KissMeData/004380/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13480	670	2	5.23	7499904800	566352	1110.80	12730	13970	12710	16650	8970	12810	13239.00	34.74	0	-43375	13136	12972	12836	12672	12536	12905	12605	105	3840	500	9220	10	1	21000000	2831	17.00	1.34	12	2.70	793.00	10079.00	18140	20230322	-25.69	10800	20221013	24.81	18140	-25.69	20230322	11240	19.93	20230727	18140	-25.69	20230322	10800	24.81	20221013	1.01	N	004380	500	105 억		7295768	N	N	1	N	00	N
3	20230831	150214	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13350	540	2	4.22	6551428110	495565	971.96	12730	13970	12710	16650	8970	12810	13220.12	34.74	0	-45647	13136	12972	12836	12672	12536	12905	12605	105	3840	500	9220	10	1	21000000	2804	16.83	1.32	12	2.36	793.00	10079.00	18140	20230322	-26.41	10800	20221013	23.61	18140	-26.41	20230322	11240	18.77	20230727	18140	-26.41	20230322	10800	23.61	20221013	1.01	N	004380	500	105 억		7295768	N	N	1	N	00	N
4	20230831	140224	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13040	230	2	1.80	5658695690	428197	839.83	12730	13970	12710	16650	8970	12810	13215.17	34.74	0	-44695	13136	12972	12836	12672	12536	12905	12605	105	3840	500	9220	10	1	21000000	2738	16.44	1.29	12	2.04	793.00	10079.00	18140	20230322	-28.11	10800	20221013	20.74	18140	-28.11	20230322	11240	16.01	20230727	18140	-28.11	20230322	10800	20.74	20221013	1.01	N	004380	500	105 억		7295768	N	N	1	N	00	N
5	20230831	130220	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12920	110	2	0.86	5301799480	400860	786.22	12730	13970	12710	16650	8970	12810	13226.06	34.74	0	-46937	13136	12972	12836	12672	12536	12905	12605	105	3840	500	9220	10	1	21000000	2713	16.29	1.28	12	1.91	793.00	10079.00	18140	20230322	-28.78	10800	20221013	19.63	18140	-28.78	20230322	11240	14.95	20230727	18140	-28.78	20230322	10800	19.63	20221013	1.01	N	004380	500	105 억		7295768	N	N	1	N	00	N
6	20230831	120222	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12990	180	2	1.41	5105970400	385761	756.60	12730	13970	12710	16650	8970	12810	13236.10	34.74	0	-46211	13136	12972	12836	12672	12536	12905	12605	105	3840	500	9220	10	1	21000000	2728	16.38	1.29	12	1.84	793.00	10079.00	18140	20230322	-28.39	10800	20221013	20.28	18140	-28.39	20230322	11240	15.57	20230727	18140	-28.39	20230322	10800	20.28	20221013	1.01	N	004380	500	105 억		7295768	N	N	1	N	00	N
7	20230831	110256	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13250	440	2	3.43	4327652690	326599	640.57	12730	13970	12710	16650	8970	12810	13250.66	34.74	0	-40210	13136	12972	12836	12672	12536	12905	12605	105	3840	500	9220	10	1	21000000	2783	16.71	1.31	12	1.56	793.00	10079.00	18140	20230322	-26.96	10800	20221013	22.69	18140	-26.96	20230322	11240	17.88	20230727	18140	-26.96	20230322	10800	22.69	20221013	1.01	N	004380	500	105 억		7295768	N	N	1	N	00	N
8	20230831	100240	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12790	-20	5	-0.16	83277310	6517	12.78	12730	12890	12710	16650	8970	12810	12778.47	34.74	0	1584	13136	12972	12836	12672	12536	12905	12605	105	3840	500	9220	10	1	21000000	2686	16.13	1.27	12	0.03	793.00	10079.00	18140	20230322	-29.49	10800	20221013	18.43	18140	-29.49	20230322	11240	13.79	20230727	18140	-29.49	20230322	10800	18.43	20221013	1.01	N	004380	500	105 억		7295768	N	N	1	N	00	N
9	20230831	090206	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12730	-80	5	-0.62	4595600	361	0.71	12730	12800	12730	16650	8970	12810	12730.19	34.74	0	5	13136	12972	12836	12672	12536	12905	12605	105	3840	500	9220	10	1	21000000	2673	16.05	1.26	12	0.00	793.00	10079.00	18140	20230322	-29.82	10800	20221013	17.87	18140	-29.82	20230322	11240	13.26	20230727	18140	-29.82	20230322	10800	17.87	20221013	1.01	N	004380	500	105 억		7295768	N	N	1	N	00	N
10	20230830	160157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12810	-20	5	-0.16	655948650	50949	20.82	12990	13000	12700	16670	8990	12830	12874.86	34.76	0	-3472	13596	13212	12866	12482	12136	13405	12675	105	3840	500	9230	10	1	21000000	2690	16.15	1.27	12	0.24	793.00	10079.00	18140	20230322	-29.38	10800	20221013	18.61	18140	-29.38	20230322	11240	13.97	20230727	18140	-29.38	20230322	10800	18.61	20221013	1.06	N	004380	500	105 억		7299378	N	N	1	N	00	N
11	20230830	150211	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12930	100	2	0.78	621129990	48242	19.72	12990	13000	12700	16670	8990	12830	12875.30	34.76	0	-3447	13596	13212	12866	12482	12136	13405	12675	105	3840	500	9230	10	1	21000000	2715	16.31	1.28	12	0.23	793.00	10079.00	18140	20230322	-28.72	10800	20221013	19.72	18140	-28.72	20230322	11240	15.04	20230727	18140	-28.72	20230322	10800	19.72	20221013	1.06	N	004380	500	105 억		7299378	N	N	1	N	00	N
12	20230830	140229	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12920	90	2	0.70	527979710	41049	16.78	12990	13000	12700	16670	8990	12830	12862.18	34.76	0	-3974	13596	13212	12866	12482	12136	13405	12675	105	3840	500	9230	10	1	21000000	2713	16.29	1.28	12	0.20	793.00	10079.00	18140	20230322	-28.78	10800	20221013	19.63	18140	-28.78	20230322	11240	14.95	20230727	18140	-28.78	20230322	10800	19.63	20221013	1.06	N	004380	500	105 억		7299378	N	N	1	N	00	N
13	20230830	130214	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12910	80	2	0.62	460341440	35822	14.64	12990	13000	12700	16670	8990	12830	12850.80	34.76	0	-3405	13596	13212	12866	12482	12136	13405	12675	105	3840	500	9230	10	1	21000000	2711	16.28	1.28	12	0.17	793.00	10079.00	18140	20230322	-28.83	10800	20221013	19.54	18140	-28.83	20230322	11240	14.86	20230727	18140	-28.83	20230322	10800	19.54	20221013	1.06	N	004380	500	105 억		7299378	N	N	1	N	00	N
14	20230830	120221	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12880	50	2	0.39	423794940	32984	13.48	12990	13000	12700	16670	8990	12830	12848.50	34.76	0	-3276	13596	13212	12866	12482	12136	13405	12675	105	3840	500	9230	10	1	21000000	2705	16.24	1.28	12	0.16	793.00	10079.00	18140	20230322	-29.00	10800	20221013	19.26	18140	-29.00	20230322	11240	14.59	20230727	18140	-29.00	20230322	10800	19.26	20221013	1.06	N	004380	500	105 억		7299378	N	N	1	N	00	N
15	20230830	110253	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12960	130	2	1.01	333075830	25963	10.61	12990	13000	12700	16670	8990	12830	12828.87	34.76	0	-3422	13596	13212	12866	12482	12136	13405	12675	105	3840	500	9230	10	1	21000000	2722	16.34	1.29	12	0.12	793.00	10079.00	18140	20230322	-28.56	10800	20221013	20.00	18140	-28.56	20230322	11240	15.30	20230727	18140	-28.56	20230322	10800	20.00	20221013	1.06	N	004380	500	105 억		7299378	N	N	1	N	00	N
16	20230830	100232	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12850	20	2	0.16	231427830	18094	7.40	12990	12990	12700	16670	8990	12830	12790.31	34.76	0	-1590	13596	13212	12866	12482	12136	13405	12675	105	3840	500	9230	10	1	21000000	2699	16.20	1.27	12	0.09	793.00	10079.00	18140	20230322	-29.16	10800	20221013	18.98	18140	-29.16	20230322	11240	14.32	20230727	18140	-29.16	20230322	10800	18.98	20221013	1.06	N	004380	500	105 억		7299378	N	N	1	N	00	N
17	20230830	090204	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12820	-10	5	-0.08	29089640	2257	0.92	12990	12990	12820	16670	8990	12830	12888.63	34.76	0	-1642	13596	13212	12866	12482	12136	13405	12675	105	3840	500	9230	10	1	21000000	2692	16.17	1.27	12	0.01	793.00	10079.00	18140	20230322	-29.33	10800	20221013	18.70	18140	-29.33	20230322	11240	14.06	20230727	18140	-29.33	20230322	10800	18.70	20221013	1.06	N	004380	500	105 억		7299378	N	N	1	N	00	N
18	20230829	160156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12830	350	2	2.80	3175819220	244470	628.39	12610	13250	12520	16220	8740	12480	12991.01	34.55	0	24370	12773	12626	12393	12246	12013	12700	12320	105	3740	500	8980	10	1	21000000	2694	16.18	1.27	12	1.16	793.00	10079.00	18140	20230322	-29.27	10800	20221013	18.80	18140	-29.27	20230322	11240	14.15	20230727	18140	-29.27	20230322	10800	18.80	20221013	1.06	N	004380	500	105 억		7256081	N	N	1	N	00	N
19	20230829	150213	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12770	290	2	2.32	3031375000	233160	599.32	12610	13250	12520	16220	8740	12480	13001.27	34.55	0	23321	12773	12626	12393	12246	12013	12700	12320	105	3740	500	8980	10	1	21000000	2682	16.10	1.27	12	1.11	793.00	10079.00	18140	20230322	-29.60	10800	20221013	18.24	18140	-29.60	20230322	11240	13.61	20230727	18140	-29.60	20230322	10800	18.24	20221013	1.06	N	004380	500	105 억		7256081	N	N	1	N	00	N
20	20230829	140222	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12870	390	2	3.12	2477662350	189866	488.04	12610	13250	12520	16220	8740	12480	13049.53	34.55	0	15056	12773	12626	12393	12246	12013	12700	12320	105	3740	500	8980	10	1	21000000	2703	16.23	1.28	12	0.90	793.00	10079.00	18140	20230322	-29.05	10800	20221013	19.17	18140	-29.05	20230322	11240	14.50	20230727	18140	-29.05	20230322	10800	19.17	20221013	1.06	N	004380	500	105 억		7256081	N	N	1	N	00	N
21	20230829	130215	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13250	770	2	6.17	2139150590	163956	421.44	12610	13250	12520	16220	8740	12480	13047.10	34.55	0	19229	12773	12626	12393	12246	12013	12700	12320	105	3740	500	8980	10	1	21000000	2783	16.71	1.31	12	0.78	793.00	10079.00	18140	20230322	-26.96	10800	20221013	22.69	18140	-26.96	20230322	11240	17.88	20230727	18140	-26.96	20230322	10800	22.69	20221013	1.06	N	004380	500	105 억		7256081	N	N	1	N	00	N
22	20230829	120220	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13110	630	2	5.05	1672427640	128594	330.54	12610	13190	12520	16220	8740	12480	13005.49	34.55	0	10810	12773	12626	12393	12246	12013	12700	12320	105	3740	500	8980	10	1	21000000	2753	16.53	1.30	12	0.61	793.00	10079.00	18140	20230322	-27.73	10800	20221013	21.39	18140	-27.73	20230322	11240	16.64	20230727	18140	-27.73	20230322	10800	21.39	20221013	1.06	N	004380	500	105 억		7256081	N	N	1	N	00	N
23	20230829	110318	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13020	540	2	4.33	1333892050	102776	264.18	12610	13160	12520	16220	8740	12480	12978.63	34.55	0	4491	12773	12626	12393	12246	12013	12700	12320	105	3740	500	8980	10	1	21000000	2734	16.42	1.29	12	0.49	793.00	10079.00	18140	20230322	-28.22	10800	20221013	20.56	18140	-28.22	20230322	11240	15.84	20230727	18140	-28.22	20230322	10800	20.56	20221013	1.06	N	004380	500	105 억		7256081	N	N	1	N	00	N
24	20230829	100232	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13010	530	2	4.25	1169097580	90118	231.64	12610	13160	12520	16220	8740	12480	12972.96	34.55	0	4817	12773	12626	12393	12246	12013	12700	12320	105	3740	500	8980	10	1	21000000	2732	16.41	1.29	12	0.43	793.00	10079.00	18140	20230322	-28.28	10800	20221013	20.46	18140	-28.28	20230322	11240	15.75	20230727	18140	-28.28	20230322	10800	20.46	20221013	1.06	N	004380	500	105 억		7256081	N	N	1	N	00	N
25	20230829	090150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12540	60	2	0.48	17032320	1357	3.49	12610	12610	12520	16220	8740	12480	12551.45	34.55	0	250	12773	12626	12393	12246	12013	12700	12320	105	3740	500	8980	10	1	21000000	2633	15.81	1.24	12	0.01	793.00	10079.00	18140	20230322	-30.87	10800	20221013	16.11	18140	-30.87	20230322	11240	11.57	20230727	18140	-30.87	20230322	10800	16.11	20221013	1.06	N	004380	500	105 억		7256081	N	N	1	N	00	N
26	20230828	160153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12480	320	2	2.63	481759060	38892	295.15	12300	12540	12160	15800	8520	12160	12386.97	34.48	0	14488	12346	12252	12146	12052	11946	12300	12100	105	3640	500	8750	10	1	21000000	2621	15.74	1.24	12	0.19	793.00	10079.00	18140	20230322	-31.20	10800	20221013	15.56	18140	-31.20	20230322	11240	11.03	20230727	18140	-31.20	20230322	10800	15.56	20221013	1.08	N	004380	500	105 억		7241157	N	N	1	N	00	N
27	20230828	150154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12490	330	2	2.71	455843360	36814	279.38	12300	12540	12160	15800	8520	12160	12382.34	34.48	0	13839	12346	12252	12146	12052	11946	12300	12100	105	3640	500	8750	10	1	21000000	2623	15.75	1.24	12	0.18	793.00	10079.00	18140	20230322	-31.15	10800	20221013	15.65	18140	-31.15	20230322	11240	11.12	20230727	18140	-31.15	20230322	10800	15.65	20221013	1.08	N	004380	500	105 억		7241157	N	N	2	N	00	N
28	20230828	140154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12440	280	2	2.30	425250910	34362	260.77	12300	12540	12160	15800	8520	12160	12375.62	34.48	0	13396	12346	12252	12146	12052	11946	12300	12100	105	3640	500	8750	10	1	21000000	2612	15.69	1.23	12	0.16	793.00	10079.00	18140	20230322	-31.42	10800	20221013	15.19	18140	-31.42	20230322	11240	10.68	20230727	18140	-31.42	20230322	10800	15.19	20221013	1.08	N	004380	500	105 억		7241157	N	N	2	N	00	N
29	20230828	130157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12520	360	2	2.96	358412940	29002	220.10	12300	12520	12160	15800	8520	12160	12358.21	34.48	0	11974	12346	12252	12146	12052	11946	12300	12100	105	3640	500	8750	10	1	21000000	2629	15.79	1.24	12	0.14	793.00	10079.00	18140	20230322	-30.98	10800	20221013	15.93	18140	-30.98	20230322	11240	11.39	20230727	18140	-30.98	20230322	10800	15.93	20221013	1.08	N	004380	500	105 억		7241157	N	N	2	N	00	N
30	20230828	120154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12450	290	2	2.38	254431610	20657	156.77	12300	12500	12160	15800	8520	12160	12316.97	34.48	0	7610	12346	12252	12146	12052	11946	12300	12100	105	3640	500	8750	10	1	21000000	2615	15.70	1.24	12	0.10	793.00	10079.00	18140	20230322	-31.37	10800	20221013	15.28	18140	-31.37	20230322	11240	10.77	20230727	18140	-31.37	20230322	10800	15.28	20221013	1.08	N	004380	500	105 억		7241157	N	N	2	N	00	N
31	20230828	110155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12290	130	2	1.07	140083330	11429	86.73	12300	12350	12160	15800	8520	12160	12256.83	34.48	0	4862	12346	12252	12146	12052	11946	12300	12100	105	3640	500	8750	10	1	21000000	2581	15.50	1.22	12	0.05	793.00	10079.00	18140	20230322	-32.25	10800	20221013	13.80	18140	-32.25	20230322	11240	9.34	20230727	18140	-32.25	20230322	10800	13.80	20221013	1.08	N	004380	500	105 억		7241157	N	N	2	N	00	N
32	20230828	100152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12340	180	2	1.48	107260090	8756	66.45	12300	12340	12160	15800	8520	12160	12249.90	34.48	0	3575	12346	12252	12146	12052	11946	12300	12100	105	3640	500	8750	10	1	21000000	2591	15.56	1.22	12	0.04	793.00	10079.00	18140	20230322	-31.97	10800	20221013	14.26	18140	-31.97	20230322	11240	9.79	20230727	18140	-31.97	20230322	10800	14.26	20221013	1.08	N	004380	500	105 억		7241157	N	N	2	N	00	N
33	20230828	090155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12220	60	2	0.49	12951970	1058	8.03	12300	12300	12220	15800	8520	12160	12241.94	34.48	0	-139	12346	12252	12146	12052	11946	12300	12100	105	3640	500	8750	10	1	21000000	2566	15.41	1.21	12	0.01	793.00	10079.00	18140	20230322	-32.64	10800	20221013	13.15	18140	-32.64	20230322	11240	8.72	20230727	18140	-32.64	20230322	10800	13.15	20221013	1.08	N	004380	500	105 억		7241157	N	N	2	N	00	N
34	20230825	160155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12160	-140	5	-1.14	157867240	13018	39.77	12130	12240	12040	15990	8610	12300	12126.84	34.50	0	-3694	12533	12416	12233	12116	11933	12475	12175	105	3690	500	8850	10	1	21000000	2554	15.33	1.21	12	0.06	793.00	10079.00	18140	20230322	-32.97	10800	20221013	12.59	18140	-32.97	20230322	11240	8.19	20230727	18140	-32.97	20230322	10800	12.59	20221013	1.08	N	004380	500	105 억		7244581	N	N	2	N	00	N
35	20230825	150154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12200	-100	5	-0.81	149083270	12293	37.55	12130	12240	12040	15990	8610	12300	12127.49	34.50	0	-3370	12533	12416	12233	12116	11933	12475	12175	105	3690	500	8850	10	1	21000000	2562	15.38	1.21	12	0.06	793.00	10079.00	18140	20230322	-32.75	10800	20221013	12.96	18140	-32.75	20230322	11240	8.54	20230727	18140	-32.75	20230322	10800	12.96	20221013	1.08	N	004380	500	105 억		7244581	N	N	4	N	00	N
36	20230825	140154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12040	-260	5	-2.11	130370670	10746	32.83	12130	12240	12040	15990	8610	12300	12132.02	34.50	0	-3053	12533	12416	12233	12116	11933	12475	12175	105	3690	500	8850	10	1	21000000	2528	15.18	1.19	12	0.05	793.00	10079.00	18140	20230322	-33.63	10800	20221013	11.48	18140	-33.63	20230322	11240	7.12	20230727	18140	-33.63	20230322	10800	11.48	20221013	1.08	N	004380	500	105 억		7244581	N	N	4	N	00	N
37	20230825	130154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12080	-220	5	-1.79	91551980	7533	23.01	12130	12240	12070	15990	8610	12300	12153.46	34.50	0	-2544	12533	12416	12233	12116	11933	12475	12175	105	3690	500	8850	10	1	21000000	2537	15.23	1.20	12	0.04	793.00	10079.00	18140	20230322	-33.41	10800	20221013	11.85	18140	-33.41	20230322	11240	7.47	20230727	18140	-33.41	20230322	10800	11.85	20221013	1.08	N	004380	500	105 억		7244581	N	N	4	N	00	N
38	20230825	120154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12160	-140	5	-1.14	54913040	4508	13.77	12130	12240	12130	15990	8610	12300	12181.24	34.50	0	-980	12533	12416	12233	12116	11933	12475	12175	105	3690	500	8850	10	1	21000000	2554	15.33	1.21	12	0.02	793.00	10079.00	18140	20230322	-32.97	10800	20221013	12.59	18140	-32.97	20230322	11240	8.19	20230727	18140	-32.97	20230322	10800	12.59	20221013	1.08	N	004380	500	105 억		7244581	N	N	4	N	00	N
39	20230825	110154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12210	-90	5	-0.73	52295440	4293	13.11	12130	12240	12130	15990	8610	12300	12181.56	34.50	0	-890	12533	12416	12233	12116	11933	12475	12175	105	3690	500	8850	10	1	21000000	2564	15.40	1.21	12	0.02	793.00	10079.00	18140	20230322	-32.69	10800	20221013	13.06	18140	-32.69	20230322	11240	8.63	20230727	18140	-32.69	20230322	10800	13.06	20221013	1.08	N	004380	500	105 억		7244581	N	N	4	N	00	N
40	20230825	100154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12160	-140	5	-1.14	30889010	2538	7.75	12130	12240	12130	15990	8610	12300	12170.61	34.50	0	311	12533	12416	12233	12116	11933	12475	12175	105	3690	500	8850	10	1	21000000	2554	15.33	1.21	12	0.01	793.00	10079.00	18140	20230322	-32.97	10800	20221013	12.59	18140	-32.97	20230322	11240	8.19	20230727	18140	-32.97	20230322	10800	12.59	20221013	1.08	N	004380	500	105 억		7244581	N	N	4	N	00	N
41	20230825	090153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12140	-160	5	-1.30	448870	37	0.11	12130	12140	12130	15990	8610	12300	12131.62	34.50	0	11	12533	12416	12233	12116	11933	12475	12175	105	3690	500	8850	10	1	21000000	2549	15.31	1.20	12	0.00	793.00	10079.00	18140	20230322	-33.08	10800	20221013	12.41	18140	-33.08	20230322	11240	8.01	20230727	18140	-33.08	20230322	10800	12.41	20221013	1.08	N	004380	500	105 억		7244581	N	N	4	N	00	N
42	20230824	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12300	300	2	2.50	399307330	32733	125.95	12050	12350	12050	15600	8400	12000	12198.60	34.43	0	12685	12226	12112	12006	11892	11786	12060	11840	105	3600	500	8640	10	1	21000000	2583	15.51	1.22	12	0.16	793.00	10079.00	18140	20230322	-32.19	10800	20221013	13.89	18140	-32.19	20230322	11240	9.43	20230727	18140	-32.19	20230322	10800	13.89	20221013	1.05	N	004380	500	105 억		7229631	N	N	4	N	00	N
43	20230824	150153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12190	190	2	1.58	371838760	30491	117.33	12050	12350	12050	15600	8400	12000	12195.03	34.43	0	12422	12226	12112	12006	11892	11786	12060	11840	105	3600	500	8640	10	1	21000000	2560	15.37	1.21	12	0.15	793.00	10079.00	18140	20230322	-32.80	10800	20221013	12.87	18140	-32.80	20230322	11240	8.45	20230727	18140	-32.80	20230322	10800	12.87	20221013	1.05	N	004380	500	105 억		7229631	N	N	4	N	00	N
44	20230824	140153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12270	270	2	2.25	319549910	26207	100.84	12050	12350	12050	15600	8400	12000	12193.30	34.43	0	11726	12226	12112	12006	11892	11786	12060	11840	105	3600	500	8640	10	1	21000000	2577	15.47	1.22	12	0.12	793.00	10079.00	18140	20230322	-32.36	10800	20221013	13.61	18140	-32.36	20230322	11240	9.16	20230727	18140	-32.36	20230322	10800	13.61	20221013	1.05	N	004380	500	105 억		7229631	N	N	4	N	00	N
45	20230824	130153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12340	340	2	2.83	288669150	23698	91.19	12050	12340	12050	15600	8400	12000	12181.16	34.43	0	11767	12226	12112	12006	11892	11786	12060	11840	105	3600	500	8640	10	1	21000000	2591	15.56	1.22	12	0.11	793.00	10079.00	18140	20230322	-31.97	10800	20221013	14.26	18140	-31.97	20230322	11240	9.79	20230727	18140	-31.97	20230322	10800	14.26	20221013	1.05	N	004380	500	105 억		7229631	N	N	4	N	00	N
46	20230824	120155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12180	180	2	1.50	253269370	20811	80.08	12050	12310	12050	15600	8400	12000	12169.98	34.43	0	10820	12226	12112	12006	11892	11786	12060	11840	105	3600	500	8640	10	1	21000000	2558	15.36	1.21	12	0.10	793.00	10079.00	18140	20230322	-32.86	10800	20221013	12.78	18140	-32.86	20230322	11240	8.36	20230727	18140	-32.86	20230322	10800	12.78	20221013	1.05	N	004380	500	105 억		7229631	N	N	4	N	00	N
47	20230824	110152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12210	210	2	1.75	117486220	9661	37.17	12050	12310	12050	15600	8400	12000	12160.88	34.43	0	2914	12226	12112	12006	11892	11786	12060	11840	105	3600	500	8640	10	1	21000000	2564	15.40	1.21	12	0.05	793.00	10079.00	18140	20230322	-32.69	10800	20221013	13.06	18140	-32.69	20230322	11240	8.63	20230727	18140	-32.69	20230322	10800	13.06	20221013	1.05	N	004380	500	105 억		7229631	N	N	4	N	00	N
48	20230824	100153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12090	90	2	0.75	44625720	3683	14.17	12050	12160	12050	15600	8400	12000	12116.68	34.43	0	-338	12226	12112	12006	11892	11786	12060	11840	105	3600	500	8640	10	1	21000000	2539	15.25	1.20	12	0.02	793.00	10079.00	18140	20230322	-33.35	10800	20221013	11.94	18140	-33.35	20230322	11240	7.56	20230727	18140	-33.35	20230322	10800	11.94	20221013	1.05	N	004380	500	105 억		7229631	N	N	4	N	00	N
49	20230824	090152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12100	100	2	0.83	1862050	154	0.59	12050	12100	12050	15600	8400	12000	12091.23	34.43	0	-106	12226	12112	12006	11892	11786	12060	11840	105	3600	500	8640	10	1	21000000	2541	15.26	1.20	12	0.00	793.00	10079.00	18140	20230322	-33.30	10800	20221013	12.04	18140	-33.30	20230322	11240	7.65	20230727	18140	-33.30	20230322	10800	12.04	20221013	1.05	N	004380	500	105 억		7229631	N	N	4	N	00	N
50	20230823	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12000	-120	5	-0.99	309371800	25783	56.48	12120	12120	11900	15750	8490	12120	11998.06	34.43	0	537	12753	12436	12263	11946	11773	12350	11860	105	3630	500	8720	10	1	21000000	2520	15.13	1.19	12	0.12	793.00	10079.00	18140	20230322	-33.85	10800	20221013	11.11	18140	-33.85	20230322	11240	6.76	20230727	18140	-33.85	20230322	10800	11.11	20221013	1.07	N	004380	500	105 억		7230396	N	N	4	N	00	N
51	20230823	150153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11970	-150	5	-1.24	297389730	24785	54.30	12120	12120	11900	15750	8490	12120	11997.74	34.43	0	663	12753	12436	12263	11946	11773	12350	11860	105	3630	500	8720	10	1	21000000	2514	15.09	1.19	12	0.12	793.00	10079.00	18140	20230322	-34.01	10800	20221013	10.83	18140	-34.01	20230322	11240	6.49	20230727	18140	-34.01	20230322	10800	10.83	20221013	1.07	N	004380	500	105 억		7230396	N	N	6	N	00	N
52	20230823	140153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11970	-150	5	-1.24	265397010	22119	48.46	12120	12120	11900	15750	8490	12120	11997.44	34.43	0	859	12753	12436	12263	11946	11773	12350	11860	105	3630	500	8720	10	1	21000000	2514	15.09	1.19	12	0.11	793.00	10079.00	18140	20230322	-34.01	10800	20221013	10.83	18140	-34.01	20230322	11240	6.49	20230727	18140	-34.01	20230322	10800	10.83	20221013	1.07	N	004380	500	105 억		7230396	N	N	6	N	00	N
53	20230823	130153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12030	-90	5	-0.74	232081350	19343	42.38	12120	12120	11900	15750	8490	12120	11996.87	34.43	0	944	12753	12436	12263	11946	11773	12350	11860	105	3630	500	8720	10	1	21000000	2526	15.17	1.19	12	0.09	793.00	10079.00	18140	20230322	-33.68	10800	20221013	11.39	18140	-33.68	20230322	11240	7.03	20230727	18140	-33.68	20230322	10800	11.39	20221013	1.07	N	004380	500	105 억		7230396	N	N	6	N	00	N
54	20230823	120153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12040	-80	5	-0.66	196976290	16421	35.97	12120	12120	11900	15750	8490	12120	11993.78	34.43	0	1429	12753	12436	12263	11946	11773	12350	11860	105	3630	500	8720	10	1	21000000	2528	15.18	1.19	12	0.08	793.00	10079.00	18140	20230322	-33.63	10800	20221013	11.48	18140	-33.63	20230322	11240	7.12	20230727	18140	-33.63	20230322	10800	11.48	20221013	1.07	N	004380	500	105 억		7230396	N	N	6	N	00	N
55	20230823	110152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11980	-140	5	-1.16	171760930	14320	31.37	12120	12120	11900	15750	8490	12120	11992.61	34.43	0	1370	12753	12436	12263	11946	11773	12350	11860	105	3630	500	8720	10	1	21000000	2516	15.11	1.19	12	0.07	793.00	10079.00	18140	20230322	-33.96	10800	20221013	10.93	18140	-33.96	20230322	11240	6.58	20230727	18140	-33.96	20230322	10800	10.93	20221013	1.07	N	004380	500	105 억		7230396	N	N	6	N	00	N
56	20230823	100153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11990	-130	5	-1.07	130512960	10886	23.85	12120	12120	11900	15750	8490	12120	11986.49	34.43	0	466	12753	12436	12263	11946	11773	12350	11860	105	3630	500	8720	10	1	21000000	2518	15.12	1.19	12	0.05	793.00	10079.00	18140	20230322	-33.90	10800	20221013	11.02	18140	-33.90	20230322	11240	6.67	20230727	18140	-33.90	20230322	10800	11.02	20221013	1.07	N	004380	500	105 억		7230396	N	N	6	N	00	N
57	20230823	090153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12020	-100	5	-0.83	12870650	1064	2.33	12120	12120	12020	15750	8490	12120	12090.69	34.43	0	-335	12753	12436	12263	11946	11773	12350	11860	105	3630	500	8720	10	1	21000000	2524	15.16	1.19	12	0.01	793.00	10079.00	18140	20230322	-33.74	10800	20221013	11.30	18140	-33.74	20230322	11240	6.94	20230727	18140	-33.74	20230322	10800	11.30	20221013	1.07	N	004380	500	105 억		7230396	N	N	6	N	00	N
58	20230822	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12120	-280	5	-2.26	556731410	45597	79.11	12580	12580	12090	16120	8680	12400	12209.83	34.51	0	-15591	12840	12620	12440	12220	12040	12530	12130	105	3720	500	8920	10	1	21000000	2545	15.28	1.20	12	0.22	793.00	10079.00	18140	20230322	-33.19	10800	20221013	12.22	18140	-33.19	20230322	11240	7.83	20230727	18140	-33.19	20230322	10800	12.22	20221013	1.04	N	004380	500	105 억		7246801	N	N	6	N	00	N
59	20230822	150152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12110	-290	5	-2.34	523082870	42821	74.29	12580	12580	12100	16120	8680	12400	12215.57	34.51	0	-14841	12840	12620	12440	12220	12040	12530	12130	105	3720	500	8920	10	1	21000000	2543	15.27	1.20	12	0.20	793.00	10079.00	18140	20230322	-33.24	10800	20221013	12.13	18140	-33.24	20230322	11240	7.74	20230727	18140	-33.24	20230322	10800	12.13	20221013	1.04	N	004380	500	105 억		7246801	N	N	10	N	00	N
60	20230822	140152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12140	-260	5	-2.10	497611340	40720	70.65	12580	12580	12100	16120	8680	12400	12220.32	34.51	0	-13789	12840	12620	12440	12220	12040	12530	12130	105	3720	500	8920	10	1	21000000	2549	15.31	1.20	12	0.19	793.00	10079.00	18140	20230322	-33.08	10800	20221013	12.41	18140	-33.08	20230322	11240	8.01	20230727	18140	-33.08	20230322	10800	12.41	20221013	1.04	N	004380	500	105 억		7246801	N	N	10	N	00	N
61	20230822	130151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12120	-280	5	-2.26	388292400	31707	55.01	12580	12580	12120	16120	8680	12400	12246.27	34.51	0	-9570	12840	12620	12440	12220	12040	12530	12130	105	3720	500	8920	10	1	21000000	2545	15.28	1.20	12	0.15	793.00	10079.00	18140	20230322	-33.19	10800	20221013	12.22	18140	-33.19	20230322	11240	7.83	20230727	18140	-33.19	20230322	10800	12.22	20221013	1.04	N	004380	500	105 억		7246801	N	N	10	N	00	N
62	20230822	120150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12140	-260	5	-2.10	334734470	27296	47.36	12580	12580	12130	16120	8680	12400	12263.13	34.51	0	-8770	12840	12620	12440	12220	12040	12530	12130	105	3720	500	8920	10	1	21000000	2549	15.31	1.20	12	0.13	793.00	10079.00	18140	20230322	-33.08	10800	20221013	12.41	18140	-33.08	20230322	11240	8.01	20230727	18140	-33.08	20230322	10800	12.41	20221013	1.04	N	004380	500	105 억		7246801	N	N	10	N	00	N
63	20230822	110152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12140	-260	5	-2.10	278366620	22657	39.31	12580	12580	12130	16120	8680	12400	12286.12	34.51	0	-6550	12840	12620	12440	12220	12040	12530	12130	105	3720	500	8920	10	1	21000000	2549	15.31	1.20	12	0.11	793.00	10079.00	18140	20230322	-33.08	10800	20221013	12.41	18140	-33.08	20230322	11240	8.01	20230727	18140	-33.08	20230322	10800	12.41	20221013	1.04	N	004380	500	105 억		7246801	N	N	10	N	00	N
64	20230822	100151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12230	-170	5	-1.37	159976410	12947	22.46	12580	12580	12230	16120	8680	12400	12356.25	34.51	0	-4480	12840	12620	12440	12220	12040	12530	12130	105	3720	500	8920	10	1	21000000	2568	15.42	1.21	12	0.06	793.00	10079.00	18140	20230322	-32.58	10800	20221013	13.24	18140	-32.58	20230322	11240	8.81	20230727	18140	-32.58	20230322	10800	13.24	20221013	1.04	N	004380	500	105 억		7246801	N	N	10	N	00	N
65	20230822	090152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12480	80	2	0.65	14903800	1187	2.06	12580	12580	12460	16120	8680	12400	12555.86	34.51	0	-46	12840	12620	12440	12220	12040	12530	12130	105	3720	500	8920	10	1	21000000	2621	15.74	1.24	12	0.01	793.00	10079.00	18140	20230322	-31.20	10800	20221013	15.56	18140	-31.20	20230322	11240	11.03	20230727	18140	-31.20	20230322	10800	15.56	20221013	1.04	N	004380	500	105 억		7246801	N	N	10	N	00	N
66	20230821	160151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12400	0	3	0.00	714207270	57342	63.12	12410	12660	12260	16120	8680	12400	12455.53	34.51	0	8636	13086	12742	12376	12032	11666	12915	12205	105	3720	500	8920	10	1	21000000	2604	15.64	1.23	12	0.27	793.00	10079.00	18140	20230322	-31.64	10800	20221013	14.81	18140	-31.64	20230322	11240	10.32	20230727	18140	-31.64	20230322	10800	14.81	20221013	1.03	N	004380	500	105 억		7247992	N	N	10	N	00	N
67	20230821	150151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	100	2	0.81	643845670	51685	56.90	12410	12660	12260	16120	8680	12400	12457.16	34.51	0	7509	13086	12742	12376	12032	11666	12915	12205	105	3720	500	8920	10	1	21000000	2625	15.76	1.24	12	0.25	793.00	10079.00	18140	20230322	-31.09	10800	20221013	15.74	18140	-31.09	20230322	11240	11.21	20230727	18140	-31.09	20230322	10800	15.74	20221013	1.03	N	004380	500	105 억		7247992	N	N	11	N	00	N
68	20230821	140152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	190	2	1.53	561997580	45174	49.73	12410	12660	12260	16120	8680	12400	12440.78	34.51	0	7163	13086	12742	12376	12032	11666	12915	12205	105	3720	500	8920	10	1	21000000	2644	15.88	1.25	12	0.22	793.00	10079.00	18140	20230322	-30.60	10800	20221013	16.57	18140	-30.60	20230322	11240	12.01	20230727	18140	-30.60	20230322	10800	16.57	20221013	1.03	N	004380	500	105 억		7247992	N	N	11	N	00	N
69	20230821	130153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12550	150	2	1.21	479766930	38655	42.55	12410	12600	12260	16120	8680	12400	12411.53	34.51	0	4788	13086	12742	12376	12032	11666	12915	12205	105	3720	500	8920	10	1	21000000	2636	15.83	1.25	12	0.18	793.00	10079.00	18140	20230322	-30.82	10800	20221013	16.20	18140	-30.82	20230322	11240	11.65	20230727	18140	-30.82	20230322	10800	16.20	20221013	1.03	N	004380	500	105 억		7247992	N	N	11	N	00	N
70	20230821	120153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12460	60	2	0.48	401310550	32375	35.64	12410	12550	12260	16120	8680	12400	12395.69	34.51	0	828	13086	12742	12376	12032	11666	12915	12205	105	3720	500	8920	10	1	21000000	2617	15.71	1.24	12	0.15	793.00	10079.00	18140	20230322	-31.31	10800	20221013	15.37	18140	-31.31	20230322	11240	10.85	20230727	18140	-31.31	20230322	10800	15.37	20221013	1.03	N	004380	500	105 억		7247992	N	N	11	N	00	N
71	20230821	110152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12320	-80	5	-0.65	324248590	26162	28.80	12410	12550	12260	16120	8680	12400	12393.86	34.51	0	-3065	13086	12742	12376	12032	11666	12915	12205	105	3720	500	8920	10	1	21000000	2587	15.54	1.22	12	0.12	793.00	10079.00	18140	20230322	-32.08	10800	20221013	14.07	18140	-32.08	20230322	11240	9.61	20230727	18140	-32.08	20230322	10800	14.07	20221013	1.03	N	004380	500	105 억		7247992	N	N	11	N	00	N
72	20230821	100151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12310	-90	5	-0.73	126122160	10175	11.20	12410	12550	12260	16120	8680	12400	12395.28	34.51	0	-1010	13086	12742	12376	12032	11666	12915	12205	105	3720	500	8920	10	1	21000000	2585	15.52	1.22	12	0.05	793.00	10079.00	18140	20230322	-32.14	10800	20221013	13.98	18140	-32.14	20230322	11240	9.52	20230727	18140	-32.14	20230322	10800	13.98	20221013	1.03	N	004380	500	105 억		7247992	N	N	11	N	00	N
73	20230821	090154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12440	40	2	0.32	7817240	629	0.69	12410	12450	12410	16120	8680	12400	12430.47	34.51	0	-436	13086	12742	12376	12032	11666	12915	12205	105	3720	500	8920	10	1	21000000	2612	15.69	1.23	12	0.00	793.00	10079.00	18140	20230322	-31.42	10800	20221013	15.19	18140	-31.42	20230322	11240	10.68	20230727	18140	-31.42	20230322	10800	15.19	20221013	1.03	N	004380	500	105 억		7247992	N	N	11	N	00	N
74	20230818	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12400	120	2	0.98	1130239280	90476	26.80	12010	12720	12010	15960	8600	12280	12492.32	34.43	0	12802	13720	13000	12350	11630	10980	13360	11990	105	3680	500	8840	10	1	21000000	2604	15.64	1.23	12	0.43	793.00	10079.00	18140	20230322	-31.64	10800	20221013	14.81	18140	-31.64	20230322	11240	10.32	20230727	18140	-31.64	20230322	10800	14.81	20221013	1.05	N	004380	500	105 억		7229506	N	N	11	N	00	N
75	20230818	150152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12370	90	2	0.73	1096257690	87731	25.98	12010	12720	12010	15960	8600	12280	12495.79	34.43	0	12495	13720	13000	12350	11630	10980	13360	11990	105	3680	500	8840	10	1	21000000	2598	15.60	1.23	12	0.42	793.00	10079.00	18140	20230322	-31.81	10800	20221013	14.54	18140	-31.81	20230322	11240	10.05	20230727	18140	-31.81	20230322	10800	14.54	20221013	1.05	N	004380	500	105 억		7229506	N	N	27	N	00	N
76	20230818	140152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12450	170	2	1.38	1021823350	81734	24.21	12010	12720	12010	15960	8600	12280	12501.95	34.43	0	14475	13720	13000	12350	11630	10980	13360	11990	105	3680	500	8840	10	1	21000000	2615	15.70	1.24	12	0.39	793.00	10079.00	18140	20230322	-31.37	10800	20221013	15.28	18140	-31.37	20230322	11240	10.77	20230727	18140	-31.37	20230322	10800	15.28	20221013	1.05	N	004380	500	105 억		7229506	N	N	27	N	00	N
77	20230818	130151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12510	230	2	1.87	973411020	77847	23.06	12010	12720	12010	15960	8600	12280	12504.30	34.43	0	13988	13720	13000	12350	11630	10980	13360	11990	105	3680	500	8840	10	1	21000000	2627	15.78	1.24	12	0.37	793.00	10079.00	18140	20230322	-31.04	10800	20221013	15.83	18140	-31.04	20230322	11240	11.30	20230727	18140	-31.04	20230322	10800	15.83	20221013	1.05	N	004380	500	105 억		7229506	N	N	27	N	00	N
78	20230818	120158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12600	320	2	2.61	917562890	73381	21.73	12010	12720	12010	15960	8600	12280	12504.25	34.43	0	11604	13720	13000	12350	11630	10980	13360	11990	105	3680	500	8840	10	1	21000000	2646	15.89	1.25	12	0.35	793.00	10079.00	18140	20230322	-30.54	10800	20221013	16.67	18140	-30.54	20230322	11240	12.10	20230727	18140	-30.54	20230322	10800	16.67	20221013	1.05	N	004380	500	105 억		7229506	N	N	27	N	00	N
79	20230818	110150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12610	330	2	2.69	738059880	59186	17.53	12010	12640	12010	15960	8600	12280	12470.34	34.43	0	8382	13720	13000	12350	11630	10980	13360	11990	105	3680	500	8840	10	1	21000000	2648	15.90	1.25	12	0.28	793.00	10079.00	18140	20230322	-30.49	10800	20221013	16.76	18140	-30.49	20230322	11240	12.19	20230727	18140	-30.49	20230322	10800	16.76	20221013	1.05	N	004380	500	105 억		7229506	N	N	27	N	00	N
80	20230818	100153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	310	2	2.52	534526830	42971	12.73	12010	12630	12010	15960	8600	12280	12439.43	34.43	0	4806	13720	13000	12350	11630	10980	13360	11990	105	3680	500	8840	10	1	21000000	2644	15.88	1.25	12	0.20	793.00	10079.00	18140	20230322	-30.60	10800	20221013	16.57	18140	-30.60	20230322	11240	12.01	20230727	18140	-30.60	20230322	10800	16.57	20221013	1.05	N	004380	500	105 억		7229506	N	N	27	N	00	N
81	20230818	090152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12120	-160	5	-1.30	34974690	2908	0.86	12010	12200	12010	15960	8600	12280	12022.63	34.43	0	358	13720	13000	12350	11630	10980	13360	11990	105	3680	500	8840	10	1	21000000	2545	15.28	1.20	12	0.01	793.00	10079.00	18140	20230322	-33.19	10800	20221013	12.22	18140	-33.19	20230322	11240	7.83	20230727	18140	-33.19	20230322	10800	12.22	20221013	1.05	N	004380	500	105 억		7229506	N	N	27	N	00	N
82	20230817	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12280	310	2	2.59	4194065560	335593	438.09	11820	13070	11700	15560	8380	11970	12497.72	34.43	0	-3919	12523	12246	12033	11756	11543	12140	11650	105	3590	500	8610	10	1	21000000	2579	15.49	1.22	12	1.60	793.00	10079.00	18140	20230322	-32.30	10800	20221013	13.70	18140	-32.30	20230322	11240	9.25	20230727	18140	-32.30	20230322	10800	13.70	20221013	1.05	N	004380	500	105 억		7230345	N	N	27	N	00	N
83	20230817	150153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12370	400	2	3.34	3968182920	317234	414.13	11820	13070	11700	15560	8380	11970	12508.69	34.43	0	-7362	12523	12246	12033	11756	11543	12140	11650	105	3590	500	8610	10	1	21000000	2598	15.60	1.23	12	1.51	793.00	10079.00	18140	20230322	-31.81	10800	20221013	14.54	18140	-31.81	20230322	11240	10.05	20230727	18140	-31.81	20230322	10800	14.54	20221013	1.05	N	004380	500	105 억		7230345	N	N	4	N	00	N
84	20230817	140151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12350	380	2	3.17	628457010	52123	68.04	11820	12460	11700	15560	8380	11970	12057.19	34.43	0	3479	12523	12246	12033	11756	11543	12140	11650	105	3590	500	8610	10	1	21000000	2594	15.57	1.23	12	0.25	793.00	10079.00	18140	20230322	-31.92	10800	20221013	14.35	18140	-31.92	20230322	11240	9.88	20230727	18140	-31.92	20230322	10800	14.35	20221013	1.05	N	004380	500	105 억		7230345	N	N	4	N	00	N
85	20230817	130150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12170	200	2	1.67	410828640	34431	44.95	11820	12220	11700	15560	8380	11970	11931.94	34.43	0	-137	12523	12246	12033	11756	11543	12140	11650	105	3590	500	8610	10	1	21000000	2556	15.35	1.21	12	0.16	793.00	10079.00	18140	20230322	-32.91	10800	20221013	12.69	18140	-32.91	20230322	11240	8.27	20230727	18140	-32.91	20230322	10800	12.69	20221013	1.05	N	004380	500	105 억		7230345	N	N	4	N	00	N
86	20230817	120151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12100	130	2	1.09	331073990	27843	36.35	11820	12190	11700	15560	8380	11970	11890.74	34.43	0	-3006	12523	12246	12033	11756	11543	12140	11650	105	3590	500	8610	10	1	21000000	2541	15.26	1.20	12	0.13	793.00	10079.00	18140	20230322	-33.30	10800	20221013	12.04	18140	-33.30	20230322	11240	7.65	20230727	18140	-33.30	20230322	10800	12.04	20221013	1.05	N	004380	500	105 억		7230345	N	N	4	N	00	N
87	20230817	110151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12000	30	2	0.25	256221950	21633	28.24	11820	12070	11700	15560	8380	11970	11844.03	34.43	0	-5160	12523	12246	12033	11756	11543	12140	11650	105	3590	500	8610	10	1	21000000	2520	15.13	1.19	12	0.10	793.00	10079.00	18140	20230322	-33.85	10800	20221013	11.11	18140	-33.85	20230322	11240	6.76	20230727	18140	-33.85	20230322	10800	11.11	20221013	1.05	N	004380	500	105 억		7230345	N	N	4	N	00	N
88	20230817	100151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11750	-220	5	-1.84	180621320	15294	19.97	11820	12070	11700	15560	8380	11970	11809.95	34.43	0	-4568	12523	12246	12033	11756	11543	12140	11650	105	3590	500	8610	10	1	21000000	2468	14.82	1.17	12	0.07	793.00	10079.00	18140	20230322	-35.23	10800	20221013	8.80	18140	-35.23	20230322	11240	4.54	20230727	18140	-35.23	20230322	10800	8.80	20221013	1.05	N	004380	500	105 억		7230345	N	N	4	N	00	N
89	20230817	090151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11980	10	2	0.08	17217910	1452	1.90	11820	12020	11820	15560	8380	11970	11858.06	34.43	0	-154	12523	12246	12033	11756	11543	12140	11650	105	3590	500	8610	10	1	21000000	2516	15.11	1.19	12	0.01	793.00	10079.00	18140	20230322	-33.96	10800	20221013	10.93	18140	-33.96	20230322	11240	6.58	20230727	18140	-33.96	20230322	10800	10.93	20221013	1.05	N	004380	500	105 억		7230345	N	N	4	N	00	N
90	20230816	160151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11970	-360	5	-2.92	914848680	76461	313.80	12100	12310	11820	16020	8640	12330	11964.90	34.55	0	-25454	12530	12430	12350	12250	12170	12390	12210	105	3690	500	8870	10	1	21000000	2514	15.09	1.19	12	0.36	793.00	10079.00	18140	20230322	-34.01	10800	20221013	10.83	18140	-34.01	20230322	11240	6.49	20230727	18140	-34.01	20230322	10800	10.83	20221013	1.05	N	004380	500	105 억		7256487	N	N	4	N	00	N
91	20230816	150150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11990	-340	5	-2.76	795644570	66490	272.88	12100	12310	11820	16020	8640	12330	11966.38	34.55	0	-25572	12530	12430	12350	12250	12170	12390	12210	105	3690	500	8870	10	1	21000000	2518	15.12	1.19	12	0.32	793.00	10079.00	18140	20230322	-33.90	10800	20221013	11.02	18140	-33.90	20230322	11240	6.67	20230727	18140	-33.90	20230322	10800	11.02	20221013	1.05	N	004380	500	105 억		7256487	N	N	4	N	00	N
92	20230816	140151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11970	-360	5	-2.92	519963410	43475	178.42	12100	12310	11820	16020	8640	12330	11960.06	34.55	0	-24170	12530	12430	12350	12250	12170	12390	12210	105	3690	500	8870	10	1	21000000	2514	15.09	1.19	12	0.21	793.00	10079.00	18140	20230322	-34.01	10800	20221013	10.83	18140	-34.01	20230322	11240	6.49	20230727	18140	-34.01	20230322	10800	10.83	20221013	1.05	N	004380	500	105 억		7256487	N	N	4	N	00	N
93	20230816	130153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11950	-380	5	-3.08	467690610	39093	160.44	12100	12310	11820	16020	8640	12330	11963.54	34.55	0	-23718	12530	12430	12350	12250	12170	12390	12210	105	3690	500	8870	10	1	21000000	2510	15.07	1.19	12	0.19	793.00	10079.00	18140	20230322	-34.12	10800	20221013	10.65	18140	-34.12	20230322	11240	6.32	20230727	18140	-34.12	20230322	10800	10.65	20221013	1.05	N	004380	500	105 억		7256487	N	N	4	N	00	N
94	20230816	120153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11990	-340	5	-2.76	439123660	36712	150.67	12100	12310	11820	16020	8640	12330	11961.31	34.55	0	-23741	12530	12430	12350	12250	12170	12390	12210	105	3690	500	8870	10	1	21000000	2518	15.12	1.19	12	0.17	793.00	10079.00	18140	20230322	-33.90	10800	20221013	11.02	18140	-33.90	20230322	11240	6.67	20230727	18140	-33.90	20230322	10800	11.02	20221013	1.05	N	004380	500	105 억		7256487	N	N	4	N	00	N
95	20230816	110153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11950	-380	5	-3.08	412776480	34517	141.66	12100	12310	11820	16020	8640	12330	11958.64	34.55	0	-23548	12530	12430	12350	12250	12170	12390	12210	105	3690	500	8870	10	1	21000000	2510	15.07	1.19	12	0.16	793.00	10079.00	18140	20230322	-34.12	10800	20221013	10.65	18140	-34.12	20230322	11240	6.32	20230727	18140	-34.12	20230322	10800	10.65	20221013	1.05	N	004380	500	105 억		7256487	N	N	4	N	00	N
96	20230816	100152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11850	-480	5	-3.89	259223920	21656	88.88	12100	12310	11820	16020	8640	12330	11970.07	34.55	0	-14693	12530	12430	12350	12250	12170	12390	12210	105	3690	500	8870	10	1	21000000	2489	14.94	1.18	12	0.10	793.00	10079.00	18140	20230322	-34.67	10800	20221013	9.72	18140	-34.67	20230322	11240	5.43	20230727	18140	-34.67	20230322	10800	9.72	20221013	1.05	N	004380	500	105 억		7256487	N	N	4	N	00	N
97	20230816	090151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12130	-200	5	-1.62	7192760	594	2.44	12100	12310	12100	16020	8640	12330	12109.02	34.55	0	-100	12530	12430	12350	12250	12170	12390	12210	105	3690	500	8870	10	1	21000000	2547	15.30	1.20	12	0.00	793.00	10079.00	18140	20230322	-33.13	10800	20221013	12.31	18140	-33.13	20230322	11240	7.92	20230727	18140	-33.13	20230322	10800	12.31	20221013	1.05	N	004380	500	105 억		7256487	N	N	4	N	00	N
98	20230814	160151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12330	-130	5	-1.04	297742670	24145	45.04	12340	12450	12270	16190	8730	12460	12330.80	34.58	0	-4430	13053	12756	12383	12086	11713	12905	12235	105	3730	500	8970	10	1	21000000	2589	15.55	1.22	12	0.11	793.00	10079.00	18140	20230322	-32.03	10800	20221013	14.17	18140	-32.03	20230322	11240	9.70	20230727	18140	-32.03	20230322	10800	14.17	20221013	1.04	N	004380	500	105 억		7262174	N	N	4	N	00	N
99	20230814	150150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12290	-170	5	-1.36	288085000	23361	43.58	12340	12450	12270	16190	8730	12460	12331.22	34.58	0	-4408	13053	12756	12383	12086	11713	12905	12235	105	3730	500	8970	10	1	21000000	2581	15.50	1.22	12	0.11	793.00	10079.00	18140	20230322	-32.25	10800	20221013	13.80	18140	-32.25	20230322	11240	9.34	20230727	18140	-32.25	20230322	10800	13.80	20221013	1.04	N	004380	500	105 억		7262174	N	N	6	N	00	N
100	20230814	140150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12290	-170	5	-1.36	258232060	20933	39.05	12340	12450	12270	16190	8730	12460	12335.41	34.58	0	-4025	13053	12756	12383	12086	11713	12905	12235	105	3730	500	8970	10	1	21000000	2581	15.50	1.22	12	0.10	793.00	10079.00	18140	20230322	-32.25	10800	20221013	13.80	18140	-32.25	20230322	11240	9.34	20230727	18140	-32.25	20230322	10800	13.80	20221013	1.04	N	004380	500	105 억		7262174	N	N	6	N	00	N
101	20230814	130150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12360	-100	5	-0.80	242962040	19692	36.74	12340	12450	12270	16190	8730	12460	12337.36	34.58	0	-3801	13053	12756	12383	12086	11713	12905	12235	105	3730	500	8970	10	1	21000000	2596	15.59	1.23	12	0.09	793.00	10079.00	18140	20230322	-31.86	10800	20221013	14.44	18140	-31.86	20230322	11240	9.96	20230727	18140	-31.86	20230322	10800	14.44	20221013	1.04	N	004380	500	105 억		7262174	N	N	6	N	00	N
102	20230814	120150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12290	-170	5	-1.36	237581130	19255	35.92	12340	12450	12270	16190	8730	12460	12337.91	34.58	0	-3906	13053	12756	12383	12086	11713	12905	12235	105	3730	500	8970	10	1	21000000	2581	15.50	1.22	12	0.09	793.00	10079.00	18140	20230322	-32.25	10800	20221013	13.80	18140	-32.25	20230322	11240	9.34	20230727	18140	-32.25	20230322	10800	13.80	20221013	1.04	N	004380	500	105 억		7262174	N	N	6	N	00	N
103	20230814	110150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12390	-70	5	-0.56	175835880	14239	26.56	12340	12450	12280	16190	8730	12460	12347.95	34.58	0	-1720	13053	12756	12383	12086	11713	12905	12235	105	3730	500	8970	10	1	21000000	2602	15.62	1.23	12	0.07	793.00	10079.00	18140	20230322	-31.70	10800	20221013	14.72	18140	-31.70	20230322	11240	10.23	20230727	18140	-31.70	20230322	10800	14.72	20221013	1.04	N	004380	500	105 억		7262174	N	N	6	N	00	N
104	20230814	100150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12370	-90	5	-0.72	122019650	9875	18.42	12340	12450	12290	16190	8730	12460	12355.15	34.58	0	-889	13053	12756	12383	12086	11713	12905	12235	105	3730	500	8970	10	1	21000000	2598	15.60	1.23	12	0.05	793.00	10079.00	18140	20230322	-31.81	10800	20221013	14.54	18140	-31.81	20230322	11240	10.05	20230727	18140	-31.81	20230322	10800	14.54	20221013	1.04	N	004380	500	105 억		7262174	N	N	6	N	00	N
105	20230814	090150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12340	-120	5	-0.96	16921220	1370	2.56	12340	12350	12340	16190	8730	12460	12340.82	34.58	0	-67	13053	12756	12383	12086	11713	12905	12235	105	3730	500	8970	10	1	21000000	2591	15.56	1.22	12	0.01	793.00	10079.00	18140	20230322	-31.97	10800	20221013	14.26	18140	-31.97	20230322	11240	9.79	20230727	18140	-31.97	20230322	10800	14.26	20221013	1.04	N	004380	500	105 억		7262174	N	N	6	N	00	N
106	20230811	160148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12460	340	2	2.81	652177590	52455	171.37	12150	12680	12010	15750	8490	12120	12433.04	34.54	0	8356	12346	12232	12146	12032	11946	12290	12090	105	3630	500	8720	10	1	21000000	2617	15.71	1.24	12	0.25	793.00	10079.00	18140	20230322	-31.31	10800	20221013	15.37	18140	-31.31	20230322	11240	10.85	20230727	18140	-31.31	20230322	10800	15.37	20221013	1.08	N	004380	500	105 억		7253335	N	N	6	N	00	N
107	20230811	150148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12510	390	2	3.22	562604970	45275	147.91	12150	12680	12010	15750	8490	12120	12426.39	34.54	0	9623	12346	12232	12146	12032	11946	12290	12090	105	3630	500	8720	10	1	21000000	2627	15.78	1.24	12	0.22	793.00	10079.00	18140	20230322	-31.04	10800	20221013	15.83	18140	-31.04	20230322	11240	11.30	20230727	18140	-31.04	20230322	10800	15.83	20221013	1.08	N	004380	500	105 억		7253335	N	N	7	N	00	N
108	20230811	140149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12410	290	2	2.39	290203830	23502	76.78	12150	12470	12010	15750	8490	12120	12348.05	34.54	0	11522	12346	12232	12146	12032	11946	12290	12090	105	3630	500	8720	10	1	21000000	2606	15.65	1.23	12	0.11	793.00	10079.00	18140	20230322	-31.59	10800	20221013	14.91	18140	-31.59	20230322	11240	10.41	20230727	18140	-31.59	20230322	10800	14.91	20221013	1.08	N	004380	500	105 억		7253335	N	N	7	N	00	N
109	20230811	130148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12410	290	2	2.39	255994070	20746	67.78	12150	12470	12010	15750	8490	12120	12339.44	34.54	0	10021	12346	12232	12146	12032	11946	12290	12090	105	3630	500	8720	10	1	21000000	2606	15.65	1.23	12	0.10	793.00	10079.00	18140	20230322	-31.59	10800	20221013	14.91	18140	-31.59	20230322	11240	10.41	20230727	18140	-31.59	20230322	10800	14.91	20221013	1.08	N	004380	500	105 억		7253335	N	N	7	N	00	N
110	20230811	120149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12400	280	2	2.31	227546550	18454	60.29	12150	12470	12010	15750	8490	12120	12330.47	34.54	0	8660	12346	12232	12146	12032	11946	12290	12090	105	3630	500	8720	10	1	21000000	2604	15.64	1.23	12	0.09	793.00	10079.00	18140	20230322	-31.64	10800	20221013	14.81	18140	-31.64	20230322	11240	10.32	20230727	18140	-31.64	20230322	10800	14.81	20221013	1.08	N	004380	500	105 억		7253335	N	N	7	N	00	N
111	20230811	110148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12310	190	2	1.57	203823500	16538	54.03	12150	12470	12010	15750	8490	12120	12324.56	34.54	0	7965	12346	12232	12146	12032	11946	12290	12090	105	3630	500	8720	10	1	21000000	2585	15.52	1.22	12	0.08	793.00	10079.00	18140	20230322	-32.14	10800	20221013	13.98	18140	-32.14	20230322	11240	9.52	20230727	18140	-32.14	20230322	10800	13.98	20221013	1.08	N	004380	500	105 억		7253335	N	N	7	N	00	N
112	20230811	100148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12370	250	2	2.06	99784340	8127	26.55	12150	12420	12010	15750	8490	12120	12278.13	34.54	0	2789	12346	12232	12146	12032	11946	12290	12090	105	3630	500	8720	10	1	21000000	2598	15.60	1.23	12	0.04	793.00	10079.00	18140	20230322	-31.81	10800	20221013	14.54	18140	-31.81	20230322	11240	10.05	20230727	18140	-31.81	20230322	10800	14.54	20221013	1.08	N	004380	500	105 억		7253335	N	N	7	N	00	N
113	20230811	090149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12150	30	2	0.25	48600	4	0.01	12150	12150	12150	15750	8490	12120	12150.00	34.54	0	0	12346	12232	12146	12032	11946	12290	12090	105	3630	500	8720	10	1	21000000	2552	15.32	1.21	12	0.00	793.00	10079.00	18140	20230322	-33.02	10800	20221013	12.50	18140	-33.02	20230322	11240	8.10	20230727	18140	-33.02	20230322	10800	12.50	20221013	1.08	N	004380	500	105 억		7253335	N	N	7	N	00	N
114	20230810	160148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12120	-170	5	-1.38	370867650	30608	80.37	12110	12260	12060	15970	8610	12290	12116.68	34.50	0	-3658	12676	12482	12296	12102	11916	12580	12200	105	3680	500	8840	10	1	21000000	2545	15.28	1.20	12	0.15	793.00	10079.00	18140	20230322	-33.19	10800	20221013	12.22	18140	-33.19	20230322	11240	7.83	20230727	18140	-33.19	20230322	10800	12.22	20221013	1.08	N	004380	500	105 억		7245599	N	N	7	N	00	N
115	20230810	150147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12120	-170	5	-1.38	355029880	29301	76.94	12110	12260	12060	15970	8610	12290	12116.65	34.50	0	-3191	12676	12482	12296	12102	11916	12580	12200	105	3680	500	8840	10	1	21000000	2545	15.28	1.20	12	0.14	793.00	10079.00	18140	20230322	-33.19	10800	20221013	12.22	18140	-33.19	20230322	11240	7.83	20230727	18140	-33.19	20230322	10800	12.22	20221013	1.08	N	004380	500	105 억		7245599	N	N	0	N	00	N
116	20230810	140148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12120	-170	5	-1.38	292320090	24130	63.36	12110	12260	12060	15970	8610	12290	12114.38	34.50	0	-4141	12676	12482	12296	12102	11916	12580	12200	105	3680	500	8840	10	1	21000000	2545	15.28	1.20	12	0.11	793.00	10079.00	18140	20230322	-33.19	10800	20221013	12.22	18140	-33.19	20230322	11240	7.83	20230727	18140	-33.19	20230322	10800	12.22	20221013	1.08	N	004380	500	105 억		7245599	N	N	0	N	00	N
117	20230810	130146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12100	-190	5	-1.55	246674940	20364	53.47	12110	12260	12060	15970	8610	12290	12113.29	34.50	0	-3756	12676	12482	12296	12102	11916	12580	12200	105	3680	500	8840	10	1	21000000	2541	15.26	1.20	12	0.10	793.00	10079.00	18140	20230322	-33.30	10800	20221013	12.04	18140	-33.30	20230322	11240	7.65	20230727	18140	-33.30	20230322	10800	12.04	20221013	1.08	N	004380	500	105 억		7245599	N	N	0	N	00	N
118	20230810	120147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12110	-180	5	-1.46	197670360	16318	42.85	12110	12260	12060	15970	8610	12290	12113.64	34.50	0	-3345	12676	12482	12296	12102	11916	12580	12200	105	3680	500	8840	10	1	21000000	2543	15.27	1.20	12	0.08	793.00	10079.00	18140	20230322	-33.24	10800	20221013	12.13	18140	-33.24	20230322	11240	7.74	20230727	18140	-33.24	20230322	10800	12.13	20221013	1.08	N	004380	500	105 억		7245599	N	N	0	N	00	N
119	20230810	110148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12170	-120	5	-0.98	151581110	12522	32.88	12110	12260	12060	15970	8610	12290	12105.18	34.50	0	-2150	12676	12482	12296	12102	11916	12580	12200	105	3680	500	8840	10	1	21000000	2556	15.35	1.21	12	0.06	793.00	10079.00	18140	20230322	-32.91	10800	20221013	12.69	18140	-32.91	20230322	11240	8.27	20230727	18140	-32.91	20230322	10800	12.69	20221013	1.08	N	004380	500	105 억		7245599	N	N	0	N	00	N
120	20230810	100149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12110	-180	5	-1.46	91605200	7565	19.86	12110	12260	12060	15970	8610	12290	12109.08	34.50	0	-688	12676	12482	12296	12102	11916	12580	12200	105	3680	500	8840	10	1	21000000	2543	15.27	1.20	12	0.04	793.00	10079.00	18140	20230322	-33.24	10800	20221013	12.13	18140	-33.24	20230322	11240	7.74	20230727	18140	-33.24	20230322	10800	12.13	20221013	1.08	N	004380	500	105 억		7245599	N	N	0	N	00	N
121	20230810	090148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12260	-30	5	-0.24	2624610	216	0.57	12110	12260	12110	15970	8610	12290	12150.97	34.50	0	63	12676	12482	12296	12102	11916	12580	12200	105	3680	500	8840	10	1	21000000	2575	15.46	1.22	12	0.00	793.00	10079.00	18140	20230322	-32.41	10800	20221013	13.52	18140	-32.41	20230322	11240	9.07	20230727	18140	-32.41	20230322	10800	13.52	20221013	1.08	N	004380	500	105 억		7245599	N	N	0	N	00	N
122	20230809	160148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12290	240	2	1.99	464905340	37757	118.22	12140	12490	12110	15660	8440	12050	12313.71	34.44	0	12711	12756	12402	12226	11872	11696	12315	11785	105	3610	500	8670	10	1	21000000	2581	15.50	1.22	12	0.18	793.00	10079.00	18140	20230322	-32.25	10800	20221013	13.80	18140	-32.25	20230322	11240	9.34	20230727	18140	-32.25	20230322	10800	13.80	20221013	1.05	N	004380	500	105 억		7231391	N	N	15	N	00	N
123	20230809	150147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12280	230	2	1.91	449624180	36513	114.32	12140	12490	12110	15660	8440	12050	12314.62	34.44	0	12530	12756	12402	12226	11872	11696	12315	11785	105	3610	500	8670	10	1	21000000	2579	15.49	1.22	12	0.17	793.00	10079.00	18140	20230322	-32.30	10800	20221013	13.70	18140	-32.30	20230322	11240	9.25	20230727	18140	-32.30	20230322	10800	13.70	20221013	1.05	N	004380	500	105 억		7231391	N	N	15	N	00	N
124	20230809	140146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12320	270	2	2.24	431309550	35024	109.66	12140	12490	12110	15660	8440	12050	12315.25	34.44	0	11635	12756	12402	12226	11872	11696	12315	11785	105	3610	500	8670	10	1	21000000	2587	15.54	1.22	12	0.17	793.00	10079.00	18140	20230322	-32.08	10800	20221013	14.07	18140	-32.08	20230322	11240	9.61	20230727	18140	-32.08	20230322	10800	14.07	20221013	1.05	N	004380	500	105 억		7231391	N	N	15	N	00	N
125	20230809	130148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12260	210	2	1.74	374113340	30375	95.11	12140	12490	12110	15660	8440	12050	12317.14	34.44	0	8275	12756	12402	12226	11872	11696	12315	11785	105	3610	500	8670	10	1	21000000	2575	15.46	1.22	12	0.14	793.00	10079.00	18140	20230322	-32.41	10800	20221013	13.52	18140	-32.41	20230322	11240	9.07	20230727	18140	-32.41	20230322	10800	13.52	20221013	1.05	N	004380	500	105 억		7231391	N	N	15	N	00	N
126	20230809	120148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12250	200	2	1.66	348707610	28308	88.63	12140	12490	12110	15660	8440	12050	12319.04	34.44	0	7813	12756	12402	12226	11872	11696	12315	11785	105	3610	500	8670	10	1	21000000	2573	15.45	1.22	12	0.13	793.00	10079.00	18140	20230322	-32.47	10800	20221013	13.43	18140	-32.47	20230322	11240	8.99	20230727	18140	-32.47	20230322	10800	13.43	20221013	1.05	N	004380	500	105 억		7231391	N	N	15	N	00	N
127	20230809	110149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12180	130	2	1.08	319489070	25920	81.16	12140	12490	12110	15660	8440	12050	12326.76	34.44	0	7491	12756	12402	12226	11872	11696	12315	11785	105	3610	500	8670	10	1	21000000	2558	15.36	1.21	12	0.12	793.00	10079.00	18140	20230322	-32.86	10800	20221013	12.78	18140	-32.86	20230322	11240	8.36	20230727	18140	-32.86	20230322	10800	12.78	20221013	1.05	N	004380	500	105 억		7231391	N	N	15	N	00	N
128	20230809	100146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12270	220	2	1.83	258425190	20926	65.52	12140	12490	12110	15660	8440	12050	12350.54	34.44	0	7859	12756	12402	12226	11872	11696	12315	11785	105	3610	500	8670	10	1	21000000	2577	15.47	1.22	12	0.10	793.00	10079.00	18140	20230322	-32.36	10800	20221013	13.61	18140	-32.36	20230322	11240	9.16	20230727	18140	-32.36	20230322	10800	13.61	20221013	1.05	N	004380	500	105 억		7231391	N	N	15	N	00	N
129	20230809	090147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12150	100	2	0.83	8615710	710	2.22	12140	12150	12140	15660	8440	12050	12144.67	34.44	0	-319	12756	12402	12226	11872	11696	12315	11785	105	3610	500	8670	10	1	21000000	2552	15.32	1.21	12	0.00	793.00	10079.00	18140	20230322	-33.02	10800	20221013	12.50	18140	-33.02	20230322	11240	8.10	20230727	18140	-33.02	20230322	10800	12.50	20221013	1.05	N	004380	500	105 억		7231391	N	N	15	N	00	N
130	20230808	160148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12050	-330	5	-2.67	386426690	31656	68.19	12330	12580	12050	16090	8670	12380	12207.31	34.46	0	-4139	12900	12640	12320	12060	11740	12770	12190	105	3710	500	8910	10	1	21000000	2531	15.20	1.20	12	0.15	793.00	10079.00	18140	20230322	-33.57	10800	20221013	11.57	18140	-33.57	20230322	11240	7.21	20230727	18140	-33.57	20230322	10800	11.57	20221013	1.08	N	004380	500	105 억		7237043	N	N	15	N	00	N
131	20230808	150147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12100	-280	5	-2.26	320695200	26207	56.46	12330	12580	12070	16090	8670	12380	12237.01	34.46	0	-5110	12900	12640	12320	12060	11740	12770	12190	105	3710	500	8910	10	1	21000000	2541	15.26	1.20	12	0.12	793.00	10079.00	18140	20230322	-33.30	10800	20221013	12.04	18140	-33.30	20230322	11240	7.65	20230727	18140	-33.30	20230322	10800	12.04	20221013	1.08	N	004380	500	105 억		7237043	N	N	4	N	00	N
132	20230808	140147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12100	-280	5	-2.26	267171630	21785	46.93	12330	12580	12070	16090	8670	12380	12264.02	34.46	0	-4545	12900	12640	12320	12060	11740	12770	12190	105	3710	500	8910	10	1	21000000	2541	15.26	1.20	12	0.10	793.00	10079.00	18140	20230322	-33.30	10800	20221013	12.04	18140	-33.30	20230322	11240	7.65	20230727	18140	-33.30	20230322	10800	12.04	20221013	1.08	N	004380	500	105 억		7237043	N	N	4	N	00	N
133	20230808	130146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12160	-220	5	-1.78	218118000	17732	38.20	12330	12580	12120	16090	8670	12380	12300.81	34.46	0	-4266	12900	12640	12320	12060	11740	12770	12190	105	3710	500	8910	10	1	21000000	2554	15.33	1.21	12	0.08	793.00	10079.00	18140	20230322	-32.97	10800	20221013	12.59	18140	-32.97	20230322	11240	8.19	20230727	18140	-32.97	20230322	10800	12.59	20221013	1.08	N	004380	500	105 억		7237043	N	N	4	N	00	N
134	20230808	120145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12260	-120	5	-0.97	185274660	15030	32.38	12330	12580	12190	16090	8670	12380	12326.99	34.46	0	-3307	12900	12640	12320	12060	11740	12770	12190	105	3710	500	8910	10	1	21000000	2575	15.46	1.22	12	0.07	793.00	10079.00	18140	20230322	-32.41	10800	20221013	13.52	18140	-32.41	20230322	11240	9.07	20230727	18140	-32.41	20230322	10800	13.52	20221013	1.08	N	004380	500	105 억		7237043	N	N	4	N	00	N
135	20230808	110147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12210	-170	5	-1.37	152560620	12351	26.61	12330	12580	12210	16090	8670	12380	12352.09	34.46	0	-2197	12900	12640	12320	12060	11740	12770	12190	105	3710	500	8910	10	1	21000000	2564	15.40	1.21	12	0.06	793.00	10079.00	18140	20230322	-32.69	10800	20221013	13.06	18140	-32.69	20230322	11240	8.63	20230727	18140	-32.69	20230322	10800	13.06	20221013	1.08	N	004380	500	105 억		7237043	N	N	4	N	00	N
136	20230808	100147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12390	10	2	0.08	88524340	7142	15.39	12330	12580	12260	16090	8670	12380	12394.89	34.46	0	-200	12900	12640	12320	12060	11740	12770	12190	105	3710	500	8910	10	1	21000000	2602	15.62	1.23	12	0.03	793.00	10079.00	18140	20230322	-31.70	10800	20221013	14.72	18140	-31.70	20230322	11240	10.23	20230727	18140	-31.70	20230322	10800	14.72	20221013	1.08	N	004380	500	105 억		7237043	N	N	4	N	00	N
137	20230808	090147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12410	30	2	0.24	543380	44	0.09	12330	12420	12330	16090	8670	12380	12349.55	34.46	0	-30	12900	12640	12320	12060	11740	12770	12190	105	3710	500	8910	10	1	21000000	2606	15.65	1.23	12	0.00	793.00	10079.00	18140	20230322	-31.59	10800	20221013	14.91	18140	-31.59	20230322	11240	10.41	20230727	18140	-31.59	20230322	10800	14.91	20221013	1.08	N	004380	500	105 억		7237043	N	N	4	N	00	N
138	20230807	160146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12380	100	2	0.81	569481100	46319	130.04	12280	12580	12000	15960	8600	12280	12293.99	34.49	0	-5447	12580	12430	12200	12050	11820	12505	12125	105	3680	500	8840	10	1	21000000	2600	15.61	1.23	12	0.22	793.00	10079.00	18140	20230322	-31.75	10800	20221013	14.63	18140	-31.75	20230322	11240	10.14	20230727	18140	-31.75	20230322	10800	14.63	20221013	1.08	N	004380	500	105 억		7243109	N	N	4	N	00	N
139	20230807	150144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12360	80	2	0.65	546501850	44460	124.82	12280	12580	12000	15960	8600	12280	12292.00	34.49	0	-5325	12580	12430	12200	12050	11820	12505	12125	105	3680	500	8840	10	1	21000000	2596	15.59	1.23	12	0.21	793.00	10079.00	18140	20230322	-31.86	10800	20221013	14.44	18140	-31.86	20230322	11240	9.96	20230727	18140	-31.86	20230322	10800	14.44	20221013	1.08	N	004380	500	105 억		7243109	N	N	4	N	00	N
140	20230807	140147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12290	10	2	0.08	511787370	41639	116.90	12280	12580	12000	15960	8600	12280	12291.06	34.49	0	-5130	12580	12430	12200	12050	11820	12505	12125	105	3680	500	8840	10	1	21000000	2581	15.50	1.22	12	0.20	793.00	10079.00	18140	20230322	-32.25	10800	20221013	13.80	18140	-32.25	20230322	11240	9.34	20230727	18140	-32.25	20230322	10800	13.80	20221013	1.08	N	004380	500	105 억		7243109	N	N	4	N	00	N
141	20230807	130146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12310	30	2	0.24	471993740	38411	107.84	12280	12580	12000	15960	8600	12280	12287.99	34.49	0	-6806	12580	12430	12200	12050	11820	12505	12125	105	3680	500	8840	10	1	21000000	2585	15.52	1.22	12	0.18	793.00	10079.00	18140	20230322	-32.14	10800	20221013	13.98	18140	-32.14	20230322	11240	9.52	20230727	18140	-32.14	20230322	10800	13.98	20221013	1.08	N	004380	500	105 억		7243109	N	N	4	N	00	N
142	20230807	120145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12260	-20	5	-0.16	429620660	34949	98.12	12280	12580	12000	15960	8600	12280	12292.80	34.49	0	-8086	12580	12430	12200	12050	11820	12505	12125	105	3680	500	8840	10	1	21000000	2575	15.46	1.22	12	0.17	793.00	10079.00	18140	20230322	-32.41	10800	20221013	13.52	18140	-32.41	20230322	11240	9.07	20230727	18140	-32.41	20230322	10800	13.52	20221013	1.08	N	004380	500	105 억		7243109	N	N	4	N	00	N
143	20230807	110144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12230	-50	5	-0.41	405986260	33009	92.67	12280	12580	12000	15960	8600	12280	12299.27	34.49	0	-8158	12580	12430	12200	12050	11820	12505	12125	105	3680	500	8840	10	1	21000000	2568	15.42	1.21	12	0.16	793.00	10079.00	18140	20230322	-32.58	10800	20221013	13.24	18140	-32.58	20230322	11240	8.81	20230727	18140	-32.58	20230322	10800	13.24	20221013	1.08	N	004380	500	105 억		7243109	N	N	4	N	00	N
144	20230807	100146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12300	20	2	0.16	321868430	26092	73.25	12280	12580	12000	15960	8600	12280	12335.96	34.49	0	-7820	12580	12430	12200	12050	11820	12505	12125	105	3680	500	8840	10	1	21000000	2583	15.51	1.22	12	0.12	793.00	10079.00	18140	20230322	-32.19	10800	20221013	13.89	18140	-32.19	20230322	11240	9.43	20230727	18140	-32.19	20230322	10800	13.89	20221013	1.08	N	004380	500	105 억		7243109	N	N	4	N	00	N
145	20230807	090145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12190	-90	5	-0.73	11272050	920	2.58	12280	12280	12190	15960	8600	12280	12251.45	34.49	0	-3	12580	12430	12200	12050	11820	12505	12125	105	3680	500	8840	10	1	21000000	2560	15.37	1.21	12	0.00	793.00	10079.00	18140	20230322	-32.80	10800	20221013	12.87	18140	-32.80	20230322	11240	8.45	20230727	18140	-32.80	20230322	10800	12.87	20221013	1.08	N	004380	500	105 억		7243109	N	N	4	N	00	N
146	20230804	160146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12280	230	2	1.91	430216130	35420	90.59	12100	12350	11970	15660	8440	12050	12143.71	34.44	0	9479	12596	12322	12086	11812	11576	12205	11695	105	3610	500	8670	10	1	21000000	2579	15.49	1.22	12	0.17	793.00	10079.00	18140	20230322	-32.30	10800	20221013	13.70	18140	-32.30	20230322	11240	9.25	20230727	18140	-32.30	20230322	10800	13.70	20221013	1.09	N	004380	500	105 억		7232687	N	N	4	N	00	N
147	20230804	150146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12180	130	2	1.08	390262970	32154	82.24	12100	12350	11970	15660	8440	12050	12137.31	34.44	0	8956	12596	12322	12086	11812	11576	12205	11695	105	3610	500	8670	10	1	21000000	2558	15.36	1.21	12	0.15	793.00	10079.00	18140	20230322	-32.86	10800	20221013	12.78	18140	-32.86	20230322	11240	8.36	20230727	18140	-32.86	20230322	10800	12.78	20221013	1.09	N	004380	500	105 억		7232687	N	N	6	N	00	N
148	20230804	140146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12060	10	2	0.08	243657550	20205	51.68	12100	12240	11970	15660	8440	12050	12059.27	34.44	0	3621	12596	12322	12086	11812	11576	12205	11695	105	3610	500	8670	10	1	21000000	2533	15.21	1.20	12	0.10	793.00	10079.00	18140	20230322	-33.52	10800	20221013	11.67	18140	-33.52	20230322	11240	7.30	20230727	18140	-33.52	20230322	10800	11.67	20221013	1.09	N	004380	500	105 억		7232687	N	N	6	N	00	N
149	20230804	130145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12010	-40	5	-0.33	222508790	18448	47.18	12100	12240	11970	15660	8440	12050	12061.40	34.44	0	2956	12596	12322	12086	11812	11576	12205	11695	105	3610	500	8670	10	1	21000000	2522	15.15	1.19	12	0.09	793.00	10079.00	18140	20230322	-33.79	10800	20221013	11.20	18140	-33.79	20230322	11240	6.85	20230727	18140	-33.79	20230322	10800	11.20	20221013	1.09	N	004380	500	105 억		7232687	N	N	6	N	00	N
150	20230804	120145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12020	-30	5	-0.25	185035310	15326	39.20	12100	12240	11970	15660	8440	12050	12073.29	34.44	0	3794	12596	12322	12086	11812	11576	12205	11695	105	3610	500	8670	10	1	21000000	2524	15.16	1.19	12	0.07	793.00	10079.00	18140	20230322	-33.74	10800	20221013	11.30	18140	-33.74	20230322	11240	6.94	20230727	18140	-33.74	20230322	10800	11.30	20221013	1.09	N	004380	500	105 억		7232687	N	N	6	N	00	N
151	20230804	110145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12070	20	2	0.17	156381030	12942	33.10	12100	12240	11970	15660	8440	12050	12083.22	34.44	0	4278	12596	12322	12086	11812	11576	12205	11695	105	3610	500	8670	10	1	21000000	2535	15.22	1.20	12	0.06	793.00	10079.00	18140	20230322	-33.46	10800	20221013	11.76	18140	-33.46	20230322	11240	7.38	20230727	18140	-33.46	20230322	10800	11.76	20221013	1.09	N	004380	500	105 억		7232687	N	N	6	N	00	N
152	20230804	100144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12150	100	2	0.83	127869610	10588	27.08	12100	12240	11970	15660	8440	12050	12076.84	34.44	0	3642	12596	12322	12086	11812	11576	12205	11695	105	3610	500	8670	10	1	21000000	2552	15.32	1.21	12	0.05	793.00	10079.00	18140	20230322	-33.02	10800	20221013	12.50	18140	-33.02	20230322	11240	8.10	20230727	18140	-33.02	20230322	10800	12.50	20221013	1.09	N	004380	500	105 억		7232687	N	N	6	N	00	N
153	20230804	090145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12050	0	3	0.00	5940320	490	1.25	12100	12240	12050	15660	8440	12050	12123.10	34.44	0	-226	12596	12322	12086	11812	11576	12205	11695	105	3610	500	8670	10	1	21000000	2531	15.20	1.20	12	0.00	793.00	10079.00	18140	20230322	-33.57	10800	20221013	11.57	18140	-33.57	20230322	11240	7.21	20230727	18140	-33.57	20230322	10800	11.57	20221013	1.09	N	004380	500	105 억		7232687	N	N	6	N	00	N
154	20230803	160145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12050	50	2	0.42	472535210	39044	143.80	12200	12360	11850	15600	8400	12000	12103.35	34.45	0	-288	12573	12286	12123	11836	11673	12205	11755	105	3600	500	8640	10	1	21000000	2531	15.20	1.20	12	0.19	793.00	10079.00	18140	20230322	-33.57	10800	20221013	11.57	18140	-33.57	20230322	11240	7.21	20230727	18140	-33.57	20230322	10800	11.57	20221013	1.10	N	004380	500	105 억		7233591	N	N	6	N	00	N
155	20230803	150146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12050	50	2	0.42	457459040	37792	139.19	12200	12360	11850	15600	8400	12000	12105.27	34.45	0	-737	12573	12286	12123	11836	11673	12205	11755	105	3600	500	8640	10	1	21000000	2531	15.20	1.20	12	0.18	793.00	10079.00	18140	20230322	-33.57	10800	20221013	11.57	18140	-33.57	20230322	11240	7.21	20230727	18140	-33.57	20230322	10800	11.57	20221013	1.10	N	004380	500	105 억		7233591	N	N	8	N	00	N
156	20230803	140143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12090	90	2	0.75	431133380	35603	131.12	12200	12360	11850	15600	8400	12000	12110.15	34.45	0	-1311	12573	12286	12123	11836	11673	12205	11755	105	3600	500	8640	10	1	21000000	2539	15.25	1.20	12	0.17	793.00	10079.00	18140	20230322	-33.35	10800	20221013	11.94	18140	-33.35	20230322	11240	7.56	20230727	18140	-33.35	20230322	10800	11.94	20221013	1.10	N	004380	500	105 억		7233591	N	N	8	N	00	N
157	20230803	130146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11990	-10	5	-0.08	398604840	32896	121.15	12200	12360	11850	15600	8400	12000	12117.91	34.45	0	-2697	12573	12286	12123	11836	11673	12205	11755	105	3600	500	8640	10	1	21000000	2518	15.12	1.19	12	0.16	793.00	10079.00	18140	20230322	-33.90	10800	20221013	11.02	18140	-33.90	20230322	11240	6.67	20230727	18140	-33.90	20230322	10800	11.02	20221013	1.10	N	004380	500	105 억		7233591	N	N	8	N	00	N
158	20230803	120144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11930	-70	5	-0.58	370940940	30581	112.63	12200	12360	11850	15600	8400	12000	12130.73	34.45	0	-4051	12573	12286	12123	11836	11673	12205	11755	105	3600	500	8640	10	1	21000000	2505	15.04	1.18	12	0.15	793.00	10079.00	18140	20230322	-34.23	10800	20221013	10.46	18140	-34.23	20230322	11240	6.14	20230727	18140	-34.23	20230322	10800	10.46	20221013	1.10	N	004380	500	105 억		7233591	N	N	8	N	00	N
159	20230803	110144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12110	110	2	0.92	296099570	24308	89.53	12200	12360	12000	15600	8400	12000	12182.82	34.45	0	-3140	12573	12286	12123	11836	11673	12205	11755	105	3600	500	8640	10	1	21000000	2543	15.27	1.20	12	0.12	793.00	10079.00	18140	20230322	-33.24	10800	20221013	12.13	18140	-33.24	20230322	11240	7.74	20230727	18140	-33.24	20230322	10800	12.13	20221013	1.10	N	004380	500	105 억		7233591	N	N	8	N	00	N
160	20230803	100143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12240	240	2	2.00	216928170	17772	65.45	12200	12360	12090	15600	8400	12000	12208.77	34.45	0	416	12573	12286	12123	11836	11673	12205	11755	105	3600	500	8640	10	1	21000000	2570	15.44	1.21	12	0.08	793.00	10079.00	18140	20230322	-32.52	10800	20221013	13.33	18140	-32.52	20230322	11240	8.90	20230727	18140	-32.52	20230322	10800	13.33	20221013	1.10	N	004380	500	105 억		7233591	N	N	8	N	00	N
161	20230803	090144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12090	90	2	0.75	22495110	1848	6.81	12200	12200	12090	15600	8400	12000	12196.13	34.45	0	-272	12573	12286	12123	11836	11673	12205	11755	105	3600	500	8640	10	1	21000000	2539	15.25	1.20	12	0.01	793.00	10079.00	18140	20230322	-33.35	10800	20221013	11.94	18140	-33.35	20230322	11240	7.56	20230727	18140	-33.35	20230322	10800	11.94	20221013	1.10	N	004380	500	105 억		7233591	N	N	8	N	00	N
162	20230802	160144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12000	-250	5	-2.04	324563720	26574	87.02	12300	12410	11960	15920	8580	12250	12214.31	34.44	0	2460	12450	12350	12250	12150	12050	12400	12200	105	3670	500	8820	10	1	21000000	2520	15.13	1.19	12	0.13	793.00	10079.00	18140	20230322	-33.85	10800	20221013	11.11	18140	-33.85	20230322	11240	6.76	20230727	18140	-33.85	20230322	10800	11.11	20221013	1.11	N	004380	500	105 억		7232625	N	N	8	N	00	N
163	20230802	150144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11990	-260	5	-2.12	307326770	25137	82.31	12300	12410	11990	15920	8580	12250	12226.04	34.44	0	2342	12450	12350	12250	12150	12050	12400	12200	105	3670	500	8820	10	1	21000000	2518	15.12	1.19	12	0.12	793.00	10079.00	18140	20230322	-33.90	10800	20221013	11.02	18140	-33.90	20230322	11240	6.67	20230727	18140	-33.90	20230322	10800	11.02	20221013	1.11	N	004380	500	105 억		7232625	N	N	5	N	00	N
164	20230802	140145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12020	-230	5	-1.88	272305190	22225	72.78	12300	12410	11990	15920	8580	12250	12252.21	34.44	0	2343	12450	12350	12250	12150	12050	12400	12200	105	3670	500	8820	10	1	21000000	2524	15.16	1.19	12	0.11	793.00	10079.00	18140	20230322	-33.74	10800	20221013	11.30	18140	-33.74	20230322	11240	6.94	20230727	18140	-33.74	20230322	10800	11.30	20221013	1.11	N	004380	500	105 억		7232625	N	N	5	N	00	N
165	20230802	130144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12130	-120	5	-0.98	216195550	17570	57.53	12300	12410	12130	15920	8580	12250	12304.92	34.44	0	2443	12450	12350	12250	12150	12050	12400	12200	105	3670	500	8820	10	1	21000000	2547	15.30	1.20	12	0.08	793.00	10079.00	18140	20230322	-33.13	10800	20221013	12.31	18140	-33.13	20230322	11240	7.92	20230727	18140	-33.13	20230322	10800	12.31	20221013	1.11	N	004380	500	105 억		7232625	N	N	5	N	00	N
166	20230802	120144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12200	-50	5	-0.41	193704300	15722	51.48	12300	12410	12200	15920	8580	12250	12320.74	34.44	0	2861	12450	12350	12250	12150	12050	12400	12200	105	3670	500	8820	10	1	21000000	2562	15.38	1.21	12	0.07	793.00	10079.00	18140	20230322	-32.75	10800	20221013	12.96	18140	-32.75	20230322	11240	8.54	20230727	18140	-32.75	20230322	10800	12.96	20221013	1.11	N	004380	500	105 억		7232625	N	N	5	N	00	N
167	20230802	110143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12250	0	3	0.00	162846770	13200	43.22	12300	12410	12250	15920	8580	12250	12337.10	34.44	0	3524	12450	12350	12250	12150	12050	12400	12200	105	3670	500	8820	10	1	21000000	2573	15.45	1.22	12	0.06	793.00	10079.00	18140	20230322	-32.47	10800	20221013	13.43	18140	-32.47	20230322	11240	8.99	20230727	18140	-32.47	20230322	10800	13.43	20221013	1.11	N	004380	500	105 억		7232625	N	N	5	N	00	N
168	20230802	100144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12360	110	2	0.90	99601340	8062	26.40	12300	12410	12280	15920	8580	12250	12354.86	34.44	0	3875	12450	12350	12250	12150	12050	12400	12200	105	3670	500	8820	10	1	21000000	2596	15.59	1.23	12	0.04	793.00	10079.00	18140	20230322	-31.86	10800	20221013	14.44	18140	-31.86	20230322	11240	9.96	20230727	18140	-31.86	20230322	10800	14.44	20221013	1.11	N	004380	500	105 억		7232625	N	N	5	N	00	N
169	20230802	090145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12290	40	2	0.33	5445460	443	1.45	12300	12300	12290	15920	8580	12250	12295.75	34.44	0	-174	12450	12350	12250	12150	12050	12400	12200	105	3670	500	8820	10	1	21000000	2581	15.50	1.22	12	0.00	793.00	10079.00	18140	20230322	-32.25	10800	20221013	13.80	18140	-32.25	20230322	11240	9.34	20230727	18140	-32.25	20230322	10800	13.80	20221013	1.11	N	004380	500	105 억		7232625	N	N	5	N	00	N
170	20230801	160144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12250	100	2	0.82	370337270	30286	103.32	12180	12350	12150	15790	8510	12150	12228.00	34.42	0	4286	12663	12406	12123	11866	11583	12535	11995	105	3640	500	8740	10	1	21000000	2573	15.45	1.22	12	0.14	793.00	10079.00	18140	20230322	-32.47	10800	20221013	13.43	18140	-32.47	20230322	11240	8.99	20230727	18140	-32.47	20230322	10800	13.43	20221013	1.13	N	004380	500	105 억		7228249	N	N	5	N	00	N
171	20230801	150142	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12200	50	2	0.41	356214160	29132	99.39	12180	12350	12150	15790	8510	12150	12227.59	34.42	0	3824	12663	12406	12123	11866	11583	12535	11995	105	3640	500	8740	10	1	21000000	2562	15.38	1.21	12	0.14	793.00	10079.00	18140	20230322	-32.75	10800	20221013	12.96	18140	-32.75	20230322	11240	8.54	20230727	18140	-32.75	20230322	10800	12.96	20221013	1.13	N	004380	500	105 억		7228249	N	N	4	N	00	N
172	20230801	140145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12230	80	2	0.66	299901260	24513	83.63	12180	12350	12150	15790	8510	12150	12234.38	34.42	0	2005	12663	12406	12123	11866	11583	12535	11995	105	3640	500	8740	10	1	21000000	2568	15.42	1.21	12	0.12	793.00	10079.00	18140	20230322	-32.58	10800	20221013	13.24	18140	-32.58	20230322	11240	8.81	20230727	18140	-32.58	20230322	10800	13.24	20221013	1.13	N	004380	500	105 억		7228249	N	N	4	N	00	N
173	20230801	130144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12270	120	2	0.99	230950830	18887	64.43	12180	12300	12150	15790	8510	12150	12228.03	34.42	0	2863	12663	12406	12123	11866	11583	12535	11995	105	3640	500	8740	10	1	21000000	2577	15.47	1.22	12	0.09	793.00	10079.00	18140	20230322	-32.36	10800	20221013	13.61	18140	-32.36	20230322	11240	9.16	20230727	18140	-32.36	20230322	10800	13.61	20221013	1.13	N	004380	500	105 억		7228249	N	N	4	N	00	N
174	20230801	120144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12230	80	2	0.66	195261030	15968	54.48	12180	12300	12150	15790	8510	12150	12228.27	34.42	0	2179	12663	12406	12123	11866	11583	12535	11995	105	3640	500	8740	10	1	21000000	2568	15.42	1.21	12	0.08	793.00	10079.00	18140	20230322	-32.58	10800	20221013	13.24	18140	-32.58	20230322	11240	8.81	20230727	18140	-32.58	20230322	10800	13.24	20221013	1.13	N	004380	500	105 억		7228249	N	N	4	N	00	N
175	20230801	110143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12270	120	2	0.99	173031140	14154	48.29	12180	12300	12150	15790	8510	12150	12224.89	34.42	0	1714	12663	12406	12123	11866	11583	12535	11995	105	3640	500	8740	10	1	21000000	2577	15.47	1.22	12	0.07	793.00	10079.00	18140	20230322	-32.36	10800	20221013	13.61	18140	-32.36	20230322	11240	9.16	20230727	18140	-32.36	20230322	10800	13.61	20221013	1.13	N	004380	500	105 억		7228249	N	N	4	N	00	N
176	20230801	100144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12220	70	2	0.58	110850320	9073	30.95	12180	12300	12150	15790	8510	12150	12217.60	34.42	0	2989	12663	12406	12123	11866	11583	12535	11995	105	3640	500	8740	10	1	21000000	2566	15.41	1.21	12	0.04	793.00	10079.00	18140	20230322	-32.64	10800	20221013	13.15	18140	-32.64	20230322	11240	8.72	20230727	18140	-32.64	20230322	10800	13.15	20221013	1.13	N	004380	500	105 억		7228249	N	N	4	N	00	N
177	20230801	090143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12150	0	3	0.00	97230	8	0.03	12180	12180	12150	15790	8510	12150	12153.75	34.42	0	-7	12663	12406	12123	11866	11583	12535	11995	105	3640	500	8740	10	1	21000000	2552	15.32	1.21	12	0.00	793.00	10079.00	18140	20230322	-33.02	10800	20221013	12.50	18140	-33.02	20230322	11240	8.10	20230727	18140	-33.02	20230322	10800	12.50	20221013	1.13	N	004380	500	105 억		7228249	N	N	4	N	00	N