KissMeData/267270/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 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	20230927	161030	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73000	100	2	0.14	5022301100	68793	79.17	71500	74600	71500	94700	51100	72900	73006.05	27.79	-8961	77766	75332	73566	71132	69366	74450	70250	985	21800	5000	52480	100	1	19700793	14382	12.90	0.93	12	0.35	5661.00	78141.00	93000	20230725	-21.51	30000	20220930	143.33	93000	-21.51	20230725	48400	50.83	20230411	93000	-21.51	20230725	30000	143.33	20220930	1.06	N	267270	5000	985 억	5474572	N	N	453	N	N
3	20230927	151042	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73000	100	2	0.14	4647285400	63673	73.28	71500	74600	71500	94700	51100	72900	72986.79	27.79	-7729	77766	75332	73566	71132	69366	74450	70250	985	21800	5000	52480	100	1	19700793	14382	12.90	0.93	12	0.32	5661.00	78141.00	93000	20230725	-21.51	30000	20220930	143.33	93000	-21.51	20230725	48400	50.83	20230411	93000	-21.51	20230725	30000	143.33	20220930	1.06	N	267270	5000	985 억	5474572	N	N	0	N	N
4	20230927	141042	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73200	300	2	0.41	3638087100	49866	57.39	71500	74600	71500	94700	51100	72900	72957.30	27.79	-3749	77766	75332	73566	71132	69366	74450	70250	985	21800	5000	52480	100	1	19700793	14421	12.93	0.94	12	0.25	5661.00	78141.00	93000	20230725	-21.29	30000	20220930	144.00	93000	-21.29	20230725	48400	51.24	20230411	93000	-21.29	20230725	30000	144.00	20220930	1.06	N	267270	5000	985 억	5474572	N	N	0	N	N
5	20230927	131027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74000	1100	2	1.51	2916904500	40085	46.13	71500	74600	71500	94700	51100	72900	72767.88	27.79	-93	77766	75332	73566	71132	69366	74450	70250	985	21800	5000	52480	100	1	19700793	14579	13.07	0.95	12	0.20	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	1.06	N	267270	5000	985 억	5474572	N	N	0	N	N
6	20230927	121027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73500	600	2	0.82	2083459200	28811	33.16	71500	73500	71500	94700	51100	72900	72314.10	27.79	314	77766	75332	73566	71132	69366	74450	70250	985	21800	5000	52480	100	1	19700793	14480	12.98	0.94	12	0.15	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	1.06	N	267270	5000	985 억	5474572	N	N	0	N	N
7	20230927	111037	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72300	-600	5	-0.82	1671658800	23156	26.65	71500	73200	71500	94700	51100	72900	72190.25	27.79	879	77766	75332	73566	71132	69366	74450	70250	985	21800	5000	52480	100	1	19700793	14244	12.77	0.93	12	0.12	5661.00	78141.00	93000	20230725	-22.26	30000	20220930	141.00	93000	-22.26	20230725	48400	49.38	20230411	93000	-22.26	20230725	30000	141.00	20220930	1.06	N	267270	5000	985 억	5474572	N	N	0	N	N
8	20230927	101029	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72100	-800	5	-1.10	1238915800	17158	19.75	71500	73200	71500	94700	51100	72900	72205.09	27.79	713	77766	75332	73566	71132	69366	74450	70250	985	21800	5000	52480	100	1	19700793	14204	12.74	0.92	12	0.09	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	1.06	N	267270	5000	985 억	5474572	N	N	0	N	N
9	20230927	091049	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73000	100	2	0.14	300455800	4169	4.80	71500	73000	71500	94700	51100	72900	72063.01	27.79	853	77766	75332	73566	71132	69366	74450	70250	985	21800	5000	52480	100	1	19700793	14382	12.90	0.93	12	0.02	5661.00	78141.00	93000	20230725	-21.51	30000	20220930	143.33	93000	-21.51	20230725	48400	50.83	20230411	93000	-21.51	20230725	30000	143.33	20220930	1.06	N	267270	5000	985 억	5474572	N	N	0	N	N
10	20230926	161028	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72900	-1200	5	-1.62	6343148200	86464	65.74	75000	76000	71800	96300	51900	74100	73361.95	27.82	-8186	80566	77332	75666	72432	70766	76500	71600	985	22200	5000	53350	100	1	19700793	14362	12.88	0.93	12	0.44	5661.00	78141.00	93000	20230725	-21.61	30000	20220930	143.00	93000	-21.61	20230725	48400	50.62	20230411	93000	-21.61	20230725	30000	143.00	20220930	1.11	N	267270	5000	985 억	5480104	N	N	61	N	N
11	20230926	151027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73200	-900	5	-1.21	6018350900	82011	62.35	75000	76000	71800	96300	51900	74100	73384.68	27.82	-8939	80566	77332	75666	72432	70766	76500	71600	985	22200	5000	53350	100	1	19700793	14421	12.93	0.94	12	0.42	5661.00	78141.00	93000	20230725	-21.29	30000	20220930	144.00	93000	-21.29	20230725	48400	51.24	20230411	93000	-21.29	20230725	30000	144.00	20220930	1.11	N	267270	5000	985 억	5480104	N	N	61	N	N
12	20230926	141020	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72100	-2000	5	-2.70	5330084900	72565	55.17	75000	76000	71800	96300	51900	74100	73452.56	27.82	-8973	80566	77332	75666	72432	70766	76500	71600	985	22200	5000	53350	100	1	19700793	14204	12.74	0.92	12	0.37	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	1.11	N	267270	5000	985 억	5480104	N	N	61	N	N
13	20230926	131025	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72000	-2100	5	-2.83	4742167500	64399	48.96	75000	76000	71900	96300	51900	74100	73637.28	27.82	-7345	80566	77332	75666	72432	70766	76500	71600	985	22200	5000	53350	100	1	19700793	14185	12.72	0.92	12	0.33	5661.00	78141.00	93000	20230725	-22.58	30000	20220930	140.00	93000	-22.58	20230725	48400	48.76	20230411	93000	-22.58	20230725	30000	140.00	20220930	1.11	N	267270	5000	985 억	5480104	N	N	61	N	N
14	20230926	121031	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72000	-2100	5	-2.83	4046184400	54747	41.63	75000	76000	71900	96300	51900	74100	73906.96	27.82	-5463	80566	77332	75666	72432	70766	76500	71600	985	22200	5000	53350	100	1	19700793	14185	12.72	0.92	12	0.28	5661.00	78141.00	93000	20230725	-22.58	30000	20220930	140.00	93000	-22.58	20230725	48400	48.76	20230411	93000	-22.58	20230725	30000	140.00	20220930	1.11	N	267270	5000	985 억	5480104	N	N	61	N	N
15	20230926	111025	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72700	-1400	5	-1.89	2956164100	39663	30.16	75000	76000	72700	96300	51900	74100	74532.03	27.82	-5963	80566	77332	75666	72432	70766	76500	71600	985	22200	5000	53350	100	1	19700793	14322	12.84	0.93	12	0.20	5661.00	78141.00	93000	20230725	-21.83	30000	20220930	142.33	93000	-21.83	20230725	48400	50.21	20230411	93000	-21.83	20230725	30000	142.33	20220930	1.11	N	267270	5000	985 억	5480104	N	N	61	N	N
16	20230926	101025	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74400	300	2	0.40	1985374900	26491	20.14	75000	76000	74200	96300	51900	74100	74945.26	27.82	-4211	80566	77332	75666	72432	70766	76500	71600	985	22200	5000	53350	100	1	19700793	14657	13.14	0.95	12	0.13	5661.00	78141.00	93000	20230725	-20.00	30000	20220930	148.00	93000	-20.00	20230725	48400	53.72	20230411	93000	-20.00	20230725	30000	148.00	20220930	1.11	N	267270	5000	985 억	5480104	N	N	61	N	N
17	20230926	091027	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75900	1800	2	2.43	688462900	9123	6.94	75000	76000	74700	96300	51900	74100	75464.53	27.82	-300	80566	77332	75666	72432	70766	76500	71600	985	22200	5000	53350	100	1	19700793	14953	13.41	0.97	12	0.05	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	1.11	N	267270	5000	985 억	5480104	N	N	61	N	N
18	20230925	161028	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74100	-4900	5	-6.20	9831795000	130319	70.72	78800	78900	74000	102700	55300	79000	75445.56	28.09	-35351	83400	81200	77200	75000	71000	82300	76100	985	23700	5000	56880	100	1	19700793	14598	13.09	0.95	12	0.66	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	1.12	N	267270	5000	985 억	5534924	N	N	61	N	N
19	20230925	151030	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74300	-4700	5	-5.95	9431933200	124934	67.80	78800	78900	74000	102700	55300	79000	75490.10	28.09	-33867	83400	81200	77200	75000	71000	82300	76100	985	23700	5000	56880	100	1	19700793	14638	13.12	0.95	12	0.63	5661.00	78141.00	93000	20230725	-20.11	30000	20220930	147.67	93000	-20.11	20230725	48400	53.51	20230411	93000	-20.11	20230725	30000	147.67	20220930	1.12	N	267270	5000	985 억	5534924	N	N	0	N	N
20	20230925	141012	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74600	-4400	5	-5.57	7831110800	103413	56.12	78800	78900	74300	102700	55300	79000	75720.66	28.09	-30134	83400	81200	77200	75000	71000	82300	76100	985	23700	5000	56880	100	1	19700793	14697	13.18	0.95	12	0.52	5661.00	78141.00	93000	20230725	-19.78	30000	20220930	148.67	93000	-19.78	20230725	48400	54.13	20230411	93000	-19.78	20230725	30000	148.67	20220930	1.12	N	267270	5000	985 억	5534924	N	N	0	N	N
21	20230925	131019	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74600	-4400	5	-5.57	7076381600	93303	50.63	78800	78900	74300	102700	55300	79000	75836.72	28.09	-28643	83400	81200	77200	75000	71000	82300	76100	985	23700	5000	56880	100	1	19700793	14697	13.18	0.95	12	0.47	5661.00	78141.00	93000	20230725	-19.78	30000	20220930	148.67	93000	-19.78	20230725	48400	54.13	20230411	93000	-19.78	20230725	30000	148.67	20220930	1.12	N	267270	5000	985 억	5534924	N	N	0	N	N
22	20230925	121024	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75100	-3900	5	-4.94	6184255800	81368	44.16	78800	78900	74300	102700	55300	79000	75996.67	28.09	-27339	83400	81200	77200	75000	71000	82300	76100	985	23700	5000	56880	100	1	19700793	14795	13.27	0.96	12	0.41	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	1.12	N	267270	5000	985 억	5534924	N	N	0	N	N
23	20230925	111019	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74900	-4100	5	-5.19	5377086200	70600	38.31	78800	78900	74300	102700	55300	79000	76155.20	28.09	-23605	83400	81200	77200	75000	71000	82300	76100	985	23700	5000	56880	100	1	19700793	14756	13.23	0.96	12	0.36	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	1.12	N	267270	5000	985 억	5534924	N	N	0	N	N
24	20230925	101023	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76000	-3000	5	-3.80	3259080000	42399	23.01	78800	78900	76000	102700	55300	79000	76857.51	28.09	-17300	83400	81200	77200	75000	71000	82300	76100	985	23700	5000	56880	100	1	19700793	14973	13.43	0.97	12	0.22	5661.00	78141.00	93000	20230725	-18.28	30000	20220930	153.33	93000	-18.28	20230725	48400	57.02	20230411	93000	-18.28	20230725	30000	153.33	20220930	1.12	N	267270	5000	985 억	5534924	N	N	0	N	N
25	20230925	091018	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77200	-1800	5	-2.28	798950800	10248	5.56	78800	78900	77200	102700	55300	79000	77942.44	28.09	-3113	83400	81200	77200	75000	71000	82300	76100	985	23700	5000	56880	100	1	19700793	15209	13.64	0.99	12	0.05	5661.00	78141.00	93000	20230725	-16.99	30000	20220930	157.33	93000	-16.99	20230725	48400	59.50	20230411	93000	-16.99	20230725	30000	157.33	20220930	1.12	N	267270	5000	985 억	5534924	N	N	0	N	N
26	20230922	161058	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79000	3500	2	4.64	14277787000	183794	205.77	73800	79400	73200	98100	52900	75500	77676.89	27.84	11045	79766	77632	76566	74432	73366	77100	73900	985	22600	5000	54360	100	1	19700793	15564	13.96	1.01	12	0.93	5661.00	78141.00	93000	20230725	-15.05	30000	20220930	163.33	93000	-15.05	20230725	48400	63.22	20230411	93000	-15.05	20230725	30000	163.33	20220930	1.15	N	267270	5000	985 억	5485025	N	N	262	N	N
27	20230922	151050	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78800	3300	2	4.37	13689662700	176343	197.43	73800	79400	73200	98100	52900	75500	77630.88	27.84	10945	79766	77632	76566	74432	73366	77100	73900	985	22600	5000	54360	100	1	19700793	15524	13.92	1.01	12	0.90	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	1.15	N	267270	5000	985 억	5485025	N	N	262	N	N
28	20230922	141048	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78800	3300	2	4.37	11933292500	154099	172.53	73800	79400	73200	98100	52900	75500	77439.13	27.84	12283	79766	77632	76566	74432	73366	77100	73900	985	22600	5000	54360	100	1	19700793	15524	13.92	1.01	12	0.78	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	1.15	N	267270	5000	985 억	5485025	N	N	262	N	N
29	20230922	130944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78600	3100	2	4.11	10410484700	134724	150.83	73800	79400	73200	98100	52900	75500	77272.68	27.84	12422	79766	77632	76566	74432	73366	77100	73900	985	22600	5000	54360	100	1	19700793	15485	13.88	1.01	12	0.68	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	1.15	N	267270	5000	985 억	5485025	N	N	262	N	N
30	20230922	120942	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78500	3000	2	3.97	9269947700	120225	134.60	73800	79400	73200	98100	52900	75500	77104.99	27.84	12744	79766	77632	76566	74432	73366	77100	73900	985	22600	5000	54360	100	1	19700793	15465	13.87	1.00	12	0.61	5661.00	78141.00	93000	20230725	-15.59	30000	20220930	161.67	93000	-15.59	20230725	48400	62.19	20230411	93000	-15.59	20230725	30000	161.67	20220930	1.15	N	267270	5000	985 억	5485025	N	N	262	N	N
31	20230922	110937	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78800	3300	2	4.37	7737585800	100744	112.79	73800	79400	73200	98100	52900	75500	76804.43	27.84	13709	79766	77632	76566	74432	73366	77100	73900	985	22600	5000	54360	100	1	19700793	15524	13.92	1.01	12	0.51	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	1.15	N	267270	5000	985 억	5485025	N	N	262	N	N
32	20230922	100937	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77200	1700	2	2.25	3700799000	49110	54.98	73800	77200	73200	98100	52900	75500	75357.34	27.84	5237	79766	77632	76566	74432	73366	77100	73900	985	22600	5000	54360	100	1	19700793	15209	13.64	0.99	12	0.25	5661.00	78141.00	93000	20230725	-16.99	30000	20220930	157.33	93000	-16.99	20230725	48400	59.50	20230411	93000	-16.99	20230725	30000	157.33	20220930	1.15	N	267270	5000	985 억	5485025	N	N	262	N	N
33	20230922	090934	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74600	-900	5	-1.19	1048722000	14234	15.94	73800	74600	73200	98100	52900	75500	73677.25	27.84	1240	79766	77632	76566	74432	73366	77100	73900	985	22600	5000	54360	100	1	19700793	14697	13.18	0.95	12	0.07	5661.00	78141.00	93000	20230725	-19.78	30000	20220930	148.67	93000	-19.78	20230725	48400	54.13	20230411	93000	-19.78	20230725	30000	148.67	20220930	1.15	N	267270	5000	985 억	5485025	N	N	262	N	N
34	20230921	160937	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75500	-2900	5	-3.70	6798946100	88222	83.63	77800	78700	75500	101900	54900	78400	77069.56	27.83	-6758	81533	79966	78633	77066	75733	79300	76400	985	23500	5000	56440	100	1	19700793	14874	13.34	0.97	12	0.45	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	1.18	N	267270	5000	985 억	5482018	N	N	262	N	N
35	20230921	150925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76000	-2400	5	-3.06	6346127600	82232	77.95	77800	78700	75600	101900	54900	78400	77173.44	27.83	-6446	81533	79966	78633	77066	75733	79300	76400	985	23500	5000	56440	100	1	19700793	14973	13.43	0.97	12	0.42	5661.00	78141.00	93000	20230725	-18.28	30000	20220930	153.33	93000	-18.28	20230725	48400	57.02	20230411	93000	-18.28	20230725	30000	153.33	20220930	1.18	N	267270	5000	985 억	5482018	N	N	341	N	N
36	20230921	140931	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76600	-1800	5	-2.30	4988923500	64419	61.07	77800	78700	76500	101900	54900	78400	77444.89	27.83	-5043	81533	79966	78633	77066	75733	79300	76400	985	23500	5000	56440	100	1	19700793	15091	13.53	0.98	12	0.33	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	1.18	N	267270	5000	985 억	5482018	N	N	341	N	N
37	20230921	130929	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76800	-1600	5	-2.04	4416863100	56962	54.00	77800	78700	76500	101900	54900	78400	77540.50	27.83	-4359	81533	79966	78633	77066	75733	79300	76400	985	23500	5000	56440	100	1	19700793	15130	13.57	0.98	12	0.29	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	1.18	N	267270	5000	985 억	5482018	N	N	341	N	N
38	20230921	120921	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76800	-1600	5	-2.04	4027881100	51908	49.21	77800	78700	76500	101900	54900	78400	77596.52	27.83	-2590	81533	79966	78633	77066	75733	79300	76400	985	23500	5000	56440	100	1	19700793	15130	13.57	0.98	12	0.26	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	1.18	N	267270	5000	985 억	5482018	N	N	341	N	N
39	20230921	110942	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77500	-900	5	-1.15	3244491800	41754	39.58	77800	78700	76500	101900	54900	78400	77704.92	27.83	-2586	81533	79966	78633	77066	75733	79300	76400	985	23500	5000	56440	100	1	19700793	15268	13.69	0.99	12	0.21	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	1.18	N	267270	5000	985 억	5482018	N	N	341	N	N
40	20230921	100921	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77400	-1000	5	-1.28	2105319900	27089	25.68	77800	78700	76500	101900	54900	78400	77718.60	27.83	-1922	81533	79966	78633	77066	75733	79300	76400	985	23500	5000	56440	100	1	19700793	15248	13.67	0.99	12	0.14	5661.00	78141.00	93000	20230725	-16.77	30000	20220930	158.00	93000	-16.77	20230725	48400	59.92	20230411	93000	-16.77	20230725	30000	158.00	20220930	1.18	N	267270	5000	985 억	5482018	N	N	341	N	N
41	20230921	090927	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77800	-600	5	-0.77	727207700	9408	8.92	77800	78200	76500	101900	54900	78400	77296.62	27.83	-233	81533	79966	78633	77066	75733	79300	76400	985	23500	5000	56440	100	1	19700793	15327	13.74	1.00	12	0.05	5661.00	78141.00	93000	20230725	-16.34	30000	20220930	159.33	93000	-16.34	20230725	48400	60.74	20230411	93000	-16.34	20230725	30000	159.33	20220930	1.18	N	267270	5000	985 억	5482018	N	N	341	N	N
42	20230920	160935	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78400	-600	5	-0.76	8263309600	104952	76.45	80200	80200	77300	102700	55300	79000	78734.47	27.77	2920	81133	80066	78833	77766	76533	79450	77150	985	23700	5000	56880	100	1	19700793	15445	13.85	1.00	12	0.53	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	1.24	N	267270	5000	985 억	5471258	N	N	341	N	N
43	20230920	150909	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77900	-1100	5	-1.39	7564190100	96009	69.94	80200	80200	77300	102700	55300	79000	78786.26	27.77	853	81133	80066	78833	77766	76533	79450	77150	985	23700	5000	56880	100	1	19700793	15347	13.76	1.00	12	0.49	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	1.24	N	267270	5000	985 억	5471258	N	N	123	N	N
44	20230920	140922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78300	-700	5	-0.89	6194370900	78421	57.13	80200	80200	78200	102700	55300	79000	78988.68	27.77	4809	81133	80066	78833	77766	76533	79450	77150	985	23700	5000	56880	100	1	19700793	15426	13.83	1.00	12	0.40	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	1.24	N	267270	5000	985 억	5471258	N	N	123	N	N
45	20230920	130918	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79400	400	2	0.51	4841186100	61222	44.60	80200	80200	78400	102700	55300	79000	79075.92	27.77	8039	81133	80066	78833	77766	76533	79450	77150	985	23700	5000	56880	100	1	19700793	15642	14.03	1.02	12	0.31	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	1.24	N	267270	5000	985 억	5471258	N	N	123	N	N
46	20230920	120918	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79100	100	2	0.13	4068368300	51430	37.47	80200	80200	78400	102700	55300	79000	79104.96	27.77	10420	81133	80066	78833	77766	76533	79450	77150	985	23700	5000	56880	100	1	19700793	15583	13.97	1.01	12	0.26	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	1.24	N	267270	5000	985 억	5471258	N	N	123	N	N
47	20230920	110922	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79300	300	2	0.38	3590469200	45393	33.07	80200	80200	78400	102700	55300	79000	79097.42	27.77	10940	81133	80066	78833	77766	76533	79450	77150	985	23700	5000	56880	100	1	19700793	15623	14.01	1.01	12	0.23	5661.00	78141.00	93000	20230725	-14.73	30000	20220930	164.33	93000	-14.73	20230725	48400	63.84	20230411	93000	-14.73	20230725	30000	164.33	20220930	1.24	N	267270	5000	985 억	5471258	N	N	123	N	N
48	20230920	100903	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78500	-500	5	-0.63	2598909900	32854	23.93	80200	80200	78400	102700	55300	79000	79104.82	27.77	5745	81133	80066	78833	77766	76533	79450	77150	985	23700	5000	56880	100	1	19700793	15465	13.87	1.00	12	0.17	5661.00	78141.00	93000	20230725	-15.59	30000	20220930	161.67	93000	-15.59	20230725	48400	62.19	20230411	93000	-15.59	20230725	30000	161.67	20220930	1.24	N	267270	5000	985 억	5471258	N	N	123	N	N
49	20230920	090916	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79300	300	2	0.38	498960000	6259	4.56	80200	80200	79300	102700	55300	79000	79718.80	27.77	-797	81133	80066	78833	77766	76533	79450	77150	985	23700	5000	56880	100	1	19700793	15623	14.01	1.01	12	0.03	5661.00	78141.00	93000	20230725	-14.73	30000	20220930	164.33	93000	-14.73	20230725	48400	63.84	20230411	93000	-14.73	20230725	30000	164.33	20220930	1.24	N	267270	5000	985 억	5471258	N	N	123	N	N
50	20230919	160913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79000	700	2	0.89	10684263100	135390	30.90	79300	79900	77600	101700	54900	78300	78914.63	27.79	-16627	84366	81332	78866	75832	73366	82850	77350	985	23400	5000	56370	100	1	19700793	15564	13.96	1.01	12	0.69	5661.00	78141.00	93000	20230725	-15.05	30000	20220930	163.33	93000	-15.05	20230725	48400	63.22	20230411	93000	-15.05	20230725	30000	163.33	20220930	1.27	N	267270	5000	985 억	5474265	N	N	123	N	N
51	20230919	150914	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78900	600	2	0.77	10122607200	128282	29.28	79300	79900	77600	101700	54900	78300	78909.02	27.79	-15387	84366	81332	78866	75832	73366	82850	77350	985	23400	5000	56370	100	1	19700793	15544	13.94	1.01	12	0.65	5661.00	78141.00	93000	20230725	-15.16	30000	20220930	163.00	93000	-15.16	20230725	48400	63.02	20230411	93000	-15.16	20230725	30000	163.00	20220930	1.27	N	267270	5000	985 억	5474265	N	N	188	N	N
52	20230919	140913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79000	700	2	0.89	8432088600	106788	24.37	79300	79900	77600	101700	54900	78300	78961.01	27.79	-10978	84366	81332	78866	75832	73366	82850	77350	985	23400	5000	56370	100	1	19700793	15564	13.96	1.01	12	0.54	5661.00	78141.00	93000	20230725	-15.05	30000	20220930	163.33	93000	-15.05	20230725	48400	63.22	20230411	93000	-15.05	20230725	30000	163.33	20220930	1.27	N	267270	5000	985 억	5474265	N	N	188	N	N
53	20230919	130857	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79700	1400	2	1.79	7343167100	93024	21.23	79300	79900	77600	101700	54900	78300	78938.41	27.79	-9011	84366	81332	78866	75832	73366	82850	77350	985	23400	5000	56370	100	1	19700793	15702	14.08	1.02	12	0.47	5661.00	78141.00	93000	20230725	-14.30	30000	20220930	165.67	93000	-14.30	20230725	48400	64.67	20230411	93000	-14.30	20230725	30000	165.67	20220930	1.27	N	267270	5000	985 억	5474265	N	N	188	N	N
54	20230919	120914	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79200	900	2	1.15	6156345300	78113	17.83	79300	79700	77600	101700	54900	78300	78813.33	27.79	-10168	84366	81332	78866	75832	73366	82850	77350	985	23400	5000	56370	100	1	19700793	15603	13.99	1.01	12	0.40	5661.00	78141.00	93000	20230725	-14.84	30000	20220930	164.00	93000	-14.84	20230725	48400	63.64	20230411	93000	-14.84	20230725	30000	164.00	20220930	1.27	N	267270	5000	985 억	5474265	N	N	188	N	N
55	20230919	110920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79400	1100	2	1.40	5475575800	69502	15.86	79300	79700	77600	101700	54900	78300	78783.00	27.79	-9033	84366	81332	78866	75832	73366	82850	77350	985	23400	5000	56370	100	1	19700793	15642	14.03	1.02	12	0.35	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	1.27	N	267270	5000	985 억	5474265	N	N	188	N	N
56	20230919	100911	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79000	700	2	0.89	3804981800	48396	11.05	79300	79500	77600	101700	54900	78300	78621.82	27.79	-8997	84366	81332	78866	75832	73366	82850	77350	985	23400	5000	56370	100	1	19700793	15564	13.96	1.01	12	0.25	5661.00	78141.00	93000	20230725	-15.05	30000	20220930	163.33	93000	-15.05	20230725	48400	63.22	20230411	93000	-15.05	20230725	30000	163.33	20220930	1.27	N	267270	5000	985 억	5474265	N	N	188	N	N
57	20230919	090909	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78200	-100	5	-0.13	1238864700	15777	3.60	79300	79400	77600	101700	54900	78300	78523.46	27.79	-6173	84366	81332	78866	75832	73366	82850	77350	985	23400	5000	56370	100	1	19700793	15406	13.81	1.00	12	0.08	5661.00	78141.00	93000	20230725	-15.91	30000	20220930	160.67	93000	-15.91	20230725	48400	61.57	20230411	93000	-15.91	20230725	30000	160.67	20220930	1.27	N	267270	5000	985 억	5474265	N	N	188	N	N
58	20230918	160913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78300	3800	2	5.10	34564600500	435964	219.67	76900	81900	76400	96800	52200	74500	79290.42	27.74	-17664	78900	76700	75200	73000	71500	77800	74100	985	22300	5000	53640	100	1	19700793	15426	13.83	1.00	12	2.21	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	1.25	N	267270	5000	985 억	5464071	N	N	188	N	N
59	20230918	150910	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78200	3700	2	4.97	33674883600	424589	213.94	76900	81900	76400	96800	52200	74500	79316.94	27.74	-17381	78900	76700	75200	73000	71500	77800	74100	985	22300	5000	53640	100	1	19700793	15406	13.81	1.00	12	2.16	5661.00	78141.00	93000	20230725	-15.91	30000	20220930	160.67	93000	-15.91	20230725	48400	61.57	20230411	93000	-15.91	20230725	30000	160.67	20220930	1.25	N	267270	5000	985 억	5464071	N	N	473	N	N
60	20230918	140931	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77700	3200	2	4.30	31692338700	399196	201.14	76900	81900	76400	96800	52200	74500	79396.06	27.74	-11311	78900	76700	75200	73000	71500	77800	74100	985	22300	5000	53640	100	1	19700793	15308	13.73	0.99	12	2.03	5661.00	78141.00	93000	20230725	-16.45	30000	20220930	159.00	93000	-16.45	20230725	48400	60.54	20230411	93000	-16.45	20230725	30000	159.00	20220930	1.25	N	267270	5000	985 억	5464071	N	N	473	N	N
61	20230918	130907	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77600	3100	2	4.16	30540916000	384358	193.67	76900	81900	76400	96800	52200	74500	79465.50	27.74	-9530	78900	76700	75200	73000	71500	77800	74100	985	22300	5000	53640	100	1	19700793	15288	13.71	0.99	12	1.95	5661.00	78141.00	93000	20230725	-16.56	30000	20220930	158.67	93000	-16.56	20230725	48400	60.33	20230411	93000	-16.56	20230725	30000	158.67	20220930	1.25	N	267270	5000	985 억	5464071	N	N	473	N	N
62	20230918	120916	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78200	3700	2	4.97	28744472500	361324	182.06	76900	81900	76400	96800	52200	74500	79559.62	27.74	-3494	78900	76700	75200	73000	71500	77800	74100	985	22300	5000	53640	100	1	19700793	15406	13.81	1.00	12	1.83	5661.00	78141.00	93000	20230725	-15.91	30000	20220930	160.67	93000	-15.91	20230725	48400	61.57	20230411	93000	-15.91	20230725	30000	160.67	20220930	1.25	N	267270	5000	985 억	5464071	N	N	473	N	N
63	20230918	110901	55	40.00	KOSPI	기계	N	N	N	Y	40	N	78500	4000	2	5.37	27219006600	341853	172.25	76900	81900	76400	96800	52200	74500	79628.86	27.74	2776	78900	76700	75200	73000	71500	77800	74100	985	22300	5000	53640	100	1	19700793	15465	13.87	1.00	12	1.74	5661.00	78141.00	93000	20230725	-15.59	30000	20220930	161.67	93000	-15.59	20230725	48400	62.19	20230411	93000	-15.59	20230725	30000	161.67	20220930	1.25	N	267270	5000	985 억	5464071	N	N	473	N	N
64	20230918	100854	55	40.00	KOSPI	기계	N	N	N	Y	40	N	79600	5100	2	6.85	22645947200	284143	143.17	76900	81900	76400	96800	52200	74500	79707.55	27.74	16472	78900	76700	75200	73000	71500	77800	74100	985	22300	5000	53640	100	1	19700793	15682	14.06	1.02	12	1.44	5661.00	78141.00	93000	20230725	-14.41	30000	20220930	165.33	93000	-14.41	20230725	48400	64.46	20230411	93000	-14.41	20230725	30000	165.33	20220930	1.25	N	267270	5000	985 억	5464071	N	N	473	N	N
65	20230918	090857	55	40.00	KOSPI	기계	N	N	N	Y	40	N	80500	6000	2	8.05	8604083300	109132	54.99	76900	80800	76400	96800	52200	74500	78859.44	27.74	9048	78900	76700	75200	73000	71500	77800	74100	985	22300	5000	53640	100	1	19700793	15859	14.22	1.03	12	0.55	5661.00	78141.00	93000	20230725	-13.44	30000	20220930	168.33	93000	-13.44	20230725	48400	66.32	20230411	93000	-13.44	20230725	30000	168.33	20220930	1.25	N	267270	5000	985 억	5464071	N	N	473	N	N
66	20230915	160908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74500	1400	2	1.92	14957740400	197548	177.49	74000	77400	73700	95000	51200	73100	75720.25	27.66	8709	75966	74532	73466	72032	70966	74000	71500	985	21900	5000	52630	100	1	19700793	14677	13.16	0.95	12	1.00	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	1.24	N	267270	5000	985 억	5449345	N	N	473	N	N
67	20230915	150903	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74700	1600	2	2.19	14104237000	186101	167.20	74000	77400	73700	95000	51200	73100	75788.08	27.66	10600	75966	74532	73466	72032	70966	74000	71500	985	21900	5000	52630	100	1	19700793	14716	13.20	0.96	12	0.94	5661.00	78141.00	93000	20230725	-19.68	30000	20220930	149.00	93000	-19.68	20230725	48400	54.34	20230411	93000	-19.68	20230725	30000	149.00	20220930	1.24	N	267270	5000	985 억	5449345	N	N	30	N	N
68	20230915	140910	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74700	1600	2	2.19	12451272700	163931	147.28	74000	77400	73700	95000	51200	73100	75954.35	27.66	18496	75966	74532	73466	72032	70966	74000	71500	985	21900	5000	52630	100	1	19700793	14716	13.20	0.96	12	0.83	5661.00	78141.00	93000	20230725	-19.68	30000	20220930	149.00	93000	-19.68	20230725	48400	54.34	20230411	93000	-19.68	20230725	30000	149.00	20220930	1.24	N	267270	5000	985 억	5449345	N	N	30	N	N
69	20230915	130900	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75200	2100	2	2.87	11496260500	151195	135.84	74000	77400	73700	95000	51200	73100	76035.98	27.66	23557	75966	74532	73466	72032	70966	74000	71500	985	21900	5000	52630	100	1	19700793	14815	13.28	0.96	12	0.77	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	1.24	N	267270	5000	985 억	5449345	N	N	30	N	N
70	20230915	120905	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75400	2300	2	3.15	10638395400	139779	125.59	74000	77400	73700	95000	51200	73100	76108.68	27.66	24159	75966	74532	73466	72032	70966	74000	71500	985	21900	5000	52630	100	1	19700793	14854	13.32	0.96	12	0.71	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	1.24	N	267270	5000	985 억	5449345	N	N	30	N	N
71	20230915	110911	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76100	3000	2	4.10	9318575700	122345	109.92	74000	77400	73700	95000	51200	73100	76166.38	27.66	32507	75966	74532	73466	72032	70966	74000	71500	985	21900	5000	52630	100	1	19700793	14992	13.44	0.97	12	0.62	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	1.24	N	267270	5000	985 억	5449345	N	N	30	N	N
72	20230915	100910	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76100	3000	2	4.10	8239256000	108145	97.16	74000	77400	73700	95000	51200	73100	76187.12	27.66	32844	75966	74532	73466	72032	70966	74000	71500	985	21900	5000	52630	100	1	19700793	14992	13.44	0.97	12	0.55	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	1.24	N	267270	5000	985 억	5449345	N	N	30	N	N
73	20230915	090858	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75800	2700	2	3.69	2723350800	36159	32.49	74000	76200	73700	95000	51200	73100	75315.99	27.66	16510	75966	74532	73466	72032	70966	74000	71500	985	21900	5000	52630	100	1	19700793	14933	13.39	0.97	12	0.18	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	1.24	N	267270	5000	985 억	5449345	N	N	30	N	N
74	20230914	160911	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73100	-1100	5	-1.48	8096817100	110632	87.00	74600	74900	72400	96400	52000	74200	73185.44	27.66	-27780	78133	76166	74433	72466	70733	77150	73450	985	22200	5000	53420	100	1	19700793	14401	12.91	0.94	12	0.56	5661.00	78141.00	93000	20230725	-21.40	30000	20220930	143.67	93000	-21.40	20230725	48400	51.03	20230411	93000	-21.40	20230725	30000	143.67	20220930	1.20	N	267270	5000	985 억	5449397	N	N	30	N	N
75	20230914	150841	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73100	-1100	5	-1.48	7618594500	104090	81.86	74600	74900	72400	96400	52000	74200	73190.41	27.66	-26858	78133	76166	74433	72466	70733	77150	73450	985	22200	5000	53420	100	1	19700793	14401	12.91	0.94	12	0.53	5661.00	78141.00	93000	20230725	-21.40	30000	20220930	143.67	93000	-21.40	20230725	48400	51.03	20230411	93000	-21.40	20230725	30000	143.67	20220930	1.20	N	267270	5000	985 억	5449397	N	N	19	N	N
76	20230914	140901	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72900	-1300	5	-1.75	6650410600	90850	71.45	74600	74900	72400	96400	52000	74200	73199.86	27.66	-28667	78133	76166	74433	72466	70733	77150	73450	985	22200	5000	53420	100	1	19700793	14362	12.88	0.93	12	0.46	5661.00	78141.00	93000	20230725	-21.61	30000	20220930	143.00	93000	-21.61	20230725	48400	50.62	20230411	93000	-21.61	20230725	30000	143.00	20220930	1.20	N	267270	5000	985 억	5449397	N	N	19	N	N
77	20230914	130843	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73800	-400	5	-0.54	5713049900	78036	61.37	74600	74900	72400	96400	52000	74200	73207.86	27.66	-27113	78133	76166	74433	72466	70733	77150	73450	985	22200	5000	53420	100	1	19700793	14539	13.04	0.94	12	0.40	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	1.20	N	267270	5000	985 억	5449397	N	N	19	N	N
78	20230914	120853	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73200	-1000	5	-1.35	5310801900	72554	57.06	74600	74900	72400	96400	52000	74200	73195.11	27.66	-26445	78133	76166	74433	72466	70733	77150	73450	985	22200	5000	53420	100	1	19700793	14421	12.93	0.94	12	0.37	5661.00	78141.00	93000	20230725	-21.29	30000	20220930	144.00	93000	-21.29	20230725	48400	51.24	20230411	93000	-21.29	20230725	30000	144.00	20220930	1.20	N	267270	5000	985 억	5449397	N	N	19	N	N
79	20230914	110846	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72800	-1400	5	-1.89	4206328400	57354	45.10	74600	74900	72800	96400	52000	74200	73336.70	27.66	-17372	78133	76166	74433	72466	70733	77150	73450	985	22200	5000	53420	100	1	19700793	14342	12.86	0.93	12	0.29	5661.00	78141.00	93000	20230725	-21.72	30000	20220930	142.67	93000	-21.72	20230725	48400	50.41	20230411	93000	-21.72	20230725	30000	142.67	20220930	1.20	N	267270	5000	985 억	5449397	N	N	19	N	N
80	20230914	100840	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73100	-1100	5	-1.48	2557810800	34790	27.36	74600	74900	73000	96400	52000	74200	73517.45	27.66	-6631	78133	76166	74433	72466	70733	77150	73450	985	22200	5000	53420	100	1	19700793	14401	12.91	0.94	12	0.18	5661.00	78141.00	93000	20230725	-21.40	30000	20220930	143.67	93000	-21.40	20230725	48400	51.03	20230411	93000	-21.40	20230725	30000	143.67	20220930	1.20	N	267270	5000	985 억	5449397	N	N	19	N	N
81	20230914	090856	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73800	-400	5	-0.54	690445700	9337	7.34	74600	74900	73500	96400	52000	74200	73941.66	27.66	489	78133	76166	74433	72466	70733	77150	73450	985	22200	5000	53420	100	1	19700793	14539	13.04	0.94	12	0.05	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	1.20	N	267270	5000	985 억	5449397	N	N	19	N	N
82	20230913	160858	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74200	100	2	0.13	9379948100	125548	64.67	74000	76400	72700	96300	51900	74100	74712.56	27.73	-26669	79700	76900	75400	72600	71100	76150	71850	985	22200	5000	53350	100	1	19700793	14618	13.11	0.95	12	0.64	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	1.30	N	267270	5000	985 억	5462430	N	N	19	N	N
83	20230913	150851	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74400	300	2	0.40	8928941100	119475	61.54	74000	76400	72700	96300	51900	74100	74735.20	27.73	-25706	79700	76900	75400	72600	71100	76150	71850	985	22200	5000	53350	100	1	19700793	14657	13.14	0.95	12	0.61	5661.00	78141.00	93000	20230725	-20.00	30000	20220930	148.00	93000	-20.00	20230725	48400	53.72	20230411	93000	-20.00	20230725	30000	148.00	20220930	1.30	N	267270	5000	985 억	5462430	N	N	38	N	N
84	20230913	140859	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75000	900	2	1.21	7617709200	101935	52.51	74000	76400	72700	96300	51900	74100	74731.50	27.73	-23185	79700	76900	75400	72600	71100	76150	71850	985	22200	5000	53350	100	1	19700793	14776	13.25	0.96	12	0.52	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	1.30	N	267270	5000	985 억	5462430	N	N	38	N	N
85	20230913	130834	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75500	1400	2	1.89	6479215500	86780	44.70	74000	76400	72700	96300	51900	74100	74663.02	27.73	-20193	79700	76900	75400	72600	71100	76150	71850	985	22200	5000	53350	100	1	19700793	14874	13.34	0.97	12	0.44	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	1.30	N	267270	5000	985 억	5462430	N	N	38	N	N
86	20230913	120856	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75000	900	2	1.21	5798283200	77736	40.04	74000	76400	72700	96300	51900	74100	74589.89	27.73	-17505	79700	76900	75400	72600	71100	76150	71850	985	22200	5000	53350	100	1	19700793	14776	13.25	0.96	12	0.39	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	1.30	N	267270	5000	985 억	5462430	N	N	38	N	N
87	20230913	110854	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75200	1100	2	1.48	5150806000	69069	35.58	74000	76400	72700	96300	51900	74100	74575.30	27.73	-13929	79700	76900	75400	72600	71100	76150	71850	985	22200	5000	53350	100	1	19700793	14815	13.28	0.96	12	0.35	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	1.30	N	267270	5000	985 억	5462430	N	N	38	N	N
88	20230913	100844	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75000	900	2	1.21	3894693100	52332	26.96	74000	76400	72700	96300	51900	74100	74423.24	27.73	-11217	79700	76900	75400	72600	71100	76150	71850	985	22200	5000	53350	100	1	19700793	14776	13.25	0.96	12	0.27	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	1.30	N	267270	5000	985 억	5462430	N	N	38	N	N
89	20230913	090837	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73200	-900	5	-1.21	1023164700	13954	7.19	74000	74400	72700	96300	51900	74100	73319.98	27.73	-5604	79700	76900	75400	72600	71100	76150	71850	985	22200	5000	53350	100	1	19700793	14421	12.93	0.94	12	0.07	5661.00	78141.00	93000	20230725	-21.29	30000	20220930	144.00	93000	-21.29	20230725	48400	51.24	20230411	93000	-21.29	20230725	30000	144.00	20220930	1.30	N	267270	5000	985 억	5462430	N	N	38	N	N
90	20230912	160833	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74100	-3400	5	-4.39	14510902600	193067	47.82	78000	78200	73900	100700	54300	77500	75160.34	28.03	-64776	83166	80332	76066	73232	68966	81750	74650	985	23200	5000	55800	100	1	19700793	14598	13.09	0.95	12	0.98	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	1.26	N	267270	5000	985 억	5521919	N	N	38	N	N
91	20230912	150843	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74300	-3200	5	-4.13	13812373200	183642	45.48	78000	78200	73900	100700	54300	77500	75213.57	28.03	-62493	83166	80332	76066	73232	68966	81750	74650	985	23200	5000	55800	100	1	19700793	14638	13.12	0.95	12	0.93	5661.00	78141.00	93000	20230725	-20.11	30000	20220930	147.67	93000	-20.11	20230725	48400	53.51	20230411	93000	-20.11	20230725	30000	147.67	20220930	1.26	N	267270	5000	985 억	5521919	N	N	3	N	N
92	20230912	140843	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74800	-2700	5	-3.48	12282770600	163184	40.42	78000	78200	73900	100700	54300	77500	75269.44	28.03	-50817	83166	80332	76066	73232	68966	81750	74650	985	23200	5000	55800	100	1	19700793	14736	13.21	0.96	12	0.83	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	1.26	N	267270	5000	985 억	5521919	N	N	3	N	N
93	20230912	130831	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74100	-3400	5	-4.39	10436514700	138394	34.28	78000	78200	74000	100700	54300	77500	75411.60	28.03	-44884	83166	80332	76066	73232	68966	81750	74650	985	23200	5000	55800	100	1	19700793	14598	13.09	0.95	12	0.70	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	1.26	N	267270	5000	985 억	5521919	N	N	3	N	N
94	20230912	120829	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74300	-3200	5	-4.13	8972613800	118648	29.39	78000	78200	74200	100700	54300	77500	75623.79	28.03	-35039	83166	80332	76066	73232	68966	81750	74650	985	23200	5000	55800	100	1	19700793	14638	13.12	0.95	12	0.60	5661.00	78141.00	93000	20230725	-20.11	30000	20220930	147.67	93000	-20.11	20230725	48400	53.51	20230411	93000	-20.11	20230725	30000	147.67	20220930	1.26	N	267270	5000	985 억	5521919	N	N	3	N	N
95	20230912	110835	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75200	-2300	5	-2.97	6710478700	88416	21.90	78000	78200	74800	100700	54300	77500	75896.64	28.03	-19252	83166	80332	76066	73232	68966	81750	74650	985	23200	5000	55800	100	1	19700793	14815	13.28	0.96	12	0.45	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	1.26	N	267270	5000	985 억	5521919	N	N	3	N	N
96	20230912	100826	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76100	-1400	5	-1.81	5376065600	70774	17.53	78000	78200	74800	100700	54300	77500	75961.00	28.03	-17672	83166	80332	76066	73232	68966	81750	74650	985	23200	5000	55800	100	1	19700793	14992	13.44	0.97	12	0.36	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	1.26	N	267270	5000	985 억	5521919	N	N	3	N	N
97	20230912	090847	55	40.00	KOSPI	기계	N	N	N	Y	40	N	75700	-1800	5	-2.32	2126610900	27892	6.91	78000	78200	74800	100700	54300	77500	76244.43	28.03	-11141	83166	80332	76066	73232	68966	81750	74650	985	23200	5000	55800	100	1	19700793	14914	13.37	0.97	12	0.14	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	1.26	N	267270	5000	985 억	5521919	N	N	3	N	N
98	20230911	160828	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77500	6500	2	9.15	30704447200	401775	379.52	71800	78900	71800	92300	49700	71000	76418.85	27.67	75826	74333	72666	71733	70066	69133	72200	69600	985	21300	5000	51120	100	1	19700793	15268	13.69	0.99	12	2.04	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	1.27	N	267270	5000	985 억	5451400	N	N	3	N	N
99	20230911	150833	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77100	6100	2	8.59	29504458300	386275	364.88	71800	78900	71800	92300	49700	71000	76382.00	27.67	76529	74333	72666	71733	70066	69133	72200	69600	985	21300	5000	51120	100	1	19700793	15189	13.62	0.99	12	1.96	5661.00	78141.00	93000	20230725	-17.10	30000	20220930	157.00	93000	-17.10	20230725	48400	59.30	20230411	93000	-17.10	20230725	30000	157.00	20220930	1.27	N	267270	5000	985 억	5451400	N	N	13	N	N
100	20230911	140841	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77300	6300	2	8.87	26497874800	347260	328.02	71800	78900	71800	92300	49700	71000	76305.58	27.67	72591	74333	72666	71733	70066	69133	72200	69600	985	21300	5000	51120	100	1	19700793	15229	13.65	0.99	12	1.76	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	1.27	N	267270	5000	985 억	5451400	N	N	13	N	N
101	20230911	130815	55	40.00	KOSPI	기계	N	N	N	Y	40	N	77800	6800	2	9.58	24077600200	315977	298.47	71800	78900	71800	92300	49700	71000	76200.48	27.67	73907	74333	72666	71733	70066	69133	72200	69600	985	21300	5000	51120	100	1	19700793	15327	13.74	1.00	12	1.60	5661.00	78141.00	93000	20230725	-16.34	30000	20220930	159.33	93000	-16.34	20230725	48400	60.74	20230411	93000	-16.34	20230725	30000	159.33	20220930	1.27	N	267270	5000	985 억	5451400	N	N	13	N	N
102	20230911	120831	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76900	5900	2	8.31	22154260400	291016	274.89	71800	78900	71800	92300	49700	71000	76127.29	27.67	70823	74333	72666	71733	70066	69133	72200	69600	985	21300	5000	51120	100	1	19700793	15150	13.58	0.98	12	1.48	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	1.27	N	267270	5000	985 억	5451400	N	N	13	N	N
103	20230911	110816	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76600	5600	2	7.89	20539818300	270040	255.08	71800	78900	71800	92300	49700	71000	76062.13	27.67	74556	74333	72666	71733	70066	69133	72200	69600	985	21300	5000	51120	100	1	19700793	15091	13.53	0.98	12	1.37	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	1.27	N	267270	5000	985 억	5451400	N	N	13	N	N
104	20230911	100815	55	40.00	KOSPI	기계	N	N	N	Y	40	N	76700	5700	2	8.03	11382951100	152013	143.59	71800	76800	71800	92300	49700	71000	74881.43	27.67	55832	74333	72666	71733	70066	69133	72200	69600	985	21300	5000	51120	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	1.27	N	267270	5000	985 억	5451400	N	N	13	N	N
105	20230911	090813	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74300	3300	2	4.65	2504425000	34019	32.13	71800	74900	71800	92300	49700	71000	73618.42	27.67	9658	74333	72666	71733	70066	69133	72200	69600	985	21300	5000	51120	100	1	19700793	14638	13.12	0.95	12	0.17	5661.00	78141.00	93000	20230725	-20.11	30000	20220930	147.67	93000	-20.11	20230725	48400	53.51	20230411	93000	-20.11	20230725	30000	147.67	20220930	1.27	N	267270	5000	985 억	5451400	N	N	13	N	N
106	20230908	160835	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71000	-1500	5	-2.07	7470691600	104714	30.75	73000	73400	70800	94200	50800	72500	71343.99	27.81	-23758	76633	74566	73033	70966	69433	75600	72000	985	21700	5000	52200	100	1	19700793	13988	12.54	0.91	12	0.53	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	1.24	N	267270	5000	985 억	5478621	N	N	13	N	N
107	20230908	150834	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71200	-1300	5	-1.79	6764571600	94778	27.83	73000	73400	70800	94200	50800	72500	71372.80	27.81	-19787	76633	74566	73033	70966	69433	75600	72000	985	21700	5000	52200	100	1	19700793	14027	12.58	0.91	12	0.48	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	1.24	N	267270	5000	985 억	5478621	N	N	11	N	N
108	20230908	140825	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70800	-1700	5	-2.34	5965130500	83530	24.53	73000	73400	70800	94200	50800	72500	71413.03	27.81	-16461	76633	74566	73033	70966	69433	75600	72000	985	21700	5000	52200	100	1	19700793	13948	12.51	0.91	12	0.42	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	1.24	N	267270	5000	985 억	5478621	N	N	11	N	N
109	20230908	130834	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71100	-1400	5	-1.93	5206951700	72855	21.39	73000	73400	70800	94200	50800	72500	71470.07	27.81	-10487	76633	74566	73033	70966	69433	75600	72000	985	21700	5000	52200	100	1	19700793	14007	12.56	0.91	12	0.37	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	1.24	N	267270	5000	985 억	5478621	N	N	11	N	N
110	20230908	120845	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71200	-1300	5	-1.79	4536839300	63434	18.63	73000	73400	70800	94200	50800	72500	71520.62	27.81	-5902	76633	74566	73033	70966	69433	75600	72000	985	21700	5000	52200	100	1	19700793	14027	12.58	0.91	12	0.32	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	1.24	N	267270	5000	985 억	5478621	N	N	11	N	N
111	20230908	110840	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71300	-1200	5	-1.66	3861448200	53978	15.85	73000	73400	70800	94200	50800	72500	71537.44	27.81	-4818	76633	74566	73033	70966	69433	75600	72000	985	21700	5000	52200	100	1	19700793	14047	12.59	0.91	12	0.27	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	1.24	N	267270	5000	985 억	5478621	N	N	11	N	N
112	20230908	100832	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71200	-1300	5	-1.79	2768302100	38707	11.37	73000	73400	70800	94200	50800	72500	71519.42	27.81	-4531	76633	74566	73033	70966	69433	75600	72000	985	21700	5000	52200	100	1	19700793	14027	12.58	0.91	12	0.20	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	1.24	N	267270	5000	985 억	5478621	N	N	11	N	N
113	20230908	090837	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72300	-200	5	-0.28	679234800	9366	2.75	73000	73400	71600	94200	50800	72500	72521.33	27.81	-2786	76633	74566	73033	70966	69433	75600	72000	985	21700	5000	52200	100	1	19700793	14244	12.77	0.93	12	0.05	5661.00	78141.00	93000	20230725	-22.26	30000	20220930	141.00	93000	-22.26	20230725	48400	49.38	20230411	93000	-22.26	20230725	30000	141.00	20220930	1.24	N	267270	5000	985 억	5478621	N	N	11	N	N
114	20230907	160823	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72500	2600	2	3.72	24862549200	338703	356.50	71600	75100	71500	90800	49000	69900	73405.49	27.75	-44517	72633	71266	70533	69166	68433	70900	68800	985	20900	5000	50320	100	1	19700793	14283	12.81	0.93	12	1.72	5661.00	78141.00	93000	20230725	-22.04	30000	20220930	141.67	93000	-22.04	20230725	48400	49.79	20230411	93000	-22.04	20230725	30000	141.67	20220930	1.22	N	267270	5000	985 억	5467165	N	N	11	N	N
115	20230907	150829	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72400	2500	2	3.58	24148877600	328856	346.14	71600	75100	71500	90800	49000	69900	73433.09	27.75	-42514	72633	71266	70533	69166	68433	70900	68800	985	20900	5000	50320	100	1	19700793	14263	12.79	0.93	12	1.67	5661.00	78141.00	93000	20230725	-22.15	30000	20220930	141.33	93000	-22.15	20230725	48400	49.59	20230411	93000	-22.15	20230725	30000	141.33	20220930	1.22	N	267270	5000	985 억	5467165	N	N	195	N	N
116	20230907	140826	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72200	2300	2	3.29	22545839000	306672	322.79	71600	75100	71500	90800	49000	69900	73517.88	27.75	-34461	72633	71266	70533	69166	68433	70900	68800	985	20900	5000	50320	100	1	19700793	14224	12.75	0.92	12	1.56	5661.00	78141.00	93000	20230725	-22.37	30000	20220930	140.67	93000	-22.37	20230725	48400	49.17	20230411	93000	-22.37	20230725	30000	140.67	20220930	1.22	N	267270	5000	985 억	5467165	N	N	195	N	N
117	20230907	130821	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72900	3000	2	4.29	21009201500	285473	300.47	71600	75100	71500	90800	49000	69900	73594.49	27.75	-28463	72633	71266	70533	69166	68433	70900	68800	985	20900	5000	50320	100	1	19700793	14362	12.88	0.93	12	1.45	5661.00	78141.00	93000	20230725	-21.61	30000	20220930	143.00	93000	-21.61	20230725	48400	50.62	20230411	93000	-21.61	20230725	30000	143.00	20220930	1.22	N	267270	5000	985 억	5467165	N	N	195	N	N
118	20230907	120834	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73200	3300	2	4.72	19981486700	271402	285.66	71600	75100	71500	90800	49000	69900	73623.35	27.75	-23306	72633	71266	70533	69166	68433	70900	68800	985	20900	5000	50320	100	1	19700793	14421	12.93	0.94	12	1.38	5661.00	78141.00	93000	20230725	-21.29	30000	20220930	144.00	93000	-21.29	20230725	48400	51.24	20230411	93000	-21.29	20230725	30000	144.00	20220930	1.22	N	267270	5000	985 억	5467165	N	N	195	N	N
119	20230907	110826	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73000	3100	2	4.43	18678934200	253674	267.00	71600	75100	71500	90800	49000	69900	73633.76	27.75	-17453	72633	71266	70533	69166	68433	70900	68800	985	20900	5000	50320	100	1	19700793	14382	12.90	0.93	12	1.29	5661.00	78141.00	93000	20230725	-21.51	30000	20220930	143.33	93000	-21.51	20230725	48400	50.83	20230411	93000	-21.51	20230725	30000	143.33	20220930	1.22	N	267270	5000	985 억	5467165	N	N	195	N	N
120	20230907	100827	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74700	4800	2	6.87	15845583800	215045	226.34	71600	75100	71500	90800	49000	69900	73685.14	27.75	-3859	72633	71266	70533	69166	68433	70900	68800	985	20900	5000	50320	100	1	19700793	14716	13.20	0.96	12	1.09	5661.00	78141.00	93000	20230725	-19.68	30000	20220930	149.00	93000	-19.68	20230725	48400	54.34	20230411	93000	-19.68	20230725	30000	149.00	20220930	1.22	N	267270	5000	985 억	5467165	N	N	195	N	N
121	20230907	090840	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73000	3100	2	4.43	4789002200	65696	69.15	71600	74000	71500	90800	49000	69900	72896.86	27.75	5254	72633	71266	70533	69166	68433	70900	68800	985	20900	5000	50320	100	1	19700793	14382	12.90	0.93	12	0.33	5661.00	78141.00	93000	20230725	-21.51	30000	20220930	143.33	93000	-21.51	20230725	48400	50.83	20230411	93000	-21.51	20230725	30000	143.33	20220930	1.22	N	267270	5000	985 억	5467165	N	N	195	N	N
122	20230906	160826	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69900	-2100	5	-2.92	6637887900	94030	94.98	71800	71900	69800	93600	50400	72000	70593.35	27.82	-31747	73600	72800	71900	71100	70200	72350	70650	985	21600	5000	51840	100	1	19700793	13771	12.35	0.89	12	0.48	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	1.21	N	267270	5000	985 억	5480443	N	N	195	N	N
123	20230906	150828	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69900	-2100	5	-2.92	6146879100	87021	87.90	71800	71900	69800	93600	50400	72000	70636.73	27.82	-29711	73600	72800	71900	71100	70200	72350	70650	985	21600	5000	51840	100	1	19700793	13771	12.35	0.89	12	0.44	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	1.21	N	267270	5000	985 억	5480443	N	N	2	N	N
124	20230906	140827	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70300	-1700	5	-2.36	4580968200	64673	65.33	71800	71900	70200	93600	50400	72000	70832.78	27.82	-23261	73600	72800	71900	71100	70200	72350	70650	985	21600	5000	51840	100	1	19700793	13850	12.42	0.90	12	0.33	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	1.21	N	267270	5000	985 억	5480443	N	N	2	N	N
125	20230906	130818	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70500	-1500	5	-2.08	3626583200	51113	51.63	71800	71900	70400	93600	50400	72000	70952.27	27.82	-17040	73600	72800	71900	71100	70200	72350	70650	985	21600	5000	51840	100	1	19700793	13889	12.45	0.90	12	0.26	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	1.21	N	267270	5000	985 억	5480443	N	N	2	N	N
126	20230906	120830	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70700	-1300	5	-1.81	3148070800	44333	44.78	71800	71900	70400	93600	50400	72000	71009.65	27.82	-14106	73600	72800	71900	71100	70200	72350	70650	985	21600	5000	51840	100	1	19700793	13928	12.49	0.90	12	0.23	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	1.21	N	267270	5000	985 억	5480443	N	N	2	N	N
127	20230906	110838	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70500	-1500	5	-2.08	2587961900	36402	36.77	71800	71900	70400	93600	50400	72000	71093.95	27.82	-10214	73600	72800	71900	71100	70200	72350	70650	985	21600	5000	51840	100	1	19700793	13889	12.45	0.90	12	0.18	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	1.21	N	267270	5000	985 억	5480443	N	N	2	N	N
128	20230906	100813	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71300	-700	5	-0.97	1219418100	17116	17.29	71800	71900	71000	93600	50400	72000	71244.34	27.82	-4607	73600	72800	71900	71100	70200	72350	70650	985	21600	5000	51840	100	1	19700793	14047	12.59	0.91	12	0.09	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	1.21	N	267270	5000	985 억	5480443	N	N	2	N	N
129	20230906	090817	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71200	-800	5	-1.11	373983000	5253	5.31	71800	71900	71000	93600	50400	72000	71194.17	27.82	-876	73600	72800	71900	71100	70200	72350	70650	985	21600	5000	51840	100	1	19700793	14027	12.58	0.91	12	0.03	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	1.21	N	267270	5000	985 억	5480443	N	N	2	N	N
130	20230905	160818	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72000	-800	5	-1.10	7014540200	97819	41.29	72700	72700	71000	94600	51000	72800	71707.12	27.86	-45720	75933	74366	73433	71866	70933	73900	71400	985	21800	5000	52410	100	1	19700793	14185	12.72	0.92	12	0.50	5661.00	78141.00	93000	20230725	-22.58	30000	20220930	140.00	93000	-22.58	20230725	48400	48.76	20230411	93000	-22.58	20230725	30000	140.00	20220930	1.16	N	267270	5000	985 억	5488739	N	N	2	N	N
131	20230905	150829	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72200	-600	5	-0.82	6613582500	92256	38.94	72700	72700	71000	94600	51000	72800	71685.75	27.86	-44842	75933	74366	73433	71866	70933	73900	71400	985	21800	5000	52410	100	1	19700793	14224	12.75	0.92	12	0.47	5661.00	78141.00	93000	20230725	-22.37	30000	20220930	140.67	93000	-22.37	20230725	48400	49.17	20230411	93000	-22.37	20230725	30000	140.67	20220930	1.16	N	267270	5000	985 억	5488739	N	N	23	N	N
132	20230905	140828	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72200	-600	5	-0.82	5956789500	83147	35.10	72700	72700	71000	94600	51000	72800	71639.89	27.86	-39970	75933	74366	73433	71866	70933	73900	71400	985	21800	5000	52410	100	1	19700793	14224	12.75	0.92	12	0.42	5661.00	78141.00	93000	20230725	-22.37	30000	20220930	140.67	93000	-22.37	20230725	48400	49.17	20230411	93000	-22.37	20230725	30000	140.67	20220930	1.16	N	267270	5000	985 억	5488739	N	N	23	N	N
133	20230905	130808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71700	-1100	5	-1.51	5156465000	72027	30.40	72700	72700	71000	94600	51000	72800	71588.59	27.86	-38481	75933	74366	73433	71866	70933	73900	71400	985	21800	5000	52410	100	1	19700793	14125	12.67	0.92	12	0.37	5661.00	78141.00	93000	20230725	-22.90	30000	20220930	139.00	93000	-22.90	20230725	48400	48.14	20230411	93000	-22.90	20230725	30000	139.00	20220930	1.16	N	267270	5000	985 억	5488739	N	N	23	N	N
134	20230905	120812	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71300	-1500	5	-2.06	4619548200	64525	27.24	72700	72700	71000	94600	51000	72800	71590.77	27.86	-35556	75933	74366	73433	71866	70933	73900	71400	985	21800	5000	52410	100	1	19700793	14047	12.59	0.91	12	0.33	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	1.16	N	267270	5000	985 억	5488739	N	N	23	N	N
135	20230905	110819	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71300	-1500	5	-2.06	3757505200	52427	22.13	72700	72700	71000	94600	51000	72800	71668.44	27.86	-28592	75933	74366	73433	71866	70933	73900	71400	985	21800	5000	52410	100	1	19700793	14047	12.59	0.91	12	0.27	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	1.16	N	267270	5000	985 억	5488739	N	N	23	N	N
136	20230905	100808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71900	-900	5	-1.24	1874582500	26113	11.02	72700	72700	71400	94600	51000	72800	71782.38	27.86	-13155	75933	74366	73433	71866	70933	73900	71400	985	21800	5000	52410	100	1	19700793	14165	12.70	0.92	12	0.13	5661.00	78141.00	93000	20230725	-22.69	30000	20220930	139.67	93000	-22.69	20230725	48400	48.55	20230411	93000	-22.69	20230725	30000	139.67	20220930	1.16	N	267270	5000	985 억	5488739	N	N	23	N	N
137	20230905	090808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	71700	-1100	5	-1.51	652501300	9056	3.82	72700	72700	71600	94600	51000	72800	72041.18	27.86	-4377	75933	74366	73433	71866	70933	73900	71400	985	21800	5000	52410	100	1	19700793	14125	12.67	0.92	12	0.05	5661.00	78141.00	93000	20230725	-22.90	30000	20220930	139.00	93000	-22.90	20230725	48400	48.14	20230411	93000	-22.90	20230725	30000	139.00	20220930	1.16	N	267270	5000	985 억	5488739	N	N	23	N	N
138	20230904	160803	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72800	2700	2	3.85	17363884900	236021	284.01	73400	75000	72500	91100	49100	70100	73570.04	27.84	-25172	72766	71432	70566	69232	68366	71000	68800	985	21000	5000	50470	100	1	19700793	14342	12.86	0.93	12	1.20	5661.00	78141.00	93000	20230725	-21.72	30000	20220930	142.67	93000	-21.72	20230725	48400	50.41	20230411	93000	-21.72	20230725	30000	142.67	20220930	1.21	N	267270	5000	985 억	5485302	N	N	23	N	N
139	20230904	150752	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72900	2800	2	3.99	16997202900	230985	277.95	73400	75000	72500	91100	49100	70100	73585.74	27.84	-24985	72766	71432	70566	69232	68366	71000	68800	985	21000	5000	50470	100	1	19700793	14362	12.88	0.93	12	1.17	5661.00	78141.00	93000	20230725	-21.61	30000	20220930	143.00	93000	-21.61	20230725	48400	50.62	20230411	93000	-21.61	20230725	30000	143.00	20220930	1.21	N	267270	5000	985 억	5485302	N	N	3	N	N
140	20230904	140750	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73300	3200	2	4.56	15764466800	214076	257.61	73400	75000	72500	91100	49100	70100	73639.58	27.84	-23847	72766	71432	70566	69232	68366	71000	68800	985	21000	5000	50470	100	1	19700793	14441	12.95	0.94	12	1.09	5661.00	78141.00	93000	20230725	-21.18	30000	20220930	144.33	93000	-21.18	20230725	48400	51.45	20230411	93000	-21.18	20230725	30000	144.33	20220930	1.21	N	267270	5000	985 억	5485302	N	N	3	N	N
141	20230904	130802	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72700	2600	2	3.71	14581504100	197813	238.04	73400	75000	72700	91100	49100	70100	73713.58	27.84	-20391	72766	71432	70566	69232	68366	71000	68800	985	21000	5000	50470	100	1	19700793	14322	12.84	0.93	12	1.00	5661.00	78141.00	93000	20230725	-21.83	30000	20220930	142.33	93000	-21.83	20230725	48400	50.21	20230411	93000	-21.83	20230725	30000	142.33	20220930	1.21	N	267270	5000	985 억	5485302	N	N	3	N	N
142	20230904	120747	55	40.00	KOSPI	기계	N	N	N	Y	40	N	72800	2700	2	3.85	13417214200	181841	218.82	73400	75000	72800	91100	49100	70100	73785.42	27.84	-15037	72766	71432	70566	69232	68366	71000	68800	985	21000	5000	50470	100	1	19700793	14342	12.86	0.93	12	0.92	5661.00	78141.00	93000	20230725	-21.72	30000	20220930	142.67	93000	-21.72	20230725	48400	50.41	20230411	93000	-21.72	20230725	30000	142.67	20220930	1.21	N	267270	5000	985 억	5485302	N	N	3	N	N
143	20230904	110733	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73200	3100	2	4.42	11990759600	162322	195.33	73400	75000	72800	91100	49100	70100	73870.21	27.84	-3995	72766	71432	70566	69232	68366	71000	68800	985	21000	5000	50470	100	1	19700793	14421	12.93	0.94	12	0.82	5661.00	78141.00	93000	20230725	-21.29	30000	20220930	144.00	93000	-21.29	20230725	48400	51.24	20230411	93000	-21.29	20230725	30000	144.00	20220930	1.21	N	267270	5000	985 억	5485302	N	N	3	N	N
144	20230904	100738	55	40.00	KOSPI	기계	N	N	N	Y	40	N	74000	3900	2	5.56	8741926700	118327	142.39	73400	75000	72800	91100	49100	70100	73879.39	27.84	2744	72766	71432	70566	69232	68366	71000	68800	985	21000	5000	50470	100	1	19700793	14579	13.07	0.95	12	0.60	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	1.21	N	267270	5000	985 억	5485302	N	N	3	N	N
145	20230904	090752	55	40.00	KOSPI	기계	N	N	N	Y	40	N	73700	3600	2	5.14	3113099000	42286	50.88	73400	75000	72800	91100	49100	70100	73620.09	27.84	-4897	72766	71432	70566	69232	68366	71000	68800	985	21000	5000	50470	100	1	19700793	14519	13.02	0.94	12	0.21	5661.00	78141.00	93000	20230725	-20.75	30000	20220930	145.67	93000	-20.75	20230725	48400	52.27	20230411	93000	-20.75	20230725	30000	145.67	20220930	1.21	N	267270	5000	985 억	5485302	N	N	3	N	N
146	20230901	160743	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70100	-1100	5	-1.54	5781088200	82121	72.02	71800	71900	69700	92500	49900	71200	70397.28	27.94	-19212	72733	71966	70833	70066	68933	72350	70450	985	21300	5000	51260	100	1	19700793	13810	12.38	0.90	12	0.42	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	1.12	N	267270	5000	985 억	5504814	N	N	3	N	N
147	20230901	150751	55	40.00	KOSPI	기계	N	N	N	Y	40	N	69800	-1400	5	-1.97	5483106200	77864	68.29	71800	71900	69700	92500	49900	71200	70419.02	27.94	-19644	72733	71966	70833	70066	68933	72350	70450	985	21300	5000	51260	100	1	19700793	13751	12.33	0.89	12	0.40	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	5504814	N	N	284	N	N
148	20230901	140752	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70000	-1200	5	-1.69	4170288300	59078	51.81	71800	71900	69900	92500	49900	71200	70589.53	27.94	-17262	72733	71966	70833	70066	68933	72350	70450	985	21300	5000	51260	100	1	19700793	13791	12.37	0.90	12	0.30	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	1.12	N	267270	5000	985 억	5504814	N	N	284	N	N
149	20230901	130730	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70300	-900	5	-1.26	3480441600	49237	43.18	71800	71900	69900	92500	49900	71200	70687.52	27.94	-12478	72733	71966	70833	70066	68933	72350	70450	985	21300	5000	51260	100	1	19700793	13850	12.42	0.90	12	0.25	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	1.12	N	267270	5000	985 억	5504814	N	N	284	N	N
150	20230901	120741	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70000	-1200	5	-1.69	3254162700	46015	40.36	71800	71900	69900	92500	49900	71200	70719.61	27.94	-12036	72733	71966	70833	70066	68933	72350	70450	985	21300	5000	51260	100	1	19700793	13791	12.37	0.90	12	0.23	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	1.12	N	267270	5000	985 억	5504814	N	N	284	N	N
151	20230901	110740	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70500	-700	5	-0.98	2454872400	34618	30.36	71800	71900	70300	92500	49900	71200	70913.18	27.94	-9071	72733	71966	70833	70066	68933	72350	70450	985	21300	5000	51260	100	1	19700793	13889	12.45	0.90	12	0.18	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	1.12	N	267270	5000	985 억	5504814	N	N	284	N	N
152	20230901	100734	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70700	-500	5	-0.70	1800622500	25334	22.22	71800	71900	70400	92500	49900	71200	71075.33	27.94	-6579	72733	71966	70833	70066	68933	72350	70450	985	21300	5000	51260	100	1	19700793	13928	12.49	0.90	12	0.13	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	1.12	N	267270	5000	985 억	5504814	N	N	284	N	N
153	20230901	090724	55	40.00	KOSPI	기계	N	N	N	Y	40	N	70800	-400	5	-0.56	303470400	4271	3.75	71800	71800	70600	92500	49900	71200	71053.71	27.94	-17	72733	71966	70833	70066	68933	72350	70450	985	21300	5000	51260	100	1	19700793	13948	12.51	0.91	12	0.02	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	1.12	N	267270	5000	985 억	5504814	N	N	284	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History