638.74	4.82	-5073	2830	2785	2745	2700	2660	2765	2680	57	820	500	1860	5	1	11309259	290	16.84	0.94	12	0.28	152.00	2714.00	4705	20230417	-45.59	2295	20221107	11.55	4705	-45.59	20230417	2490	2.81	20230103	4705	-45.59	20230417	2295	11.55	20221107	0.74	N	025890	500	56 억	544848	N	N	1	N	N
91	20230816	150340	57	100.00	KOSPI	기계	N	N	N	N	N	2605	-135	5	-4.93	71105010	26851	127.86	2715	2715	2600	3560	1920	2740	2648.12	4.82	-4334	2830	2785	2745	2700	2660	2765	2680	57	820	500	1860	5	1	11309259	295	17.14	0.96	12	0.24	152.00	2714.00	4705	20230417	-44.63	2295	20221107	13.51	4705	-44.63	20230417	2490	4.62	20230103	4705	-44.63	20230417	2295	13.51	20221107	0.74	N	025890	500	56 억	544848	N	N	2	N	N
92	20230816	140340	57	100.00	KOSPI	기계	N	N	N	N	N	2620	-120	5	-4.38	53918195	20283	96.59	2715	2715	2620	3560	1920	2740	2658.27	4.82	-4259	2830	2785	2745	2700	2660	2765	2680	57	820	500	1860	5	1	11309259	296	17.24	0.97	12	0.18	152.00	2714.00	4705	20230417	-44.31	2295	20221107	14.16	4705	-44.31	20230417	2490	5.22	20230103	4705	-44.31	20230417	2295	14.16	20221107	0.74	N	025890	500	56 억	544848	N	N	2	N	N
93	20230816	130341	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-115	5	-4.20	52365360	19691	93.77	2715	2715	2620	3560	1920	2740	2659.33	4.82	-4039	2830	2785	2745	2700	2660	2765	2680	57	820	500	1860	5	1	11309259	297	17.27	0.97	12	0.17	152.00	2714.00	4705	20230417	-44.21	2295	20221107	14.38	4705	-44.21	20230417	2490	5.42	20230103	4705	-44.21	20230417	2295	14.38	20221107	0.74	N	025890	500	56 억	544848	N	N	2	N	N
94	20230816	120345	57	100.00	KOSPI	기계	N	N	N	N	N	2625	-115	5	-4.20	44704280	16795	79.98	2715	2715	2620	3560	1920	2740	2661.74	4.82	-3222	2830	2785	2745	2700	2660	2765	2680	57	820	500	1860	5	1	11309259	297	17.27	0.97	12	0.15	152.00	2714.00	4705	20230417	-44.21	2295	20221107	14.38	4705	-44.21	20230417	2490	5.42	20230103	4705	-44.21	20230417	2295	14.38	20221107	0.74	N	025890	500	56 억	544848	N	N	2	N	N
95	20230816	110343	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-105	5	-3.83	38566590	14465	68.88	2715	2715	2620	3560	1920	2740	2666.17	4.82	-2457	2830	2785	2745	2700	2660	2765	2680	57	820	500	1860	5	1	11309259	298	17.34	0.97	12	0.13	152.00	2714.00	4705	20230417	-44.00	2295	20221107	14.81	4705	-44.00	20230417	2490	5.82	20230103	4705	-44.00	20230417	2295	14.81	20221107	0.74	N	025890	500	56 억	544848	N	N	2	N	N
96	20230816	100338	57	100.00	KOSPI	기계	N	N	N	N	N	2630	-110	5	-4.01	28357280	10588	50.42	2715	2715	2620	3560	1920	2740	2678.22	4.82	-3511	2830	2785	2745	2700	2660	2765	2680	57	820	500	1860	5	1	11309259	297	17.30	0.97	12	0.09	152.00	2714.00	4705	20230417	-44.10	2295	20221107	14.60	4705	-44.10	20230417	2490	5.62	20230103	4705	-44.10	20230417	2295	14.60	20221107	0.74	N	025890	500	56 억	544848	N	N	2	N	N
97	20230816	090337	57	100.00	KOSPI	기계	N	N	N	N	N	2690	-50	5	-1.82	11343600	4183	19.92	2715	2715	2690	3560	1920	2740	2711.80	4.82	-1290	2830	2785	2745	2700	2660	2765	2680	57	820	500	1860	5	1	11309259	304	17.70	0.99	12	0.04	152.00	2714.00	4705	20230417	-42.83	2295	20221107	17.21	4705	-42.83	20230417	2490	8.03	20230103	4705	-42.83	20230417	2295	17.21	20221107	0.74	N	025890	500	56 억	544848	N	N	2	N	N
98	20230814	160337	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-50	5	-1.79	57501235	20978	128.93	2790	2790	2705	3625	1955	2790	2741.09	4.87	-5985	2846	2817	2786	2757	2726	2832	2772	57	835	500	1890	5	1	11309259	310	18.03	1.01	12	0.19	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.74	N	025890	500	56 억	550833	N	N	2	N	N
99	20230814	150336	57	100.00	KOSPI	기계	N	N	N	N	N	2740	-50	5	-1.79	35815185	13010	79.96	2790	2790	2715	3625	1955	2790	2752.90	4.87	-5869	2846	2817	2786	2757	2726	2832	2772	57	835	500	1890	5	1	11309259	310	18.03	1.01	12	0.12	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.74	N	025890	500	56 억	550833	N	N	3	N	N
100	20230814	140337	57	100.00	KOSPI	기계	N	N	N	N	N	2735	-55	5	-1.97	31823230	11568	71.10	2790	2790	2715	3625	1955	2790	2750.97	4.87	-5798	2846	2817	2786	2757	2726	2832	2772	57	835	500	1890	5	1	11309259	309	17.99	1.01	12	0.10	152.00	2714.00	4705	20230417	-41.87	2295	20221107	19.17	4705	-41.87	20230417	2490	9.84	20230103	4705	-41.87	20230417	2295	19.17	20221107	0.74	N	025890	500	56 억	550833	N	N	3	N	N
101	20230814	130336	57	100.00	KOSPI	기계	N	N	N	N	N	2745	-45	5	-1.61	28137315	10237	62.92	2790	2790	2715	3625	1955	2790	2748.59	4.87	-5503	2846	2817	2786	2757	2726	2832	2772	57	835	500	1890	5	1	11309259	310	18.06	1.01	12	0.09	152.00	2714.00	4705	20230417	-41.66	2295	20221107	19.61	4705	-41.66	20230417	2490	10.24	20230103	4705	-41.66	20230417	2295	19.61	20221107	0.74	N	025890	500	56 억	550833	N	N	3	N	N
102	20230814	120335	57	100.00	KOSPI	기계	N	N	N	N	N	2725	-65	5	-2.33	25933310	9430	57.96	2790	2790	2715	3625	1955	2790	2750.09	4.87	-5660	2846	2817	2786	2757	2726	2832	2772	57	835	500	1890	5	1	11309259	308	17.93	1.00	12	0.08	152.00	2714.00	4705	20230417	-42.08	2295	20221107	18.74	4705	-42.08	20230417	2490	9.44	20230103	4705	-42.08	20230417	2295	18.74	20221107	0.74	N	025890	500	56 억	550833	N	N	3	N	N
103	20230814	110335	57	100.00	KOSPI	기계	N	N	N	N	N	2730	-60	5	-2.15	20331100	7376	45.33	2790	2790	2730	3625	1955	2790	2756.39	4.87	-3969	2846	2817	2786	2757	2726	2832	2772	57	835	500	1890	5	1	11309259	309	17.96	1.01	12	0.07	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.74	N	025890	500	56 억	550833	N	N	3	N	N
104	20230814	100335	57	100.00	KOSPI	기계	N	N	N	N	N	2755	-35	5	-1.25	8357480	3011	18.51	2790	2790	2755	3625	1955	2790	2775.65	4.87	-948	2846	2817	2786	2757	2726	2832	2772	57	835	500	1890	5	1	11309259	312	18.12	1.02	12	0.03	152.00	2714.00	4705	20230417	-41.45	2295	20221107	20.04	4705	-41.45	20230417	2490	10.64	20230103	4705	-41.45	20230417	2295	20.04	20221107	0.74	N	025890	500	56 억	550833	N	N	3	N	N
105	20230814	090335	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-20	5	-0.72	3227150	1158	7.12	2790	2790	2770	3625	1955	2790	2786.83	4.87	44	2846	2817	2786	2757	2726	2832	2772	57	835	500	1890	5	1	11309259	313	18.22	1.02	12	0.01	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.74	N	025890	500	56 억	550833	N	N	3	N	N
106	20230811	160334	57	100.00	KOSPI	기계	N	N	N	N	N	2790	20	2	0.72	44784250	16070	63.15	2770	2815	2755	3600	1940	2770	2786.82	4.84	3851	2870	2820	2735	2685	2600	2845	2710	57	830	500	1880	5	1	11309259	316	18.36	1.03	12	0.14	152.00	2714.00	4705	20230417	-40.70	2295	20221107	21.57	4705	-40.70	20230417	2490	12.05	20230103	4705	-40.70	20230417	2295	21.57	20221107	0.74	N	025890	500	56 억	546982	N	N	3	N	N
107	20230811	150332	57	100.00	KOSPI	기계	N	N	N	N	N	2795	25	2	0.90	35045025	12580	49.44	2770	2815	2755	3600	1940	2770	2785.77	4.84	3771	2870	2820	2735	2685	2600	2845	2710	57	830	500	1880	5	1	11309259	316	18.39	1.03	12	0.11	152.00	2714.00	4705	20230417	-40.60	2295	20221107	21.79	4705	-40.60	20230417	2490	12.25	20230103	4705	-40.60	20230417	2295	21.79	20221107	0.74	N	025890	500	56 억	546982	N	N	4	N	N
108	20230811	140334	57	100.00	KOSPI	기계	N	N	N	N	N	2800	30	2	1.08	31710050	11384	44.74	2770	2815	2755	3600	1940	2770	2785.49	4.84	3701	2870	2820	2735	2685	2600	2845	2710	57	830	500	1880	5	1	11309259	317	18.42	1.03	12	0.10	152.00	2714.00	4705	20230417	-40.49	2295	20221107	22.00	4705	-40.49	20230417	2490	12.45	20230103	4705	-40.49	20230417	2295	22.00	20221107	0.74	N	025890	500	56 억	546982	N	N	4	N	N
109	20230811	130332	57	100.00	KOSPI	기계	N	N	N	N	N	2795	25	2	0.90	27546665	9899	38.90	2770	2800	2755	3600	1940	2770	2782.77	4.84	3761	2870	2820	2735	2685	2600	2845	2710	57	830	500	1880	5	1	11309259	316	18.39	1.03	12	0.09	152.00	2714.00	4705	20230417	-40.60	2295	20221107	21.79	4705	-40.60	20230417	2490	12.25	20230103	4705	-40.60	20230417	2295	21.79	20221107	0.74	N	025890	500	56 억	546982	N	N	4	N	N
110	20230811	120331	57	100.00	KOSPI	기계	N	N	N	N	N	2800	30	2	1.08	25950100	9327	36.65	2770	2800	2755	3600	1940	2770	2782.26	4.84	3312	2870	2820	2735	2685	2600	2845	2710	57	830	500	1880	5	1	11309259	317	18.42	1.03	12	0.08	152.00	2714.00	4705	20230417	-40.49	2295	20221107	22.00	4705	-40.49	20230417	2490	12.45	20230103	4705	-40.49	20230417	2295	22.00	20221107	0.74	N	025890	500	56 억	546982	N	N	4	N	N
111	20230811	110329	57	100.00	KOSPI	기계	N	N	N	N	N	2790	20	2	0.72	24472445	8799	34.58	2770	2800	2755	3600	1940	2770	2781.28	4.84	3337	2870	2820	2735	2685	2600	2845	2710	57	830	500	1880	5	1	11309259	316	18.36	1.03	12	0.08	152.00	2714.00	4705	20230417	-40.70	2295	20221107	21.57	4705	-40.70	20230417	2490	12.05	20230103	4705	-40.70	20230417	2295	21.57	20221107	0.74	N	025890	500	56 억	546982	N	N	4	N	N
112	20230811	100328	57	100.00	KOSPI	기계	N	N	N	N	N	2785	15	2	0.54	15469725	5576	21.91	2770	2790	2755	3600	1940	2770	2774.34	4.84	3298	2870	2820	2735	2685	2600	2845	2710	57	830	500	1880	5	1	11309259	315	18.32	1.03	12	0.05	152.00	2714.00	4705	20230417	-40.81	2295	20221107	21.35	4705	-40.81	20230417	2490	11.85	20230103	4705	-40.81	20230417	2295	21.35	20221107	0.74	N	025890	500	56 억	546982	N	N	4	N	N
113	20230811	090332	57	100.00	KOSPI	기계	N	N	N	N	N	2770	0	3	0.00	3432030	1239	4.87	2770	2770	2770	3600	1940	2770	2770.00	4.84	-135	2870	2820	2735	2685	2600	2845	2710	57	830	500	1880	5	1	11309259	313	18.22	1.02	12	0.01	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.74	N	025890	500	56 억	546982	N	N	4	N	N
114	20230810	160330	57	100.00	KOSPI	기계	N	N	N	N	N	2770	120	2	4.53	68336085	25175	26.07	2690	2785	2650	3445	1855	2650	2714.44	4.77	7556	2796	2722	2636	2562	2476	2680	2520	57	795	500	1800	5	1	11309259	313	18.22	1.02	12	0.22	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.74	N	025890	500	56 억	539419	N	N	4	N	N
115	20230810	150329	57	100.00	KOSPI	기계	N	N	N	N	N	2760	110	2	4.15	65898940	24289	25.16	2690	2785	2650	3445	1855	2650	2713.12	4.77	7411	2796	2722	2636	2562	2476	2680	2520	57	795	500	1800	5	1	11309259	312	18.16	1.02	12	0.21	152.00	2714.00	4705	20230417	-41.34	2295	20221107	20.26	4705	-41.34	20230417	2490	10.84	20230103	4705	-41.34	20230417	2295	20.26	20221107	0.74	N	025890	500	56 억	539419	N	N	1	N	N
116	20230810	140329	57	100.00	KOSPI	기계	N	N	N	N	N	2760	110	2	4.15	52989560	19617	20.32	2690	2760	2650	3445	1855	2650	2701.21	4.77	6213	2796	2722	2636	2562	2476	2680	2520	57	795	500	1800	5	1	11309259	312	18.16	1.02	12	0.17	152.00	2714.00	4705	20230417	-41.34	2295	20221107	20.26	4705	-41.34	20230417	2490	10.84	20230103	4705	-41.34	20230417	2295	20.26	20221107	0.74	N	025890	500	56 억	539419	N	N	1	N	N
117	20230810	130326	57	100.00	KOSPI	기계	N	N	N	N	N	2740	90	2	3.40	43090815	16019	16.59	2690	2760	2650	3445	1855	2650	2689.98	4.77	3355	2796	2722	2636	2562	2476	2680	2520	57	795	500	1800	5	1	11309259	310	18.03	1.01	12	0.14	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.74	N	025890	500	56 억	539419	N	N	1	N	N
118	20230810	120329	57	100.00	KOSPI	기계	N	N	N	N	N	2730	80	2	3.02	26418065	9844	10.20	2690	2735	2650	3445	1855	2650	2683.67	4.77	2978	2796	2722	2636	2562	2476	2680	2520	57	795	500	1800	5	1	11309259	309	17.96	1.01	12	0.09	152.00	2714.00	4705	20230417	-41.98	2295	20221107	18.95	4705	-41.98	20230417	2490	9.64	20230103	4705	-41.98	20230417	2295	18.95	20221107	0.74	N	025890	500	56 억	539419	N	N	1	N	N
119	20230810	110331	57	100.00	KOSPI	기계	N	N	N	N	N	2695	45	2	1.70	21686615	8099	8.39	2690	2700	2650	3445	1855	2650	2677.69	4.77	2035	2796	2722	2636	2562	2476	2680	2520	57	795	500	1800	5	1	11309259	305	17.73	0.99	12	0.07	152.00	2714.00	4705	20230417	-42.72	2295	20221107	17.43	4705	-42.72	20230417	2490	8.23	20230103	4705	-42.72	20230417	2295	17.43	20221107	0.74	N	025890	500	56 억	539419	N	N	1	N	N
120	20230810	100330	57	100.00	KOSPI	기계	N	N	N	N	N	2675	25	2	0.94	14262105	5327	5.52	2690	2690	2650	3445	1855	2650	2677.32	4.77	203	2796	2722	2636	2562	2476	2680	2520	57	795	500	1800	5	1	11309259	303	17.60	0.99	12	0.05	152.00	2714.00	4705	20230417	-43.15	2295	20221107	16.56	4705	-43.15	20230417	2490	7.43	20230103	4705	-43.15	20230417	2295	16.56	20221107	0.74	N	025890	500	56 억	539419	N	N	1	N	N
121	20230810	090331	57	100.00	KOSPI	기계	N	N	N	N	N	2690	40	2	1.51	4581000	1703	1.76	2690	2690	2680	3445	1855	2650	2689.96	4.77	-163	2796	2722	2636	2562	2476	2680	2520	57	795	500	1800	5	1	11309259	304	17.70	0.99	12	0.02	152.00	2714.00	4705	20230417	-42.83	2295	20221107	17.21	4705	-42.83	20230417	2490	8.03	20230103	4705	-42.83	20230417	2295	17.21	20221107	0.74	N	025890	500	56 억	539419	N	N	1	N	N
122	20230809	160328	57	100.00	KOSPI	기계	N	N	N	N	N	2650	-60	5	-2.21	249584520	96025	420.04	2710	2710	2550	3520	1900	2710	2599.16	4.79	-2238	2840	2775	2725	2660	2610	2750	2635	57	810	500	1840	5	1	11309259	300	17.43	0.98	12	0.85	152.00	2714.00	4705	20230417	-43.68	2295	20221107	15.47	4705	-43.68	20230417	2490	6.43	20230103	4705	-43.68	20230417	2295	15.47	20221107	0.75	N	025890	500	56 억	541664	N	N	1	N	N
123	20230809	150326	57	100.00	KOSPI	기계	N	N	N	N	N	2655	-55	5	-2.03	237414480	91434	399.96	2710	2710	2550	3520	1900	2710	2596.57	4.79	-1610	2840	2775	2725	2660	2610	2750	2635	57	810	500	1840	5	1	11309259	300	17.47	0.98	12	0.81	152.00	2714.00	4705	20230417	-43.57	2295	20221107	15.69	4705	-43.57	20230417	2490	6.63	20230103	4705	-43.57	20230417	2295	15.69	20221107	0.75	N	025890	500	56 억	541664	N	N	4	N	N
124	20230809	140326	57	100.00	KOSPI	기계	N	N	N	N	N	2635	-75	5	-2.77	224687460	86611	378.86	2710	2710	2550	3520	1900	2710	2594.21	4.79	-1099	2840	2775	2725	2660	2610	2750	2635	57	810	500	1840	5	1	11309259	298	17.34	0.97	12	0.77	152.00	2714.00	4705	20230417	-44.00	2295	20221107	14.81	4705	-44.00	20230417	2490	5.82	20230103	4705	-44.00	20230417	2295	14.81	20221107	0.75	N	025890	500	56 억	541664	N	N	4	N	N
125	20230809	130331	57	100.00	KOSPI	기계	N	N	N	N	N	2600	-110	5	-4.06	208676280	80500	352.13	2710	2710	2550	3520	1900	2710	2592.25	4.79	-382	2840	2775	2725	2660	2610	2750	2635	57	810	500	1840	5	1	11309259	294	17.11	0.96	12	0.71	152.00	2714.00	4705	20230417	-44.74	2295	20221107	13.29	4705	-44.74	20230417	2490	4.42	20230103	4705	-44.74	20230417	2295	13.29	20221107	0.75	N	025890	500	56 억	541664	N	N	4	N	N
126	20230809	120330	57	100.00	KOSPI	기계	N	N	N	N	N	2580	-130	5	-4.80	184189795	71068	310.87	2710	2710	2550	3520	1900	2710	2591.74	4.79	1171	2840	2775	2725	2660	2610	2750	2635	57	810	500	1840	5	1	11309259	292	16.97	0.95	12	0.63	152.00	2714.00	4705	20230417	-45.16	2295	20221107	12.42	4705	-45.16	20230417	2490	3.61	20230103	4705	-45.16	20230417	2295	12.42	20221107	0.75	N	025890	500	56 억	541664	N	N	4	N	N
127	20230809	110329	57	100.00	KOSPI	기계	N	N	N	N	N	2570	-140	5	-5.17	158502555	61099	267.26	2710	2710	2550	3520	1900	2710	2594.19	4.79	1670	2840	2775	2725	2660	2610	2750	2635	57	810	500	1840	5	1	11309259	291	16.91	0.95	12	0.54	152.00	2714.00	4705	20230417	-45.38	2295	20221107	11.98	4705	-45.38	20230417	2490	3.21	20230103	4705	-45.38	20230417	2295	11.98	20221107	0.75	N	025890	500	56 억	541664	N	N	4	N	N
128	20230809	100325	57	100.00	KOSPI	기계	N	N	N	N	N	2615	-95	5	-3.51	41092735	15547	68.01	2710	2710	2600	3520	1900	2710	2643.13	4.79	-824	2840	2775	2725	2660	2610	2750	2635	57	810	500	1840	5	1	11309259	296	17.20	0.96	12	0.14	152.00	2714.00	4705	20230417	-44.42	2295	20221107	13.94	4705	-44.42	20230417	2490	5.02	20230103	4705	-44.42	20230417	2295	13.94	20221107	0.75	N	025890	500	56 억	541664	N	N	4	N	N
129	20230809	090325	57	100.00	KOSPI	기계	N	N	N	N	N	2695	-15	5	-0.55	2735290	1010	4.42	2710	2710	2695	3520	1900	2710	2708.21	4.79	-397	2840	2775	2725	2660	2610	2750	2635	57	810	500	1840	5	1	11309259	305	17.73	0.99	12	0.01	152.00	2714.00	4705	20230417	-42.72	2295	20221107	17.43	4705	-42.72	20230417	2490	8.23	20230103	4705	-42.72	20230417	2295	17.43	20221107	0.75	N	025890	500	56 억	541664	N	N	4	N	N
130	20230808	160331	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-60	5	-2.17	62313955	22861	139.14	2770	2790	2675	3600	1940	2770	2725.81	4.81	-2382	2880	2825	2795	2740	2710	2810	2725	57	830	500	1880	5	1	11309259	306	17.83	1.00	12	0.20	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.76	N	025890	500	56 억	544403	N	N	4	N	N
131	20230808	150328	57	100.00	KOSPI	기계	N	N	N	N	N	2685	-85	5	-3.07	60242665	22094	134.47	2770	2790	2675	3600	1940	2770	2726.65	4.81	-1930	2880	2825	2795	2740	2710	2810	2725	57	830	500	1880	5	1	11309259	304	17.66	0.99	12	0.20	152.00	2714.00	4705	20230417	-42.93	2295	20221107	16.99	4705	-42.93	20230417	2490	7.83	20230103	4705	-42.93	20230417	2295	16.99	20221107	0.76	N	025890	500	56 억	544403	N	N	1	N	N
132	20230808	140325	57	100.00	KOSPI	기계	N	N	N	N	N	2715	-55	5	-1.99	44579735	16273	99.04	2770	2790	2700	3600	1940	2770	2739.49	4.81	-257	2880	2825	2795	2740	2710	2810	2725	57	830	500	1880	5	1	11309259	307	17.86	1.00	12	0.14	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.76	N	025890	500	56 억	544403	N	N	1	N	N
133	20230808	130323	57	100.00	KOSPI	기계	N	N	N	N	N	2715	-55	5	-1.99	44517290	16250	98.90	2770	2790	2700	3600	1940	2770	2739.53	4.81	-280	2880	2825	2795	2740	2710	2810	2725	57	830	500	1880	5	1	11309259	307	17.86	1.00	12	0.14	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.76	N	025890	500	56 억	544403	N	N	1	N	N
134	20230808	120325	57	100.00	KOSPI	기계	N	N	N	N	N	2700	-70	5	-2.53	42245990	15411	93.80	2770	2790	2700	3600	1940	2770	2741.29	4.81	-373	2880	2825	2795	2740	2710	2810	2725	57	830	500	1880	5	1	11309259	305	17.76	0.99	12	0.14	152.00	2714.00	4705	20230417	-42.61	2295	20221107	17.65	4705	-42.61	20230417	2490	8.43	20230103	4705	-42.61	20230417	2295	17.65	20221107	0.76	N	025890	500	56 억	544403	N	N	1	N	N
135	20230808	110323	57	100.00	KOSPI	기계	N	N	N	N	N	2710	-60	5	-2.17	34862165	12681	77.18	2770	2790	2710	3600	1940	2770	2749.17	4.81	175	2880	2825	2795	2740	2710	2810	2725	57	830	500	1880	5	1	11309259	306	17.83	1.00	12	0.11	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.76	N	025890	500	56 억	544403	N	N	1	N	N
136	20230808	100327	57	100.00	KOSPI	기계	N	N	N	N	N	2760	-10	5	-0.36	25160930	9122	55.52	2770	2790	2740	3600	1940	2770	2758.27	4.81	727	2880	2825	2795	2740	2710	2810	2725	57	830	500	1880	5	1	11309259	312	18.16	1.02	12	0.08	152.00	2714.00	4705	20230417	-41.34	2295	20221107	20.26	4705	-41.34	20230417	2490	10.84	20230103	4705	-41.34	20230417	2295	20.26	20221107	0.76	N	025890	500	56 억	544403	N	N	1	N	N
137	20230808	090326	57	100.00	KOSPI	기계	N	N	N	N	N	2785	15	2	0.54	4410020	1591	9.68	2770	2785	2770	3600	1940	2770	2771.85	4.81	-70	2880	2825	2795	2740	2710	2810	2725	57	830	500	1880	5	1	11309259	315	18.32	1.03	12	0.01	152.00	2714.00	4705	20230417	-40.81	2295	20221107	21.35	4705	-40.81	20230417	2490	11.85	20230103	4705	-40.81	20230417	2295	21.35	20221107	0.76	N	025890	500	56 억	544403	N	N	1	N	N
138	20230807	160325	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-80	5	-2.81	45915620	16430	116.67	2850	2850	2765	3705	1995	2850	2794.62	4.82	-1198	2896	2872	2826	2802	2756	2885	2815	57	855	500	1930	5	1	11309259	313	18.22	1.02	12	0.15	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.76	N	025890	500	56 억	545597	N	N	1	N	N
139	20230807	150323	57	100.00	KOSPI	기계	N	N	N	N	N	2785	-65	5	-2.28	35401170	12640	89.76	2850	2850	2775	3705	1995	2850	2800.73	4.82	-1271	2896	2872	2826	2802	2756	2885	2815	57	855	500	1930	5	1	11309259	315	18.32	1.03	12	0.11	152.00	2714.00	4705	20230417	-40.81	2295	20221107	21.35	4705	-40.81	20230417	2490	11.85	20230103	4705	-40.81	20230417	2295	21.35	20221107	0.76	N	025890	500	56 억	545597	N	N	1	N	N
140	20230807	140326	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-60	5	-2.11	27585110	9826	69.78	2850	2850	2790	3705	1995	2850	2807.36	4.82	-1980	2896	2872	2826	2802	2756	2885	2815	57	855	500	1930	5	1	11309259	316	18.36	1.03	12	0.09	152.00	2714.00	4705	20230417	-40.70	2295	20221107	21.57	4705	-40.70	20230417	2490	12.05	20230103	4705	-40.70	20230417	2295	21.57	20221107	0.76	N	025890	500	56 억	545597	N	N	1	N	N
141	20230807	130323	57	100.00	KOSPI	기계	N	N	N	N	N	2805	-45	5	-1.58	24809215	8834	62.73	2850	2850	2790	3705	1995	2850	2808.38	4.82	-1758	2896	2872	2826	2802	2756	2885	2815	57	855	500	1930	5	1	11309259	317	18.45	1.03	12	0.08	152.00	2714.00	4705	20230417	-40.38	2295	20221107	22.22	4705	-40.38	20230417	2490	12.65	20230103	4705	-40.38	20230417	2295	22.22	20221107	0.76	N	025890	500	56 억	545597	N	N	1	N	N
142	20230807	120323	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-60	5	-2.11	23014965	8197	58.21	2850	2850	2790	3705	1995	2850	2807.73	4.82	-1758	2896	2872	2826	2802	2756	2885	2815	57	855	500	1930	5	1	11309259	316	18.36	1.03	12	0.07	152.00	2714.00	4705	20230417	-40.70	2295	20221107	21.57	4705	-40.70	20230417	2490	12.05	20230103	4705	-40.70	20230417	2295	21.57	20221107	0.76	N	025890	500	56 억	545597	N	N	1	N	N
143	20230807	110321	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-55	5	-1.93	15467320	5495	39.02	2850	2850	2790	3705	1995	2850	2814.80	4.82	-1758	2896	2872	2826	2802	2756	2885	2815	57	855	500	1930	5	1	11309259	316	18.39	1.03	12	0.05	152.00	2714.00	4705	20230417	-40.60	2295	20221107	21.79	4705	-40.60	20230417	2490	12.25	20230103	4705	-40.60	20230417	2295	21.79	20221107	0.76	N	025890	500	56 억	545597	N	N	1	N	N
144	20230807	100324	57	100.00	KOSPI	기계	N	N	N	N	N	2800	-50	5	-1.75	10520030	3727	26.47	2850	2850	2790	3705	1995	2850	2822.65	4.82	-2576	2896	2872	2826	2802	2756	2885	2815	57	855	500	1930	5	1	11309259	317	18.42	1.03	12	0.03	152.00	2714.00	4705	20230417	-40.49	2295	20221107	22.00	4705	-40.49	20230417	2490	12.45	20230103	4705	-40.49	20230417	2295	22.00	20221107	0.76	N	025890	500	56 억	545597	N	N	1	N	N
145	20230807	090324	57	100.00	KOSPI	기계	N	N	N	N	N	2835	-15	5	-0.53	4568775	1604	11.39	2850	2850	2835	3705	1995	2850	2848.36	4.82	-937	2896	2872	2826	2802	2756	2885	2815	57	855	500	1930	5	1	11309259	321	18.65	1.04	12	0.01	152.00	2714.00	4705	20230417	-39.74	2295	20221107	23.53	4705	-39.74	20230417	2490	13.86	20230103	4705	-39.74	20230417	2295	23.53	20221107	0.76	N	025890	500	56 억	545597	N	N	1	N	N
146	20230804	160321	57	100.00	KOSPI	기계	N	N	N	N	N	2850	40	2	1.42	39541610	14082	64.46	2790	2850	2780	3650	1970	2810	2807.95	4.79	3590	2900	2855	2795	2750	2690	2825	2720	57	840	500	1910	5	1	11309259	322	18.75	1.05	12	0.12	152.00	2714.00	4705	20230417	-39.43	2295	20221107	24.18	4705	-39.43	20230417	2490	14.46	20230103	4705	-39.43	20230417	2295	24.18	20221107	0.76	N	025890	500	56 억	542011	N	N	1	N	N
147	20230804	150323	57	100.00	KOSPI	기계	N	N	N	N	N	2850	40	2	1.42	36190150	12900	59.05	2790	2850	2780	3650	1970	2810	2805.44	4.79	3582	2900	2855	2795	2750	2690	2825	2720	57	840	500	1910	5	1	11309259	322	18.75	1.05	12	0.11	152.00	2714.00	4705	20230417	-39.43	2295	20221107	24.18	4705	-39.43	20230417	2490	14.46	20230103	4705	-39.43	20230417	2295	24.18	20221107	0.76	N	025890	500	56 억	542011	N	N	1	N	N
148	20230804	140326	57	100.00	KOSPI	기계	N	N	N	N	N	2845	35	2	1.25	32976575	11770	53.88	2790	2850	2780	3650	1970	2810	2801.75	4.79	3317	2900	2855	2795	2750	2690	2825	2720	57	840	500	1910	5	1	11309259	322	18.72	1.05	12	0.10	152.00	2714.00	4705	20230417	-39.53	2295	20221107	23.97	4705	-39.53	20230417	2490	14.26	20230103	4705	-39.53	20230417	2295	23.97	20221107	0.76	N	025890	500	56 억	542011	N	N	1	N	N
149	20230804	130322	57	100.00	KOSPI	기계	N	N	N	N	N	2810	0	3	0.00	24214135	8661	39.65	2790	2820	2780	3650	1970	2810	2795.77	4.79	1917	2900	2855	2795	2750	2690	2825	2720	57	840	500	1910	5	1	11309259	318	18.49	1.04	12	0.08	152.00	2714.00	4705	20230417	-40.28	2295	20221107	22.44	4705	-40.28	20230417	2490	12.85	20230103	4705	-40.28	20230417	2295	22.44	20221107	0.76	N	025890	500	56 억	542011	N	N	1	N	N
150	20230804	120321	57	100.00	KOSPI	기계	N	N	N	N	N	2810	0	3	0.00	21097245	7550	34.56	2790	2820	2780	3650	1970	2810	2794.34	4.79	1921	2900	2855	2795	2750	2690	2825	2720	57	840	500	1910	5	1	11309259	318	18.49	1.04	12	0.07	152.00	2714.00	4705	20230417	-40.28	2295	20221107	22.44	4705	-40.28	20230417	2490	12.85	20230103	4705	-40.28	20230417	2295	22.44	20221107	0.76	N	025890	500	56 억	542011	N	N	1	N	N
151	20230804	110322	57	100.00	KOSPI	기계	N	N	N	N	N	2820	10	2	0.36	16792410	6014	27.53	2790	2820	2780	3650	1970	2810	2792.22	4.79	2046	2900	2855	2795	2750	2690	2825	2720	57	840	500	1910	5	1	11309259	319	18.55	1.04	12	0.05	152.00	2714.00	4705	20230417	-40.06	2295	20221107	22.88	4705	-40.06	20230417	2490	13.25	20230103	4705	-40.06	20230417	2295	22.88	20221107	0.76	N	025890	500	56 억	542011	N	N	1	N	N
152	20230804	100319	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-20	5	-0.71	7610775	2731	12.50	2790	2795	2780	3650	1970	2810	2786.81	4.79	-461	2900	2855	2795	2750	2690	2825	2720	57	840	500	1910	5	1	11309259	316	18.36	1.03	12	0.02	152.00	2714.00	4705	20230417	-40.70	2295	20221107	21.57	4705	-40.70	20230417	2490	12.05	20230103	4705	-40.70	20230417	2295	21.57	20221107	0.76	N	025890	500	56 억	542011	N	N	1	N	N
153	20230804	090319	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-15	5	-0.53	1456385	522	2.39	2790	2795	2790	3650	1970	2810	2790.01	4.79	-89	2900	2855	2795	2750	2690	2825	2720	57	840	500	1910	5	1	11309259	316	18.39	1.03	12	0.00	152.00	2714.00	4705	20230417	-40.60	2295	20221107	21.79	4705	-40.60	20230417	2490	12.25	20230103	4705	-40.60	20230417	2295	21.79	20221107	0.76	N	025890	500	56 억	542011	N	N	1	N	N
154	20230803	160319	57	100.00	KOSPI	기계	N	N	N	N	N	2810	-30	5	-1.06	60902530	21846	108.47	2840	2840	2735	3690	1990	2840	2787.81	4.85	-6255	2943	2891	2858	2806	2773	2875	2790	57	850	500	1930	5	1	11309259	318	18.49	1.04	12	0.19	152.00	2714.00	4705	20230417	-40.28	2295	20221107	22.44	4705	-40.28	20230417	2490	12.85	20230103	4705	-40.28	20230417	2295	22.44	20221107	0.79	N	025890	500	56 억	548684	N	N	1	N	N
155	20230803	150321	57	100.00	KOSPI	기계	N	N	N	N	N	2810	-30	5	-1.06	59790685	21450	106.50	2840	2840	2735	3690	1990	2840	2787.44	4.85	-6080	2943	2891	2858	2806	2773	2875	2790	57	850	500	1930	5	1	11309259	318	18.49	1.04	12	0.19	152.00	2714.00	4705	20230417	-40.28	2295	20221107	22.44	4705	-40.28	20230417	2490	12.85	20230103	4705	-40.28	20230417	2295	22.44	20221107	0.79	N	025890	500	56 억	548684	N	N	1	N	N
156	20230803	140318	57	100.00	KOSPI	기계	N	N	N	N	N	2810	-30	5	-1.06	53273545	19134	95.00	2840	2840	2735	3690	1990	2840	2784.23	4.85	-6044	2943	2891	2858	2806	2773	2875	2790	57	850	500	1930	5	1	11309259	318	18.49	1.04	12	0.17	152.00	2714.00	4705	20230417	-40.28	2295	20221107	22.44	4705	-40.28	20230417	2490	12.85	20230103	4705	-40.28	20230417	2295	22.44	20221107	0.79	N	025890	500	56 억	548684	N	N	1	N	N
157	20230803	130322	57	100.00	KOSPI	기계	N	N	N	N	N	2790	-50	5	-1.76	52559630	18879	93.73	2840	2840	2735	3690	1990	2840	2784.03	4.85	-5997	2943	2891	2858	2806	2773	2875	2790	57	850	500	1930	5	1	11309259	316	18.36	1.03	12	0.17	152.00	2714.00	4705	20230417	-40.70	2295	20221107	21.57	4705	-40.70	20230417	2490	12.05	20230103	4705	-40.70	20230417	2295	21.57	20221107	0.79	N	025890	500	56 억	548684	N	N	1	N	N
158	20230803	120321	57	100.00	KOSPI	기계	N	N	N	N	N	2770	-70	5	-2.46	49272085	17691	87.84	2840	2840	2735	3690	1990	2840	2785.15	4.85	-6066	2943	2891	2858	2806	2773	2875	2790	57	850	500	1930	5	1	11309259	313	18.22	1.02	12	0.16	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.79	N	025890	500	56 억	548684	N	N	1	N	N
159	20230803	110317	57	100.00	KOSPI	기계	N	N	N	N	N	2795	-45	5	-1.58	44568825	15993	79.41	2840	2840	2735	3690	1990	2840	2786.77	4.85	-5245	2943	2891	2858	2806	2773	2875	2790	57	850	500	1930	5	1	11309259	316	18.39	1.03	12	0.14	152.00	2714.00	4705	20230417	-40.60	2295	20221107	21.79	4705	-40.60	20230417	2490	12.25	20230103	4705	-40.60	20230417	2295	21.79	20221107	0.79	N	025890	500	56 억	548684	N	N	1	N	N
160	20230803	100318	57	100.00	KOSPI	기계	N	N	N	N	N	2780	-60	5	-2.11	36187010	12987	64.48	2840	2840	2735	3690	1990	2840	2786.40	4.85	-4597	2943	2891	2858	2806	2773	2875	2790	57	850	500	1930	5	1	11309259	314	18.29	1.02	12	0.11	152.00	2714.00	4705	20230417	-40.91	2295	20221107	21.13	4705	-40.91	20230417	2490	11.65	20230103	4705	-40.91	20230417	2295	21.13	20221107	0.79	N	025890	500	56 억	548684	N	N	1	N	N
161	20230803	090318	57	100.00	KOSPI	기계	N	N	N	N	N	2820	-20	5	-0.70	10276445	3624	17.99	2840	2840	2810	3690	1990	2840	2835.66	4.85	-52	2943	2891	2858	2806	2773	2875	2790	57	850	500	1930	5	1	11309259	319	18.55	1.04	12	0.03	152.00	2714.00	4705	20230417	-40.06	2295	20221107	22.88	4705	-40.06	20230417	2490	13.25	20230103	4705	-40.06	20230417	2295	22.88	20221107	0.79	N	025890	500	56 억	548684	N	N	1	N	N
162	20230802	160319	57	100.00	KOSPI	기계	N	N	N	N	N	2840	-75	5	-2.57	57479760	20141	85.54	2910	2910	2825	3785	2045	2915	2853.87	4.88	-3692	2985	2950	2890	2855	2795	2967	2872	57	870	500	1980	5	1	11309259	321	18.68	1.05	12	0.18	152.00	2714.00	4705	20230417	-39.64	2295	20221107	23.75	4705	-39.64	20230417	2490	14.06	20230103	4705	-39.64	20230417	2295	23.75	20221107	0.79	N	025890	500	56 억	552285	N	N	1	N	N
163	20230802	150322	57	100.00	KOSPI	기계	N	N	N	N	N	2855	-60	5	-2.06	56072500	19646	83.44	2910	2910	2825	3785	2045	2915	2854.14	4.88	-3629	2985	2950	2890	2855	2795	2967	2872	57	870	500	1980	5	1	11309259	323	18.78	1.05	12	0.17	152.00	2714.00	4705	20230417	-39.32	2295	20221107	24.40	4705	-39.32	20230417	2490	14.66	20230103	4705	-39.32	20230417	2295	24.40	20221107	0.79	N	025890	500	56 억	552285	N	N	0	N	N
164	20230802	140320	57	100.00	KOSPI	기계	N	N	N	N	N	2840	-75	5	-2.57	44592305	15606	66.28	2910	2910	2825	3785	2045	2915	2857.38	4.88	-3257	2985	2950	2890	2855	2795	2967	2872	57	870	500	1980	5	1	11309259	321	18.68	1.05	12	0.14	152.00	2714.00	4705	20230417	-39.64	2295	20221107	23.75	4705	-39.64	20230417	2490	14.06	20230103	4705	-39.64	20230417	2295	23.75	20221107	0.79	N	025890	500	56 억	552285	N	N	0	N	N
165	20230802	130319	57	100.00	KOSPI	기계	N	N	N	N	N	2850	-65	5	-2.23	37905390	13255	56.30	2910	2910	2825	3785	2045	2915	2859.71	4.88	-1119	2985	2950	2890	2855	2795	2967	2872	57	870	500	1980	5	1	11309259	322	18.75	1.05	12	0.12	152.00	2714.00	4705	20230417	-39.43	2295	20221107	24.18	4705	-39.43	20230417	2490	14.46	20230103	4705	-39.43	20230417	2295	24.18	20221107	0.79	N	025890	500	56 억	552285	N	N	0	N	N
166	20230802	120316	57	100.00	KOSPI	기계	N	N	N	N	N	2845	-70	5	-2.40	34425000	12029	51.09	2910	2910	2825	3785	2045	2915	2861.83	4.88	-964	2985	2950	2890	2855	2795	2967	2872	57	870	500	1980	5	1	11309259	322	18.72	1.05	12	0.11	152.00	2714.00	4705	20230417	-39.53	2295	20221107	23.97	4705	-39.53	20230417	2490	14.26	20230103	4705	-39.53	20230417	2295	23.97	20221107	0.79	N	025890	500	56 억	552285	N	N	0	N	N
167	20230802	110314	57	100.00	KOSPI	기계	N	N	N	N	N	2870	-45	5	-1.54	24389085	8511	36.15	2910	2910	2825	3785	2045	2915	2865.60	4.88	759	2985	2950	2890	2855	2795	2967	2872	57	870	500	1980	5	1	11309259	325	18.88	1.06	12	0.08	152.00	2714.00	4705	20230417	-39.00	2295	20221107	25.05	4705	-39.00	20230417	2490	15.26	20230103	4705	-39.00	20230417	2295	25.05	20221107	0.79	N	025890	500	56 억	552285	N	N	0	N	N
168	20230802	100317	57	100.00	KOSPI	기계	N	N	N	N	N	2885	-30	5	-1.03	12949210	4498	19.10	2910	2910	2825	3785	2045	2915	2878.88	4.88	-275	2985	2950	2890	2855	2795	2967	2872	57	870	500	1980	5	1	11309259	326	18.98	1.06	12	0.04	152.00	2714.00	4705	20230417	-38.68	2295	20221107	25.71	4705	-38.68	20230417	2490	15.86	20230103	4705	-38.68	20230417	2295	25.71	20221107	0.79	N	025890	500	56 억	552285	N	N	0	N	N
169	20230802	090316	57	100.00	KOSPI	기계	N	N	N	N	N	2910	-5	5	-0.17	1640480	564	2.40	2910	2910	2900	3785	2045	2915	2908.65	4.88	-76	2985	2950	2890	2855	2795	2967	2872	57	870	500	1980	5	1	11309259	329	19.14	1.07	12	0.00	152.00	2714.00	4705	20230417	-38.15	2295	20221107	26.80	4705	-38.15	20230417	2490	16.87	20230103	4705	-38.15	20230417	2295	26.80	20221107	0.79	N	025890	500	56 억	552285	N	N	0	N	N
170	20230801	160318	57	100.00	KOSPI	기계	N	N	N	N	N	2915	55	2	1.92	67960205	23545	75.09	2860	2925	2830	3715	2005	2860	2886.40	4.88	215	2926	2892	2861	2827	2796	2892	2827	57	855	500	1940	5	1	11309259	330	19.18	1.07	12	0.21	152.00	2714.00	4705	20230417	-38.04	2295	20221107	27.02	4705	-38.04	20230417	2490	17.07	20230103	4705	-38.04	20230417	2295	27.02	20221107	0.79	N	025890	500	56 억	551719	N	N	0	N	N
171	20230801	150314	57	100.00	KOSPI	기계	N	N	N	N	N	2905	45	2	1.57	66113470	22910	73.07	2860	2925	2830	3715	2005	2860	2885.79	4.88	358	2926	2892	2861	2827	2796	2892	2827	57	855	500	1940	5	1	11309259	329	19.11	1.07	12	0.20	152.00	2714.00	4705	20230417	-38.26	2295	20221107	26.58	4705	-38.26	20230417	2490	16.67	20230103	4705	-38.26	20230417	2295	26.58	20221107	0.79	N	025890	500	56 억	551719	N	N	0	N	N
172	20230801	140321	57	100.00	KOSPI	기계	N	N	N	N	N	2890	30	2	1.05	65671525	22757	72.58	2860	2925	2830	3715	2005	2860	2885.77	4.88	360	2926	2892	2861	2827	2796	2892	2827	57	855	500	1940	5	1	11309259	327	19.01	1.06	12	0.20	152.00	2714.00	4705	20230417	-38.58	2295	20221107	25.93	4705	-38.58	20230417	2490	16.06	20230103	4705	-38.58	20230417	2295	25.93	20221107	0.79	N	025890	500	56 억	551719	N	N	0	N	N
173	20230801	130315	57	100.00	KOSPI	기계	N	N	N	N	N	2915	55	2	1.92	50108425	17377	55.42	2860	2925	2830	3715	2005	2860	2883.61	4.88	573	2926	2892	2861	2827	2796	2892	2827	57	855	500	1940	5	1	11309259	330	19.18	1.07	12	0.15	152.00	2714.00	4705	20230417	-38.04	2295	20221107	27.02	4705	-38.04	20230417	2490	17.07	20230103	4705	-38.04	20230417	2295	27.02	20221107	0.79	N	025890	500	56 억	551719	N	N	0	N	N
174	20230801	120316	57	100.00	KOSPI	기계	N	N	N	N	N	2920	60	2	2.10	46715580	16214	51.71	2860	2925	2830	3715	2005	2860	2881.19	4.88	676	2926	2892	2861	2827	2796	2892	2827	57	855	500	1940	5	1	11309259	330	19.21	1.08	12	0.14	152.00	2714.00	4705	20230417	-37.94	2295	20221107	27.23	4705	-37.94	20230417	2490	17.27	20230103	4705	-37.94	20230417	2295	27.23	20221107	0.79	N	025890	500	56 억	551719	N	N	0	N	N
175	20230801	110314	57	100.00	KOSPI	기계	N	N	N	N	N	2900	40	2	1.40	38354375	13338	42.54	2860	2925	2830	3715	2005	2860	2875.57	4.88	1239	2926	2892	2861	2827	2796	2892	2827	57	855	500	1940	5	1	11309259	328	19.08	1.07	12	0.12	152.00	2714.00	4705	20230417	-38.36	2295	20221107	26.36	4705	-38.36	20230417	2490	16.47	20230103	4705	-38.36	20230417	2295	26.36	20221107	0.79	N	025890	500	56 억	551719	N	N	0	N	N
176	20230801	100316	57	100.00	KOSPI	기계	N	N	N	N	N	2860	0	3	0.00	10346525	3632	11.58	2860	2860	2830	3715	2005	2860	2848.71	4.88	-754	2926	2892	2861	2827	2796	2892	2827	57	855	500	1940	5	1	11309259	323	18.82	1.05	12	0.03	152.00	2714.00	4705	20230417	-39.21	2295	20221107	24.62	4705	-39.21	20230417	2490	14.86	20230103	4705	-39.21	20230417	2295	24.62	20221107	0.79	N	025890	500	56 억	551719	N	N	0	N	N
177	20230801	090313	57	100.00	KOSPI	기계	N	N	N	N	N	2860	0	3	0.00	1146750	401	1.28	2860	2860	2850	3715	2005	2860	2859.73	4.88	4	2926	2892	2861	2827	2796	2892	2827	57	855	500	1940	5	1	11309259	323	18.82	1.05	12	0.00	152.00	2714.00	4705	20230417	-39.21	2295	20221107	24.62	4705	-39.21	20230417	2490	14.86	20230103	4705	-39.21	20230417	2295	24.62	20221107	0.79	N	025890	500	56 억	551719	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History