KissMeData/267270/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 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	161051	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71200	1600	2	2.30	8074417500	113949	70.85	70000	71600	69700	90400	48800	69600	70859.86	27.64	39048	73333	71466	70233	68366	67133	70850	67750	985	20800	5000	50110	100	1	19700793	14027	12.58	0.91	12	0.58	5661.00	78141.00	93000	20230725	-23.44	30000	20220930	137.33	93000	-23.44	20230725	48400	47.11	20230411	93000	-23.44	20230725	30000	137.33	20220930	1.19	N	267270	5000	985 억	5445145	N	N	284	N	N
3	20230831	151342	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71100	1500	2	2.16	7577769100	106971	66.51	70000	71600	69700	90400	48800	69600	70839.47	27.64	36847	73333	71466	70233	68366	67133	70850	67750	985	20800	5000	50110	100	1	19700793	14007	12.56	0.91	12	0.54	5661.00	78141.00	93000	20230725	-23.55	30000	20220930	137.00	93000	-23.55	20230725	48400	46.90	20230411	93000	-23.55	20230725	30000	137.00	20220930	1.19	N	267270	5000	985 억	5445145	N	N	0	N	N
4	20230831	141456	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70700	1100	2	1.58	6004772100	84812	52.73	70000	71600	69700	90400	48800	69600	70800.97	27.64	28594	73333	71466	70233	68366	67133	70850	67750	985	20800	5000	50110	100	1	19700793	13928	12.49	0.90	12	0.43	5661.00	78141.00	93000	20230725	-23.98	30000	20220930	135.67	93000	-23.98	20230725	48400	46.07	20230411	93000	-23.98	20230725	30000	135.67	20220930	1.19	N	267270	5000	985 억	5445145	N	N	0	N	N
5	20230831	131420	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70500	900	2	1.29	5515280400	77879	48.42	70000	71600	69700	90400	48800	69600	70818.58	27.64	28403	73333	71466	70233	68366	67133	70850	67750	985	20800	5000	50110	100	1	19700793	13889	12.45	0.90	12	0.40	5661.00	78141.00	93000	20230725	-24.19	30000	20220930	135.00	93000	-24.19	20230725	48400	45.66	20230411	93000	-24.19	20230725	30000	135.00	20220930	1.19	N	267270	5000	985 억	5445145	N	N	0	N	N
6	20230831	121508	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70600	1000	2	1.44	4923172200	69486	43.20	70000	71600	69700	90400	48800	69600	70851.28	27.64	28598	73333	71466	70233	68366	67133	70850	67750	985	20800	5000	50110	100	1	19700793	13909	12.47	0.90	12	0.35	5661.00	78141.00	93000	20230725	-24.09	30000	20220930	135.33	93000	-24.09	20230725	48400	45.87	20230411	93000	-24.09	20230725	30000	135.33	20220930	1.19	N	267270	5000	985 억	5445145	N	N	0	N	N
7	20230831	111941	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70800	1200	2	1.72	4413470000	62278	38.72	70000	71600	69700	90400	48800	69600	70867.24	27.64	27665	73333	71466	70233	68366	67133	70850	67750	985	20800	5000	50110	100	1	19700793	13948	12.51	0.91	12	0.32	5661.00	78141.00	93000	20230725	-23.87	30000	20220930	136.00	93000	-23.87	20230725	48400	46.28	20230411	93000	-23.87	20230725	30000	136.00	20220930	1.19	N	267270	5000	985 억	5445145	N	N	0	N	N
8	20230831	101559	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70800	1200	2	1.72	3522204700	49695	30.90	70000	71600	69700	90400	48800	69600	70876.44	27.64	26035	73333	71466	70233	68366	67133	70850	67750	985	20800	5000	50110	100	1	19700793	13948	12.51	0.91	12	0.25	5661.00	78141.00	93000	20230725	-23.87	30000	20220930	136.00	93000	-23.87	20230725	48400	46.28	20230411	93000	-23.87	20230725	30000	136.00	20220930	1.19	N	267270	5000	985 억	5445145	N	N	0	N	N
9	20230831	091427	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71000	1400	2	2.01	1081408400	15360	9.55	70000	71000	69700	90400	48800	69600	70404.19	27.64	9808	73333	71466	70233	68366	67133	70850	67750	985	20800	5000	50110	100	1	19700793	13988	12.54	0.91	12	0.08	5661.00	78141.00	93000	20230725	-23.66	30000	20220930	136.67	93000	-23.66	20230725	48400	46.69	20230411	93000	-23.66	20230725	30000	136.67	20220930	1.19	N	267270	5000	985 억	5445145	N	N	0	N	N
10	20230830	161056	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69600	-1600	5	-2.25	11152055900	159993	170.90	71800	72100	69000	92500	49900	71200	69703.64	27.59	-12352	73133	72166	71133	70166	69133	71650	69650	985	21300	5000	51260	100	1	19700793	13712	12.29	0.89	12	0.81	5661.00	78141.00	93000	20230725	-25.16	30000	20220930	132.00	93000	-25.16	20230725	48400	43.80	20230411	93000	-25.16	20230725	30000	132.00	20220930	1.22	N	267270	5000	985 억	5436235	N	N	0	N	N
11	20230830	151318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69400	-1800	5	-2.53	10710701400	153643	164.12	71800	72100	69000	92500	49900	71200	69711.61	27.59	-13017	73133	72166	71133	70166	69133	71650	69650	985	21300	5000	51260	100	1	19700793	13672	12.26	0.89	12	0.78	5661.00	78141.00	93000	20230725	-25.38	30000	20220930	131.33	93000	-25.38	20230725	48400	43.39	20230411	93000	-25.38	20230725	30000	131.33	20220930	1.22	N	267270	5000	985 억	5436235	N	N	0	N	N
12	20230830	141409	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69000	-2200	5	-3.09	8988402400	128731	137.51	71800	72100	69000	92500	49900	71200	69823.14	27.59	-18575	73133	72166	71133	70166	69133	71650	69650	985	21300	5000	51260	100	1	19700793	13594	12.19	0.88	12	0.65	5661.00	78141.00	93000	20230725	-25.81	30000	20220930	130.00	93000	-25.81	20230725	48400	42.56	20230411	93000	-25.81	20230725	30000	130.00	20220930	1.22	N	267270	5000	985 억	5436235	N	N	0	N	N
13	20230830	131400	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69300	-1900	5	-2.67	6586248700	93975	100.38	71800	72100	69100	92500	49900	71200	70085.12	27.59	-19231	73133	72166	71133	70166	69133	71650	69650	985	21300	5000	51260	100	1	19700793	13653	12.24	0.89	12	0.48	5661.00	78141.00	93000	20230725	-25.48	30000	20220930	131.00	93000	-25.48	20230725	48400	43.18	20230411	93000	-25.48	20230725	30000	131.00	20220930	1.22	N	267270	5000	985 억	5436235	N	N	0	N	N
14	20230830	121414	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69600	-1600	5	-2.25	4940412100	70232	75.02	71800	72100	69400	92500	49900	71200	70344.18	27.59	-21297	73133	72166	71133	70166	69133	71650	69650	985	21300	5000	51260	100	1	19700793	13712	12.29	0.89	12	0.36	5661.00	78141.00	93000	20230725	-25.16	30000	20220930	132.00	93000	-25.16	20230725	48400	43.80	20230411	93000	-25.16	20230725	30000	132.00	20220930	1.22	N	267270	5000	985 억	5436235	N	N	0	N	N
15	20230830	111927	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70100	-1100	5	-1.54	3550477400	50309	53.74	71800	72100	70000	92500	49900	71200	70573.40	27.59	-18191	73133	72166	71133	70166	69133	71650	69650	985	21300	5000	51260	100	1	19700793	13810	12.38	0.90	12	0.26	5661.00	78141.00	93000	20230725	-24.62	30000	20220930	133.67	93000	-24.62	20230725	48400	44.83	20230411	93000	-24.62	20230725	30000	133.67	20220930	1.22	N	267270	5000	985 억	5436235	N	N	0	N	N
16	20230830	101456	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70600	-600	5	-0.84	1762318000	24844	26.54	71800	72100	70400	92500	49900	71200	70935.36	27.59	-5250	73133	72166	71133	70166	69133	71650	69650	985	21300	5000	51260	100	1	19700793	13909	12.47	0.90	12	0.13	5661.00	78141.00	93000	20230725	-24.09	30000	20220930	135.33	93000	-24.09	20230725	48400	45.87	20230411	93000	-24.09	20230725	30000	135.33	20220930	1.22	N	267270	5000	985 억	5436235	N	N	0	N	N
17	20230830	091356	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70500	-700	5	-0.98	693343900	9753	10.42	71800	72100	70500	92500	49900	71200	71090.32	27.59	-4947	73133	72166	71133	70166	69133	71650	69650	985	21300	5000	51260	100	1	19700793	13889	12.45	0.90	12	0.05	5661.00	78141.00	93000	20230725	-24.19	30000	20220930	135.00	93000	-24.19	20230725	48400	45.66	20230411	93000	-24.19	20230725	30000	135.00	20220930	1.22	N	267270	5000	985 억	5436235	N	N	0	N	N
18	20230829	161050	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71200	200	2	0.28	6628198600	93066	67.79	71500	72100	70100	92300	49700	71000	71220.38	27.54	-10331	74266	72632	70666	69032	67066	73450	69850	985	21300	5000	51120	100	1	19700793	14027	12.58	0.91	12	0.47	5661.00	78141.00	93000	20230725	-23.44	30000	20220930	137.33	93000	-23.44	20230725	48400	47.11	20230411	93000	-23.44	20230725	30000	137.33	20220930	1.15	N	267270	5000	985 억	5425874	N	N	0	N	N
19	20230829	151326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71000	0	3	0.00	6468092300	90816	66.15	71500	72100	70100	92300	49700	71000	71221.95	27.54	-10039	74266	72632	70666	69032	67066	73450	69850	985	21300	5000	51120	100	1	19700793	13988	12.54	0.91	12	0.46	5661.00	78141.00	93000	20230725	-23.66	30000	20220930	136.67	93000	-23.66	20230725	48400	46.69	20230411	93000	-23.66	20230725	30000	136.67	20220930	1.15	N	267270	5000	985 억	5425874	N	N	0	N	N
20	20230829	141459	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71300	300	2	0.42	5690326800	79886	58.19	71500	72100	70100	92300	49700	71000	71230.59	27.54	-7477	74266	72632	70666	69032	67066	73450	69850	985	21300	5000	51120	100	1	19700793	14047	12.59	0.91	12	0.41	5661.00	78141.00	93000	20230725	-23.33	30000	20220930	137.67	93000	-23.33	20230725	48400	47.31	20230411	93000	-23.33	20230725	30000	137.67	20220930	1.15	N	267270	5000	985 억	5425874	N	N	0	N	N
21	20230829	131356	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71200	200	2	0.28	5134906200	72105	52.52	71500	72100	70100	92300	49700	71000	71214.29	27.54	-7236	74266	72632	70666	69032	67066	73450	69850	985	21300	5000	51120	100	1	19700793	14027	12.58	0.91	12	0.37	5661.00	78141.00	93000	20230725	-23.44	30000	20220930	137.33	93000	-23.44	20230725	48400	47.11	20230411	93000	-23.44	20230725	30000	137.33	20220930	1.15	N	267270	5000	985 억	5425874	N	N	0	N	N
22	20230829	121452	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71600	600	2	0.85	3861694200	54192	39.47	71500	72100	70100	92300	49700	71000	71259.49	27.54	-8043	74266	72632	70666	69032	67066	73450	69850	985	21300	5000	51120	100	1	19700793	14106	12.65	0.92	12	0.28	5661.00	78141.00	93000	20230725	-23.01	30000	20220930	138.67	93000	-23.01	20230725	48400	47.93	20230411	93000	-23.01	20230725	30000	138.67	20220930	1.15	N	267270	5000	985 억	5425874	N	N	0	N	N
23	20230829	112148	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71500	500	2	0.70	3402622000	47786	34.81	71500	72100	70100	92300	49700	71000	71205.42	27.54	-5156	74266	72632	70666	69032	67066	73450	69850	985	21300	5000	51120	100	1	19700793	14086	12.63	0.92	12	0.24	5661.00	78141.00	93000	20230725	-23.12	30000	20220930	138.33	93000	-23.12	20230725	48400	47.73	20230411	93000	-23.12	20230725	30000	138.33	20220930	1.15	N	267270	5000	985 억	5425874	N	N	0	N	N
24	20230829	101550	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71800	800	2	1.13	2416925400	34037	24.79	71500	71900	70100	92300	49700	71000	71008.77	27.54	-2299	74266	72632	70666	69032	67066	73450	69850	985	21300	5000	51120	100	1	19700793	14145	12.68	0.92	12	0.17	5661.00	78141.00	93000	20230725	-22.80	30000	20220930	139.33	93000	-22.80	20230725	48400	48.35	20230411	93000	-22.80	20230725	30000	139.33	20220930	1.15	N	267270	5000	985 억	5425874	N	N	0	N	N
25	20230829	091032	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70700	-300	5	-0.42	395324400	5577	4.06	71500	71500	70500	92300	49700	71000	70884.78	27.54	-3926	74266	72632	70666	69032	67066	73450	69850	985	21300	5000	51120	100	1	19700793	13928	12.49	0.90	12	0.03	5661.00	78141.00	93000	20230725	-23.98	30000	20220930	135.67	93000	-23.98	20230725	48400	46.07	20230411	93000	-23.98	20230725	30000	135.67	20220930	1.15	N	267270	5000	985 억	5425874	N	N	0	N	N
26	20230828	161019	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71000	2000	2	2.90	9728389600	137012	174.78	69300	72300	68700	89700	48300	69000	71004.17	27.45	17598	71333	70166	69233	68066	67133	69700	67600	985	20700	5000	49680	100	1	19700793	13988	12.54	0.91	12	0.70	5661.00	78141.00	93000	20230725	-23.66	30000	20220930	136.67	93000	-23.66	20230725	48400	46.69	20230411	93000	-23.66	20230725	30000	136.67	20220930	1.14	N	267270	5000	985 억	5408832	N	N	0	N	N
27	20230828	151028	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70600	1600	2	2.32	9454390500	133144	169.84	69300	72300	68700	89700	48300	69000	71009.02	27.45	17298	71333	70166	69233	68066	67133	69700	67600	985	20700	5000	49680	100	1	19700793	13909	12.47	0.90	12	0.68	5661.00	78141.00	93000	20230725	-24.09	30000	20220930	135.33	93000	-24.09	20230725	48400	45.87	20230411	93000	-24.09	20230725	30000	135.33	20220930	1.14	N	267270	5000	985 억	5408832	N	N	0	N	N
28	20230828	141031	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71000	2000	2	2.90	7819990600	110049	140.38	69300	72300	68700	89700	48300	69000	71059.49	27.45	15974	71333	70166	69233	68066	67133	69700	67600	985	20700	5000	49680	100	1	19700793	13988	12.54	0.91	12	0.56	5661.00	78141.00	93000	20230725	-23.66	30000	20220930	136.67	93000	-23.66	20230725	48400	46.69	20230411	93000	-23.66	20230725	30000	136.67	20220930	1.14	N	267270	5000	985 억	5408832	N	N	0	N	N
29	20230828	131041	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71400	2400	2	3.48	6403855300	90106	114.94	69300	72300	68700	89700	48300	69000	71070.63	27.45	11077	71333	70166	69233	68066	67133	69700	67600	985	20700	5000	49680	100	1	19700793	14066	12.61	0.91	12	0.46	5661.00	78141.00	93000	20230725	-23.23	30000	20220930	138.00	93000	-23.23	20230725	48400	47.52	20230411	93000	-23.23	20230725	30000	138.00	20220930	1.14	N	267270	5000	985 억	5408832	N	N	0	N	N
30	20230828	121031	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71500	2500	2	3.62	5645082700	79509	101.42	69300	72300	68700	89700	48300	69000	70999.72	27.45	10646	71333	70166	69233	68066	67133	69700	67600	985	20700	5000	49680	100	1	19700793	14086	12.63	0.92	12	0.40	5661.00	78141.00	93000	20230725	-23.12	30000	20220930	138.33	93000	-23.12	20230725	48400	47.73	20230411	93000	-23.12	20230725	30000	138.33	20220930	1.14	N	267270	5000	985 억	5408832	N	N	0	N	N
31	20230828	111027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71400	2400	2	3.48	4887148100	68894	87.88	69300	72300	68700	89700	48300	69000	70937.69	27.45	10440	71333	70166	69233	68066	67133	69700	67600	985	20700	5000	49680	100	1	19700793	14066	12.61	0.91	12	0.35	5661.00	78141.00	93000	20230725	-23.23	30000	20220930	138.00	93000	-23.23	20230725	48400	47.52	20230411	93000	-23.23	20230725	30000	138.00	20220930	1.14	N	267270	5000	985 억	5408832	N	N	0	N	N
32	20230828	101017	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71500	2500	2	3.62	3218692400	45616	58.19	69300	72000	68700	89700	48300	69000	70561.18	27.45	10618	71333	70166	69233	68066	67133	69700	67600	985	20700	5000	49680	100	1	19700793	14086	12.63	0.92	12	0.23	5661.00	78141.00	93000	20230725	-23.12	30000	20220930	138.33	93000	-23.12	20230725	48400	47.73	20230411	93000	-23.12	20230725	30000	138.33	20220930	1.14	N	267270	5000	985 억	5408832	N	N	0	N	N
33	20230828	091030	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69500	500	2	0.72	388864900	5628	7.18	69300	69500	68700	89700	48300	69000	69094.97	27.45	2131	71333	70166	69233	68066	67133	69700	67600	985	20700	5000	49680	100	1	19700793	13692	12.28	0.89	12	0.03	5661.00	78141.00	93000	20230725	-25.27	30000	20220930	131.67	93000	-25.27	20230725	48400	43.60	20230411	93000	-25.27	20230725	30000	131.67	20220930	1.14	N	267270	5000	985 억	5408832	N	N	0	N	N
34	20230825	161022	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69000	-1400	5	-1.99	5390296500	78178	80.24	69800	70400	68300	91500	49300	70400	68948.94	27.52	-24203	72600	71500	69800	68700	67000	72050	69250	985	21100	5000	50680	100	1	19700793	13594	12.19	0.88	12	0.40	5661.00	78141.00	93000	20230725	-25.81	30000	20220930	130.00	93000	-25.81	20230725	48400	42.56	20230411	93000	-25.81	20230725	30000	130.00	20220930	1.12	N	267270	5000	985 억	5422225	N	N	0	N	N
35	20230825	151029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68600	-1800	5	-2.56	4949979200	71786	73.68	69800	70400	68300	91500	49300	70400	68954.60	27.52	-22008	72600	71500	69800	68700	67000	72050	69250	985	21100	5000	50680	100	1	19700793	13515	12.12	0.88	12	0.36	5661.00	78141.00	93000	20230725	-26.24	30000	20220930	128.67	93000	-26.24	20230725	48400	41.74	20230411	93000	-26.24	20230725	30000	128.67	20220930	1.12	N	267270	5000	985 억	5422225	N	N	0	N	N
36	20230825	141027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68900	-1500	5	-2.13	4100753300	59428	61.00	69800	70400	68300	91500	49300	70400	69003.65	27.52	-19439	72600	71500	69800	68700	67000	72050	69250	985	21100	5000	50680	100	1	19700793	13574	12.17	0.88	12	0.30	5661.00	78141.00	93000	20230725	-25.91	30000	20220930	129.67	93000	-25.91	20230725	48400	42.36	20230411	93000	-25.91	20230725	30000	129.67	20220930	1.12	N	267270	5000	985 억	5422225	N	N	0	N	N
37	20230825	131022	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68500	-1900	5	-2.70	3419343800	49493	50.80	69800	70400	68300	91500	49300	70400	69087.34	27.52	-15393	72600	71500	69800	68700	67000	72050	69250	985	21100	5000	50680	100	1	19700793	13495	12.10	0.88	12	0.25	5661.00	78141.00	93000	20230725	-26.34	30000	20220930	128.33	93000	-26.34	20230725	48400	41.53	20230411	93000	-26.34	20230725	30000	128.33	20220930	1.12	N	267270	5000	985 억	5422225	N	N	0	N	N
38	20230825	121024	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68900	-1500	5	-2.13	2337506400	33731	34.62	69800	70400	68700	91500	49300	70400	69298.36	27.52	-6571	72600	71500	69800	68700	67000	72050	69250	985	21100	5000	50680	100	1	19700793	13574	12.17	0.88	12	0.17	5661.00	78141.00	93000	20230725	-25.91	30000	20220930	129.67	93000	-25.91	20230725	48400	42.36	20230411	93000	-25.91	20230725	30000	129.67	20220930	1.12	N	267270	5000	985 억	5422225	N	N	0	N	N
39	20230825	111023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69300	-1100	5	-1.56	1889490200	27245	27.96	69800	70400	68700	91500	49300	70400	69351.70	27.52	-1644	72600	71500	69800	68700	67000	72050	69250	985	21100	5000	50680	100	1	19700793	13653	12.24	0.89	12	0.14	5661.00	78141.00	93000	20230725	-25.48	30000	20220930	131.00	93000	-25.48	20230725	48400	43.18	20230411	93000	-25.48	20230725	30000	131.00	20220930	1.12	N	267270	5000	985 억	5422225	N	N	0	N	N
40	20230825	101029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69800	-600	5	-0.85	1380809100	19925	20.45	69800	70400	68700	91500	49300	70400	69300.17	27.52	-1091	72600	71500	69800	68700	67000	72050	69250	985	21100	5000	50680	100	1	19700793	13751	12.33	0.89	12	0.10	5661.00	78141.00	93000	20230725	-24.95	30000	20220930	132.67	93000	-24.95	20230725	48400	44.21	20230411	93000	-24.95	20230725	30000	132.67	20220930	1.12	N	267270	5000	985 억	5422225	N	N	0	N	N
41	20230825	091021	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69700	-700	5	-0.99	401802800	5789	5.94	69800	70400	69000	91500	49300	70400	69407.47	27.52	-1567	72600	71500	69800	68700	67000	72050	69250	985	21100	5000	50680	100	1	19700793	13731	12.31	0.89	12	0.03	5661.00	78141.00	93000	20230725	-25.05	30000	20220930	132.33	93000	-25.05	20230725	48400	44.01	20230411	93000	-25.05	20230725	30000	132.33	20220930	1.12	N	267270	5000	985 억	5422225	N	N	0	N	N
42	20230824	161017	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70400	2100	2	3.07	6761655500	96928	107.20	69200	70900	68100	88700	47900	68300	69758.98	27.49	-4849	72500	70400	69300	67200	66100	69850	66650	985	20400	5000	49170	100	1	19700793	13869	12.44	0.90	12	0.49	5661.00	78141.00	93000	20230725	-24.30	30000	20220930	134.67	93000	-24.30	20230725	48400	45.45	20230411	93000	-24.30	20230725	30000	134.67	20220930	1.10	N	267270	5000	985 억	5415819	N	N	2	N	N
43	20230824	151015	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70300	2000	2	2.93	6256932600	89753	99.27	69200	70900	68100	88700	47900	68300	69713.90	27.49	-4435	72500	70400	69300	67200	66100	69850	66650	985	20400	5000	49170	100	1	19700793	13850	12.42	0.90	12	0.46	5661.00	78141.00	93000	20230725	-24.41	30000	20220930	134.33	93000	-24.41	20230725	48400	45.25	20230411	93000	-24.41	20230725	30000	134.33	20220930	1.10	N	267270	5000	985 억	5415819	N	N	2	N	N
44	20230824	141016	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70500	2200	2	3.22	5515696100	79202	87.60	69200	70900	68100	88700	47900	68300	69642.06	27.49	-1278	72500	70400	69300	67200	66100	69850	66650	985	20400	5000	49170	100	1	19700793	13889	12.45	0.90	12	0.40	5661.00	78141.00	93000	20230725	-24.19	30000	20220930	135.00	93000	-24.19	20230725	48400	45.66	20230411	93000	-24.19	20230725	30000	135.00	20220930	1.10	N	267270	5000	985 억	5415819	N	N	2	N	N
45	20230824	131020	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70700	2400	2	3.51	4529402100	65216	72.13	69200	70700	68100	88700	47900	68300	69453.55	27.49	3464	72500	70400	69300	67200	66100	69850	66650	985	20400	5000	49170	100	1	19700793	13928	12.49	0.90	12	0.33	5661.00	78141.00	93000	20230725	-23.98	30000	20220930	135.67	93000	-23.98	20230725	48400	46.07	20230411	93000	-23.98	20230725	30000	135.67	20220930	1.10	N	267270	5000	985 억	5415819	N	N	2	N	N
46	20230824	121023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70000	1700	2	2.49	3300307800	47735	52.80	69200	70300	68100	88700	47900	68300	69139.34	27.49	1378	72500	70400	69300	67200	66100	69850	66650	985	20400	5000	49170	100	1	19700793	13791	12.37	0.90	12	0.24	5661.00	78141.00	93000	20230725	-24.73	30000	20220930	133.33	93000	-24.73	20230725	48400	44.63	20230411	93000	-24.73	20230725	30000	133.33	20220930	1.10	N	267270	5000	985 억	5415819	N	N	2	N	N
47	20230824	111018	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69400	1100	2	1.61	2489843800	36131	39.96	69200	69800	68100	88700	47900	68300	68912.75	27.49	823	72500	70400	69300	67200	66100	69850	66650	985	20400	5000	49170	100	1	19700793	13672	12.26	0.89	12	0.18	5661.00	78141.00	93000	20230725	-25.38	30000	20220930	131.33	93000	-25.38	20230725	48400	43.39	20230411	93000	-25.38	20230725	30000	131.33	20220930	1.10	N	267270	5000	985 억	5415819	N	N	2	N	N
48	20230824	101014	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68500	200	2	0.29	1799118400	26150	28.92	69200	69800	68100	88700	47900	68300	68801.28	27.49	1	72500	70400	69300	67200	66100	69850	66650	985	20400	5000	49170	100	1	19700793	13495	12.10	0.88	12	0.13	5661.00	78141.00	93000	20230725	-26.34	30000	20220930	128.33	93000	-26.34	20230725	48400	41.53	20230411	93000	-26.34	20230725	30000	128.33	20220930	1.10	N	267270	5000	985 억	5415819	N	N	2	N	N
49	20230824	091018	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69100	800	2	1.17	509292900	7340	8.12	69200	69800	69100	88700	47900	68300	69396.41	27.49	205	72500	70400	69300	67200	66100	69850	66650	985	20400	5000	49170	100	1	19700793	13613	12.21	0.88	12	0.04	5661.00	78141.00	93000	20230725	-25.70	30000	20220930	130.33	93000	-25.70	20230725	48400	42.77	20230411	93000	-25.70	20230725	30000	130.33	20220930	1.10	N	267270	5000	985 억	5415819	N	N	2	N	N
50	20230823	161013	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68300	-1900	5	-2.71	6223908900	89936	57.99	70900	71400	68200	91200	49200	70200	69204.37	27.47	4912	73866	72032	69866	68032	65866	72950	68950	985	21000	5000	50540	100	1	19700793	13456	12.07	0.87	12	0.46	5661.00	78141.00	93000	20230725	-26.56	30000	20220930	127.67	93000	-26.56	20230725	48400	41.12	20230411	93000	-26.56	20230725	30000	127.67	20220930	1.11	N	267270	5000	985 억	5412729	N	N	2	N	N
51	20230823	151011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68400	-1800	5	-2.56	5895568700	85130	54.89	70900	71400	68200	91200	49200	70200	69253.71	27.47	3381	73866	72032	69866	68032	65866	72950	68950	985	21000	5000	50540	100	1	19700793	13475	12.08	0.88	12	0.43	5661.00	78141.00	93000	20230725	-26.45	30000	20220930	128.00	93000	-26.45	20230725	48400	41.32	20230411	93000	-26.45	20230725	30000	128.00	20220930	1.11	N	267270	5000	985 억	5412729	N	N	4	N	N
52	20230823	141020	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68700	-1500	5	-2.14	4840303300	69719	44.95	70900	71400	68300	91200	49200	70200	69425.89	27.47	2112	73866	72032	69866	68032	65866	72950	68950	985	21000	5000	50540	100	1	19700793	13534	12.14	0.88	12	0.35	5661.00	78141.00	93000	20230725	-26.13	30000	20220930	129.00	93000	-26.13	20230725	48400	41.94	20230411	93000	-26.13	20230725	30000	129.00	20220930	1.11	N	267270	5000	985 억	5412729	N	N	4	N	N
53	20230823	131010	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68700	-1500	5	-2.14	4508344600	64894	41.84	70900	71400	68300	91200	49200	70200	69472.44	27.47	916	73866	72032	69866	68032	65866	72950	68950	985	21000	5000	50540	100	1	19700793	13534	12.14	0.88	12	0.33	5661.00	78141.00	93000	20230725	-26.13	30000	20220930	129.00	93000	-26.13	20230725	48400	41.94	20230411	93000	-26.13	20230725	30000	129.00	20220930	1.11	N	267270	5000	985 억	5412729	N	N	4	N	N
54	20230823	121018	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69100	-1100	5	-1.57	3958777700	56901	36.69	70900	71400	68300	91200	49200	70200	69573.08	27.47	-1315	73866	72032	69866	68032	65866	72950	68950	985	21000	5000	50540	100	1	19700793	13613	12.21	0.88	12	0.29	5661.00	78141.00	93000	20230725	-25.70	30000	20220930	130.33	93000	-25.70	20230725	48400	42.77	20230411	93000	-25.70	20230725	30000	130.33	20220930	1.11	N	267270	5000	985 억	5412729	N	N	4	N	N
55	20230823	111013	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68800	-1400	5	-1.99	3552775000	51014	32.89	70900	71400	68300	91200	49200	70200	69643.14	27.47	-3949	73866	72032	69866	68032	65866	72950	68950	985	21000	5000	50540	100	1	19700793	13554	12.15	0.88	12	0.26	5661.00	78141.00	93000	20230725	-26.02	30000	20220930	129.33	93000	-26.02	20230725	48400	42.15	20230411	93000	-26.02	20230725	30000	129.33	20220930	1.11	N	267270	5000	985 억	5412729	N	N	4	N	N
56	20230823	101013	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70000	-200	5	-0.28	2984772300	42834	27.62	70900	71400	68300	91200	49200	70200	69682.32	27.47	-3464	73866	72032	69866	68032	65866	72950	68950	985	21000	5000	50540	100	1	19700793	13791	12.37	0.90	12	0.22	5661.00	78141.00	93000	20230725	-24.73	30000	20220930	133.33	93000	-24.73	20230725	48400	44.63	20230411	93000	-24.73	20230725	30000	133.33	20220930	1.11	N	267270	5000	985 억	5412729	N	N	4	N	N
57	20230823	091021	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71000	800	2	1.14	640870100	9015	5.81	70900	71400	70700	91200	49200	70200	71089.31	27.47	-446	73866	72032	69866	68032	65866	72950	68950	985	21000	5000	50540	100	1	19700793	13988	12.54	0.91	12	0.05	5661.00	78141.00	93000	20230725	-23.66	30000	20220930	136.67	93000	-23.66	20230725	48400	46.69	20230411	93000	-23.66	20230725	30000	136.67	20220930	1.11	N	267270	5000	985 억	5412729	N	N	4	N	N
58	20230822	161008	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70200	2500	2	3.69	10868357500	154818	124.21	67700	71700	67700	88000	47400	67700	70200.92	27.47	-23773	70033	68866	67833	66666	65633	68350	66150	985	20300	5000	48740	100	1	19700793	13830	12.40	0.90	12	0.79	5661.00	78141.00	93000	20230725	-24.52	30000	20220930	134.00	93000	-24.52	20230725	48400	45.04	20230411	93000	-24.52	20230725	30000	134.00	20220930	1.13	N	267270	5000	985 억	5412067	N	N	4	N	N
59	20230822	151008	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70200	2500	2	3.69	10574870900	150637	120.85	67700	71700	67700	88000	47400	67700	70201.10	27.47	-23816	70033	68866	67833	66666	65633	68350	66150	985	20300	5000	48740	100	1	19700793	13830	12.40	0.90	12	0.76	5661.00	78141.00	93000	20230725	-24.52	30000	20220930	134.00	93000	-24.52	20230725	48400	45.04	20230411	93000	-24.52	20230725	30000	134.00	20220930	1.13	N	267270	5000	985 억	5412067	N	N	11	N	N
60	20230822	141008	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70500	2800	2	4.14	9543504900	135987	109.10	67700	71700	67700	88000	47400	67700	70179.63	27.47	-20518	70033	68866	67833	66666	65633	68350	66150	985	20300	5000	48740	100	1	19700793	13889	12.45	0.90	12	0.69	5661.00	78141.00	93000	20230725	-24.19	30000	20220930	135.00	93000	-24.19	20230725	48400	45.66	20230411	93000	-24.19	20230725	30000	135.00	20220930	1.13	N	267270	5000	985 억	5412067	N	N	11	N	N
61	20230822	131005	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70600	2900	2	4.28	8104694300	115587	92.73	67700	71700	67700	88000	47400	67700	70117.80	27.47	-12858	70033	68866	67833	66666	65633	68350	66150	985	20300	5000	48740	100	1	19700793	13909	12.47	0.90	12	0.59	5661.00	78141.00	93000	20230725	-24.09	30000	20220930	135.33	93000	-24.09	20230725	48400	45.87	20230411	93000	-24.09	20230725	30000	135.33	20220930	1.13	N	267270	5000	985 억	5412067	N	N	11	N	N
62	20230822	120953	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70400	2700	2	3.99	7100630700	101332	81.30	67700	71700	67700	88000	47400	67700	70073.05	27.47	-9371	70033	68866	67833	66666	65633	68350	66150	985	20300	5000	48740	100	1	19700793	13869	12.44	0.90	12	0.51	5661.00	78141.00	93000	20230725	-24.30	30000	20220930	134.67	93000	-24.30	20230725	48400	45.45	20230411	93000	-24.30	20230725	30000	134.67	20220930	1.13	N	267270	5000	985 억	5412067	N	N	11	N	N
63	20230822	111006	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70200	2500	2	3.69	6281401500	89685	71.95	67700	71700	67700	88000	47400	67700	70038.62	27.47	-7683	70033	68866	67833	66666	65633	68350	66150	985	20300	5000	48740	100	1	19700793	13830	12.40	0.90	12	0.46	5661.00	78141.00	93000	20230725	-24.52	30000	20220930	134.00	93000	-24.52	20230725	48400	45.04	20230411	93000	-24.52	20230725	30000	134.00	20220930	1.13	N	267270	5000	985 억	5412067	N	N	11	N	N
64	20230822	101002	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71200	3500	2	5.17	4283947800	61484	49.33	67700	71700	67700	88000	47400	67700	69675.98	27.47	-1456	70033	68866	67833	66666	65633	68350	66150	985	20300	5000	48740	100	1	19700793	14027	12.58	0.91	12	0.31	5661.00	78141.00	93000	20230725	-23.44	30000	20220930	137.33	93000	-23.44	20230725	48400	47.11	20230411	93000	-23.44	20230725	30000	137.33	20220930	1.13	N	267270	5000	985 억	5412067	N	N	11	N	N
65	20230822	091002	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69000	1300	2	1.92	620651100	9064	7.27	67700	69200	67700	88000	47400	67700	68474.73	27.47	3154	70033	68866	67833	66666	65633	68350	66150	985	20300	5000	48740	100	1	19700793	13594	12.19	0.88	12	0.05	5661.00	78141.00	93000	20230725	-25.81	30000	20220930	130.00	93000	-25.81	20230725	48400	42.56	20230411	93000	-25.81	20230725	30000	130.00	20220930	1.13	N	267270	5000	985 억	5412067	N	N	11	N	N
66	20230821	161001	55	40.00	KOSPI	기계	N	N	N	Y	40	N	67700	-1300	5	-1.88	8381509100	123848	118.12	68500	69000	66800	89700	48300	69000	67675.74	27.31	21180	71266	70132	69266	68132	67266	69700	67700	985	20700	5000	49680	100	1	19700793	13337	11.96	0.87	12	0.63	5661.00	78141.00	93000	20230725	-27.20	30000	20220930	125.67	93000	-27.20	20230725	48400	39.88	20230411	93000	-27.20	20230725	30000	125.67	20220930	1.15	N	267270	5000	985 억	5381247	N	N	11	N	N
67	20230821	151007	55	40.00	KOSPI	기계	N	N	N	Y	40	N	67500	-1500	5	-2.17	8064839500	119162	113.65	68500	69000	66800	89700	48300	69000	67679.60	27.31	19585	71266	70132	69266	68132	67266	69700	67700	985	20700	5000	49680	100	1	19700793	13298	11.92	0.86	12	0.60	5661.00	78141.00	93000	20230725	-27.42	30000	20220930	125.00	93000	-27.42	20230725	48400	39.46	20230411	93000	-27.42	20230725	30000	125.00	20220930	1.15	N	267270	5000	985 억	5381247	N	N	7	N	N
68	20230821	141003	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68000	-1000	5	-1.45	7138223700	105484	100.61	68500	69000	66800	89700	48300	69000	67671.13	27.31	19525	71266	70132	69266	68132	67266	69700	67700	985	20700	5000	49680	100	1	19700793	13397	12.01	0.87	12	0.54	5661.00	78141.00	93000	20230725	-26.88	30000	20220930	126.67	93000	-26.88	20230725	48400	40.50	20230411	93000	-26.88	20230725	30000	126.67	20220930	1.15	N	267270	5000	985 억	5381247	N	N	7	N	N
69	20230821	131014	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68300	-700	5	-1.01	6190858500	91600	87.37	68500	69000	66800	89700	48300	69000	67585.76	27.31	18351	71266	70132	69266	68132	67266	69700	67700	985	20700	5000	49680	100	1	19700793	13456	12.07	0.87	12	0.46	5661.00	78141.00	93000	20230725	-26.56	30000	20220930	127.67	93000	-26.56	20230725	48400	41.12	20230411	93000	-26.56	20230725	30000	127.67	20220930	1.15	N	267270	5000	985 억	5381247	N	N	7	N	N
70	20230821	121012	55	40.00	KOSPI	기계	N	N	N	Y	40	N	67400	-1600	5	-2.32	5269294200	78020	74.41	68500	69000	66800	89700	48300	69000	67537.70	27.31	11230	71266	70132	69266	68132	67266	69700	67700	985	20700	5000	49680	100	1	19700793	13278	11.91	0.86	12	0.40	5661.00	78141.00	93000	20230725	-27.53	30000	20220930	124.67	93000	-27.53	20230725	48400	39.26	20230411	93000	-27.53	20230725	30000	124.67	20220930	1.15	N	267270	5000	985 억	5381247	N	N	7	N	N
71	20230821	111002	55	40.00	KOSPI	기계	N	N	N	Y	40	N	67700	-1300	5	-1.88	4408327600	65268	62.25	68500	69000	66800	89700	48300	69000	67541.90	27.31	6974	71266	70132	69266	68132	67266	69700	67700	985	20700	5000	49680	100	1	19700793	13337	11.96	0.87	12	0.33	5661.00	78141.00	93000	20230725	-27.20	30000	20220930	125.67	93000	-27.20	20230725	48400	39.88	20230411	93000	-27.20	20230725	30000	125.67	20220930	1.15	N	267270	5000	985 억	5381247	N	N	7	N	N
72	20230821	101000	55	40.00	KOSPI	기계	N	N	N	Y	40	N	67000	-2000	5	-2.90	2693118400	39938	38.09	68500	69000	66800	89700	48300	69000	67432.40	27.31	-4150	71266	70132	69266	68132	67266	69700	67700	985	20700	5000	49680	100	1	19700793	13200	11.84	0.86	12	0.20	5661.00	78141.00	93000	20230725	-27.96	30000	20220930	123.33	93000	-27.96	20230725	48400	38.43	20230411	93000	-27.96	20230725	30000	123.33	20220930	1.15	N	267270	5000	985 억	5381247	N	N	7	N	N
73	20230821	091011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	67900	-1100	5	-1.59	297336600	4348	4.15	68500	69000	67900	89700	48300	69000	68384.40	27.31	-1376	71266	70132	69266	68132	67266	69700	67700	985	20700	5000	49680	100	1	19700793	13377	11.99	0.87	12	0.02	5661.00	78141.00	93000	20230725	-26.99	30000	20220930	126.33	93000	-26.99	20230725	48400	40.29	20230411	93000	-26.99	20230725	30000	126.33	20220930	1.15	N	267270	5000	985 억	5381247	N	N	7	N	N
74	20230818	161002	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69000	-1000	5	-1.43	7205320000	104382	98.44	69500	70400	68400	91000	49000	70000	69028.38	27.08	9100	71800	70900	69600	68700	67400	70250	68050	985	21000	5000	50400	100	1	19700793	13594	12.19	0.88	12	0.53	5661.00	78141.00	93000	20230725	-25.81	30000	20220930	130.00	93000	-25.81	20230725	48400	42.56	20230411	93000	-25.81	20230725	30000	130.00	20220930	1.15	N	267270	5000	985 억	5335539	N	N	7	N	N
75	20230818	150953	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68900	-1100	5	-1.57	6813510600	98701	93.08	69500	70400	68400	91000	49000	70000	69031.83	27.08	8328	71800	70900	69600	68700	67400	70250	68050	985	21000	5000	50400	100	1	19700793	13574	12.17	0.88	12	0.50	5661.00	78141.00	93000	20230725	-25.91	30000	20220930	129.67	93000	-25.91	20230725	48400	42.36	20230411	93000	-25.91	20230725	30000	129.67	20220930	1.15	N	267270	5000	985 억	5335539	N	N	64	N	N
76	20230818	141001	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68900	-1100	5	-1.57	5739282600	83105	78.37	69500	70400	68400	91000	49000	70000	69060.62	27.08	5134	71800	70900	69600	68700	67400	70250	68050	985	21000	5000	50400	100	1	19700793	13574	12.17	0.88	12	0.42	5661.00	78141.00	93000	20230725	-25.91	30000	20220930	129.67	93000	-25.91	20230725	48400	42.36	20230411	93000	-25.91	20230725	30000	129.67	20220930	1.15	N	267270	5000	985 억	5335539	N	N	64	N	N
77	20230818	130954	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69100	-900	5	-1.29	4897442200	70911	66.87	69500	70400	68400	91000	49000	70000	69064.63	27.08	1054	71800	70900	69600	68700	67400	70250	68050	985	21000	5000	50400	100	1	19700793	13613	12.21	0.88	12	0.36	5661.00	78141.00	93000	20230725	-25.70	30000	20220930	130.33	93000	-25.70	20230725	48400	42.77	20230411	93000	-25.70	20230725	30000	130.33	20220930	1.15	N	267270	5000	985 억	5335539	N	N	64	N	N
78	20230818	121005	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69400	-600	5	-0.86	4355179800	63083	59.49	69500	70400	68400	91000	49000	70000	69038.88	27.08	-611	71800	70900	69600	68700	67400	70250	68050	985	21000	5000	50400	100	1	19700793	13672	12.26	0.89	12	0.32	5661.00	78141.00	93000	20230725	-25.38	30000	20220930	131.33	93000	-25.38	20230725	48400	43.39	20230411	93000	-25.38	20230725	30000	131.33	20220930	1.15	N	267270	5000	985 억	5335539	N	N	64	N	N
79	20230818	110956	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69300	-700	5	-1.00	3586626200	52026	49.06	69500	70400	68400	91000	49000	70000	68939.11	27.08	-2151	71800	70900	69600	68700	67400	70250	68050	985	21000	5000	50400	100	1	19700793	13653	12.24	0.89	12	0.26	5661.00	78141.00	93000	20230725	-25.48	30000	20220930	131.00	93000	-25.48	20230725	48400	43.18	20230411	93000	-25.48	20230725	30000	131.00	20220930	1.15	N	267270	5000	985 억	5335539	N	N	64	N	N
80	20230818	101002	55	40.00	KOSPI	기계	N	N	N	Y	40	N	68700	-1300	5	-1.86	2046399600	29596	27.91	69500	70400	68600	91000	49000	70000	69144.47	27.08	-6379	71800	70900	69600	68700	67400	70250	68050	985	21000	5000	50400	100	1	19700793	13534	12.14	0.88	12	0.15	5661.00	78141.00	93000	20230725	-26.13	30000	20220930	129.00	93000	-26.13	20230725	48400	41.94	20230411	93000	-26.13	20230725	30000	129.00	20220930	1.15	N	267270	5000	985 억	5335539	N	N	64	N	N
81	20230818	091006	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70000	0	3	0.00	439868200	6318	5.96	69500	70400	69000	91000	49000	70000	69621.43	27.08	-833	71800	70900	69600	68700	67400	70250	68050	985	21000	5000	50400	100	1	19700793	13791	12.37	0.90	12	0.03	5661.00	78141.00	93000	20230725	-24.73	30000	20220930	133.33	93000	-24.73	20230725	48400	44.63	20230411	93000	-24.73	20230725	30000	133.33	20220930	1.15	N	267270	5000	985 억	5335539	N	N	64	N	N
82	20230817	161002	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70000	-1000	5	-1.41	7365673700	105875	77.70	70100	70500	68300	92300	49700	71000	69569.36	26.92	11818	74600	72800	71700	69900	68800	72250	69350	985	21300	5000	51120	100	1	19700793	13791	12.37	0.90	12	0.54	5661.00	78141.00	93000	20230725	-24.73	30000	20220930	133.33	93000	-24.73	20230725	48400	44.63	20230411	93000	-24.73	20230725	30000	133.33	20220930	1.16	N	267270	5000	985 억	5303099	N	N	64	N	N
83	20230817	151008	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69800	-1200	5	-1.69	7120933100	102375	75.13	70100	70500	68300	92300	49700	71000	69557.34	26.92	11773	74600	72800	71700	69900	68800	72250	69350	985	21300	5000	51120	100	1	19700793	13751	12.33	0.89	12	0.52	5661.00	78141.00	93000	20230725	-24.95	30000	20220930	132.67	93000	-24.95	20230725	48400	44.21	20230411	93000	-24.95	20230725	30000	132.67	20220930	1.16	N	267270	5000	985 억	5303099	N	N	46	N	N
84	20230817	140959	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69900	-1100	5	-1.55	5893781700	84771	62.21	70100	70500	68300	92300	49700	71000	69525.92	26.92	4524	74600	72800	71700	69900	68800	72250	69350	985	21300	5000	51120	100	1	19700793	13771	12.35	0.89	12	0.43	5661.00	78141.00	93000	20230725	-24.84	30000	20220930	133.00	93000	-24.84	20230725	48400	44.42	20230411	93000	-24.84	20230725	30000	133.00	20220930	1.16	N	267270	5000	985 억	5303099	N	N	46	N	N
85	20230817	130956	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69900	-1100	5	-1.55	5348054600	76969	56.49	70100	70500	68300	92300	49700	71000	69483.23	26.92	1349	74600	72800	71700	69900	68800	72250	69350	985	21300	5000	51120	100	1	19700793	13771	12.35	0.89	12	0.39	5661.00	78141.00	93000	20230725	-24.84	30000	20220930	133.00	93000	-24.84	20230725	48400	44.42	20230411	93000	-24.84	20230725	30000	133.00	20220930	1.16	N	267270	5000	985 억	5303099	N	N	46	N	N
86	20230817	120959	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70200	-800	5	-1.13	4951277800	71299	52.33	70100	70500	68300	92300	49700	71000	69443.86	26.92	719	74600	72800	71700	69900	68800	72250	69350	985	21300	5000	51120	100	1	19700793	13830	12.40	0.90	12	0.36	5661.00	78141.00	93000	20230725	-24.52	30000	20220930	134.00	93000	-24.52	20230725	48400	45.04	20230411	93000	-24.52	20230725	30000	134.00	20220930	1.16	N	267270	5000	985 억	5303099	N	N	46	N	N
87	20230817	111000	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69900	-1100	5	-1.55	4223932100	60921	44.71	70100	70500	68300	92300	49700	71000	69334.58	26.92	-171	74600	72800	71700	69900	68800	72250	69350	985	21300	5000	51120	100	1	19700793	13771	12.35	0.89	12	0.31	5661.00	78141.00	93000	20230725	-24.84	30000	20220930	133.00	93000	-24.84	20230725	48400	44.42	20230411	93000	-24.84	20230725	30000	133.00	20220930	1.16	N	267270	5000	985 억	5303099	N	N	46	N	N
88	20230817	100954	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69700	-1300	5	-1.83	3368885200	48645	35.70	70100	70500	68300	92300	49700	71000	69254.50	26.92	-3036	74600	72800	71700	69900	68800	72250	69350	985	21300	5000	51120	100	1	19700793	13731	12.31	0.89	12	0.25	5661.00	78141.00	93000	20230725	-25.05	30000	20220930	132.33	93000	-25.05	20230725	48400	44.01	20230411	93000	-25.05	20230725	30000	132.33	20220930	1.16	N	267270	5000	985 억	5303099	N	N	46	N	N
89	20230817	090953	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69000	-2000	5	-2.82	1311553500	18833	13.82	70100	70500	69000	92300	49700	71000	69641.24	26.92	-5968	74600	72800	71700	69900	68800	72250	69350	985	21300	5000	51120	100	1	19700793	13594	12.19	0.88	12	0.10	5661.00	78141.00	93000	20230725	-25.81	30000	20220930	130.00	93000	-25.81	20230725	48400	42.56	20230411	93000	-25.81	20230725	30000	130.00	20220930	1.16	N	267270	5000	985 억	5303099	N	N	46	N	N
90	20230816	160959	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71000	-2800	5	-3.79	9647535600	135336	150.33	73500	73500	70600	95900	51700	73800	71285.97	26.60	26302	77333	75566	74333	72566	71333	74950	71950	985	22100	5000	53130	100	1	19700793	13988	12.54	0.91	12	0.69	5661.00	78141.00	93000	20230725	-23.66	30000	20220930	136.67	93000	-23.66	20230725	48400	46.69	20230411	93000	-23.66	20230725	30000	136.67	20220930	1.19	N	267270	5000	985 억	5240233	N	N	46	N	N
91	20230816	151001	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70800	-3000	5	-4.07	9349510100	131139	145.66	73500	73500	70600	95900	51700	73800	71294.66	26.60	26864	77333	75566	74333	72566	71333	74950	71950	985	22100	5000	53130	100	1	19700793	13948	12.51	0.91	12	0.67	5661.00	78141.00	93000	20230725	-23.87	30000	20220930	136.00	93000	-23.87	20230725	48400	46.28	20230411	93000	-23.87	20230725	30000	136.00	20220930	1.19	N	267270	5000	985 억	5240233	N	N	12	N	N
92	20230816	140959	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71000	-2800	5	-3.79	8076064000	113203	125.74	73500	73500	70600	95900	51700	73800	71341.43	26.60	23208	77333	75566	74333	72566	71333	74950	71950	985	22100	5000	53130	100	1	19700793	13988	12.54	0.91	12	0.57	5661.00	78141.00	93000	20230725	-23.66	30000	20220930	136.67	93000	-23.66	20230725	48400	46.69	20230411	93000	-23.66	20230725	30000	136.67	20220930	1.19	N	267270	5000	985 억	5240233	N	N	12	N	N
93	20230816	130956	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71200	-2600	5	-3.52	6982180200	97808	108.64	73500	73500	70600	95900	51700	73800	71386.60	26.60	19578	77333	75566	74333	72566	71333	74950	71950	985	22100	5000	53130	100	1	19700793	14027	12.58	0.91	12	0.50	5661.00	78141.00	93000	20230725	-23.44	30000	20220930	137.33	93000	-23.44	20230725	48400	47.11	20230411	93000	-23.44	20230725	30000	137.33	20220930	1.19	N	267270	5000	985 억	5240233	N	N	12	N	N
94	20230816	121011	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71200	-2600	5	-3.52	6100372900	85462	94.93	73500	73500	70600	95900	51700	73800	71381.12	26.60	14618	77333	75566	74333	72566	71333	74950	71950	985	22100	5000	53130	100	1	19700793	14027	12.58	0.91	12	0.43	5661.00	78141.00	93000	20230725	-23.44	30000	20220930	137.33	93000	-23.44	20230725	48400	47.11	20230411	93000	-23.44	20230725	30000	137.33	20220930	1.19	N	267270	5000	985 억	5240233	N	N	12	N	N
95	20230816	111006	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71000	-2800	5	-3.79	4935888900	69108	76.76	73500	73500	70600	95900	51700	73800	71422.83	26.60	8401	77333	75566	74333	72566	71333	74950	71950	985	22100	5000	53130	100	1	19700793	13988	12.54	0.91	12	0.35	5661.00	78141.00	93000	20230725	-23.66	30000	20220930	136.67	93000	-23.66	20230725	48400	46.69	20230411	93000	-23.66	20230725	30000	136.67	20220930	1.19	N	267270	5000	985 억	5240233	N	N	12	N	N
96	20230816	101000	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71000	-2800	5	-3.79	3782682000	52940	58.80	73500	73500	70600	95900	51700	73800	71452.25	26.60	2676	77333	75566	74333	72566	71333	74950	71950	985	22100	5000	53130	100	1	19700793	13988	12.54	0.91	12	0.27	5661.00	78141.00	93000	20230725	-23.66	30000	20220930	136.67	93000	-23.66	20230725	48400	46.69	20230411	93000	-23.66	20230725	30000	136.67	20220930	1.19	N	267270	5000	985 억	5240233	N	N	12	N	N
97	20230816	090956	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72100	-1700	5	-2.30	574537800	7902	8.78	73500	73500	71900	95900	51700	73800	72707.90	26.60	-245	77333	75566	74333	72566	71333	74950	71950	985	22100	5000	53130	100	1	19700793	14204	12.74	0.92	12	0.04	5661.00	78141.00	93000	20230725	-22.47	30000	20220930	140.33	93000	-22.47	20230725	48400	48.97	20230411	93000	-22.47	20230725	30000	140.33	20220930	1.19	N	267270	5000	985 억	5240233	N	N	12	N	N
98	20230814	160948	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73800	-1100	5	-1.47	6622272700	89411	87.57	75300	76100	73100	97300	52500	74900	74066.24	26.42	20703	76700	75800	74900	74000	73100	75800	74000	985	22400	5000	53920	100	1	19700793	14539	13.04	0.94	12	0.45	5661.00	78141.00	93000	20230725	-20.65	30000	20220930	146.00	93000	-20.65	20230725	48400	52.48	20230411	93000	-20.65	20230725	30000	146.00	20220930	1.16	N	267270	5000	985 억	5205298	N	N	12	N	N
99	20230814	150944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74100	-800	5	-1.07	6267761300	84610	82.87	75300	76100	73100	97300	52500	74900	74078.23	26.42	18270	76700	75800	74900	74000	73100	75800	74000	985	22400	5000	53920	100	1	19700793	14598	13.09	0.95	12	0.43	5661.00	78141.00	93000	20230725	-20.32	30000	20220930	147.00	93000	-20.32	20230725	48400	53.10	20230411	93000	-20.32	20230725	30000	147.00	20220930	1.16	N	267270	5000	985 억	5205298	N	N	4	N	N
100	20230814	140947	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73500	-1400	5	-1.87	5500607800	74197	72.67	75300	76100	73100	97300	52500	74900	74135.15	26.42	11743	76700	75800	74900	74000	73100	75800	74000	985	22400	5000	53920	100	1	19700793	14480	12.98	0.94	12	0.38	5661.00	78141.00	93000	20230725	-20.97	30000	20220930	145.00	93000	-20.97	20230725	48400	51.86	20230411	93000	-20.97	20230725	30000	145.00	20220930	1.16	N	267270	5000	985 억	5205298	N	N	4	N	N
101	20230814	130936	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73500	-1400	5	-1.87	4467973300	60111	58.87	75300	76100	73300	97300	52500	74900	74328.69	26.42	3660	76700	75800	74900	74000	73100	75800	74000	985	22400	5000	53920	100	1	19700793	14480	12.98	0.94	12	0.31	5661.00	78141.00	93000	20230725	-20.97	30000	20220930	145.00	93000	-20.97	20230725	48400	51.86	20230411	93000	-20.97	20230725	30000	145.00	20220930	1.16	N	267270	5000	985 억	5205298	N	N	4	N	N
102	20230814	120943	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73800	-1100	5	-1.47	3854838500	51781	50.72	75300	76100	73300	97300	52500	74900	74445.01	26.42	-264	76700	75800	74900	74000	73100	75800	74000	985	22400	5000	53920	100	1	19700793	14539	13.04	0.94	12	0.26	5661.00	78141.00	93000	20230725	-20.65	30000	20220930	146.00	93000	-20.65	20230725	48400	52.48	20230411	93000	-20.65	20230725	30000	146.00	20220930	1.16	N	267270	5000	985 억	5205298	N	N	4	N	N
103	20230814	110938	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74000	-900	5	-1.20	2853605700	38170	37.38	75300	76100	73900	97300	52500	74900	74760.42	26.42	-3523	76700	75800	74900	74000	73100	75800	74000	985	22400	5000	53920	100	1	19700793	14579	13.07	0.95	12	0.19	5661.00	78141.00	93000	20230725	-20.43	30000	20220930	146.67	93000	-20.43	20230725	48400	52.89	20230411	93000	-20.43	20230725	30000	146.67	20220930	1.16	N	267270	5000	985 억	5205298	N	N	4	N	N
104	20230814	100939	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74100	-800	5	-1.07	1921437100	25598	25.07	75300	76100	74100	97300	52500	74900	75062.02	26.42	-814	76700	75800	74900	74000	73100	75800	74000	985	22400	5000	53920	100	1	19700793	14598	13.09	0.95	12	0.13	5661.00	78141.00	93000	20230725	-20.32	30000	20220930	147.00	93000	-20.32	20230725	48400	53.10	20230411	93000	-20.32	20230725	30000	147.00	20220930	1.16	N	267270	5000	985 억	5205298	N	N	4	N	N
105	20230814	090937	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74900	0	3	0.00	266908800	3558	3.48	75300	75300	74700	97300	52500	74900	75016.62	26.42	-306	76700	75800	74900	74000	73100	75800	74000	985	22400	5000	53920	100	1	19700793	14756	13.23	0.96	12	0.02	5661.00	78141.00	93000	20230725	-19.46	30000	20220930	149.67	93000	-19.46	20230725	48400	54.75	20230411	93000	-19.46	20230725	30000	149.67	20220930	1.16	N	267270	5000	985 억	5205298	N	N	4	N	N
106	20230811	160937	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74900	400	2	0.54	7611580300	101384	65.84	74900	75800	74000	96800	52200	74500	75076.83	26.17	30817	79433	76966	75333	72866	71233	76150	72050	985	22300	5000	53640	100	1	19700793	14756	13.23	0.96	12	0.51	5661.00	78141.00	93000	20230725	-19.46	30000	20220930	149.67	93000	-19.46	20230725	48400	54.75	20230411	93000	-19.46	20230725	30000	149.67	20220930	1.16	N	267270	5000	985 억	5155741	N	N	4	N	N
107	20230811	150932	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75000	500	2	0.67	6924330700	92225	59.89	74900	75800	74000	96800	52200	74500	75080.84	26.17	31613	79433	76966	75333	72866	71233	76150	72050	985	22300	5000	53640	100	1	19700793	14776	13.25	0.96	12	0.47	5661.00	78141.00	93000	20230725	-19.35	30000	20220930	150.00	93000	-19.35	20230725	48400	54.96	20230411	93000	-19.35	20230725	30000	150.00	20220930	1.16	N	267270	5000	985 억	5155741	N	N	98	N	N
108	20230811	140932	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74800	300	2	0.40	5711772600	76035	49.37	74900	75800	74000	96800	52200	74500	75120.31	26.17	28509	79433	76966	75333	72866	71233	76150	72050	985	22300	5000	53640	100	1	19700793	14736	13.21	0.96	12	0.39	5661.00	78141.00	93000	20230725	-19.57	30000	20220930	149.33	93000	-19.57	20230725	48400	54.55	20230411	93000	-19.57	20230725	30000	149.33	20220930	1.16	N	267270	5000	985 억	5155741	N	N	98	N	N
109	20230811	130929	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75600	1100	2	1.48	4834161000	64358	41.79	74900	75800	74000	96800	52200	74500	75113.60	26.17	22944	79433	76966	75333	72866	71233	76150	72050	985	22300	5000	53640	100	1	19700793	14894	13.35	0.97	12	0.33	5661.00	78141.00	93000	20230725	-18.71	30000	20220930	152.00	93000	-18.71	20230725	48400	56.20	20230411	93000	-18.71	20230725	30000	152.00	20220930	1.16	N	267270	5000	985 억	5155741	N	N	98	N	N
110	20230811	120921	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75100	600	2	0.81	3909503400	52095	33.83	74900	75700	74000	96800	52200	74500	75045.66	26.17	15955	79433	76966	75333	72866	71233	76150	72050	985	22300	5000	53640	100	1	19700793	14795	13.27	0.96	12	0.26	5661.00	78141.00	93000	20230725	-19.25	30000	20220930	150.33	93000	-19.25	20230725	48400	55.17	20230411	93000	-19.25	20230725	30000	150.33	20220930	1.16	N	267270	5000	985 억	5155741	N	N	98	N	N
111	20230811	110922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75200	700	2	0.94	3260289000	43441	28.21	74900	75700	74000	96800	52200	74500	75050.97	26.17	12160	79433	76966	75333	72866	71233	76150	72050	985	22300	5000	53640	100	1	19700793	14815	13.28	0.96	12	0.22	5661.00	78141.00	93000	20230725	-19.14	30000	20220930	150.67	93000	-19.14	20230725	48400	55.37	20230411	93000	-19.14	20230725	30000	150.67	20220930	1.16	N	267270	5000	985 억	5155741	N	N	98	N	N
112	20230811	100918	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74800	300	2	0.40	2331303100	31109	20.20	74900	75700	74000	96800	52200	74500	74939.83	26.17	5655	79433	76966	75333	72866	71233	76150	72050	985	22300	5000	53640	100	1	19700793	14736	13.21	0.96	12	0.16	5661.00	78141.00	93000	20230725	-19.57	30000	20220930	149.33	93000	-19.57	20230725	48400	54.55	20230411	93000	-19.57	20230725	30000	149.33	20220930	1.16	N	267270	5000	985 억	5155741	N	N	98	N	N
113	20230811	090929	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74500	0	3	0.00	220614600	2955	1.92	74900	75000	74400	96800	52200	74500	74658.07	26.17	-1384	79433	76966	75333	72866	71233	76150	72050	985	22300	5000	53640	100	1	19700793	14677	13.16	0.95	12	0.01	5661.00	78141.00	93000	20230725	-19.89	30000	20220930	148.33	93000	-19.89	20230725	48400	53.93	20230411	93000	-19.89	20230725	30000	148.33	20220930	1.16	N	267270	5000	985 억	5155741	N	N	98	N	N
114	20230810	160919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74500	-2500	5	-3.25	11477563900	153325	188.58	76800	77800	73700	100100	53900	77000	74858.05	26.06	3640	78133	77566	76733	76166	75333	77150	75750	985	23100	5000	55440	100	1	19700793	14677	13.16	0.95	12	0.78	5661.00	78141.00	93000	20230725	-19.89	30000	20220930	148.33	93000	-19.89	20230725	48400	53.93	20230411	93000	-19.89	20230725	30000	148.33	20220930	1.20	N	267270	5000	985 억	5133501	N	N	98	N	N
115	20230810	150917	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74100	-2900	5	-3.77	10808424800	144329	177.51	76800	77800	73700	100100	53900	77000	74887.35	26.06	638	78133	77566	76733	76166	75333	77150	75750	985	23100	5000	55440	100	1	19700793	14598	13.09	0.95	12	0.73	5661.00	78141.00	93000	20230725	-20.32	30000	20220930	147.00	93000	-20.32	20230725	48400	53.10	20230411	93000	-20.32	20230725	30000	147.00	20220930	1.20	N	267270	5000	985 억	5133501	N	N	66	N	N
116	20230810	140918	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74200	-2800	5	-3.64	8059947200	107161	131.80	76800	77800	74100	100100	53900	77000	75213.37	26.06	-6646	78133	77566	76733	76166	75333	77150	75750	985	23100	5000	55440	100	1	19700793	14618	13.11	0.95	12	0.54	5661.00	78141.00	93000	20230725	-20.22	30000	20220930	147.33	93000	-20.22	20230725	48400	53.31	20230411	93000	-20.22	20230725	30000	147.33	20220930	1.20	N	267270	5000	985 억	5133501	N	N	66	N	N
117	20230810	130909	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74500	-2500	5	-3.25	6411365300	84972	104.51	76800	77800	74400	100100	53900	77000	75452.61	26.06	-6664	78133	77566	76733	76166	75333	77150	75750	985	23100	5000	55440	100	1	19700793	14677	13.16	0.95	12	0.43	5661.00	78141.00	93000	20230725	-19.89	30000	20220930	148.33	93000	-19.89	20230725	48400	53.93	20230411	93000	-19.89	20230725	30000	148.33	20220930	1.20	N	267270	5000	985 억	5133501	N	N	66	N	N
118	20230810	120926	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74900	-2100	5	-2.73	5012047500	66211	81.43	76800	77800	74800	100100	53900	77000	75698.03	26.06	-6946	78133	77566	76733	76166	75333	77150	75750	985	23100	5000	55440	100	1	19700793	14756	13.23	0.96	12	0.34	5661.00	78141.00	93000	20230725	-19.46	30000	20220930	149.67	93000	-19.46	20230725	48400	54.75	20230411	93000	-19.46	20230725	30000	149.67	20220930	1.20	N	267270	5000	985 억	5133501	N	N	66	N	N
119	20230810	110928	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75100	-1900	5	-2.47	3774421300	49730	61.16	76800	77800	74900	100100	53900	77000	75898.19	26.06	-4673	78133	77566	76733	76166	75333	77150	75750	985	23100	5000	55440	100	1	19700793	14795	13.27	0.96	12	0.25	5661.00	78141.00	93000	20230725	-19.25	30000	20220930	150.33	93000	-19.25	20230725	48400	55.17	20230411	93000	-19.25	20230725	30000	150.33	20220930	1.20	N	267270	5000	985 억	5133501	N	N	66	N	N
120	20230810	100922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75400	-1600	5	-2.08	2266444600	29656	36.47	76800	77800	75000	100100	53900	77000	76424.41	26.06	-4019	78133	77566	76733	76166	75333	77150	75750	985	23100	5000	55440	100	1	19700793	14854	13.32	0.96	12	0.15	5661.00	78141.00	93000	20230725	-18.92	30000	20220930	151.33	93000	-18.92	20230725	48400	55.79	20230411	93000	-18.92	20230725	30000	151.33	20220930	1.20	N	267270	5000	985 억	5133501	N	N	66	N	N
121	20230810	090932	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77000	0	3	0.00	370525900	4812	5.92	76800	77400	76300	100100	53900	77000	77000.40	26.06	-652	78133	77566	76733	76166	75333	77150	75750	985	23100	5000	55440	100	1	19700793	15170	13.60	0.99	12	0.02	5661.00	78141.00	93000	20230725	-17.20	30000	20220930	156.67	93000	-17.20	20230725	48400	59.09	20230411	93000	-17.20	20230725	30000	156.67	20220930	1.20	N	267270	5000	985 억	5133501	N	N	66	N	N
122	20230809	160919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77000	-300	5	-0.39	6197926700	80989	64.01	77100	77300	75900	100400	54200	77300	76526.37	25.99	11385	79633	78466	76733	75566	73833	79050	76150	985	23100	5000	55650	100	1	19700793	15170	13.60	0.99	12	0.41	5661.00	78141.00	93000	20230725	-17.20	30000	20220930	156.67	93000	-17.20	20230725	48400	59.09	20230411	93000	-17.20	20230725	30000	156.67	20220930	1.19	N	267270	5000	985 억	5119903	N	N	66	N	N
123	20230809	150907	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76500	-800	5	-1.03	5704215100	74557	58.92	77100	77300	75900	100400	54200	77300	76507.94	25.99	8317	79633	78466	76733	75566	73833	79050	76150	985	23100	5000	55650	100	1	19700793	15071	13.51	0.98	12	0.38	5661.00	78141.00	93000	20230725	-17.74	30000	20220930	155.00	93000	-17.74	20230725	48400	58.06	20230411	93000	-17.74	20230725	30000	155.00	20220930	1.19	N	267270	5000	985 억	5119903	N	N	550	N	N
124	20230809	140905	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76800	-500	5	-0.65	4554409200	59576	47.08	77100	77300	75900	100400	54200	77300	76446.82	25.99	1650	79633	78466	76733	75566	73833	79050	76150	985	23100	5000	55650	100	1	19700793	15130	13.57	0.98	12	0.30	5661.00	78141.00	93000	20230725	-17.42	30000	20220930	156.00	93000	-17.42	20230725	48400	58.68	20230411	93000	-17.42	20230725	30000	156.00	20220930	1.19	N	267270	5000	985 억	5119903	N	N	550	N	N
125	20230809	130927	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76500	-800	5	-1.03	3864708000	50571	39.97	77100	77300	75900	100400	54200	77300	76421.15	25.99	-3556	79633	78466	76733	75566	73833	79050	76150	985	23100	5000	55650	100	1	19700793	15071	13.51	0.98	12	0.26	5661.00	78141.00	93000	20230725	-17.74	30000	20220930	155.00	93000	-17.74	20230725	48400	58.06	20230411	93000	-17.74	20230725	30000	155.00	20220930	1.19	N	267270	5000	985 억	5119903	N	N	550	N	N
126	20230809	120924	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76300	-1000	5	-1.29	3324109400	43510	34.39	77100	77300	75900	100400	54200	77300	76398.41	25.99	-8596	79633	78466	76733	75566	73833	79050	76150	985	23100	5000	55650	100	1	19700793	15032	13.48	0.98	12	0.22	5661.00	78141.00	93000	20230725	-17.96	30000	20220930	154.33	93000	-17.96	20230725	48400	57.64	20230411	93000	-17.96	20230725	30000	154.33	20220930	1.19	N	267270	5000	985 억	5119903	N	N	550	N	N
127	20230809	110917	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76100	-1200	5	-1.55	2641098000	34561	27.31	77100	77300	75900	100400	54200	77300	76418.04	25.99	-10204	79633	78466	76733	75566	73833	79050	76150	985	23100	5000	55650	100	1	19700793	14992	13.44	0.97	12	0.18	5661.00	78141.00	93000	20230725	-18.17	30000	20220930	153.67	93000	-18.17	20230725	48400	57.23	20230411	93000	-18.17	20230725	30000	153.67	20220930	1.19	N	267270	5000	985 억	5119903	N	N	550	N	N
128	20230809	100905	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76600	-700	5	-0.91	1643405000	21484	16.98	77100	77300	76000	100400	54200	77300	76493.77	25.99	-6431	79633	78466	76733	75566	73833	79050	76150	985	23100	5000	55650	100	1	19700793	15091	13.53	0.98	12	0.11	5661.00	78141.00	93000	20230725	-17.63	30000	20220930	155.33	93000	-17.63	20230725	48400	58.26	20230411	93000	-17.63	20230725	30000	155.33	20220930	1.19	N	267270	5000	985 억	5119903	N	N	550	N	N
129	20230809	090910	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76500	-800	5	-1.03	187797300	2447	1.93	77100	77200	76400	100400	54200	77300	76742.29	25.99	-686	79633	78466	76733	75566	73833	79050	76150	985	23100	5000	55650	100	1	19700793	15071	13.51	0.98	12	0.01	5661.00	78141.00	93000	20230725	-17.74	30000	20220930	155.00	93000	-17.74	20230725	48400	58.06	20230411	93000	-17.74	20230725	30000	155.00	20220930	1.19	N	267270	5000	985 억	5119903	N	N	550	N	N
130	20230808	160927	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77300	1400	2	1.84	9641375600	125820	115.85	75900	77900	75000	98600	53200	75900	76627.10	25.87	14970	78700	77300	75900	74500	73100	76600	73800	985	22700	5000	54640	100	1	19700793	15229	13.65	0.99	12	0.64	5661.00	78141.00	93000	20230725	-16.88	30000	20220930	157.67	93000	-16.88	20230725	48400	59.71	20230411	93000	-16.88	20230725	30000	157.67	20220930	1.16	N	267270	5000	985 억	5097018	N	N	550	N	N
131	20230808	150915	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77000	1100	2	1.45	9432638400	123116	113.36	75900	77900	75000	98600	53200	75900	76616.17	25.87	14748	78700	77300	75900	74500	73100	76600	73800	985	22700	5000	54640	100	1	19700793	15170	13.60	0.99	12	0.62	5661.00	78141.00	93000	20230725	-17.20	30000	20220930	156.67	93000	-17.20	20230725	48400	59.09	20230411	93000	-17.20	20230725	30000	156.67	20220930	1.16	N	267270	5000	985 억	5097018	N	N	195	N	N
132	20230808	140913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77900	2000	2	2.64	7631583300	99869	91.95	75900	77900	75000	98600	53200	75900	76416.21	25.87	20048	78700	77300	75900	74500	73100	76600	73800	985	22700	5000	54640	100	1	19700793	15347	13.76	1.00	12	0.51	5661.00	78141.00	93000	20230725	-16.24	30000	20220930	159.67	93000	-16.24	20230725	48400	60.95	20230411	93000	-16.24	20230725	30000	159.67	20220930	1.16	N	267270	5000	985 억	5097018	N	N	195	N	N
133	20230808	130903	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76800	900	2	1.19	6091549100	79916	73.58	75900	77600	75000	98600	53200	75900	76224.61	25.87	13637	78700	77300	75900	74500	73100	76600	73800	985	22700	5000	54640	100	1	19700793	15130	13.57	0.98	12	0.41	5661.00	78141.00	93000	20230725	-17.42	30000	20220930	156.00	93000	-17.42	20230725	48400	58.68	20230411	93000	-17.42	20230725	30000	156.00	20220930	1.16	N	267270	5000	985 억	5097018	N	N	195	N	N
134	20230808	120910	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75900	0	3	0.00	5283978900	69335	63.84	75900	77600	75000	98600	53200	75900	76209.64	25.87	9162	78700	77300	75900	74500	73100	76600	73800	985	22700	5000	54640	100	1	19700793	14953	13.41	0.97	12	0.35	5661.00	78141.00	93000	20230725	-18.39	30000	20220930	153.00	93000	-18.39	20230725	48400	56.82	20230411	93000	-18.39	20230725	30000	153.00	20220930	1.16	N	267270	5000	985 억	5097018	N	N	195	N	N
135	20230808	110858	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75100	-800	5	-1.05	4174046100	54702	50.37	75900	77600	75000	98600	53200	75900	76305.58	25.87	1566	78700	77300	75900	74500	73100	76600	73800	985	22700	5000	54640	100	1	19700793	14795	13.27	0.96	12	0.28	5661.00	78141.00	93000	20230725	-19.25	30000	20220930	150.33	93000	-19.25	20230725	48400	55.17	20230411	93000	-19.25	20230725	30000	150.33	20220930	1.16	N	267270	5000	985 억	5097018	N	N	195	N	N
136	20230808	100912	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76100	200	2	0.26	2964910500	38661	35.60	75900	77600	75500	98600	53200	75900	76691.04	25.87	4006	78700	77300	75900	74500	73100	76600	73800	985	22700	5000	54640	100	1	19700793	14992	13.44	0.97	12	0.20	5661.00	78141.00	93000	20230725	-18.17	30000	20220930	153.67	93000	-18.17	20230725	48400	57.23	20230411	93000	-18.17	20230725	30000	153.67	20220930	1.16	N	267270	5000	985 억	5097018	N	N	195	N	N
137	20230808	090916	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76700	800	2	1.05	528538600	6905	6.36	75900	77000	75900	98600	53200	75900	76549.31	25.87	2279	78700	77300	75900	74500	73100	76600	73800	985	22700	5000	54640	100	1	19700793	15111	13.55	0.98	12	0.04	5661.00	78141.00	93000	20230725	-17.53	30000	20220930	155.67	93000	-17.53	20230725	48400	58.47	20230411	93000	-17.53	20230725	30000	155.67	20220930	1.16	N	267270	5000	985 억	5097018	N	N	195	N	N
138	20230807	160907	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75900	-900	5	-1.17	8181346900	108192	136.83	76400	77300	74500	99800	53800	76800	75618.06	25.80	12669	78866	77832	76766	75732	74666	77300	75200	985	23000	5000	55290	100	1	19700793	14953	13.41	0.97	12	0.55	5661.00	78141.00	93000	20230725	-18.39	30000	20220930	153.00	93000	-18.39	20230725	48400	56.82	20230411	93000	-18.39	20230725	30000	153.00	20220930	1.15	N	267270	5000	985 억	5083631	N	N	195	N	N
139	20230807	150907	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75900	-900	5	-1.17	7868897800	104078	131.62	76400	77300	74500	99800	53800	76800	75605.18	25.80	13402	78866	77832	76766	75732	74666	77300	75200	985	23000	5000	55290	100	1	19700793	14953	13.41	0.97	12	0.53	5661.00	78141.00	93000	20230725	-18.39	30000	20220930	153.00	93000	-18.39	20230725	48400	56.82	20230411	93000	-18.39	20230725	30000	153.00	20220930	1.15	N	267270	5000	985 억	5083631	N	N	13	N	N
140	20230807	140912	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75700	-1100	5	-1.43	7000770100	92618	117.13	76400	77300	74500	99800	53800	76800	75586.89	25.80	12977	78866	77832	76766	75732	74666	77300	75200	985	23000	5000	55290	100	1	19700793	14914	13.37	0.97	12	0.47	5661.00	78141.00	93000	20230725	-18.60	30000	20220930	152.33	93000	-18.60	20230725	48400	56.40	20230411	93000	-18.60	20230725	30000	152.33	20220930	1.15	N	267270	5000	985 억	5083631	N	N	13	N	N
141	20230807	130902	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75600	-1200	5	-1.56	6222022400	82284	104.06	76400	77300	74500	99800	53800	76800	75615.68	25.80	10309	78866	77832	76766	75732	74666	77300	75200	985	23000	5000	55290	100	1	19700793	14894	13.35	0.97	12	0.42	5661.00	78141.00	93000	20230725	-18.71	30000	20220930	152.00	93000	-18.71	20230725	48400	56.20	20230411	93000	-18.71	20230725	30000	152.00	20220930	1.15	N	267270	5000	985 억	5083631	N	N	13	N	N
142	20230807	120901	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75800	-1000	5	-1.30	5540187400	73278	92.67	76400	77300	74500	99800	53800	76800	75604.21	25.80	10637	78866	77832	76766	75732	74666	77300	75200	985	23000	5000	55290	100	1	19700793	14933	13.39	0.97	12	0.37	5661.00	78141.00	93000	20230725	-18.49	30000	20220930	152.67	93000	-18.49	20230725	48400	56.61	20230411	93000	-18.49	20230725	30000	152.67	20220930	1.15	N	267270	5000	985 억	5083631	N	N	13	N	N
143	20230807	110854	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76300	-500	5	-0.65	4664020500	61775	78.12	76400	77300	74500	99800	53800	76800	75499.03	25.80	7672	78866	77832	76766	75732	74666	77300	75200	985	23000	5000	55290	100	1	19700793	15032	13.48	0.98	12	0.31	5661.00	78141.00	93000	20230725	-17.96	30000	20220930	154.33	93000	-17.96	20230725	48400	57.64	20230411	93000	-17.96	20230725	30000	154.33	20220930	1.15	N	267270	5000	985 억	5083631	N	N	13	N	N
144	20230807	100906	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75400	-1400	5	-1.82	1928017800	25427	32.16	76400	77300	75000	99800	53800	76800	75823.61	25.80	-6851	78866	77832	76766	75732	74666	77300	75200	985	23000	5000	55290	100	1	19700793	14854	13.32	0.96	12	0.13	5661.00	78141.00	93000	20230725	-18.92	30000	20220930	151.33	93000	-18.92	20230725	48400	55.79	20230411	93000	-18.92	20230725	30000	151.33	20220930	1.15	N	267270	5000	985 억	5083631	N	N	13	N	N
145	20230807	090903	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77300	500	2	0.65	248461500	3251	4.11	76400	77300	76100	99800	53800	76800	76420.10	25.80	-414	78866	77832	76766	75732	74666	77300	75200	985	23000	5000	55290	100	1	19700793	15229	13.65	0.99	12	0.02	5661.00	78141.00	93000	20230725	-16.88	30000	20220930	157.67	93000	-16.88	20230725	48400	59.71	20230411	93000	-16.88	20230725	30000	157.67	20220930	1.15	N	267270	5000	985 억	5083631	N	N	13	N	N
146	20230804	160856	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76800	100	2	0.13	5964433600	77729	51.18	77000	77800	75700	99700	53700	76700	76733.62	25.92	-723	79700	78200	76500	75000	73300	77350	74150	985	23000	5000	55220	100	1	19700793	15130	13.57	0.98	12	0.39	5661.00	78141.00	93000	20230725	-17.42	30000	20220930	156.00	93000	-17.42	20230725	48400	58.68	20230411	93000	-17.42	20230725	30000	156.00	20220930	1.08	N	267270	5000	985 억	5105572	N	N	13	N	N
147	20230804	150856	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76700	0	3	0.00	5626127800	73329	48.29	77000	77800	75700	99700	53700	76700	76724.46	25.92	-17	79700	78200	76500	75000	73300	77350	74150	985	23000	5000	55220	100	1	19700793	15111	13.55	0.98	12	0.37	5661.00	78141.00	93000	20230725	-17.53	30000	20220930	155.67	93000	-17.53	20230725	48400	58.47	20230411	93000	-17.53	20230725	30000	155.67	20220930	1.08	N	267270	5000	985 억	5105572	N	N	63	N	N
148	20230804	140909	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77000	300	2	0.39	5002223800	65229	42.95	77000	77800	75700	99700	53700	76700	76687.11	25.92	195	79700	78200	76500	75000	73300	77350	74150	985	23000	5000	55220	100	1	19700793	15170	13.60	0.99	12	0.33	5661.00	78141.00	93000	20230725	-17.20	30000	20220930	156.67	93000	-17.20	20230725	48400	59.09	20230411	93000	-17.20	20230725	30000	156.67	20220930	1.08	N	267270	5000	985 억	5105572	N	N	63	N	N
149	20230804	130853	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77000	300	2	0.39	4411961000	57544	37.89	77000	77800	75700	99700	53700	76700	76671.08	25.92	-384	79700	78200	76500	75000	73300	77350	74150	985	23000	5000	55220	100	1	19700793	15170	13.60	0.99	12	0.29	5661.00	78141.00	93000	20230725	-17.20	30000	20220930	156.67	93000	-17.20	20230725	48400	59.09	20230411	93000	-17.20	20230725	30000	156.67	20220930	1.08	N	267270	5000	985 억	5105572	N	N	63	N	N
150	20230804	120850	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76600	-100	5	-0.13	3849732100	50227	33.07	77000	77800	75700	99700	53700	76700	76646.65	25.92	-3290	79700	78200	76500	75000	73300	77350	74150	985	23000	5000	55220	100	1	19700793	15091	13.53	0.98	12	0.25	5661.00	78141.00	93000	20230725	-17.63	30000	20220930	155.33	93000	-17.63	20230725	48400	58.26	20230411	93000	-17.63	20230725	30000	155.33	20220930	1.08	N	267270	5000	985 억	5105572	N	N	63	N	N
151	20230804	110901	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76200	-500	5	-0.65	3525413000	45978	30.28	77000	77800	75700	99700	53700	76700	76676.08	25.92	-4045	79700	78200	76500	75000	73300	77350	74150	985	23000	5000	55220	100	1	19700793	15012	13.46	0.98	12	0.23	5661.00	78141.00	93000	20230725	-18.06	30000	20220930	154.00	93000	-18.06	20230725	48400	57.44	20230411	93000	-18.06	20230725	30000	154.00	20220930	1.08	N	267270	5000	985 억	5105572	N	N	63	N	N
152	20230804	100845	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77500	800	2	1.04	2440372100	31836	20.96	77000	77800	75700	99700	53700	76700	76654.47	25.92	-667	79700	78200	76500	75000	73300	77350	74150	985	23000	5000	55220	100	1	19700793	15268	13.69	0.99	12	0.16	5661.00	78141.00	93000	20230725	-16.67	30000	20220930	158.33	93000	-16.67	20230725	48400	60.12	20230411	93000	-16.67	20230725	30000	158.33	20220930	1.08	N	267270	5000	985 억	5105572	N	N	63	N	N
153	20230804	090846	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76700	0	3	0.00	429118500	5596	3.68	77000	77200	76000	99700	53700	76700	76683.04	25.92	319	79700	78200	76500	75000	73300	77350	74150	985	23000	5000	55220	100	1	19700793	15111	13.55	0.98	12	0.03	5661.00	78141.00	93000	20230725	-17.53	30000	20220930	155.67	93000	-17.53	20230725	48400	58.47	20230411	93000	-17.53	20230725	30000	155.67	20220930	1.08	N	267270	5000	985 억	5105572	N	N	63	N	N
154	20230803	160848	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76700	-300	5	-0.39	11464061000	151274	49.98	77900	78000	74800	100100	53900	77000	75782.47	25.79	25778	84066	80532	78366	74832	72666	79450	73750	985	23100	5000	55440	100	1	19700793	15111	13.55	0.98	12	0.77	5661.00	78141.00	93000	20230725	-17.53	30000	20220930	155.67	93000	-17.53	20230725	48400	58.47	20230411	93000	-17.53	20230725	30000	155.67	20220930	1.06	N	267270	5000	985 억	5080185	N	N	63	N	N
155	20230803	150855	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76400	-600	5	-0.78	10855863100	143334	47.36	77900	78000	74800	100100	53900	77000	75737.61	25.79	25487	84066	80532	78366	74832	72666	79450	73750	985	23100	5000	55440	100	1	19700793	15051	13.50	0.98	12	0.73	5661.00	78141.00	93000	20230725	-17.85	30000	20220930	154.67	93000	-17.85	20230725	48400	57.85	20230411	93000	-17.85	20230725	30000	154.67	20220930	1.06	N	267270	5000	985 억	5080185	N	N	949	N	N
156	20230803	140847	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75500	-1500	5	-1.95	8925365300	117987	38.98	77900	78000	74800	100100	53900	77000	75646.22	25.79	18579	84066	80532	78366	74832	72666	79450	73750	985	23100	5000	55440	100	1	19700793	14874	13.34	0.97	12	0.60	5661.00	78141.00	93000	20230725	-18.82	30000	20220930	151.67	93000	-18.82	20230725	48400	55.99	20230411	93000	-18.82	20230725	30000	151.67	20220930	1.06	N	267270	5000	985 억	5080185	N	N	949	N	N
157	20230803	130849	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75300	-1700	5	-2.21	7568730500	100006	33.04	77900	78000	74800	100100	53900	77000	75681.84	25.79	10412	84066	80532	78366	74832	72666	79450	73750	985	23100	5000	55440	100	1	19700793	14835	13.30	0.96	12	0.51	5661.00	78141.00	93000	20230725	-19.03	30000	20220930	151.00	93000	-19.03	20230725	48400	55.58	20230411	93000	-19.03	20230725	30000	151.00	20220930	1.06	N	267270	5000	985 억	5080185	N	N	949	N	N
158	20230803	120853	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75000	-2000	5	-2.60	6528512100	86153	28.47	77900	78000	74800	100100	53900	77000	75777.12	25.79	5598	84066	80532	78366	74832	72666	79450	73750	985	23100	5000	55440	100	1	19700793	14776	13.25	0.96	12	0.44	5661.00	78141.00	93000	20230725	-19.35	30000	20220930	150.00	93000	-19.35	20230725	48400	54.96	20230411	93000	-19.35	20230725	30000	150.00	20220930	1.06	N	267270	5000	985 억	5080185	N	N	949	N	N
159	20230803	110842	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75100	-1900	5	-2.47	4795795300	63079	20.84	77900	78000	75100	100100	53900	77000	76027.32	25.79	-4897	84066	80532	78366	74832	72666	79450	73750	985	23100	5000	55440	100	1	19700793	14795	13.27	0.96	12	0.32	5661.00	78141.00	93000	20230725	-19.25	30000	20220930	150.33	93000	-19.25	20230725	48400	55.17	20230411	93000	-19.25	20230725	30000	150.33	20220930	1.06	N	267270	5000	985 억	5080185	N	N	949	N	N
160	20230803	100841	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75700	-1300	5	-1.69	2930305600	38368	12.68	77900	78000	75300	100100	53900	77000	76372.54	25.79	-7017	84066	80532	78366	74832	72666	79450	73750	985	23100	5000	55440	100	1	19700793	14914	13.37	0.97	12	0.19	5661.00	78141.00	93000	20230725	-18.60	30000	20220930	152.33	93000	-18.60	20230725	48400	56.40	20230411	93000	-18.60	20230725	30000	152.33	20220930	1.06	N	267270	5000	985 억	5080185	N	N	949	N	N
161	20230803	090842	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76900	-100	5	-0.13	657928300	8510	2.81	77900	78000	76500	100100	53900	77000	77314.96	25.79	-653	84066	80532	78366	74832	72666	79450	73750	985	23100	5000	55440	100	1	19700793	15150	13.58	0.98	12	0.04	5661.00	78141.00	93000	20230725	-17.31	30000	20220930	156.33	93000	-17.31	20230725	48400	58.88	20230411	93000	-17.31	20230725	30000	156.33	20220930	1.06	N	267270	5000	985 억	5080185	N	N	949	N	N
162	20230802	160848	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77000	-1700	5	-2.16	23467426400	299879	134.06	81100	81900	76200	102300	55100	78700	78257.21	25.33	85612	83700	81200	79600	77100	75500	80400	76300	985	23600	5000	56660	100	1	19700793	15170	13.60	0.99	12	1.52	5661.00	78141.00	93000	20230725	-17.20	30000	20220930	156.67	93000	-17.20	20230725	48400	59.09	20230411	93000	-17.20	20230725	30000	156.67	20220930	1.12	N	267270	5000	985 억	4990593	N	N	824	N	N
163	20230802	150859	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76300	-2400	5	-3.05	22174890900	283102	126.56	81100	81900	76200	102300	55100	78700	78328.26	25.33	80405	83700	81200	79600	77100	75500	80400	76300	985	23600	5000	56660	100	1	19700793	15032	13.48	0.98	12	1.44	5661.00	78141.00	93000	20230725	-17.96	30000	20220930	154.33	93000	-17.96	20230725	48400	57.64	20230411	93000	-17.96	20230725	30000	154.33	20220930	1.12	N	267270	5000	985 억	4990593	N	N	59	N	N
164	20230802	140848	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76900	-1800	5	-2.29	17567873400	222825	99.62	81100	81900	76200	102300	55100	78700	78841.58	25.33	47011	83700	81200	79600	77100	75500	80400	76300	985	23600	5000	56660	100	1	19700793	15150	13.58	0.98	12	1.13	5661.00	78141.00	93000	20230725	-17.31	30000	20220930	156.33	93000	-17.31	20230725	48400	58.88	20230411	93000	-17.31	20230725	30000	156.33	20220930	1.12	N	267270	5000	985 억	4990593	N	N	59	N	N
165	20230802	130843	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77500	-1200	5	-1.52	13420775200	168806	75.47	81100	81900	77400	102300	55100	78700	79504.18	25.33	25221	83700	81200	79600	77100	75500	80400	76300	985	23600	5000	56660	100	1	19700793	15268	13.69	0.99	12	0.86	5661.00	78141.00	93000	20230725	-16.67	30000	20220930	158.33	93000	-16.67	20230725	48400	60.12	20230411	93000	-16.67	20230725	30000	158.33	20220930	1.12	N	267270	5000	985 억	4990593	N	N	59	N	N
166	20230802	120837	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78300	-400	5	-0.51	11636875500	145916	65.23	81100	81900	77600	102300	55100	78700	79750.58	25.33	17659	83700	81200	79600	77100	75500	80400	76300	985	23600	5000	56660	100	1	19700793	15426	13.83	1.00	12	0.74	5661.00	78141.00	93000	20230725	-15.81	30000	20220930	161.00	93000	-15.81	20230725	48400	61.78	20230411	93000	-15.81	20230725	30000	161.00	20220930	1.12	N	267270	5000	985 억	4990593	N	N	59	N	N
167	20230802	110840	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78800	100	2	0.13	9447388900	117852	52.69	81100	81900	78100	102300	55100	78700	80163.29	25.33	12419	83700	81200	79600	77100	75500	80400	76300	985	23600	5000	56660	100	1	19700793	15524	13.92	1.01	12	0.60	5661.00	78141.00	93000	20230725	-15.27	30000	20220930	162.67	93000	-15.27	20230725	48400	62.81	20230411	93000	-15.27	20230725	30000	162.67	20220930	1.12	N	267270	5000	985 억	4990593	N	N	59	N	N
168	20230802	100842	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79100	400	2	0.51	7155771500	88779	39.69	81100	81900	79000	102300	55100	78700	80602.29	25.33	7707	83700	81200	79600	77100	75500	80400	76300	985	23600	5000	56660	100	1	19700793	15583	13.97	1.01	12	0.45	5661.00	78141.00	93000	20230725	-14.95	30000	20220930	163.67	93000	-14.95	20230725	48400	63.43	20230411	93000	-14.95	20230725	30000	163.67	20220930	1.12	N	267270	5000	985 억	4990593	N	N	59	N	N
169	20230802	090840	55	40.00	KOSPI	기계	N	N	N	Y	40	N	80900	2200	2	2.80	3379792100	41549	18.58	81100	81900	80700	102300	55100	78700	81345.36	25.33	2411	83700	81200	79600	77100	75500	80400	76300	985	23600	5000	56660	100	1	19700793	15938	14.29	1.04	12	0.21	5661.00	78141.00	93000	20230725	-13.01	30000	20220930	169.67	93000	-13.01	20230725	48400	67.15	20230411	93000	-13.01	20230725	30000	169.67	20220930	1.12	N	267270	5000	985 억	4990593	N	N	59	N	N
170	20230801	160840	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78700	-3000	5	-3.67	17581389000	223026	108.34	82100	82100	78000	106200	57200	81700	78831.12	25.44	-20962	85500	83600	81900	80000	78300	84550	80950	985	24500	5000	58820	100	1	19700793	15505	13.90	1.01	12	1.13	5661.00	78141.00	93000	20230725	-15.38	30000	20220930	162.33	93000	-15.38	20230725	48400	62.60	20230411	93000	-15.38	20230725	30000	162.33	20220930	1.18	N	267270	5000	985 억	5011934	N	N	59	N	N
171	20230801	150836	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78600	-3100	5	-3.79	16484622500	209092	101.58	82100	82100	78000	106200	57200	81700	78839.09	25.44	-22884	85500	83600	81900	80000	78300	84550	80950	985	24500	5000	58820	100	1	19700793	15485	13.88	1.01	12	1.06	5661.00	78141.00	93000	20230725	-15.48	30000	20220930	162.00	93000	-15.48	20230725	48400	62.40	20230411	93000	-15.48	20230725	30000	162.00	20220930	1.18	N	267270	5000	985 억	5011934	N	N	8	N	N
172	20230801	140852	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79400	-2300	5	-2.82	14296083600	181317	88.08	82100	82100	78000	106200	57200	81700	78845.80	25.44	-26271	85500	83600	81900	80000	78300	84550	80950	985	24500	5000	58820	100	1	19700793	15642	14.03	1.02	12	0.92	5661.00	78141.00	93000	20230725	-14.62	30000	20220930	164.67	93000	-14.62	20230725	48400	64.05	20230411	93000	-14.62	20230725	30000	164.67	20220930	1.18	N	267270	5000	985 억	5011934	N	N	8	N	N
173	20230801	130833	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79900	-1800	5	-2.20	13100790300	166248	80.76	82100	82100	78000	106200	57200	81700	78802.69	25.44	-23280	85500	83600	81900	80000	78300	84550	80950	985	24500	5000	58820	100	1	19700793	15741	14.11	1.02	12	0.84	5661.00	78141.00	93000	20230725	-14.09	30000	20220930	166.33	93000	-14.09	20230725	48400	65.08	20230411	93000	-14.09	20230725	30000	166.33	20220930	1.18	N	267270	5000	985 억	5011934	N	N	8	N	N
174	20230801	120833	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79100	-2600	5	-3.18	11331858300	144026	69.97	82100	82100	78000	106200	57200	81700	78679.25	25.44	-32115	85500	83600	81900	80000	78300	84550	80950	985	24500	5000	58820	100	1	19700793	15583	13.97	1.01	12	0.73	5661.00	78141.00	93000	20230725	-14.95	30000	20220930	163.67	93000	-14.95	20230725	48400	63.43	20230411	93000	-14.95	20230725	30000	163.67	20220930	1.18	N	267270	5000	985 억	5011934	N	N	8	N	N
175	20230801	110830	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78800	-2900	5	-3.55	10190363100	129581	62.95	82100	82100	78000	106200	57200	81700	78640.87	25.44	-36433	85500	83600	81900	80000	78300	84550	80950	985	24500	5000	58820	100	1	19700793	15524	13.92	1.01	12	0.66	5661.00	78141.00	93000	20230725	-15.27	30000	20220930	162.67	93000	-15.27	20230725	48400	62.81	20230411	93000	-15.27	20230725	30000	162.67	20220930	1.18	N	267270	5000	985 억	5011934	N	N	8	N	N
176	20230801	100835	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78300	-3400	5	-4.16	7388503400	93727	45.53	82100	82100	78100	106200	57200	81700	78830.04	25.44	-29804	85500	83600	81900	80000	78300	84550	80950	985	24500	5000	58820	100	1	19700793	15426	13.83	1.00	12	0.48	5661.00	78141.00	93000	20230725	-15.81	30000	20220930	161.00	93000	-15.81	20230725	48400	61.78	20230411	93000	-15.81	20230725	30000	161.00	20220930	1.18	N	267270	5000	985 억	5011934	N	N	8	N	N
177	20230801	090828	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78400	-3300	5	-4.04	1827846400	22910	11.13	82100	82100	78200	106200	57200	81700	79783.78	25.44	-12250	85500	83600	81900	80000	78300	84550	80950	985	24500	5000	58820	100	1	19700793	15445	13.85	1.00	12	0.12	5661.00	78141.00	93000	20230725	-15.70	30000	20220930	161.33	93000	-15.70	20230725	48400	61.98	20230411	93000	-15.70	20230725	30000	161.33	20220930	1.18	N	267270	5000	985 억	5011934	N	N	8	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History