KissMeData/010660/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	shortOverheated
2	20230831	160252	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4175	0	3	0.00	2160033380	516736	123.35	4175	4260	4140	5420	2925	4175	4180.16	3.09	79955	4265	4220	4160	4115	4055	4190	4085	110	1245	500	2580	5	1	22000000	919	25.77	0.70	12	2.35	162.00	5976.00	8150	20220922	-48.77	2655	20230327	57.25	5580	-25.18	20230619	2655	57.25	20230327	8150	-48.77	20220922	2655	57.25	20230327	8.13	N	010660	500	110 억	678755	N	N	0	N	N
3	20230831	150328	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4170	-5	5	-0.12	2078230485	497114	118.67	4175	4260	4140	5420	2925	4175	4180.60	3.09	82347	4265	4220	4160	4115	4055	4190	4085	110	1245	500	2580	5	1	22000000	917	25.74	0.70	12	2.26	162.00	5976.00	8150	20220922	-48.83	2655	20230327	57.06	5580	-25.27	20230619	2655	57.06	20230327	8150	-48.83	20220922	2655	57.06	20230327	8.13	N	010660	500	110 억	678755	N	N	0	N	N
4	20230831	140341	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4170	-5	5	-0.12	1929148890	461372	110.13	4175	4260	4140	5420	2925	4175	4181.34	3.09	83858	4265	4220	4160	4115	4055	4190	4085	110	1245	500	2580	5	1	22000000	917	25.74	0.70	12	2.10	162.00	5976.00	8150	20220922	-48.83	2655	20230327	57.06	5580	-25.27	20230619	2655	57.06	20230327	8150	-48.83	20220922	2655	57.06	20230327	8.13	N	010660	500	110 억	678755	N	N	0	N	N
5	20230831	130334	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4170	-5	5	-0.12	1493689080	357312	85.29	4175	4260	4140	5420	2925	4175	4180.36	3.09	75083	4265	4220	4160	4115	4055	4190	4085	110	1245	500	2580	5	1	22000000	917	25.74	0.70	12	1.62	162.00	5976.00	8150	20220922	-48.83	2655	20230327	57.06	5580	-25.27	20230619	2655	57.06	20230327	8150	-48.83	20220922	2655	57.06	20230327	8.13	N	010660	500	110 억	678755	N	N	0	N	N
6	20230831	120338	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4185	10	2	0.24	1280708525	306471	73.16	4175	4260	4140	5420	2925	4175	4178.90	3.09	57341	4265	4220	4160	4115	4055	4190	4085	110	1245	500	2580	5	1	22000000	921	25.83	0.70	12	1.39	162.00	5976.00	8150	20220922	-48.65	2655	20230327	57.63	5580	-25.00	20230619	2655	57.63	20230327	8150	-48.65	20220922	2655	57.63	20230327	8.13	N	010660	500	110 억	678755	N	N	0	N	N
7	20230831	110449	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4170	-5	5	-0.12	1049238925	250907	59.89	4175	4260	4140	5420	2925	4175	4181.81	3.09	43201	4265	4220	4160	4115	4055	4190	4085	110	1245	500	2580	5	1	22000000	917	25.74	0.70	12	1.14	162.00	5976.00	8150	20220922	-48.83	2655	20230327	57.06	5580	-25.27	20230619	2655	57.06	20230327	8150	-48.83	20220922	2655	57.06	20230327	8.13	N	010660	500	110 억	678755	N	N	0	N	N
8	20230831	100402	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4180	5	2	0.12	904956460	216427	51.66	4175	4260	4140	5420	2925	4175	4181.37	3.09	40700	4265	4220	4160	4115	4055	4190	4085	110	1245	500	2580	5	1	22000000	920	25.80	0.70	12	0.98	162.00	5976.00	8150	20220922	-48.71	2655	20230327	57.44	5580	-25.09	20230619	2655	57.44	20230327	8150	-48.71	20220922	2655	57.44	20230327	8.13	N	010660	500	110 억	678755	N	N	0	N	N
9	20230831	090311	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4225	50	2	1.20	242459625	57615	13.75	4175	4260	4165	5420	2925	4175	4208.80	3.09	16872	4265	4220	4160	4115	4055	4190	4085	110	1245	500	2580	5	1	22000000	930	26.08	0.71	12	0.26	162.00	5976.00	8150	20220922	-48.16	2655	20230327	59.13	5580	-24.28	20230619	2655	59.13	20230327	8150	-48.16	20220922	2655	59.13	20230327	8.13	N	010660	500	110 억	678755	N	N	0	N	N
10	20230830	160254	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4175	10	2	0.24	1716045585	413555	37.14	4200	4205	4100	5410	2920	4165	4149.40	2.85	50867	4515	4340	4230	4055	3945	4285	4000	110	1245	500	2580	5	1	22000000	919	25.77	0.70	12	1.88	162.00	5976.00	8150	20220922	-48.77	2655	20230327	57.25	5580	-25.18	20230619	2655	57.25	20230327	8150	-48.77	20220922	2655	57.25	20230327	7.86	N	010660	500	110 억	626851	N	N	0	N	N
11	20230830	150321	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4170	5	2	0.12	1619321210	390360	35.06	4200	4205	4100	5410	2920	4165	4148.28	2.85	50483	4515	4340	4230	4055	3945	4285	4000	110	1245	500	2580	5	1	22000000	917	25.74	0.70	12	1.77	162.00	5976.00	8150	20220922	-48.83	2655	20230327	57.06	5580	-25.27	20230619	2655	57.06	20230327	8150	-48.83	20220922	2655	57.06	20230327	7.86	N	010660	500	110 억	626851	N	N	0	N	N
12	20230830	140342	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4140	-25	5	-0.60	1306701725	315388	28.32	4200	4205	4100	5410	2920	4165	4143.16	2.85	43624	4515	4340	4230	4055	3945	4285	4000	110	1245	500	2580	5	1	22000000	911	25.56	0.69	12	1.43	162.00	5976.00	8150	20220922	-49.20	2655	20230327	55.93	5580	-25.81	20230619	2655	55.93	20230327	8150	-49.20	20220922	2655	55.93	20230327	7.86	N	010660	500	110 억	626851	N	N	0	N	N
13	20230830	130327	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4125	-40	5	-0.96	1096807920	264362	23.74	4200	4205	4105	5410	2920	4165	4148.89	2.85	30831	4515	4340	4230	4055	3945	4285	4000	110	1245	500	2580	5	1	22000000	908	25.46	0.69	12	1.20	162.00	5976.00	8150	20220922	-49.39	2655	20230327	55.37	5580	-26.08	20230619	2655	55.37	20230327	8150	-49.39	20220922	2655	55.37	20230327	7.86	N	010660	500	110 억	626851	N	N	0	N	N
14	20230830	120334	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4125	-40	5	-0.96	1029397485	248053	22.28	4200	4205	4105	5410	2920	4165	4149.91	2.85	32125	4515	4340	4230	4055	3945	4285	4000	110	1245	500	2580	5	1	22000000	908	25.46	0.69	12	1.13	162.00	5976.00	8150	20220922	-49.39	2655	20230327	55.37	5580	-26.08	20230619	2655	55.37	20230327	8150	-49.39	20220922	2655	55.37	20230327	7.86	N	010660	500	110 억	626851	N	N	0	N	N
15	20230830	110440	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4185	20	2	0.48	853583245	205648	18.47	4200	4205	4105	5410	2920	4165	4150.70	2.85	29709	4515	4340	4230	4055	3945	4285	4000	110	1245	500	2580	5	1	22000000	921	25.83	0.70	12	0.93	162.00	5976.00	8150	20220922	-48.65	2655	20230327	57.63	5580	-25.00	20230619	2655	57.63	20230327	8150	-48.65	20220922	2655	57.63	20230327	7.86	N	010660	500	110 억	626851	N	N	0	N	N
16	20230830	100352	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4155	-10	5	-0.24	422728755	101540	9.12	4200	4205	4125	5410	2920	4165	4163.17	2.85	19784	4515	4340	4230	4055	3945	4285	4000	110	1245	500	2580	5	1	22000000	914	25.65	0.70	12	0.46	162.00	5976.00	8150	20220922	-49.02	2655	20230327	56.50	5580	-25.54	20230619	2655	56.50	20230327	8150	-49.02	20220922	2655	56.50	20230327	7.86	N	010660	500	110 억	626851	N	N	0	N	N
17	20230830	090308	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4150	-15	5	-0.36	40257350	9640	0.87	4200	4200	4140	5410	2920	4165	4176.07	2.85	-3577	4515	4340	4230	4055	3945	4285	4000	110	1245	500	2580	5	1	22000000	913	25.62	0.69	12	0.04	162.00	5976.00	8150	20220922	-49.08	2655	20230327	56.31	5580	-25.63	20230619	2655	56.31	20230327	8150	-49.08	20220922	2655	56.31	20230327	7.86	N	010660	500	110 억	626851	N	N	0	N	N
18	20230829	160250	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4165	-30	5	-0.72	4698076630	1109735	142.82	4260	4405	4120	5450	2940	4195	4233.58	2.57	60124	4411	4302	4201	4092	3991	4357	4147	110	1255	500	2600	5	1	22000000	916	25.71	0.70	12	5.04	162.00	5976.00	8150	20220922	-48.90	2655	20230327	56.87	5580	-25.36	20230619	2655	56.87	20230327	8150	-48.90	20220922	2655	56.87	20230327	7.63	N	010660	500	110 억	565936	N	N	0	N	N
19	20230829	150323	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4175	-20	5	-0.48	4493192285	1060391	136.47	4260	4405	4120	5450	2940	4195	4237.30	2.57	55663	4411	4302	4201	4092	3991	4357	4147	110	1255	500	2600	5	1	22000000	919	25.77	0.70	12	4.82	162.00	5976.00	8150	20220922	-48.77	2655	20230327	57.25	5580	-25.18	20230619	2655	57.25	20230327	8150	-48.77	20220922	2655	57.25	20230327	7.63	N	010660	500	110 억	565936	N	N	0	N	N
20	20230829	140345	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4210	15	2	0.36	3478236475	816814	105.12	4260	4405	4125	5450	2940	4195	4258.30	2.57	21364	4411	4302	4201	4092	3991	4357	4147	110	1255	500	2600	5	1	22000000	926	25.99	0.70	12	3.71	162.00	5976.00	8150	20220922	-48.34	2655	20230327	58.57	5580	-24.55	20230619	2655	58.57	20230327	8150	-48.34	20220922	2655	58.57	20230327	7.63	N	010660	500	110 억	565936	N	N	0	N	N
21	20230829	130331	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4225	30	2	0.72	1253385040	298639	38.43	4260	4275	4125	5450	2940	4195	4196.99	2.57	61442	4411	4302	4201	4092	3991	4357	4147	110	1255	500	2600	5	1	22000000	930	26.08	0.71	12	1.36	162.00	5976.00	8150	20220922	-48.16	2655	20230327	59.13	5580	-24.28	20230619	2655	59.13	20230327	8150	-48.16	20220922	2655	59.13	20230327	7.63	N	010660	500	110 억	565936	N	N	0	N	N
22	20230829	120339	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4205	10	2	0.24	1080242690	257451	33.13	4260	4275	4125	5450	2940	4195	4195.92	2.57	43689	4411	4302	4201	4092	3991	4357	4147	110	1255	500	2600	5	1	22000000	925	25.96	0.70	12	1.17	162.00	5976.00	8150	20220922	-48.40	2655	20230327	58.38	5580	-24.64	20230619	2655	58.38	20230327	8150	-48.40	20220922	2655	58.38	20230327	7.63	N	010660	500	110 억	565936	N	N	0	N	N
23	20230829	110527	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4190	-5	5	-0.12	949924780	226346	29.13	4260	4275	4125	5450	2940	4195	4196.78	2.57	32722	4411	4302	4201	4092	3991	4357	4147	110	1255	500	2600	5	1	22000000	922	25.86	0.70	12	1.03	162.00	5976.00	8150	20220922	-48.59	2655	20230327	57.82	5580	-24.91	20230619	2655	57.82	20230327	8150	-48.59	20220922	2655	57.82	20230327	7.63	N	010660	500	110 억	565936	N	N	0	N	N
24	20230829	100358	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4235	40	2	0.95	591502010	140968	18.14	4260	4260	4125	5450	2940	4195	4196.00	2.57	22013	4411	4302	4201	4092	3991	4357	4147	110	1255	500	2600	5	1	22000000	932	26.14	0.71	12	0.64	162.00	5976.00	8150	20220922	-48.04	2655	20230327	59.51	5580	-24.10	20230619	2655	59.51	20230327	8150	-48.04	20220922	2655	59.51	20230327	7.63	N	010660	500	110 억	565936	N	N	0	N	N
25	20230829	090245	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4155	-40	5	-0.95	127679715	30474	3.92	4260	4260	4125	5450	2940	4195	4189.79	2.57	-15708	4411	4302	4201	4092	3991	4357	4147	110	1255	500	2600	5	1	22000000	914	25.65	0.70	12	0.14	162.00	5976.00	8150	20220922	-49.02	2655	20230327	56.50	5580	-25.54	20230619	2655	56.50	20230327	8150	-49.02	20220922	2655	56.50	20230327	7.63	N	010660	500	110 억	565936	N	N	0	N	N
26	20230828	160244	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4195	45	2	1.08	3262481865	773165	31.48	4130	4310	4100	5390	2905	4150	4219.94	2.52	12825	4563	4356	4193	3986	3823	4460	4090	110	1240	500	2570	5	1	22000000	923	25.90	0.70	12	3.51	162.00	5976.00	8150	20220922	-48.53	2655	20230327	58.00	5580	-24.82	20230619	2655	58.00	20230327	8150	-48.53	20220922	2655	58.00	20230327	7.74	N	010660	500	110 억	554962	N	N	0	N	N
27	20230828	150247	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4195	45	2	1.08	3097263885	733704	29.87	4130	4310	4100	5390	2905	4150	4221.67	2.52	6108	4563	4356	4193	3986	3823	4460	4090	110	1240	500	2570	5	1	22000000	923	25.90	0.70	12	3.34	162.00	5976.00	8150	20220922	-48.53	2655	20230327	58.00	5580	-24.82	20230619	2655	58.00	20230327	8150	-48.53	20220922	2655	58.00	20230327	7.74	N	010660	500	110 억	554962	N	N	0	N	N
28	20230828	140248	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4245	95	2	2.29	2865667080	678696	27.63	4130	4310	4100	5390	2905	4150	4222.60	2.52	3216	4563	4356	4193	3986	3823	4460	4090	110	1240	500	2570	5	1	22000000	934	26.20	0.71	12	3.08	162.00	5976.00	8150	20220922	-47.91	2655	20230327	59.89	5580	-23.92	20230619	2655	59.89	20230327	8150	-47.91	20220922	2655	59.89	20230327	7.74	N	010660	500	110 억	554962	N	N	0	N	N
29	20230828	130251	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4260	110	2	2.65	2697568185	639008	26.01	4130	4310	4100	5390	2905	4150	4221.79	2.52	-11016	4563	4356	4193	3986	3823	4460	4090	110	1240	500	2570	5	1	22000000	937	26.30	0.71	12	2.90	162.00	5976.00	8150	20220922	-47.73	2655	20230327	60.45	5580	-23.66	20230619	2655	60.45	20230327	8150	-47.73	20220922	2655	60.45	20230327	7.74	N	010660	500	110 억	554962	N	N	0	N	N
30	20230828	120248	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4245	95	2	2.29	2431621500	576669	23.48	4130	4310	4100	5390	2905	4150	4216.98	2.52	-24364	4563	4356	4193	3986	3823	4460	4090	110	1240	500	2570	5	1	22000000	934	26.20	0.71	12	2.62	162.00	5976.00	8150	20220922	-47.91	2655	20230327	59.89	5580	-23.92	20230619	2655	59.89	20230327	8150	-47.91	20220922	2655	59.89	20230327	7.74	N	010660	500	110 억	554962	N	N	0	N	N
31	20230828	110246	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4230	80	2	1.93	2081969780	494151	20.12	4130	4310	4100	5390	2905	4150	4213.57	2.52	-43279	4563	4356	4193	3986	3823	4460	4090	110	1240	500	2570	5	1	22000000	931	26.11	0.71	12	2.25	162.00	5976.00	8150	20220922	-48.10	2655	20230327	59.32	5580	-24.19	20230619	2655	59.32	20230327	8150	-48.10	20220922	2655	59.32	20230327	7.74	N	010660	500	110 억	554962	N	N	0	N	N
32	20230828	100242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4230	80	2	1.93	1754142115	416187	16.94	4130	4310	4100	5390	2905	4150	4215.21	2.52	-60573	4563	4356	4193	3986	3823	4460	4090	110	1240	500	2570	5	1	22000000	931	26.11	0.71	12	1.89	162.00	5976.00	8150	20220922	-48.10	2655	20230327	59.32	5580	-24.19	20230619	2655	59.32	20230327	8150	-48.10	20220922	2655	59.32	20230327	7.74	N	010660	500	110 억	554962	N	N	0	N	N
33	20230828	090247	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4205	55	2	1.33	142107860	34054	1.39	4130	4210	4130	5390	2905	4150	4174.97	2.52	8503	4563	4356	4193	3986	3823	4460	4090	110	1240	500	2570	5	1	22000000	925	25.96	0.70	12	0.15	162.00	5976.00	8150	20220922	-48.40	2655	20230327	58.38	5580	-24.64	20230619	2655	58.38	20230327	8150	-48.40	20220922	2655	58.38	20230327	7.74	N	010660	500	110 억	554962	N	N	0	N	N
34	20230825	160246	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4150	90	2	2.22	10277761460	2431606	245.33	4070	4400	4030	5270	2845	4060	4226.82	1.96	120939	4303	4181	4008	3886	3713	4242	3947	110	1210	500	2510	5	1	22000000	913	25.62	0.69	12	11.05	162.00	5976.00	8150	20220922	-49.08	2655	20230327	56.31	5580	-25.63	20230619	2655	56.31	20230327	8150	-49.08	20220922	2655	56.31	20230327	7.34	N	010660	500	110 억	432010	N	N	0	N	N
35	20230825	150246	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4185	125	2	3.08	9946480190	2352119	237.31	4070	4400	4030	5270	2845	4060	4228.76	1.96	122312	4303	4181	4008	3886	3713	4242	3947	110	1210	500	2510	5	1	22000000	921	25.83	0.70	12	10.69	162.00	5976.00	8150	20220922	-48.65	2655	20230327	57.63	5580	-25.00	20230619	2655	57.63	20230327	8150	-48.65	20220922	2655	57.63	20230327	7.34	N	010660	500	110 억	432010	N	N	0	N	N
36	20230825	140246	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4255	195	2	4.80	9181041890	2170465	218.98	4070	4400	4030	5270	2845	4060	4230.02	1.96	71242	4303	4181	4008	3886	3713	4242	3947	110	1210	500	2510	5	1	22000000	936	26.27	0.71	12	9.87	162.00	5976.00	8150	20220922	-47.79	2655	20230327	60.26	5580	-23.75	20230619	2655	60.26	20230327	8150	-47.79	20220922	2655	60.26	20230327	7.34	N	010660	500	110 억	432010	N	N	0	N	N
37	20230825	130246	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4210	150	2	3.69	5413568075	1295941	130.75	4070	4320	4030	5270	2845	4060	4177.36	1.96	44754	4303	4181	4008	3886	3713	4242	3947	110	1210	500	2510	5	1	22000000	926	25.99	0.70	12	5.89	162.00	5976.00	8150	20220922	-48.34	2655	20230327	58.57	5580	-24.55	20230619	2655	58.57	20230327	8150	-48.34	20220922	2655	58.57	20230327	7.34	N	010660	500	110 억	432010	N	N	0	N	N
38	20230825	120246	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4135	75	2	1.85	4353222035	1043055	105.24	4070	4320	4030	5270	2845	4060	4173.57	1.96	20063	4303	4181	4008	3886	3713	4242	3947	110	1210	500	2510	5	1	22000000	910	25.52	0.69	12	4.74	162.00	5976.00	8150	20220922	-49.26	2655	20230327	55.74	5580	-25.90	20230619	2655	55.74	20230327	8150	-49.26	20220922	2655	55.74	20230327	7.34	N	010660	500	110 억	432010	N	N	0	N	N
39	20230825	110247	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4060	0	3	0.00	4012477595	959691	96.83	4070	4320	4030	5270	2845	4060	4181.06	1.96	10170	4303	4181	4008	3886	3713	4242	3947	110	1210	500	2510	5	1	22000000	893	25.06	0.68	12	4.36	162.00	5976.00	8150	20220922	-50.18	2655	20230327	52.92	5580	-27.24	20230619	2655	52.92	20230327	8150	-50.18	20220922	2655	52.92	20230327	7.34	N	010660	500	110 억	432010	N	N	0	N	N
40	20230825	100246	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4170	110	2	2.71	3070995045	730681	73.72	4070	4320	4030	5270	2845	4060	4203.00	1.96	-4275	4303	4181	4008	3886	3713	4242	3947	110	1210	500	2510	5	1	22000000	917	25.74	0.70	12	3.32	162.00	5976.00	8150	20220922	-48.83	2655	20230327	57.06	5580	-25.27	20230619	2655	57.06	20230327	8150	-48.83	20220922	2655	57.06	20230327	7.34	N	010660	500	110 억	432010	N	N	0	N	N
41	20230825	090246	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4090	30	2	0.74	80698675	19886	2.01	4070	4090	4030	5270	2845	4060	4058.02	1.96	-195	4303	4181	4008	3886	3713	4242	3947	110	1210	500	2510	5	1	22000000	900	25.25	0.68	12	0.09	162.00	5976.00	8150	20220922	-49.82	2655	20230327	54.05	5580	-26.70	20230619	2655	54.05	20230327	8150	-49.82	20220922	2655	54.05	20230327	7.34	N	010660	500	110 억	432010	N	N	0	N	N
42	20230824	160244	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4060	110	2	2.78	3953624135	985704	22.96	3950	4130	3835	5130	2765	3950	4010.92	1.92	20734	4443	4196	3953	3706	3463	4320	3830	110	1180	500	2440	5	1	22000000	893	25.06	0.68	12	4.48	162.00	5976.00	8150	20220922	-50.18	2655	20230327	52.92	5580	-27.24	20230619	2655	52.92	20230327	8150	-50.18	20220922	2655	52.92	20230327	7.04	N	010660	500	110 억	423166	N	N	0	N	N
43	20230824	150243	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4045	95	2	2.41	3784578275	943989	21.99	3950	4130	3835	5130	2765	3950	4009.13	1.92	13995	4443	4196	3953	3706	3463	4320	3830	110	1180	500	2440	5	1	22000000	890	24.97	0.68	12	4.29	162.00	5976.00	8150	20220922	-50.37	2655	20230327	52.35	5580	-27.51	20230619	2655	52.35	20230327	8150	-50.37	20220922	2655	52.35	20230327	7.04	N	010660	500	110 억	423166	N	N	0	N	N
44	20230824	140244	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4035	85	2	2.15	3359722955	839140	19.55	3950	4130	3835	5130	2765	3950	4003.77	1.92	-652	4443	4196	3953	3706	3463	4320	3830	110	1180	500	2440	5	1	22000000	888	24.91	0.68	12	3.81	162.00	5976.00	8150	20220922	-50.49	2655	20230327	51.98	5580	-27.69	20230619	2655	51.98	20230327	8150	-50.49	20220922	2655	51.98	20230327	7.04	N	010660	500	110 억	423166	N	N	0	N	N
45	20230824	130245	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4085	135	2	3.42	2751200175	689681	16.06	3950	4130	3835	5130	2765	3950	3989.09	1.92	-27800	4443	4196	3953	3706	3463	4320	3830	110	1180	500	2440	5	1	22000000	899	25.22	0.68	12	3.13	162.00	5976.00	8150	20220922	-49.88	2655	20230327	53.86	5580	-26.79	20230619	2655	53.86	20230327	8150	-49.88	20220922	2655	53.86	20230327	7.04	N	010660	500	110 억	423166	N	N	0	N	N
46	20230824	120246	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3995	45	2	1.14	1766724685	447973	10.43	3950	4050	3835	5130	2765	3950	3943.82	1.92	-48819	4443	4196	3953	3706	3463	4320	3830	110	1180	500	2440	5	1	22000000	879	24.66	0.67	12	2.04	162.00	5976.00	8150	20220922	-50.98	2655	20230327	50.47	5580	-28.41	20230619	2655	50.47	20230327	8150	-50.98	20220922	2655	50.47	20230327	7.04	N	010660	500	110 억	423166	N	N	0	N	N
47	20230824	110244	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3955	5	2	0.13	1171092250	299510	6.98	3950	3975	3835	5130	2765	3950	3910.03	1.92	-22776	4443	4196	3953	3706	3463	4320	3830	110	1180	500	2440	5	1	22000000	870	24.41	0.66	12	1.36	162.00	5976.00	8150	20220922	-51.47	2655	20230327	48.96	5580	-29.12	20230619	2655	48.96	20230327	8150	-51.47	20220922	2655	48.96	20230327	7.04	N	010660	500	110 억	423166	N	N	0	N	N
48	20230824	100245	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3975	25	2	0.63	757374265	194558	4.53	3950	3975	3835	5130	2765	3950	3892.79	1.92	-15618	4443	4196	3953	3706	3463	4320	3830	110	1180	500	2440	5	1	22000000	875	24.54	0.67	12	0.88	162.00	5976.00	8150	20220922	-51.23	2655	20230327	49.72	5580	-28.76	20230619	2655	49.72	20230327	8150	-51.23	20220922	2655	49.72	20230327	7.04	N	010660	500	110 억	423166	N	N	0	N	N
49	20230824	090245	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3875	-75	5	-1.90	169122590	43386	1.01	3950	3955	3845	5130	2765	3950	3898.09	1.92	-5476	4443	4196	3953	3706	3463	4320	3830	110	1180	500	2440	5	1	22000000	853	23.92	0.65	12	0.20	162.00	5976.00	8150	20220922	-52.45	2655	20230327	45.95	5580	-30.56	20230619	2655	45.95	20230327	8150	-52.45	20220922	2655	45.95	20230327	7.04	N	010660	500	110 억	423166	N	N	0	N	N
50	20230823	160243	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3950	125	2	3.27	17147884050	4276633	99.76	3775	4200	3710	4970	2680	3825	4009.71	1.98	-24132	4405	4115	3790	3500	3175	4260	3645	110	1145	500	2370	5	1	22000000	869	24.38	0.66	12	19.44	162.00	5976.00	8150	20220922	-51.53	2655	20230327	48.78	5580	-29.21	20230619	2655	48.78	20230327	8150	-51.53	20220922	2655	48.78	20230327	7.06	N	010660	500	110 억	435472	N	N	11	N	N
51	20230823	150244	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3945	120	2	3.14	16905599535	4215118	98.33	3775	4200	3710	4970	2680	3825	4010.74	1.98	-30511	4405	4115	3790	3500	3175	4260	3645	110	1145	500	2370	5	1	22000000	868	24.35	0.66	12	19.16	162.00	5976.00	8150	20220922	-51.60	2655	20230327	48.59	5580	-29.30	20230619	2655	48.59	20230327	8150	-51.60	20220922	2655	48.59	20230327	7.06	N	010660	500	110 억	435472	N	N	11	N	N
52	20230823	140245	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3945	120	2	3.14	16159051300	4025057	93.89	3775	4200	3710	4970	2680	3825	4014.65	1.98	-63720	4405	4115	3790	3500	3175	4260	3645	110	1145	500	2370	5	1	22000000	868	24.35	0.66	12	18.30	162.00	5976.00	8150	20220922	-51.60	2655	20230327	48.59	5580	-29.30	20230619	2655	48.59	20230327	8150	-51.60	20220922	2655	48.59	20230327	7.06	N	010660	500	110 억	435472	N	N	11	N	N
53	20230823	130244	55	60.00	KOSPI	기계	N	N	N	Y	60	N	4030	205	2	5.36	14220664840	3537244	82.51	3775	4200	3710	4970	2680	3825	4020.31	1.98	-207091	4405	4115	3790	3500	3175	4260	3645	110	1145	500	2370	5	1	22000000	887	24.88	0.67	12	16.08	162.00	5976.00	8150	20220922	-50.55	2655	20230327	51.79	5580	-27.78	20230619	2655	51.79	20230327	8150	-50.55	20220922	2655	51.79	20230327	7.06	N	010660	500	110 억	435472	N	N	11	N	N
54	20230823	120245	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3910	85	2	2.22	4929545495	1273335	29.70	3775	3985	3710	4970	2680	3825	3871.39	1.98	-24040	4405	4115	3790	3500	3175	4260	3645	110	1145	500	2370	5	1	22000000	860	24.14	0.65	12	5.79	162.00	5976.00	8150	20220922	-52.02	2655	20230327	47.27	5580	-29.93	20230619	2655	47.27	20230327	8150	-52.02	20220922	2655	47.27	20230327	7.06	N	010660	500	110 억	435472	N	N	11	N	N
55	20230823	110244	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3910	85	2	2.22	4325394960	1119152	26.11	3775	3985	3710	4970	2680	3825	3864.91	1.98	-12500	4405	4115	3790	3500	3175	4260	3645	110	1145	500	2370	5	1	22000000	860	24.14	0.65	12	5.09	162.00	5976.00	8150	20220922	-52.02	2655	20230327	47.27	5580	-29.93	20230619	2655	47.27	20230327	8150	-52.02	20220922	2655	47.27	20230327	7.06	N	010660	500	110 억	435472	N	N	11	N	N
56	20230823	100244	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3915	90	2	2.35	3089874965	802175	18.71	3775	3985	3710	4970	2680	3825	3851.90	1.98	-32954	4405	4115	3790	3500	3175	4260	3645	110	1145	500	2370	5	1	22000000	861	24.17	0.66	12	3.65	162.00	5976.00	8150	20220922	-51.96	2655	20230327	47.46	5580	-29.84	20230619	2655	47.46	20230327	8150	-51.96	20220922	2655	47.46	20230327	7.06	N	010660	500	110 억	435472	N	N	11	N	N
57	20230823	090246	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3780	-45	5	-1.18	301748865	80163	1.87	3775	3790	3745	4970	2680	3825	3763.58	1.98	20586	4405	4115	3790	3500	3175	4260	3645	110	1145	500	2370	5	1	22000000	832	23.33	0.63	12	0.36	162.00	5976.00	8150	20220922	-53.62	2655	20230327	42.37	5580	-32.26	20230619	2655	42.37	20230327	8150	-53.62	20220922	2655	42.37	20230327	7.06	N	010660	500	110 억	435472	N	N	11	N	N
58	20230822	160243	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3825	315	2	8.97	16239008620	4210276	1041.01	3510	4080	3465	4560	2460	3510	3857.01	3.15	-251123	3783	3646	3478	3341	3173	3715	3410	110	1050	500	2170	5	1	22000000	842	23.61	0.64	12	19.14	162.00	5976.00	8150	20220922	-53.07	2655	20230327	44.07	5580	-31.45	20230619	2655	44.07	20230327	8150	-53.07	20220922	2655	44.07	20230327	7.10	N	010660	500	110 억	692525	N	N	11	N	N
59	20230822	150243	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3805	295	2	8.40	15265606145	3954132	977.68	3510	4080	3465	4560	2460	3510	3860.67	3.15	-287748	3783	3646	3478	3341	3173	3715	3410	110	1050	500	2170	5	1	22000000	837	23.49	0.64	12	17.97	162.00	5976.00	8150	20220922	-53.31	2655	20230327	43.31	5580	-31.81	20230619	2655	43.31	20230327	8150	-53.31	20220922	2655	43.31	20230327	7.10	N	010660	500	110 억	692525	N	N	16	N	N
60	20230822	140244	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3765	255	2	7.26	3937496170	1060915	262.32	3510	3825	3465	4560	2460	3510	3711.42	3.15	-46826	3783	3646	3478	3341	3173	3715	3410	110	1050	500	2170	5	1	22000000	828	23.24	0.63	12	4.82	162.00	5976.00	8150	20220922	-53.80	2655	20230327	41.81	5580	-32.53	20230619	2655	41.81	20230327	8150	-53.80	20220922	2655	41.81	20230327	7.10	N	010660	500	110 억	692525	N	N	16	N	N
61	20230822	130242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3810	300	2	8.55	3379251795	913135	225.78	3510	3825	3465	4560	2460	3510	3700.71	3.15	-73750	3783	3646	3478	3341	3173	3715	3410	110	1050	500	2170	5	1	22000000	838	23.52	0.64	12	4.15	162.00	5976.00	8150	20220922	-53.25	2655	20230327	43.50	5580	-31.72	20230619	2655	43.50	20230327	8150	-53.25	20220922	2655	43.50	20230327	7.10	N	010660	500	110 억	692525	N	N	16	N	N
62	20230822	120240	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3760	250	2	7.12	2258340955	617718	152.73	3510	3780	3465	4560	2460	3510	3655.94	3.15	-40257	3783	3646	3478	3341	3173	3715	3410	110	1050	500	2170	5	1	22000000	827	23.21	0.63	12	2.81	162.00	5976.00	8150	20220922	-53.87	2655	20230327	41.62	5580	-32.62	20230619	2655	41.62	20230327	8150	-53.87	20220922	2655	41.62	20230327	7.10	N	010660	500	110 억	692525	N	N	16	N	N
63	20230822	110242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3645	135	2	3.85	1190562530	331284	81.91	3510	3690	3465	4560	2460	3510	3593.78	3.15	-43324	3783	3646	3478	3341	3173	3715	3410	110	1050	500	2170	5	1	22000000	802	22.50	0.61	12	1.51	162.00	5976.00	8150	20220922	-55.28	2655	20230327	37.29	5580	-34.68	20230619	2655	37.29	20230327	8150	-55.28	20220922	2655	37.29	20230327	7.10	N	010660	500	110 억	692525	N	N	16	N	N
64	20230822	100241	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3625	115	2	3.28	735137565	205971	50.93	3510	3690	3465	4560	2460	3510	3569.13	3.15	-36926	3783	3646	3478	3341	3173	3715	3410	110	1050	500	2170	5	1	22000000	798	22.38	0.61	12	0.94	162.00	5976.00	8150	20220922	-55.52	2655	20230327	36.53	5580	-35.04	20230619	2655	36.53	20230327	8150	-55.52	20220922	2655	36.53	20230327	7.10	N	010660	500	110 억	692525	N	N	16	N	N
65	20230822	090241	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3560	50	2	1.42	78897350	22413	5.54	3510	3570	3510	4560	2460	3510	3520.16	3.15	3798	3783	3646	3478	3341	3173	3715	3410	110	1050	500	2170	5	1	22000000	783	21.98	0.60	12	0.10	162.00	5976.00	8150	20220922	-56.32	2655	20230327	34.09	5580	-36.20	20230619	2655	34.09	20230327	8150	-56.32	20220922	2655	34.09	20230327	7.10	N	010660	500	110 억	692525	N	N	16	N	N
66	20230821	160241	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3510	160	2	4.78	1404689215	400201	144.85	3315	3615	3310	4355	2345	3350	3509.96	2.69	90782	3486	3417	3366	3297	3246	3392	3272	110	1005	500	2070	5	1	22000000	772	21.67	0.59	12	1.82	162.00	5976.00	8150	20220922	-56.93	2655	20230327	32.20	5580	-37.10	20230619	2655	32.20	20230327	8150	-56.93	20220922	2655	32.20	20230327	7.19	N	010660	500	110 억	591090	N	N	16	N	N
67	20230821	150243	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3525	175	2	5.22	1370948545	390599	141.38	3315	3615	3310	4355	2345	3350	3509.86	2.69	91245	3486	3417	3366	3297	3246	3392	3272	110	1005	500	2070	5	1	22000000	776	21.76	0.59	12	1.78	162.00	5976.00	8150	20220922	-56.75	2655	20230327	32.77	5580	-36.83	20230619	2655	32.77	20230327	8150	-56.75	20220922	2655	32.77	20230327	7.19	N	010660	500	110 억	591090	N	N	46	N	N
68	20230821	140243	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3535	185	2	5.52	1289320915	367470	133.01	3315	3615	3310	4355	2345	3350	3508.64	2.69	89575	3486	3417	3366	3297	3246	3392	3272	110	1005	500	2070	5	1	22000000	778	21.82	0.59	12	1.67	162.00	5976.00	8150	20220922	-56.63	2655	20230327	33.15	5580	-36.65	20230619	2655	33.15	20230327	8150	-56.63	20220922	2655	33.15	20230327	7.19	N	010660	500	110 억	591090	N	N	46	N	N
69	20230821	130245	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3550	200	2	5.97	1208996505	344783	124.79	3315	3615	3310	4355	2345	3350	3506.54	2.69	83817	3486	3417	3366	3297	3246	3392	3272	110	1005	500	2070	5	1	22000000	781	21.91	0.59	12	1.57	162.00	5976.00	8150	20220922	-56.44	2655	20230327	33.71	5580	-36.38	20230619	2655	33.71	20230327	8150	-56.44	20220922	2655	33.71	20230327	7.19	N	010660	500	110 억	591090	N	N	46	N	N
70	20230821	120243	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3525	175	2	5.22	1070937615	305651	110.63	3315	3615	3310	4355	2345	3350	3503.79	2.69	64690	3486	3417	3366	3297	3246	3392	3272	110	1005	500	2070	5	1	22000000	776	21.76	0.59	12	1.39	162.00	5976.00	8150	20220922	-56.75	2655	20230327	32.77	5580	-36.83	20230619	2655	32.77	20230327	8150	-56.75	20220922	2655	32.77	20230327	7.19	N	010660	500	110 억	591090	N	N	46	N	N
71	20230821	110244	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3550	200	2	5.97	893198845	255552	92.50	3315	3615	3310	4355	2345	3350	3495.17	2.69	43910	3486	3417	3366	3297	3246	3392	3272	110	1005	500	2070	5	1	22000000	781	21.91	0.59	12	1.16	162.00	5976.00	8150	20220922	-56.44	2655	20230327	33.71	5580	-36.38	20230619	2655	33.71	20230327	8150	-56.44	20220922	2655	33.71	20230327	7.19	N	010660	500	110 억	591090	N	N	46	N	N
72	20230821	100242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3450	100	2	2.99	257122345	75667	27.39	3315	3450	3310	4355	2345	3350	3398.08	2.69	25568	3486	3417	3366	3297	3246	3392	3272	110	1005	500	2070	5	1	22000000	759	21.30	0.58	12	0.34	162.00	5976.00	8150	20220922	-57.67	2655	20230327	29.94	5580	-38.17	20230619	2655	29.94	20230327	8150	-57.67	20220922	2655	29.94	20230327	7.19	N	010660	500	110 억	591090	N	N	46	N	N
73	20230821	090245	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3345	-5	5	-0.15	26925545	8115	2.94	3315	3345	3310	4355	2345	3350	3318.00	2.69	1021	3486	3417	3366	3297	3246	3392	3272	110	1005	500	2070	5	1	22000000	736	20.65	0.56	12	0.04	162.00	5976.00	8150	20220922	-58.96	2655	20230327	25.99	5580	-40.05	20230619	2655	25.99	20230327	8150	-58.96	20220922	2655	25.99	20230327	7.19	N	010660	500	110 억	591090	N	N	46	N	N
74	20230818	160243	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3350	-105	5	-3.04	912540590	271725	81.87	3365	3435	3315	4490	2420	3455	3358.35	2.65	9058	3618	3536	3448	3366	3278	3492	3322	110	1035	500	2140	5	1	22000000	737	20.68	0.56	12	1.24	162.00	5976.00	8150	20220922	-58.90	2655	20230327	26.18	5580	-39.96	20230619	2655	26.18	20230327	8150	-58.90	20220922	2655	26.18	20230327	7.21	N	010660	500	110 억	583502	N	N	46	N	N
75	20230818	150242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3360	-95	5	-2.75	852722045	253924	76.51	3365	3435	3315	4490	2420	3455	3358.18	2.65	5273	3618	3536	3448	3366	3278	3492	3322	110	1035	500	2140	5	1	22000000	739	20.74	0.56	12	1.15	162.00	5976.00	8150	20220922	-58.77	2655	20230327	26.55	5580	-39.78	20230619	2655	26.55	20230327	8150	-58.77	20220922	2655	26.55	20230327	7.21	N	010660	500	110 억	583502	N	N	29	N	N
76	20230818	140242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3350	-105	5	-3.04	711493790	211676	63.78	3365	3435	3315	4490	2420	3455	3361.24	2.65	-6166	3618	3536	3448	3366	3278	3492	3322	110	1035	500	2140	5	1	22000000	737	20.68	0.56	12	0.96	162.00	5976.00	8150	20220922	-58.90	2655	20230327	26.18	5580	-39.96	20230619	2655	26.18	20230327	8150	-58.90	20220922	2655	26.18	20230327	7.21	N	010660	500	110 억	583502	N	N	29	N	N
77	20230818	130239	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3360	-95	5	-2.75	654736710	194738	58.68	3365	3435	3315	4490	2420	3455	3362.14	2.65	-2226	3618	3536	3448	3366	3278	3492	3322	110	1035	500	2140	5	1	22000000	739	20.74	0.56	12	0.89	162.00	5976.00	8150	20220922	-58.77	2655	20230327	26.55	5580	-39.78	20230619	2655	26.55	20230327	8150	-58.77	20220922	2655	26.55	20230327	7.21	N	010660	500	110 억	583502	N	N	29	N	N
78	20230818	120249	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3365	-90	5	-2.60	621584865	184833	55.69	3365	3435	3315	4490	2420	3455	3362.95	2.65	-4029	3618	3536	3448	3366	3278	3492	3322	110	1035	500	2140	5	1	22000000	740	20.77	0.56	12	0.84	162.00	5976.00	8150	20220922	-58.71	2655	20230327	26.74	5580	-39.70	20230619	2655	26.74	20230327	8150	-58.71	20220922	2655	26.74	20230327	7.21	N	010660	500	110 억	583502	N	N	29	N	N
79	20230818	110241	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3385	-70	5	-2.03	545701645	162414	48.94	3365	3435	3315	4490	2420	3455	3359.94	2.65	-8199	3618	3536	3448	3366	3278	3492	3322	110	1035	500	2140	5	1	22000000	745	20.90	0.57	12	0.74	162.00	5976.00	8150	20220922	-58.47	2655	20230327	27.50	5580	-39.34	20230619	2655	27.50	20230327	8150	-58.47	20220922	2655	27.50	20230327	7.21	N	010660	500	110 억	583502	N	N	29	N	N
80	20230818	100242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3350	-105	5	-3.04	250431955	74395	22.42	3365	3435	3330	4490	2420	3455	3366.25	2.65	-27601	3618	3536	3448	3366	3278	3492	3322	110	1035	500	2140	5	1	22000000	737	20.68	0.56	12	0.34	162.00	5976.00	8150	20220922	-58.90	2655	20230327	26.18	5580	-39.96	20230619	2655	26.18	20230327	8150	-58.90	20220922	2655	26.18	20230327	7.21	N	010660	500	110 억	583502	N	N	29	N	N
81	20230818	090242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3370	-85	5	-2.46	48100495	14253	4.29	3365	3405	3365	4490	2420	3455	3374.76	2.65	3673	3618	3536	3448	3366	3278	3492	3322	110	1035	500	2140	5	1	22000000	741	20.80	0.56	12	0.06	162.00	5976.00	8150	20220922	-58.65	2655	20230327	26.93	5580	-39.61	20230619	2655	26.93	20230327	8150	-58.65	20220922	2655	26.93	20230327	7.21	N	010660	500	110 억	583502	N	N	29	N	N
82	20230817	160243	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3455	-70	5	-1.99	1093356275	316988	95.44	3500	3530	3360	4580	2470	3525	3449.02	2.30	77184	3758	3641	3583	3466	3408	3612	3437	110	1055	500	2180	5	1	22000000	760	21.33	0.58	12	1.44	162.00	5976.00	8150	20220922	-57.61	2655	20230327	30.13	5580	-38.08	20230619	2655	30.13	20230327	8150	-57.61	20220922	2655	30.13	20230327	7.03	N	010660	500	110 억	505222	N	N	29	N	N
83	20230817	150245	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3495	-30	5	-0.85	1029962990	298704	89.94	3500	3530	3360	4580	2470	3525	3447.93	2.30	75968	3758	3641	3583	3466	3408	3612	3437	110	1055	500	2180	5	1	22000000	769	21.57	0.58	12	1.36	162.00	5976.00	8150	20220922	-57.12	2655	20230327	31.64	5580	-37.37	20230619	2655	31.64	20230327	8150	-57.12	20220922	2655	31.64	20230327	7.03	N	010660	500	110 억	505222	N	N	17	N	N
84	20230817	140241	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3495	-30	5	-0.85	957814805	278051	83.72	3500	3530	3360	4580	2470	3525	3444.54	2.30	72885	3758	3641	3583	3466	3408	3612	3437	110	1055	500	2180	5	1	22000000	769	21.57	0.58	12	1.26	162.00	5976.00	8150	20220922	-57.12	2655	20230327	31.64	5580	-37.37	20230619	2655	31.64	20230327	8150	-57.12	20220922	2655	31.64	20230327	7.03	N	010660	500	110 억	505222	N	N	17	N	N
85	20230817	130240	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3490	-35	5	-0.99	901077665	261777	78.82	3500	3530	3360	4580	2470	3525	3441.94	2.30	67486	3758	3641	3583	3466	3408	3612	3437	110	1055	500	2180	5	1	22000000	768	21.54	0.58	12	1.19	162.00	5976.00	8150	20220922	-57.18	2655	20230327	31.45	5580	-37.46	20230619	2655	31.45	20230327	8150	-57.18	20220922	2655	31.45	20230327	7.03	N	010660	500	110 억	505222	N	N	17	N	N
86	20230817	120242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3505	-20	5	-0.57	749608800	218398	65.76	3500	3525	3360	4580	2470	3525	3432.01	2.30	63582	3758	3641	3583	3466	3408	3612	3437	110	1055	500	2180	5	1	22000000	771	21.64	0.59	12	0.99	162.00	5976.00	8150	20220922	-56.99	2655	20230327	32.02	5580	-37.19	20230619	2655	32.02	20230327	8150	-56.99	20220922	2655	32.02	20230327	7.03	N	010660	500	110 억	505222	N	N	17	N	N
87	20230817	110242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3440	-85	5	-2.41	689331015	201100	60.55	3500	3525	3360	4580	2470	3525	3427.47	2.30	59730	3758	3641	3583	3466	3408	3612	3437	110	1055	500	2180	5	1	22000000	757	21.23	0.58	12	0.91	162.00	5976.00	8150	20220922	-57.79	2655	20230327	29.57	5580	-38.35	20230619	2655	29.57	20230327	8150	-57.79	20220922	2655	29.57	20230327	7.03	N	010660	500	110 억	505222	N	N	17	N	N
88	20230817	100242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3430	-95	5	-2.70	483318770	141323	42.55	3500	3525	3360	4580	2470	3525	3419.44	2.30	38234	3758	3641	3583	3466	3408	3612	3437	110	1055	500	2180	5	1	22000000	755	21.17	0.57	12	0.64	162.00	5976.00	8150	20220922	-57.91	2655	20230327	29.19	5580	-38.53	20230619	2655	29.19	20230327	8150	-57.91	20220922	2655	29.19	20230327	7.03	N	010660	500	110 억	505222	N	N	17	N	N
89	20230817	090241	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3485	-40	5	-1.13	40008115	11428	3.44	3500	3505	3485	4580	2470	3525	3499.32	2.30	4950	3758	3641	3583	3466	3408	3612	3437	110	1055	500	2180	5	1	22000000	767	21.51	0.58	12	0.05	162.00	5976.00	8150	20220922	-57.24	2655	20230327	31.26	5580	-37.54	20230619	2655	31.26	20230327	8150	-57.24	20220922	2655	31.26	20230327	7.03	N	010660	500	110 억	505222	N	N	17	N	N
90	20230816	160242	57	100.00	KOSPI	기계	N	N	N	N		N	3525	-195	5	-5.24	1153531760	320053	93.76	3635	3700	3525	4835	2605	3720	3604.88	2.59	-51477	3896	3807	3711	3622	3526	3760	3575	110	1115	500	2300	5	1	22000000	776	21.76	0.59	12	1.45	162.00	5976.00	8150	20220922	-56.75	2655	20230327	32.77	5580	-36.83	20230619	2655	32.77	20230327	8150	-56.75	20220922	2655	32.77	20230327	7.11	N	010660	500	110 억	569560	N	N	17	N	N
91	20230816	150241	57	100.00	KOSPI	기계	N	N	N	N		N	3585	-135	5	-3.63	1026477025	284218	83.26	3635	3700	3565	4835	2605	3720	3611.58	2.59	-53261	3896	3807	3711	3622	3526	3760	3575	110	1115	500	2300	5	1	22000000	789	22.13	0.60	12	1.29	162.00	5976.00	8150	20220922	-56.01	2655	20230327	35.03	5580	-35.75	20230619	2655	35.03	20230327	8150	-56.01	20220922	2655	35.03	20230327	7.11	N	010660	500	110 억	569560	N	N	14	N	N
92	20230816	140241	57	100.00	KOSPI	기계	N	N	N	N		N	3585	-135	5	-3.63	920591100	254643	74.60	3635	3700	3565	4835	2605	3720	3615.22	2.59	-48817	3896	3807	3711	3622	3526	3760	3575	110	1115	500	2300	5	1	22000000	789	22.13	0.60	12	1.16	162.00	5976.00	8150	20220922	-56.01	2655	20230327	35.03	5580	-35.75	20230619	2655	35.03	20230327	8150	-56.01	20220922	2655	35.03	20230327	7.11	N	010660	500	110 억	569560	N	N	14	N	N
93	20230816	130243	57	100.00	KOSPI	기계	N	N	N	N		N	3625	-95	5	-2.55	849465245	234808	68.79	3635	3700	3570	4835	2605	3720	3617.70	2.59	-45019	3896	3807	3711	3622	3526	3760	3575	110	1115	500	2300	5	1	22000000	798	22.38	0.61	12	1.07	162.00	5976.00	8150	20220922	-55.52	2655	20230327	36.53	5580	-35.04	20230619	2655	36.53	20230327	8150	-55.52	20220922	2655	36.53	20230327	7.11	N	010660	500	110 억	569560	N	N	14	N	N
94	20230816	120243	57	100.00	KOSPI	기계	N	N	N	N		N	3600	-120	5	-3.23	690560230	190668	55.86	3635	3700	3585	4835	2605	3720	3621.79	2.59	-39726	3896	3807	3711	3622	3526	3760	3575	110	1115	500	2300	5	1	22000000	792	22.22	0.60	12	0.87	162.00	5976.00	8150	20220922	-55.83	2655	20230327	35.59	5580	-35.48	20230619	2655	35.59	20230327	8150	-55.83	20220922	2655	35.59	20230327	7.11	N	010660	500	110 억	569560	N	N	14	N	N
95	20230816	110243	57	100.00	KOSPI	기계	N	N	N	N		N	3620	-100	5	-2.69	569167390	157180	46.05	3635	3700	3585	4835	2605	3720	3621.12	2.59	-33903	3896	3807	3711	3622	3526	3760	3575	110	1115	500	2300	5	1	22000000	796	22.35	0.61	12	0.71	162.00	5976.00	8150	20220922	-55.58	2655	20230327	36.35	5580	-35.13	20230619	2655	36.35	20230327	8150	-55.58	20220922	2655	36.35	20230327	7.11	N	010660	500	110 억	569560	N	N	14	N	N
96	20230816	100238	57	100.00	KOSPI	기계	N	N	N	N		N	3605	-115	5	-3.09	434440955	119892	35.12	3635	3700	3585	4835	2605	3720	3623.60	2.59	-32902	3896	3807	3711	3622	3526	3760	3575	110	1115	500	2300	5	1	22000000	793	22.25	0.60	12	0.54	162.00	5976.00	8150	20220922	-55.77	2655	20230327	35.78	5580	-35.39	20230619	2655	35.78	20230327	8150	-55.77	20220922	2655	35.78	20230327	7.11	N	010660	500	110 억	569560	N	N	14	N	N
97	20230816	090239	57	100.00	KOSPI	기계	N	N	N	N		N	3695	-25	5	-0.67	80429815	22013	6.45	3635	3695	3635	4835	2605	3720	3653.74	2.59	3856	3896	3807	3711	3622	3526	3760	3575	110	1115	500	2300	5	1	22000000	813	22.81	0.62	12	0.10	162.00	5976.00	8150	20220922	-54.66	2655	20230327	39.17	5580	-33.78	20230619	2655	39.17	20230327	8150	-54.66	20220922	2655	39.17	20230327	7.11	N	010660	500	110 억	569560	N	N	14	N	N
98	20230814	160239	57	100.00	KOSPI	기계	N	N	N	N		N	3720	-30	5	-0.80	1248641675	339039	83.77	3800	3800	3615	4875	2625	3750	3682.85	2.95	-81022	3863	3806	3728	3671	3593	3835	3700	110	1125	500	2320	5	1	22000000	818	22.96	0.62	12	1.54	162.00	5976.00	8150	20220922	-54.36	2655	20230327	40.11	5580	-33.33	20230619	2655	40.11	20230327	8150	-54.36	20220922	2655	40.11	20230327	6.94	N	010660	500	110 억	648044	N	N	14	N	N
99	20230814	150239	57	100.00	KOSPI	기계	N	N	N	N		N	3690	-60	5	-1.60	1129005615	306732	75.79	3800	3800	3615	4875	2625	3750	3680.75	2.95	-75763	3863	3806	3728	3671	3593	3835	3700	110	1125	500	2320	5	1	22000000	812	22.78	0.62	12	1.39	162.00	5976.00	8150	20220922	-54.72	2655	20230327	38.98	5580	-33.87	20230619	2655	38.98	20230327	8150	-54.72	20220922	2655	38.98	20230327	6.94	N	010660	500	110 억	648044	N	N	7	N	N
100	20230814	140239	57	100.00	KOSPI	기계	N	N	N	N		N	3690	-60	5	-1.60	1004589190	272942	67.44	3800	3800	3615	4875	2625	3750	3680.59	2.95	-73027	3863	3806	3728	3671	3593	3835	3700	110	1125	500	2320	5	1	22000000	812	22.78	0.62	12	1.24	162.00	5976.00	8150	20220922	-54.72	2655	20230327	38.98	5580	-33.87	20230619	2655	38.98	20230327	8150	-54.72	20220922	2655	38.98	20230327	6.94	N	010660	500	110 억	648044	N	N	7	N	N
101	20230814	130238	57	100.00	KOSPI	기계	N	N	N	N		N	3700	-50	5	-1.33	953833170	259180	64.04	3800	3800	3615	4875	2625	3750	3680.19	2.95	-70618	3863	3806	3728	3671	3593	3835	3700	110	1125	500	2320	5	1	22000000	814	22.84	0.62	12	1.18	162.00	5976.00	8150	20220922	-54.60	2655	20230327	39.36	5580	-33.69	20230619	2655	39.36	20230327	8150	-54.60	20220922	2655	39.36	20230327	6.94	N	010660	500	110 억	648044	N	N	7	N	N
102	20230814	120238	57	100.00	KOSPI	기계	N	N	N	N		N	3700	-50	5	-1.33	859678955	233684	57.74	3800	3800	3615	4875	2625	3750	3678.81	2.95	-70726	3863	3806	3728	3671	3593	3835	3700	110	1125	500	2320	5	1	22000000	814	22.84	0.62	12	1.06	162.00	5976.00	8150	20220922	-54.60	2655	20230327	39.36	5580	-33.69	20230619	2655	39.36	20230327	8150	-54.60	20220922	2655	39.36	20230327	6.94	N	010660	500	110 억	648044	N	N	7	N	N
103	20230814	110238	57	100.00	KOSPI	기계	N	N	N	N		N	3675	-75	5	-2.00	729496195	198258	48.99	3800	3800	3615	4875	2625	3750	3679.53	2.95	-49550	3863	3806	3728	3671	3593	3835	3700	110	1125	500	2320	5	1	22000000	809	22.69	0.61	12	0.90	162.00	5976.00	8150	20220922	-54.91	2655	20230327	38.42	5580	-34.14	20230619	2655	38.42	20230327	8150	-54.91	20220922	2655	38.42	20230327	6.94	N	010660	500	110 억	648044	N	N	7	N	N
104	20230814	100238	57	100.00	KOSPI	기계	N	N	N	N		N	3660	-90	5	-2.40	630889100	171449	42.36	3800	3800	3615	4875	2625	3750	3679.74	2.95	-44192	3863	3806	3728	3671	3593	3835	3700	110	1125	500	2320	5	1	22000000	805	22.59	0.61	12	0.78	162.00	5976.00	8150	20220922	-55.09	2655	20230327	37.85	5580	-34.41	20230619	2655	37.85	20230327	8150	-55.09	20220922	2655	37.85	20230327	6.94	N	010660	500	110 억	648044	N	N	7	N	N
105	20230814	090239	57	100.00	KOSPI	기계	N	N	N	N		N	3700	-50	5	-1.33	142327445	37768	9.33	3800	3800	3650	4875	2625	3750	3768.47	2.95	-24574	3863	3806	3728	3671	3593	3835	3700	110	1125	500	2320	5	1	22000000	814	22.84	0.62	12	0.17	162.00	5976.00	8150	20220922	-54.60	2655	20230327	39.36	5580	-33.69	20230619	2655	39.36	20230327	8150	-54.60	20220922	2655	39.36	20230327	6.94	N	010660	500	110 억	648044	N	N	7	N	N
106	20230811	160237	57	100.00	KOSPI	기계	N	N	N	N		N	3750	35	2	0.94	1505231335	403148	38.51	3685	3785	3650	4825	2605	3715	3733.69	2.76	38913	3958	3836	3688	3566	3418	3897	3627	110	1110	500	2300	5	1	22000000	825	23.15	0.63	12	1.83	162.00	5976.00	8150	20220922	-53.99	2655	20230327	41.24	5580	-32.80	20230619	2655	41.24	20230327	8150	-53.99	20220922	2655	41.24	20230327	6.98	N	010660	500	110 억	607272	N	N	7	N	N
107	20230811	150236	57	100.00	KOSPI	기계	N	N	N	N		N	3730	15	2	0.40	1392150600	372846	35.61	3685	3785	3650	4825	2605	3715	3733.85	2.76	38579	3958	3836	3688	3566	3418	3897	3627	110	1110	500	2300	5	1	22000000	821	23.02	0.62	12	1.69	162.00	5976.00	8150	20220922	-54.23	2655	20230327	40.49	5580	-33.15	20230619	2655	40.49	20230327	8150	-54.23	20220922	2655	40.49	20230327	6.98	N	010660	500	110 억	607272	N	N	13	N	N
108	20230811	140237	57	100.00	KOSPI	기계	N	N	N	N		N	3765	50	2	1.35	1162460765	311379	29.74	3685	3785	3650	4825	2605	3715	3733.27	2.76	41154	3958	3836	3688	3566	3418	3897	3627	110	1110	500	2300	5	1	22000000	828	23.24	0.63	12	1.42	162.00	5976.00	8150	20220922	-53.80	2655	20230327	41.81	5580	-32.53	20230619	2655	41.81	20230327	8150	-53.80	20220922	2655	41.81	20230327	6.98	N	010660	500	110 억	607272	N	N	13	N	N
109	20230811	130237	57	100.00	KOSPI	기계	N	N	N	N		N	3755	40	2	1.08	1032217530	276769	26.44	3685	3780	3650	4825	2605	3715	3729.53	2.76	43727	3958	3836	3688	3566	3418	3897	3627	110	1110	500	2300	5	1	22000000	826	23.18	0.63	12	1.26	162.00	5976.00	8150	20220922	-53.93	2655	20230327	41.43	5580	-32.71	20230619	2655	41.43	20230327	8150	-53.93	20220922	2655	41.43	20230327	6.98	N	010660	500	110 억	607272	N	N	13	N	N
110	20230811	120236	57	100.00	KOSPI	기계	N	N	N	N		N	3760	45	2	1.21	908750725	243951	23.30	3685	3760	3650	4825	2605	3715	3725.14	2.76	42620	3958	3836	3688	3566	3418	3897	3627	110	1110	500	2300	5	1	22000000	827	23.21	0.63	12	1.11	162.00	5976.00	8150	20220922	-53.87	2655	20230327	41.62	5580	-32.62	20230619	2655	41.62	20230327	8150	-53.87	20220922	2655	41.62	20230327	6.98	N	010660	500	110 억	607272	N	N	13	N	N
111	20230811	110234	57	100.00	KOSPI	기계	N	N	N	N		N	3750	35	2	0.94	699909520	188190	17.98	3685	3760	3650	4825	2605	3715	3719.16	2.76	29325	3958	3836	3688	3566	3418	3897	3627	110	1110	500	2300	5	1	22000000	825	23.15	0.63	12	0.86	162.00	5976.00	8150	20220922	-53.99	2655	20230327	41.24	5580	-32.80	20230619	2655	41.24	20230327	8150	-53.99	20220922	2655	41.24	20230327	6.98	N	010660	500	110 억	607272	N	N	13	N	N
112	20230811	100233	57	100.00	KOSPI	기계	N	N	N	N		N	3715	0	3	0.00	381813330	103163	9.85	3685	3735	3650	4825	2605	3715	3701.07	2.76	9129	3958	3836	3688	3566	3418	3897	3627	110	1110	500	2300	5	1	22000000	817	22.93	0.62	12	0.47	162.00	5976.00	8150	20220922	-54.42	2655	20230327	39.92	5580	-33.42	20230619	2655	39.92	20230327	8150	-54.42	20220922	2655	39.92	20230327	6.98	N	010660	500	110 억	607272	N	N	13	N	N
113	20230811	090236	57	100.00	KOSPI	기계	N	N	N	N		N	3690	-25	5	-0.67	32311685	8779	0.84	3685	3710	3670	4825	2605	3715	3680.57	2.76	2638	3958	3836	3688	3566	3418	3897	3627	110	1110	500	2300	5	1	22000000	812	22.78	0.62	12	0.04	162.00	5976.00	8150	20220922	-54.72	2655	20230327	38.98	5580	-33.87	20230619	2655	38.98	20230327	8150	-54.72	20220922	2655	38.98	20230327	6.98	N	010660	500	110 억	607272	N	N	13	N	N
114	20230810	160235	57	100.00	KOSPI	기계	N	N	N	N		N	3715	95	2	2.62	3858117580	1043795	534.58	3590	3810	3540	4705	2535	3620	3696.22	3.11	-75323	3740	3680	3590	3530	3440	3710	3560	110	1085	500	2240	5	1	22000000	817	22.93	0.62	12	4.74	162.00	5976.00	8150	20220922	-54.42	2655	20230327	39.92	5580	-33.42	20230619	2655	39.92	20230327	8150	-54.42	20220922	2655	39.92	20230327	6.88	N	010660	500	110 억	683942	N	N	13	N	N
115	20230810	150234	57	100.00	KOSPI	기계	N	N	N	N		N	3690	70	2	1.93	3676870195	994870	509.52	3590	3810	3540	4705	2535	3620	3695.83	3.11	-74078	3740	3680	3590	3530	3440	3710	3560	110	1085	500	2240	5	1	22000000	812	22.78	0.62	12	4.52	162.00	5976.00	8150	20220922	-54.72	2655	20230327	38.98	5580	-33.87	20230619	2655	38.98	20230327	8150	-54.72	20220922	2655	38.98	20230327	6.88	N	010660	500	110 억	683942	N	N	315	N	N
116	20230810	140234	57	100.00	KOSPI	기계	N	N	N	N		N	3675	55	2	1.52	3347773855	905647	463.83	3590	3810	3540	4705	2535	3620	3696.55	3.11	-109290	3740	3680	3590	3530	3440	3710	3560	110	1085	500	2240	5	1	22000000	809	22.69	0.61	12	4.12	162.00	5976.00	8150	20220922	-54.91	2655	20230327	38.42	5580	-34.14	20230619	2655	38.42	20230327	8150	-54.91	20220922	2655	38.42	20230327	6.88	N	010660	500	110 억	683942	N	N	315	N	N
117	20230810	130231	57	100.00	KOSPI	기계	N	N	N	N		N	3645	25	2	0.69	3189710115	862410	441.68	3590	3810	3540	4705	2535	3620	3698.60	3.11	-115746	3740	3680	3590	3530	3440	3710	3560	110	1085	500	2240	5	1	22000000	802	22.50	0.61	12	3.92	162.00	5976.00	8150	20220922	-55.28	2655	20230327	37.29	5580	-34.68	20230619	2655	37.29	20230327	8150	-55.28	20220922	2655	37.29	20230327	6.88	N	010660	500	110 억	683942	N	N	315	N	N
118	20230810	120234	57	100.00	KOSPI	기계	N	N	N	N		N	3690	70	2	1.93	2835507580	765678	392.14	3590	3810	3540	4705	2535	3620	3703.26	3.11	-115632	3740	3680	3590	3530	3440	3710	3560	110	1085	500	2240	5	1	22000000	812	22.78	0.62	12	3.48	162.00	5976.00	8150	20220922	-54.72	2655	20230327	38.98	5580	-33.87	20230619	2655	38.98	20230327	8150	-54.72	20220922	2655	38.98	20230327	6.88	N	010660	500	110 억	683942	N	N	315	N	N
119	20230810	110235	57	100.00	KOSPI	기계	N	N	N	N		N	3690	70	2	1.93	2479539210	669407	342.84	3590	3810	3540	4705	2535	3620	3704.08	3.11	-93174	3740	3680	3590	3530	3440	3710	3560	110	1085	500	2240	5	1	22000000	812	22.78	0.62	12	3.04	162.00	5976.00	8150	20220922	-54.72	2655	20230327	38.98	5580	-33.87	20230619	2655	38.98	20230327	8150	-54.72	20220922	2655	38.98	20230327	6.88	N	010660	500	110 억	683942	N	N	315	N	N
120	20230810	100235	57	100.00	KOSPI	기계	N	N	N	N		N	3580	-40	5	-1.10	189188725	53095	27.19	3590	3590	3540	4705	2535	3620	3563.21	3.11	1169	3740	3680	3590	3530	3440	3710	3560	110	1085	500	2240	5	1	22000000	788	22.10	0.60	12	0.24	162.00	5976.00	8150	20220922	-56.07	2655	20230327	34.84	5580	-35.84	20230619	2655	34.84	20230327	8150	-56.07	20220922	2655	34.84	20230327	6.88	N	010660	500	110 억	683942	N	N	315	N	N
121	20230810	090234	57	100.00	KOSPI	기계	N	N	N	N		N	3570	-50	5	-1.38	12703260	3545	1.82	3590	3590	3570	4705	2535	3620	3583.43	3.11	151	3740	3680	3590	3530	3440	3710	3560	110	1085	500	2240	5	1	22000000	785	22.04	0.60	12	0.02	162.00	5976.00	8150	20220922	-56.20	2655	20230327	34.46	5580	-36.02	20230619	2655	34.46	20230327	8150	-56.20	20220922	2655	34.46	20230327	6.88	N	010660	500	110 억	683942	N	N	315	N	N
122	20230809	160234	57	100.00	KOSPI	기계	N	N	N	N		N	3620	20	2	0.56	634294390	175941	47.25	3535	3650	3500	4680	2520	3600	3605.15	2.87	52092	3796	3697	3621	3522	3446	3660	3485	110	1080	500	2230	5	1	22000000	796	22.35	0.61	12	0.80	162.00	5976.00	8150	20220922	-55.58	2655	20230327	36.35	5580	-35.13	20230619	2655	36.35	20230327	8150	-55.58	20220922	2655	36.35	20230327	6.83	N	010660	500	110 억	630872	N	N	315	N	N
123	20230809	150233	57	100.00	KOSPI	기계	N	N	N	N		N	3610	10	2	0.28	590534880	163819	44.00	3535	3650	3500	4680	2520	3600	3604.80	2.87	49860	3796	3697	3621	3522	3446	3660	3485	110	1080	500	2230	5	1	22000000	794	22.28	0.60	12	0.74	162.00	5976.00	8150	20220922	-55.71	2655	20230327	35.97	5580	-35.30	20230619	2655	35.97	20230327	8150	-55.71	20220922	2655	35.97	20230327	6.83	N	010660	500	110 억	630872	N	N	53	N	N
124	20230809	140232	57	100.00	KOSPI	기계	N	N	N	N		N	3635	35	2	0.97	550015360	152619	40.99	3535	3650	3500	4680	2520	3600	3603.85	2.87	47360	3796	3697	3621	3522	3446	3660	3485	110	1080	500	2230	5	1	22000000	800	22.44	0.61	12	0.69	162.00	5976.00	8150	20220922	-55.40	2655	20230327	36.91	5580	-34.86	20230619	2655	36.91	20230327	8150	-55.40	20220922	2655	36.91	20230327	6.83	N	010660	500	110 억	630872	N	N	53	N	N
125	20230809	130235	57	100.00	KOSPI	기계	N	N	N	N		N	3635	35	2	0.97	489228250	135845	36.48	3535	3650	3500	4680	2520	3600	3601.37	2.87	44990	3796	3697	3621	3522	3446	3660	3485	110	1080	500	2230	5	1	22000000	800	22.44	0.61	12	0.62	162.00	5976.00	8150	20220922	-55.40	2655	20230327	36.91	5580	-34.86	20230619	2655	36.91	20230327	8150	-55.40	20220922	2655	36.91	20230327	6.83	N	010660	500	110 억	630872	N	N	53	N	N
126	20230809	120235	57	100.00	KOSPI	기계	N	N	N	N		N	3610	10	2	0.28	423924720	117822	31.64	3535	3650	3500	4680	2520	3600	3598.01	2.87	36990	3796	3697	3621	3522	3446	3660	3485	110	1080	500	2230	5	1	22000000	794	22.28	0.60	12	0.54	162.00	5976.00	8150	20220922	-55.71	2655	20230327	35.97	5580	-35.30	20230619	2655	35.97	20230327	8150	-55.71	20220922	2655	35.97	20230327	6.83	N	010660	500	110 억	630872	N	N	53	N	N
127	20230809	110234	57	100.00	KOSPI	기계	N	N	N	N		N	3615	15	2	0.42	352545785	98130	26.36	3535	3650	3500	4680	2520	3600	3592.64	2.87	25905	3796	3697	3621	3522	3446	3660	3485	110	1080	500	2230	5	1	22000000	795	22.31	0.60	12	0.45	162.00	5976.00	8150	20220922	-55.64	2655	20230327	36.16	5580	-35.22	20230619	2655	36.16	20230327	8150	-55.64	20220922	2655	36.16	20230327	6.83	N	010660	500	110 억	630872	N	N	53	N	N
128	20230809	100232	57	100.00	KOSPI	기계	N	N	N	N		N	3645	45	2	1.25	259129455	72260	19.41	3535	3650	3500	4680	2520	3600	3586.07	2.87	16519	3796	3697	3621	3522	3446	3660	3485	110	1080	500	2230	5	1	22000000	802	22.50	0.61	12	0.33	162.00	5976.00	8150	20220922	-55.28	2655	20230327	37.29	5580	-34.68	20230619	2655	37.29	20230327	8150	-55.28	20220922	2655	37.29	20230327	6.83	N	010660	500	110 억	630872	N	N	53	N	N
129	20230809	090232	57	100.00	KOSPI	기계	N	N	N	N		N	3505	-95	5	-2.64	45026925	12757	3.43	3535	3545	3505	4680	2520	3600	3529.59	2.87	-1882	3796	3697	3621	3522	3446	3660	3485	110	1080	500	2230	5	1	22000000	771	21.64	0.59	12	0.06	162.00	5976.00	8150	20220922	-56.99	2655	20230327	32.02	5580	-37.19	20230619	2655	32.02	20230327	8150	-56.99	20220922	2655	32.02	20230327	6.83	N	010660	500	110 억	630872	N	N	53	N	N
130	20230808	160236	57	100.00	KOSPI	기계	N	N	N	N		N	3600	-100	5	-2.70	1335407260	371338	72.82	3665	3720	3545	4810	2590	3700	3596.02	3.39	-113250	3820	3760	3660	3600	3500	3790	3630	110	1110	500	2290	5	1	22000000	792	22.22	0.60	12	1.69	162.00	5976.00	8150	20220922	-55.83	2655	20230327	35.59	5580	-35.48	20230619	2655	35.59	20230327	8150	-55.83	20220922	2655	35.59	20230327	6.57	N	010660	500	110 억	745180	N	N	53	N	N
131	20230808	150233	57	100.00	KOSPI	기계	N	N	N	N		N	3580	-120	5	-3.24	1266080855	351973	69.02	3665	3720	3545	4810	2590	3700	3596.91	3.39	-116217	3820	3760	3660	3600	3500	3790	3630	110	1110	500	2290	5	1	22000000	788	22.10	0.60	12	1.60	162.00	5976.00	8150	20220922	-56.07	2655	20230327	34.84	5580	-35.84	20230619	2655	34.84	20230327	8150	-56.07	20220922	2655	34.84	20230327	6.57	N	010660	500	110 억	745180	N	N	52	N	N
132	20230808	140232	57	100.00	KOSPI	기계	N	N	N	N		N	3565	-135	5	-3.65	978924620	271564	53.25	3665	3720	3550	4810	2590	3700	3604.54	3.39	-110822	3820	3760	3660	3600	3500	3790	3630	110	1110	500	2290	5	1	22000000	784	22.01	0.60	12	1.23	162.00	5976.00	8150	20220922	-56.26	2655	20230327	34.27	5580	-36.11	20230619	2655	34.27	20230327	8150	-56.26	20220922	2655	34.27	20230327	6.57	N	010660	500	110 억	745180	N	N	52	N	N
133	20230808	130230	57	100.00	KOSPI	기계	N	N	N	N		N	3570	-130	5	-3.51	922427300	255730	50.15	3665	3720	3550	4810	2590	3700	3606.80	3.39	-101071	3820	3760	3660	3600	3500	3790	3630	110	1110	500	2290	5	1	22000000	785	22.04	0.60	12	1.16	162.00	5976.00	8150	20220922	-56.20	2655	20230327	34.46	5580	-36.02	20230619	2655	34.46	20230327	8150	-56.20	20220922	2655	34.46	20230327	6.57	N	010660	500	110 억	745180	N	N	52	N	N
134	20230808	120232	57	100.00	KOSPI	기계	N	N	N	N		N	3570	-130	5	-3.51	806199435	223141	43.76	3665	3720	3560	4810	2590	3700	3612.71	3.39	-83320	3820	3760	3660	3600	3500	3790	3630	110	1110	500	2290	5	1	22000000	785	22.04	0.60	12	1.01	162.00	5976.00	8150	20220922	-56.20	2655	20230327	34.46	5580	-36.02	20230619	2655	34.46	20230327	8150	-56.20	20220922	2655	34.46	20230327	6.57	N	010660	500	110 억	745180	N	N	52	N	N
135	20230808	110232	57	100.00	KOSPI	기계	N	N	N	N		N	3585	-115	5	-3.11	646471665	178412	34.99	3665	3720	3570	4810	2590	3700	3623.20	3.39	-56916	3820	3760	3660	3600	3500	3790	3630	110	1110	500	2290	5	1	22000000	789	22.13	0.60	12	0.81	162.00	5976.00	8150	20220922	-56.01	2655	20230327	35.03	5580	-35.75	20230619	2655	35.03	20230327	8150	-56.01	20220922	2655	35.03	20230327	6.57	N	010660	500	110 억	745180	N	N	52	N	N
136	20230808	100232	57	100.00	KOSPI	기계	N	N	N	N		N	3620	-80	5	-2.16	407776125	112075	21.98	3665	3720	3610	4810	2590	3700	3638.06	3.39	-32162	3820	3760	3660	3600	3500	3790	3630	110	1110	500	2290	5	1	22000000	796	22.35	0.61	12	0.51	162.00	5976.00	8150	20220922	-55.58	2655	20230327	36.35	5580	-35.13	20230619	2655	36.35	20230327	8150	-55.58	20220922	2655	36.35	20230327	6.57	N	010660	500	110 억	745180	N	N	52	N	N
137	20230808	090232	57	100.00	KOSPI	기계	N	N	N	N		N	3670	-30	5	-0.81	55164675	14997	2.94	3665	3720	3665	4810	2590	3700	3677.40	3.39	-174	3820	3760	3660	3600	3500	3790	3630	110	1110	500	2290	5	1	22000000	807	22.65	0.61	12	0.07	162.00	5976.00	8150	20220922	-54.97	2655	20230327	38.23	5580	-34.23	20230619	2655	38.23	20230327	8150	-54.97	20220922	2655	38.23	20230327	6.57	N	010660	500	110 억	745180	N	N	52	N	N
138	20230807	160230	57	100.00	KOSPI	기계	N	N	N	N		N	3700	25	2	0.68	1848656830	508397	38.24	3690	3720	3560	4775	2575	3675	3636.00	3.57	-46518	3965	3820	3635	3490	3305	3892	3562	110	1100	500	2270	5	1	22000000	814	22.84	0.62	12	2.31	162.00	5976.00	8150	20220922	-54.60	2655	20230327	39.36	5580	-33.69	20230619	2655	39.36	20230327	8150	-54.60	20220922	2655	39.36	20230327	6.59	N	010660	500	110 억	784343	N	N	52	N	N
139	20230807	150230	57	100.00	KOSPI	기계	N	N	N	N		N	3705	30	2	0.82	1672517080	460756	34.66	3690	3720	3560	4775	2575	3675	3629.79	3.57	-39707	3965	3820	3635	3490	3305	3892	3562	110	1100	500	2270	5	1	22000000	815	22.87	0.62	12	2.09	162.00	5976.00	8150	20220922	-54.54	2655	20230327	39.55	5580	-33.60	20230619	2655	39.55	20230327	8150	-54.54	20220922	2655	39.55	20230327	6.59	N	010660	500	110 억	784343	N	N	28	N	N
140	20230807	140232	57	100.00	KOSPI	기계	N	N	N	N		N	3605	-70	5	-1.90	1162057495	322052	24.22	3690	3690	3560	4775	2575	3675	3607.97	3.57	-53375	3965	3820	3635	3490	3305	3892	3562	110	1100	500	2270	5	1	22000000	793	22.25	0.60	12	1.46	162.00	5976.00	8150	20220922	-55.77	2655	20230327	35.78	5580	-35.39	20230619	2655	35.78	20230327	8150	-55.77	20220922	2655	35.78	20230327	6.59	N	010660	500	110 억	784343	N	N	28	N	N
141	20230807	130230	57	100.00	KOSPI	기계	N	N	N	N		N	3570	-105	5	-2.86	1041300990	288413	21.69	3690	3690	3560	4775	2575	3675	3610.10	3.57	-47689	3965	3820	3635	3490	3305	3892	3562	110	1100	500	2270	5	1	22000000	785	22.04	0.60	12	1.31	162.00	5976.00	8150	20220922	-56.20	2655	20230327	34.46	5580	-36.02	20230619	2655	34.46	20230327	8150	-56.20	20220922	2655	34.46	20230327	6.59	N	010660	500	110 억	784343	N	N	28	N	N
142	20230807	120230	57	100.00	KOSPI	기계	N	N	N	N		N	3610	-65	5	-1.77	894702080	247493	18.62	3690	3690	3560	4775	2575	3675	3614.68	3.57	-27463	3965	3820	3635	3490	3305	3892	3562	110	1100	500	2270	5	1	22000000	794	22.28	0.60	12	1.12	162.00	5976.00	8150	20220922	-55.71	2655	20230327	35.97	5580	-35.30	20230619	2655	35.97	20230327	8150	-55.71	20220922	2655	35.97	20230327	6.59	N	010660	500	110 억	784343	N	N	28	N	N
143	20230807	110229	57	100.00	KOSPI	기계	N	N	N	N		N	3600	-75	5	-2.04	794682895	219849	16.54	3690	3690	3560	4775	2575	3675	3614.25	3.57	-26415	3965	3820	3635	3490	3305	3892	3562	110	1100	500	2270	5	1	22000000	792	22.22	0.60	12	1.00	162.00	5976.00	8150	20220922	-55.83	2655	20230327	35.59	5580	-35.48	20230619	2655	35.59	20230327	8150	-55.83	20220922	2655	35.59	20230327	6.59	N	010660	500	110 억	784343	N	N	28	N	N
144	20230807	100231	57	100.00	KOSPI	기계	N	N	N	N		N	3590	-85	5	-2.31	626952605	173494	13.05	3690	3690	3560	4775	2575	3675	3613.13	3.57	-13012	3965	3820	3635	3490	3305	3892	3562	110	1100	500	2270	5	1	22000000	790	22.16	0.60	12	0.79	162.00	5976.00	8150	20220922	-55.95	2655	20230327	35.22	5580	-35.66	20230619	2655	35.22	20230327	8150	-55.95	20220922	2655	35.22	20230327	6.59	N	010660	500	110 억	784343	N	N	28	N	N
145	20230807	090231	57	100.00	KOSPI	기계	N	N	N	N		N	3600	-75	5	-2.04	164286355	45122	3.39	3690	3690	3600	4775	2575	3675	3639.73	3.57	-2558	3965	3820	3635	3490	3305	3892	3562	110	1100	500	2270	5	1	22000000	792	22.22	0.60	12	0.21	162.00	5976.00	8150	20220922	-55.83	2655	20230327	35.59	5580	-35.48	20230619	2655	35.59	20230327	8150	-55.83	20220922	2655	35.59	20230327	6.59	N	010660	500	110 억	784343	N	N	28	N	N
146	20230804	160229	57	100.00	KOSPI	기계	N	N	N	N		N	3675	205	2	5.91	4893550870	1325648	465.34	3460	3780	3450	4510	2430	3470	3691.45	4.23	-134078	3613	3541	3483	3411	3353	3512	3382	110	1040	500	2150	5	1	22000000	809	22.69	0.61	12	6.03	162.00	5976.00	8150	20220922	-54.91	2655	20230327	38.42	5580	-34.14	20230619	2655	38.42	20230327	8150	-54.91	20220922	2655	38.42	20230327	6.57	N	010660	500	110 억	931507	N	N	28	N	N
147	20230804	150230	57	100.00	KOSPI	기계	N	N	N	N		N	3725	255	2	7.35	4666761715	1264084	443.73	3460	3780	3450	4510	2430	3470	3691.81	4.23	-136512	3613	3541	3483	3411	3353	3512	3382	110	1040	500	2150	5	1	22000000	820	22.99	0.62	12	5.75	162.00	5976.00	8150	20220922	-54.29	2655	20230327	40.30	5580	-33.24	20230619	2655	40.30	20230327	8150	-54.29	20220922	2655	40.30	20230327	6.57	N	010660	500	110 억	931507	N	N	44	N	N
148	20230804	140231	57	100.00	KOSPI	기계	N	N	N	N		N	3730	260	2	7.49	4448041555	1205210	423.06	3460	3780	3450	4510	2430	3470	3690.68	4.23	-148634	3613	3541	3483	3411	3353	3512	3382	110	1040	500	2150	5	1	22000000	821	23.02	0.62	12	5.48	162.00	5976.00	8150	20220922	-54.23	2655	20230327	40.49	5580	-33.15	20230619	2655	40.49	20230327	8150	-54.23	20220922	2655	40.49	20230327	6.57	N	010660	500	110 억	931507	N	N	44	N	N
149	20230804	130229	57	100.00	KOSPI	기계	N	N	N	N		N	3725	255	2	7.35	4216585175	1143195	401.29	3460	3780	3450	4510	2430	3470	3688.42	4.23	-150284	3613	3541	3483	3411	3353	3512	3382	110	1040	500	2150	5	1	22000000	820	22.99	0.62	12	5.20	162.00	5976.00	8150	20220922	-54.29	2655	20230327	40.30	5580	-33.24	20230619	2655	40.30	20230327	8150	-54.29	20220922	2655	40.30	20230327	6.57	N	010660	500	110 억	931507	N	N	44	N	N
150	20230804	120229	57	100.00	KOSPI	기계	N	N	N	N		N	3710	240	2	6.92	3833838365	1040382	365.20	3460	3780	3450	4510	2430	3470	3685.03	4.23	-157344	3613	3541	3483	3411	3353	3512	3382	110	1040	500	2150	5	1	22000000	816	22.90	0.62	12	4.73	162.00	5976.00	8150	20220922	-54.48	2655	20230327	39.74	5580	-33.51	20230619	2655	39.74	20230327	8150	-54.48	20220922	2655	39.74	20230327	6.57	N	010660	500	110 억	931507	N	N	44	N	N
151	20230804	110230	57	100.00	KOSPI	기계	N	N	N	N		N	3695	225	2	6.48	3456507295	938242	329.35	3460	3780	3450	4510	2430	3470	3684.03	4.23	-150411	3613	3541	3483	3411	3353	3512	3382	110	1040	500	2150	5	1	22000000	813	22.81	0.62	12	4.26	162.00	5976.00	8150	20220922	-54.66	2655	20230327	39.17	5580	-33.78	20230619	2655	39.17	20230327	8150	-54.66	20220922	2655	39.17	20230327	6.57	N	010660	500	110 억	931507	N	N	44	N	N
152	20230804	100228	57	100.00	KOSPI	기계	N	N	N	N		N	3710	240	2	6.92	2262957585	618024	216.94	3460	3780	3450	4510	2430	3470	3661.60	4.23	-145265	3613	3541	3483	3411	3353	3512	3382	110	1040	500	2150	5	1	22000000	816	22.90	0.62	12	2.81	162.00	5976.00	8150	20220922	-54.48	2655	20230327	39.74	5580	-33.51	20230619	2655	39.74	20230327	8150	-54.48	20220922	2655	39.74	20230327	6.57	N	010660	500	110 억	931507	N	N	44	N	N
153	20230804	090227	57	100.00	KOSPI	기계	N	N	N	N		N	3465	-5	5	-0.14	15935690	4600	1.61	3460	3500	3450	4510	2430	3470	3464.28	4.23	2624	3613	3541	3483	3411	3353	3512	3382	110	1040	500	2150	5	1	22000000	762	21.39	0.58	12	0.02	162.00	5976.00	8150	20220922	-57.48	2655	20230327	30.51	5580	-37.90	20230619	2655	30.51	20230327	8150	-57.48	20220922	2655	30.51	20230327	6.57	N	010660	500	110 억	931507	N	N	44	N	N
154	20230803	160228	57	100.00	KOSPI	기계	N	N	N	N		N	3470	-90	5	-2.53	979198485	282166	87.61	3525	3555	3425	4625	2495	3560	3470.29	4.07	30928	3786	3672	3606	3492	3426	3640	3460	110	1065	500	2200	5	1	22000000	763	21.42	0.58	12	1.28	162.00	5976.00	8150	20220922	-57.42	2655	20230327	30.70	5580	-37.81	20230619	2655	30.70	20230327	8150	-57.42	20220922	2655	30.70	20230327	6.61	N	010660	500	110 억	895901	N	N	44	N	N
155	20230803	150230	57	100.00	KOSPI	기계	N	N	N	N		N	3495	-65	5	-1.83	866588670	249854	77.58	3525	3555	3425	4625	2495	3560	3468.38	4.07	15341	3786	3672	3606	3492	3426	3640	3460	110	1065	500	2200	5	1	22000000	769	21.57	0.58	12	1.14	162.00	5976.00	8150	20220922	-57.12	2655	20230327	31.64	5580	-37.37	20230619	2655	31.64	20230327	8150	-57.12	20220922	2655	31.64	20230327	6.61	N	010660	500	110 억	895901	N	N	7825	N	N
156	20230803	140227	57	100.00	KOSPI	기계	N	N	N	N		N	3475	-85	5	-2.39	726248390	209381	65.01	3525	3555	3425	4625	2495	3560	3468.55	4.07	766	3786	3672	3606	3492	3426	3640	3460	110	1065	500	2200	5	1	22000000	765	21.45	0.58	12	0.95	162.00	5976.00	8150	20220922	-57.36	2655	20230327	30.89	5580	-37.72	20230619	2655	30.89	20230327	8150	-57.36	20220922	2655	30.89	20230327	6.61	N	010660	500	110 억	895901	N	N	7825	N	N
157	20230803	130229	57	100.00	KOSPI	기계	N	N	N	N		N	3480	-80	5	-2.25	690308850	199024	61.79	3525	3555	3425	4625	2495	3560	3468.47	4.07	1135	3786	3672	3606	3492	3426	3640	3460	110	1065	500	2200	5	1	22000000	766	21.48	0.58	12	0.90	162.00	5976.00	8150	20220922	-57.30	2655	20230327	31.07	5580	-37.63	20230619	2655	31.07	20230327	8150	-57.30	20220922	2655	31.07	20230327	6.61	N	010660	500	110 억	895901	N	N	7825	N	N
158	20230803	120228	57	100.00	KOSPI	기계	N	N	N	N		N	3430	-130	5	-3.65	601610520	173433	53.85	3525	3555	3425	4625	2495	3560	3468.84	4.07	-4876	3786	3672	3606	3492	3426	3640	3460	110	1065	500	2200	5	1	22000000	755	21.17	0.57	12	0.79	162.00	5976.00	8150	20220922	-57.91	2655	20230327	29.19	5580	-38.53	20230619	2655	29.19	20230327	8150	-57.91	20220922	2655	29.19	20230327	6.61	N	010660	500	110 억	895901	N	N	7825	N	N
159	20230803	110226	57	100.00	KOSPI	기계	N	N	N	N		N	3465	-95	5	-2.67	435782640	125182	38.87	3525	3555	3445	4625	2495	3560	3481.19	4.07	-16008	3786	3672	3606	3492	3426	3640	3460	110	1065	500	2200	5	1	22000000	762	21.39	0.58	12	0.57	162.00	5976.00	8150	20220922	-57.48	2655	20230327	30.51	5580	-37.90	20230619	2655	30.51	20230327	8150	-57.48	20220922	2655	30.51	20230327	6.61	N	010660	500	110 억	895901	N	N	7825	N	N
160	20230803	100226	57	100.00	KOSPI	기계	N	N	N	N		N	3500	-60	5	-1.69	245852420	70389	21.85	3525	3555	3450	4625	2495	3560	3492.77	4.07	-5121	3786	3672	3606	3492	3426	3640	3460	110	1065	500	2200	5	1	22000000	770	21.60	0.59	12	0.32	162.00	5976.00	8150	20220922	-57.06	2655	20230327	31.83	5580	-37.28	20230619	2655	31.83	20230327	8150	-57.06	20220922	2655	31.83	20230327	6.61	N	010660	500	110 억	895901	N	N	7825	N	N
161	20230803	090227	57	100.00	KOSPI	기계	N	N	N	N		N	3545	-15	5	-0.42	5616750	1592	0.49	3525	3555	3525	4625	2495	3560	3528.11	4.07	683	3786	3672	3606	3492	3426	3640	3460	110	1065	500	2200	5	1	22000000	780	21.88	0.59	12	0.01	162.00	5976.00	8150	20220922	-56.50	2655	20230327	33.52	5580	-36.47	20230619	2655	33.52	20230327	8150	-56.50	20220922	2655	33.52	20230327	6.61	N	010660	500	110 억	895901	N	N	7825	N	N
162	20230802	160227	57	100.00	KOSPI	기계	N	N	N	N		N	3560	-90	5	-2.47	1155057110	318925	152.29	3625	3720	3540	4745	2555	3650	3621.80	3.99	19477	3750	3700	3640	3590	3530	3705	3595	110	1095	500	2260	5	1	22000000	783	21.98	0.60	12	1.45	162.00	5976.00	8150	20220922	-56.32	2655	20230327	34.09	5580	-36.20	20230619	2655	34.09	20230327	8150	-56.32	20220922	2655	34.09	20230327	6.59	N	010660	500	110 억	877886	N	N	6816	N	N
163	20230802	150229	57	100.00	KOSPI	기계	N	N	N	N		N	3610	-40	5	-1.10	1077986610	297302	141.96	3625	3720	3540	4745	2555	3650	3625.90	3.99	13767	3750	3700	3640	3590	3530	3705	3595	110	1095	500	2260	5	1	22000000	794	22.28	0.60	12	1.35	162.00	5976.00	8150	20220922	-55.71	2655	20230327	35.97	5580	-35.30	20230619	2655	35.97	20230327	8150	-55.71	20220922	2655	35.97	20230327	6.59	N	010660	500	110 억	877886	N	N	27	N	N
164	20230802	140229	57	100.00	KOSPI	기계	N	N	N	N		N	3570	-80	5	-2.19	926508235	254656	121.60	3625	3720	3545	4745	2555	3650	3638.27	3.99	-2166	3750	3700	3640	3590	3530	3705	3595	110	1095	500	2260	5	1	22000000	785	22.04	0.60	12	1.16	162.00	5976.00	8150	20220922	-56.20	2655	20230327	34.46	5580	-36.02	20230619	2655	34.46	20230327	8150	-56.20	20220922	2655	34.46	20230327	6.59	N	010660	500	110 억	877886	N	N	27	N	N
165	20230802	130227	57	100.00	KOSPI	기계	N	N	N	N		N	3595	-55	5	-1.51	707687220	193551	92.42	3625	3720	3590	4745	2555	3650	3656.34	3.99	2251	3750	3700	3640	3590	3530	3705	3595	110	1095	500	2260	5	1	22000000	791	22.19	0.60	12	0.88	162.00	5976.00	8150	20220922	-55.89	2655	20230327	35.40	5580	-35.57	20230619	2655	35.40	20230327	8150	-55.89	20220922	2655	35.40	20230327	6.59	N	010660	500	110 억	877886	N	N	27	N	N
166	20230802	120226	57	100.00	KOSPI	기계	N	N	N	N		N	3605	-45	5	-1.23	620372085	169339	80.86	3625	3720	3590	4745	2555	3650	3663.49	3.99	5809	3750	3700	3640	3590	3530	3705	3595	110	1095	500	2260	5	1	22000000	793	22.25	0.60	12	0.77	162.00	5976.00	8150	20220922	-55.77	2655	20230327	35.78	5580	-35.39	20230619	2655	35.78	20230327	8150	-55.77	20220922	2655	35.78	20230327	6.59	N	010660	500	110 억	877886	N	N	27	N	N
167	20230802	110225	57	100.00	KOSPI	기계	N	N	N	N		N	3645	-5	5	-0.14	502050315	136601	65.23	3625	3720	3590	4745	2555	3650	3675.31	3.99	12535	3750	3700	3640	3590	3530	3705	3595	110	1095	500	2260	5	1	22000000	802	22.50	0.61	12	0.62	162.00	5976.00	8150	20220922	-55.28	2655	20230327	37.29	5580	-34.68	20230619	2655	37.29	20230327	8150	-55.28	20220922	2655	37.29	20230327	6.59	N	010660	500	110 억	877886	N	N	27	N	N
168	20230802	100227	57	100.00	KOSPI	기계	N	N	N	N		N	3685	35	2	0.96	235763855	64324	30.72	3625	3705	3590	4745	2555	3650	3665.26	3.99	20173	3750	3700	3640	3590	3530	3705	3595	110	1095	500	2260	5	1	22000000	811	22.75	0.62	12	0.29	162.00	5976.00	8150	20220922	-54.79	2655	20230327	38.79	5580	-33.96	20230619	2655	38.79	20230327	8150	-54.79	20220922	2655	38.79	20230327	6.59	N	010660	500	110 억	877886	N	N	27	N	N
169	20230802	090226	57	100.00	KOSPI	기계	N	N	N	N		N	3605	-45	5	-1.23	22614625	6266	2.99	3625	3630	3590	4745	2555	3650	3609.00	3.99	1310	3750	3700	3640	3590	3530	3705	3595	110	1095	500	2260	5	1	22000000	793	22.25	0.60	12	0.03	162.00	5976.00	8150	20220922	-55.77	2655	20230327	35.78	5580	-35.39	20230619	2655	35.78	20230327	8150	-55.77	20220922	2655	35.78	20230327	6.59	N	010660	500	110 억	877886	N	N	27	N	N
170	20230801	160227	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3650	0	3	0.00	757699365	208527	82.40	3650	3690	3580	4745	2555	3650	3633.57	4.04	-12315	3766	3707	3621	3562	3476	3737	3592	110	1095	500	2260	5	1	22000000	803	22.53	0.61	12	0.95	162.00	5976.00	8150	20220922	-55.21	2655	20230327	37.48	5580	-34.59	20230619	2655	37.48	20230327	8150	-55.21	20220922	2655	37.48	20230327	6.61	N	010660	500	110 억	888366	N	N	27	N	N
171	20230801	150224	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3655	5	2	0.14	690382220	190131	75.13	3650	3690	3580	4745	2555	3650	3631.09	4.04	-14106	3766	3707	3621	3562	3476	3737	3592	110	1095	500	2260	5	1	22000000	804	22.56	0.61	12	0.86	162.00	5976.00	8150	20220922	-55.15	2655	20230327	37.66	5580	-34.50	20230619	2655	37.66	20230327	8150	-55.15	20220922	2655	37.66	20230327	6.61	N	010660	500	110 억	888366	N	N	0	N	N
172	20230801	140230	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3610	-40	5	-1.10	633488210	174490	68.95	3650	3690	3580	4745	2555	3650	3630.51	4.04	-14643	3766	3707	3621	3562	3476	3737	3592	110	1095	500	2260	5	1	22000000	794	22.28	0.60	12	0.79	162.00	5976.00	8150	20220922	-55.71	2655	20230327	35.97	5580	-35.30	20230619	2655	35.97	20230327	8150	-55.71	20220922	2655	35.97	20230327	6.61	N	010660	500	110 억	888366	N	N	0	N	N
173	20230801	130226	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3635	-15	5	-0.41	489534610	134565	53.17	3650	3690	3605	4745	2555	3650	3637.90	4.04	1541	3766	3707	3621	3562	3476	3737	3592	110	1095	500	2260	5	1	22000000	800	22.44	0.61	12	0.61	162.00	5976.00	8150	20220922	-55.40	2655	20230327	36.91	5580	-34.86	20230619	2655	36.91	20230327	8150	-55.40	20220922	2655	36.91	20230327	6.61	N	010660	500	110 억	888366	N	N	0	N	N
174	20230801	120226	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3620	-30	5	-0.82	411624150	113120	44.70	3650	3690	3605	4745	2555	3650	3638.83	4.04	-2179	3766	3707	3621	3562	3476	3737	3592	110	1095	500	2260	5	1	22000000	796	22.35	0.61	12	0.51	162.00	5976.00	8150	20220922	-55.58	2655	20230327	36.35	5580	-35.13	20230619	2655	36.35	20230327	8150	-55.58	20220922	2655	36.35	20230327	6.61	N	010660	500	110 억	888366	N	N	0	N	N
175	20230801	110224	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3610	-40	5	-1.10	297599645	81628	32.26	3650	3690	3605	4745	2555	3650	3645.80	4.04	-5718	3766	3707	3621	3562	3476	3737	3592	110	1095	500	2260	5	1	22000000	794	22.28	0.60	12	0.37	162.00	5976.00	8150	20220922	-55.71	2655	20230327	35.97	5580	-35.30	20230619	2655	35.97	20230327	8150	-55.71	20220922	2655	35.97	20230327	6.61	N	010660	500	110 억	888366	N	N	0	N	N
176	20230801	100226	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3660	10	2	0.27	142954785	39067	15.44	3650	3690	3630	4745	2555	3650	3659.22	4.04	3709	3766	3707	3621	3562	3476	3737	3592	110	1095	500	2260	5	1	22000000	805	22.59	0.61	12	0.18	162.00	5976.00	8150	20220922	-55.09	2655	20230327	37.85	5580	-34.41	20230619	2655	37.85	20230327	8150	-55.09	20220922	2655	37.85	20230327	6.61	N	010660	500	110 억	888366	N	N	0	N	N
177	20230801	090224	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3630	-20	5	-0.55	24198175	6638	2.62	3650	3655	3630	4745	2555	3650	3645.40	4.04	476	3766	3707	3621	3562	3476	3737	3592	110	1095	500	2260	5	1	22000000	799	22.41	0.61	12	0.03	162.00	5976.00	8150	20220922	-55.46	2655	20230327	36.72	5580	-34.95	20230619	2655	36.72	20230327	8150	-55.46	20220922	2655	36.72	20230327	6.61	N	010660	500	110 억	888366	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History