KissMeData/092440/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

72 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160728	57	100.00	KOSPI		기계	N	N	N	N		N	3235	-35	5	-1.07	32752420	10081	224.42	3270	3285	3235	4250	2290	3270	3248.93	63.57	466	3290	3280	3270	3260	3250	3275	3255	146	980	500	2350	5	1	29200000	945	21.57	0.38	03	0.03	150.00	8601.00	3920	20230309	-17.47	3030	20230825	6.77	3920	-17.47	20230309	3030	6.77	20230825	3920	-17.47	20230309	3030	6.77	20230825	1.14	N	092440	500	146 억	18563041	N	N	0	N	N
3	20230831	150921	57	100.00	KOSPI		기계	N	N	N	N		N	3245	-25	5	-0.76	28336575	8716	194.03	3270	3285	3240	4250	2290	3270	3251.10	63.57	628	3290	3280	3270	3260	3250	3275	3255	146	980	500	2350	5	1	29200000	948	21.63	0.38	03	0.03	150.00	8601.00	3920	20230309	-17.22	3030	20230825	7.10	3920	-17.22	20230309	3030	7.10	20230825	3920	-17.22	20230309	3030	7.10	20230825	1.14	N	092440	500	146 억	18563041	N	N	0	N	N
4	20230831	141015	57	100.00	KOSPI		기계	N	N	N	N		N	3270	0	3	0.00	7653385	2341	52.11	3270	3285	3250	4250	2290	3270	3269.28	63.57	-155	3290	3280	3270	3260	3250	3275	3255	146	980	500	2350	5	1	29200000	955	21.80	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.58	3030	20230825	7.92	3920	-16.58	20230309	3030	7.92	20230825	3920	-16.58	20230309	3030	7.92	20230825	1.14	N	092440	500	146 억	18563041	N	N	0	N	N
5	20230831	130944	57	100.00	KOSPI		기계	N	N	N	N		N	3270	0	3	0.00	6026045	1841	40.98	3270	3285	3255	4250	2290	3270	3273.25	63.57	-195	3290	3280	3270	3260	3250	3275	3255	146	980	500	2350	5	1	29200000	955	21.80	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.58	3030	20230825	7.92	3920	-16.58	20230309	3030	7.92	20230825	3920	-16.58	20230309	3030	7.92	20230825	1.14	N	092440	500	146 억	18563041	N	N	0	N	N
6	20230831	121006	57	100.00	KOSPI		기계	N	N	N	N		N	3280	10	2	0.31	4938590	1508	33.57	3270	3285	3260	4250	2290	3270	3274.93	63.57	-30	3290	3280	3270	3260	3250	3275	3255	146	980	500	2350	5	1	29200000	958	21.87	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.33	3030	20230825	8.25	3920	-16.33	20230309	3030	8.25	20230825	3920	-16.33	20230309	3030	8.25	20230825	1.14	N	092440	500	146 억	18563041	N	N	0	N	N
7	20230831	111406	57	100.00	KOSPI		기계	N	N	N	N		N	3280	10	2	0.31	3428540	1046	23.29	3270	3285	3270	4250	2290	3270	3277.76	63.57	-14	3290	3280	3270	3260	3250	3275	3255	146	980	500	2350	5	1	29200000	958	21.87	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.33	3030	20230825	8.25	3920	-16.33	20230309	3030	8.25	20230825	3920	-16.33	20230309	3030	8.25	20230825	1.14	N	092440	500	146 억	18563041	N	N	0	N	N
8	20230831	101055	57	100.00	KOSPI		기계	N	N	N	N		N	3280	10	2	0.31	1887465	576	12.82	3270	3285	3270	4250	2290	3270	3276.85	63.57	-8	3290	3280	3270	3260	3250	3275	3255	146	980	500	2350	5	1	29200000	958	21.87	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.33	3030	20230825	8.25	3920	-16.33	20230309	3030	8.25	20230825	3920	-16.33	20230309	3030	8.25	20230825	1.14	N	092440	500	146 억	18563041	N	N	0	N	N
9	20230831	090927	57	100.00	KOSPI		기계	N	N	N	N		N	3270	0	3	0.00	35970	11	0.24	3270	3270	3270	4250	2290	3270	3270.00	63.57	0	3290	3280	3270	3260	3250	3275	3255	146	980	500	2350	5	1	29200000	955	21.80	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.58	3030	20230825	7.92	3920	-16.58	20230309	3030	7.92	20230825	3920	-16.58	20230309	3030	7.92	20230825	1.14	N	092440	500	146 억	18563041	N	N	0	N	N
10	20230830	160731	57	100.00	KOSPI		기계	N	N	N	N		N	3270	5	2	0.15	14693610	4492	16.96	3280	3280	3260	4240	2290	3265	3271.06	63.57	-192	3348	3306	3248	3206	3148	3277	3177	146	975	500	2350	5	1	29200000	955	21.80	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.58	3030	20230825	7.92	3920	-16.58	20230309	3030	7.92	20230825	3920	-16.58	20230309	3030	7.92	20230825	1.14	N	092440	500	146 억	18563233	N	N	1	N	N
11	20230830	150859	57	100.00	KOSPI		기계	N	N	N	N		N	3265	0	3	0.00	14523710	4440	16.76	3280	3280	3260	4240	2290	3265	3271.11	63.57	-192	3348	3306	3248	3206	3148	3277	3177	146	975	500	2350	5	1	29200000	953	21.77	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.71	3030	20230825	7.76	3920	-16.71	20230309	3030	7.76	20230825	3920	-16.71	20230309	3030	7.76	20230825	1.14	N	092440	500	146 억	18563233	N	N	1	N	N
12	20230830	140943	57	100.00	KOSPI		기계	N	N	N	N		N	3275	10	2	0.31	13662040	4176	15.77	3280	3280	3265	4240	2290	3265	3271.56	63.57	-111	3348	3306	3248	3206	3148	3277	3177	146	975	500	2350	5	1	29200000	956	21.83	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.45	3030	20230825	8.09	3920	-16.45	20230309	3030	8.09	20230825	3920	-16.45	20230309	3030	8.09	20230825	1.14	N	092440	500	146 억	18563233	N	N	1	N	N
13	20230830	130932	57	100.00	KOSPI		기계	N	N	N	N		N	3270	5	2	0.15	10880230	3324	12.55	3280	3280	3265	4240	2290	3265	3273.23	63.57	-111	3348	3306	3248	3206	3148	3277	3177	146	975	500	2350	5	1	29200000	955	21.80	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.58	3030	20230825	7.92	3920	-16.58	20230309	3030	7.92	20230825	3920	-16.58	20230309	3030	7.92	20230825	1.14	N	092440	500	146 억	18563233	N	N	1	N	N
14	20230830	120943	57	100.00	KOSPI		기계	N	N	N	N		N	3275	10	2	0.31	8598855	2626	9.91	3280	3280	3265	4240	2290	3265	3274.51	63.57	-4	3348	3306	3248	3206	3148	3277	3177	146	975	500	2350	5	1	29200000	956	21.83	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.45	3030	20230825	8.09	3920	-16.45	20230309	3030	8.09	20230825	3920	-16.45	20230309	3030	8.09	20230825	1.14	N	092440	500	146 억	18563233	N	N	1	N	N
15	20230830	111356	57	100.00	KOSPI		기계	N	N	N	N		N	3275	10	2	0.31	6569445	2006	7.57	3280	3280	3270	4240	2290	3265	3274.90	63.57	-4	3348	3306	3248	3206	3148	3277	3177	146	975	500	2350	5	1	29200000	956	21.83	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.45	3030	20230825	8.09	3920	-16.45	20230309	3030	8.09	20230825	3920	-16.45	20230309	3030	8.09	20230825	1.14	N	092440	500	146 억	18563233	N	N	1	N	N
16	20230830	101010	57	100.00	KOSPI		기계	N	N	N	N		N	3275	10	2	0.31	4379935	1337	5.05	3280	3280	3270	4240	2290	3265	3275.94	63.57	-80	3348	3306	3248	3206	3148	3277	3177	146	975	500	2350	5	1	29200000	956	21.83	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.45	3030	20230825	8.09	3920	-16.45	20230309	3030	8.09	20230825	3920	-16.45	20230309	3030	8.09	20230825	1.14	N	092440	500	146 억	18563233	N	N	1	N	N
17	20230830	090912	57	100.00	KOSPI		기계	N	N	N	N		N	3270	5	2	0.15	2754190	840	3.17	3280	3280	3270	4240	2290	3265	3278.80	63.57	-32	3348	3306	3248	3206	3148	3277	3177	146	975	500	2350	5	1	29200000	955	21.80	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.58	3030	20230825	7.92	3920	-16.58	20230309	3030	7.92	20230825	3920	-16.58	20230309	3030	7.92	20230825	1.14	N	092440	500	146 억	18563233	N	N	1	N	N
18	20230829	160726	57	100.00	KOSPI		기계	N	N	N	N		N	3265	-10	5	-0.31	85460900	26386	270.76	3280	3290	3190	4255	2295	3275	3238.78	63.56	4343	3318	3296	3268	3246	3218	3307	3257	146	980	500	2350	5	1	29200000	953	21.77	0.38	03	0.09	150.00	8601.00	3920	20230309	-16.71	3030	20230825	7.76	3920	-16.71	20230309	3030	7.76	20230825	3920	-16.71	20230309	3030	7.76	20230825	1.16	N	092440	500	146 억	18558900	N	N	1	N	N
19	20230829	150904	57	100.00	KOSPI		기계	N	N	N	N		N	3275	0	3	0.00	84487910	26088	267.71	3280	3290	3190	4255	2295	3275	3238.57	63.56	4340	3318	3296	3268	3246	3218	3307	3257	146	980	500	2350	5	1	29200000	956	21.83	0.38	03	0.09	150.00	8601.00	3920	20230309	-16.45	3030	20230825	8.09	3920	-16.45	20230309	3030	8.09	20230825	3920	-16.45	20230309	3030	8.09	20230825	1.16	N	092440	500	146 억	18558900	N	N	2	N	N
20	20230829	141011	57	100.00	KOSPI		기계	N	N	N	N		N	3270	-5	5	-0.15	79981830	24710	253.57	3280	3290	3190	4255	2295	3275	3236.82	63.56	5674	3318	3296	3268	3246	3218	3307	3257	146	980	500	2350	5	1	29200000	955	21.80	0.38	03	0.08	150.00	8601.00	3920	20230309	-16.58	3030	20230825	7.92	3920	-16.58	20230309	3030	7.92	20230825	3920	-16.58	20230309	3030	7.92	20230825	1.16	N	092440	500	146 억	18558900	N	N	2	N	N
21	20230829	130929	57	100.00	KOSPI		기계	N	N	N	N		N	3275	0	3	0.00	79939305	24697	253.43	3280	3290	3190	4255	2295	3275	3236.80	63.56	5672	3318	3296	3268	3246	3218	3307	3257	146	980	500	2350	5	1	29200000	956	21.83	0.38	03	0.08	150.00	8601.00	3920	20230309	-16.45	3030	20230825	8.09	3920	-16.45	20230309	3030	8.09	20230825	3920	-16.45	20230309	3030	8.09	20230825	1.16	N	092440	500	146 억	18558900	N	N	2	N	N
22	20230829	120958	57	100.00	KOSPI		기계	N	N	N	N		N	3275	0	3	0.00	79755905	24641	252.86	3280	3290	3190	4255	2295	3275	3236.72	63.56	5672	3318	3296	3268	3246	3218	3307	3257	146	980	500	2350	5	1	29200000	956	21.83	0.38	03	0.08	150.00	8601.00	3920	20230309	-16.45	3030	20230825	8.09	3920	-16.45	20230309	3030	8.09	20230825	3920	-16.45	20230309	3030	8.09	20230825	1.16	N	092440	500	146 억	18558900	N	N	2	N	N
23	20230829	111624	57	100.00	KOSPI		기계	N	N	N	N		N	3275	0	3	0.00	79556420	24580	252.23	3280	3290	3190	4255	2295	3275	3236.63	63.56	5675	3318	3296	3268	3246	3218	3307	3257	146	980	500	2350	5	1	29200000	956	21.83	0.38	03	0.08	150.00	8601.00	3920	20230309	-16.45	3030	20230825	8.09	3920	-16.45	20230309	3030	8.09	20230825	3920	-16.45	20230309	3030	8.09	20230825	1.16	N	092440	500	146 억	18558900	N	N	2	N	N
24	20230829	101048	57	100.00	KOSPI		기계	N	N	N	N		N	3260	-15	5	-0.46	68872615	21299	218.56	3280	3290	3190	4255	2295	3275	3233.61	63.56	5029	3318	3296	3268	3246	3218	3307	3257	146	980	500	2350	5	1	29200000	952	21.73	0.38	03	0.07	150.00	8601.00	3920	20230309	-16.84	3030	20230825	7.59	3920	-16.84	20230309	3030	7.59	20230825	3920	-16.84	20230309	3030	7.59	20230825	1.16	N	092440	500	146 억	18558900	N	N	2	N	N
25	20230829	090712	57	100.00	KOSPI		기계	N	N	N	N		N	3245	-30	5	-0.92	50965855	15802	162.15	3280	3290	3190	4255	2295	3275	3225.28	63.56	4859	3318	3296	3268	3246	3218	3307	3257	146	980	500	2350	5	1	29200000	948	21.63	0.38	03	0.05	150.00	8601.00	3920	20230309	-17.22	3030	20230825	7.10	3920	-17.22	20230309	3030	7.10	20230825	3920	-17.22	20230309	3030	7.10	20230825	1.16	N	092440	500	146 억	18558900	N	N	2	N	N
26	20230828	160705	57	100.00	KOSPI		기계	N	N	N	N		N	3275	10	2	0.31	31827420	9742	30.84	3255	3290	3240	4240	2290	3265	3267.03	63.56	-111	3468	3366	3198	3096	2928	3282	3012	146	975	500	2350	5	1	29200000	956	21.83	0.38	03	0.03	150.00	8601.00	3920	20230309	-16.45	3030	20230825	8.09	3920	-16.45	20230309	3030	8.09	20230825	3920	-16.45	20230309	3030	8.09	20230825	1.14	N	092440	500	146 억	18559011	N	N	2	N	N
27	20230828	150714	57	100.00	KOSPI		기계	N	N	N	N		N	3285	20	2	0.61	29362985	8991	28.46	3255	3290	3240	4240	2290	3265	3265.82	63.56	-110	3468	3366	3198	3096	2928	3282	3012	146	975	500	2350	5	1	29200000	959	21.90	0.38	03	0.03	150.00	8601.00	3920	20230309	-16.20	3030	20230825	8.42	3920	-16.20	20230309	3030	8.42	20230825	3920	-16.20	20230309	3030	8.42	20230825	1.14	N	092440	500	146 억	18559011	N	N	2	N	N
28	20230828	140714	57	100.00	KOSPI		기계	N	N	N	N		N	3275	10	2	0.31	17401460	5328	16.87	3255	3290	3240	4240	2290	3265	3266.04	63.56	-109	3468	3366	3198	3096	2928	3282	3012	146	975	500	2350	5	1	29200000	956	21.83	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.45	3030	20230825	8.09	3920	-16.45	20230309	3030	8.09	20230825	3920	-16.45	20230309	3030	8.09	20230825	1.14	N	092440	500	146 억	18559011	N	N	2	N	N
29	20230828	130720	57	100.00	KOSPI		기계	N	N	N	N		N	3270	5	2	0.15	16714920	5118	16.20	3255	3290	3240	4240	2290	3265	3265.91	63.56	-190	3468	3366	3198	3096	2928	3282	3012	146	975	500	2350	5	1	29200000	955	21.80	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.58	3030	20230825	7.92	3920	-16.58	20230309	3030	7.92	20230825	3920	-16.58	20230309	3030	7.92	20230825	1.14	N	092440	500	146 억	18559011	N	N	2	N	N
30	20230828	120713	57	100.00	KOSPI		기계	N	N	N	N		N	3275	10	2	0.31	15333970	4696	14.87	3255	3290	3240	4240	2290	3265	3265.33	63.56	-318	3468	3366	3198	3096	2928	3282	3012	146	975	500	2350	5	1	29200000	956	21.83	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.45	3030	20230825	8.09	3920	-16.45	20230309	3030	8.09	20230825	3920	-16.45	20230309	3030	8.09	20230825	1.14	N	092440	500	146 억	18559011	N	N	2	N	N
31	20230828	110708	57	100.00	KOSPI		기계	N	N	N	N		N	3275	10	2	0.31	13644060	4180	13.23	3255	3290	3240	4240	2290	3265	3264.13	63.56	-326	3468	3366	3198	3096	2928	3282	3012	146	975	500	2350	5	1	29200000	956	21.83	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.45	3030	20230825	8.09	3920	-16.45	20230309	3030	8.09	20230825	3920	-16.45	20230309	3030	8.09	20230825	1.14	N	092440	500	146 억	18559011	N	N	2	N	N
32	20230828	100702	57	100.00	KOSPI		기계	N	N	N	N		N	3285	20	2	0.61	12582550	3855	12.20	3255	3290	3240	4240	2290	3265	3263.96	63.56	-326	3468	3366	3198	3096	2928	3282	3012	146	975	500	2350	5	1	29200000	959	21.90	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.20	3030	20230825	8.42	3920	-16.20	20230309	3030	8.42	20230825	3920	-16.20	20230309	3030	8.42	20230825	1.14	N	092440	500	146 억	18559011	N	N	2	N	N
33	20230828	090713	57	100.00	KOSPI		기계	N	N	N	N		N	3255	-10	5	-0.31	4507560	1387	4.39	3255	3285	3240	4240	2290	3265	3249.86	63.56	-10	3468	3366	3198	3096	2928	3282	3012	146	975	500	2350	5	1	29200000	950	21.70	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.96	3030	20230825	7.43	3920	-16.96	20230309	3030	7.43	20230825	3920	-16.96	20230309	3030	7.43	20230825	1.14	N	092440	500	146 억	18559011	N	N	2	N	N
34	20230825	160710	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3265	-40	5	-1.21	102186095	31532	158.02	3295	3300	3030	4295	2315	3305	3240.71	63.56	-1535	3355	3330	3290	3265	3225	3342	3277	146	990	500	2370	5	1	29200000	953	21.77	0.38	03	0.11	150.00	8601.00	3920	20230309	-16.71	3030	20230825	7.76	3920	-16.71	20230309	3030	7.76	20230825	3920	-16.71	20230309	3030	7.76	20230825	1.05	N	092440	500	146 억	18560565	N	N	2	N	N
35	20230825	150712	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3265	-40	5	-1.21	95604930	29516	147.91	3295	3300	3030	4295	2315	3305	3239.09	63.56	-238	3355	3330	3290	3265	3225	3342	3277	146	990	500	2370	5	1	29200000	953	21.77	0.38	03	0.10	150.00	8601.00	3920	20230309	-16.71	3030	20230825	7.76	3920	-16.71	20230309	3030	7.76	20230825	3920	-16.71	20230309	3030	7.76	20230825	1.05	N	092440	500	146 억	18560565	N	N	3	N	N
36	20230825	140709	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3270	-35	5	-1.06	93004600	28719	143.92	3295	3300	3030	4295	2315	3305	3238.43	63.56	360	3355	3330	3290	3265	3225	3342	3277	146	990	500	2370	5	1	29200000	955	21.80	0.38	03	0.10	150.00	8601.00	3920	20230309	-16.58	3030	20230825	7.92	3920	-16.58	20230309	3030	7.92	20230825	3920	-16.58	20230309	3030	7.92	20230825	1.05	N	092440	500	146 억	18560565	N	N	3	N	N
37	20230825	130707	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3270	-35	5	-1.06	92671375	28617	143.41	3295	3300	3030	4295	2315	3305	3238.33	63.56	380	3355	3330	3290	3265	3225	3342	3277	146	990	500	2370	5	1	29200000	955	21.80	0.38	03	0.10	150.00	8601.00	3920	20230309	-16.58	3030	20230825	7.92	3920	-16.58	20230309	3030	7.92	20230825	3920	-16.58	20230309	3030	7.92	20230825	1.05	N	092440	500	146 억	18560565	N	N	3	N	N
38	20230825	120707	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3255	-50	5	-1.51	84063530	25986	130.22	3295	3300	3030	4295	2315	3305	3234.95	63.56	2055	3355	3330	3290	3265	3225	3342	3277	146	990	500	2370	5	1	29200000	950	21.70	0.38	03	0.09	150.00	8601.00	3920	20230309	-16.96	3030	20230825	7.43	3920	-16.96	20230309	3030	7.43	20230825	3920	-16.96	20230309	3030	7.43	20230825	1.05	N	092440	500	146 억	18560565	N	N	3	N	N
39	20230825	110709	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	3240	-65	5	-1.97	79096830	24454	122.55	3295	3300	3030	4295	2315	3305	3234.52	63.56	2291	3355	3330	3290	3265	3225	3342	3277	146	990	500	2370	5	1	29200000	946	21.60	0.38	03	0.08	150.00	8601.00	3920	20230309	-17.35	3030	20230825	6.93	3920	-17.35	20230309	3030	6.93	20230825	3920	-17.35	20230309	3030	6.93	20230825	1.05	N	092440	500	146 억	18560565	N	N	3	N	N
40	20230825	100710	57	100.00	KOSPI		기계	N	N	N	N		N	3275	-30	5	-0.91	2509050	763	3.82	3295	3300	3275	4295	2315	3305	3288.40	63.56	-270	3355	3330	3290	3265	3225	3342	3277	146	990	500	2370	5	1	29200000	956	21.83	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.45	3060	20230726	7.03	3920	-16.45	20230309	3060	7.03	20230726	3920	-16.45	20230309	3060	7.03	20230726	1.05	N	092440	500	146 억	18560565	N	N	3	N	N
41	20230825	090707	57	100.00	KOSPI		기계	N	N	N	N		N	3295	-10	5	-0.30	1392775	423	2.12	3295	3300	3290	4295	2315	3305	3292.61	63.56	-266	3355	3330	3290	3265	3225	3342	3277	146	990	500	2370	5	1	29200000	962	21.97	0.38	03	0.00	150.00	8601.00	3920	20230309	-15.94	3060	20230726	7.68	3920	-15.94	20230309	3060	7.68	20230726	3920	-15.94	20230309	3060	7.68	20230726	1.05	N	092440	500	146 억	18560565	N	N	3	N	N
42	20230824	160703	57	100.00	KOSPI		기계	N	N	N	N		N	3305	15	2	0.46	65379155	19952	39.45	3290	3315	3250	4275	2305	3290	3276.82	63.57	-1837	3393	3341	3283	3231	3173	3367	3257	146	985	500	2360	5	1	29200000	965	22.03	0.38	03	0.07	150.00	8601.00	3920	20230309	-15.69	3060	20230726	8.01	3920	-15.69	20230309	3060	8.01	20230726	3920	-15.69	20230309	3060	8.01	20230726	1.07	N	092440	500	146 억	18562297	N	N	3	N	N
43	20230824	150702	57	100.00	KOSPI		기계	N	N	N	N		N	3290	0	3	0.00	55774720	17044	33.70	3290	3315	3250	4275	2305	3290	3272.40	63.57	-1842	3393	3341	3283	3231	3173	3367	3257	146	985	500	2360	5	1	29200000	961	21.93	0.38	03	0.06	150.00	8601.00	3920	20230309	-16.07	3060	20230726	7.52	3920	-16.07	20230309	3060	7.52	20230726	3920	-16.07	20230309	3060	7.52	20230726	1.07	N	092440	500	146 억	18562297	N	N	4	N	N
44	20230824	140703	57	100.00	KOSPI		기계	N	N	N	N		N	3290	0	3	0.00	48578270	14856	29.38	3290	3315	3250	4275	2305	3290	3269.94	63.57	-1459	3393	3341	3283	3231	3173	3367	3257	146	985	500	2360	5	1	29200000	961	21.93	0.38	03	0.05	150.00	8601.00	3920	20230309	-16.07	3060	20230726	7.52	3920	-16.07	20230309	3060	7.52	20230726	3920	-16.07	20230309	3060	7.52	20230726	1.07	N	092440	500	146 억	18562297	N	N	4	N	N
45	20230824	130707	57	100.00	KOSPI		기계	N	N	N	N		N	3295	5	2	0.15	40624125	12429	24.58	3290	3315	3250	4275	2305	3290	3268.50	63.57	-895	3393	3341	3283	3231	3173	3367	3257	146	985	500	2360	5	1	29200000	962	21.97	0.38	03	0.04	150.00	8601.00	3920	20230309	-15.94	3060	20230726	7.68	3920	-15.94	20230309	3060	7.68	20230726	3920	-15.94	20230309	3060	7.68	20230726	1.07	N	092440	500	146 억	18562297	N	N	4	N	N
46	20230824	120707	57	100.00	KOSPI		기계	N	N	N	N		N	3285	-5	5	-0.15	18952875	5788	11.45	3290	3315	3255	4275	2305	3290	3274.51	63.57	-296	3393	3341	3283	3231	3173	3367	3257	146	985	500	2360	5	1	29200000	959	21.90	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.20	3060	20230726	7.35	3920	-16.20	20230309	3060	7.35	20230726	3920	-16.20	20230309	3060	7.35	20230726	1.07	N	092440	500	146 억	18562297	N	N	4	N	N
47	20230824	110706	57	100.00	KOSPI		기계	N	N	N	N		N	3290	0	3	0.00	18713730	5715	11.30	3290	3315	3255	4275	2305	3290	3274.49	63.57	-296	3393	3341	3283	3231	3173	3367	3257	146	985	500	2360	5	1	29200000	961	21.93	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.07	3060	20230726	7.52	3920	-16.07	20230309	3060	7.52	20230726	3920	-16.07	20230309	3060	7.52	20230726	1.07	N	092440	500	146 억	18562297	N	N	4	N	N
48	20230824	100702	57	100.00	KOSPI		기계	N	N	N	N		N	3275	-15	5	-0.46	18143630	5541	10.96	3290	3315	3255	4275	2305	3290	3274.43	63.57	-295	3393	3341	3283	3231	3173	3367	3257	146	985	500	2360	5	1	29200000	956	21.83	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.45	3060	20230726	7.03	3920	-16.45	20230309	3060	7.03	20230726	3920	-16.45	20230309	3060	7.03	20230726	1.07	N	092440	500	146 억	18562297	N	N	4	N	N
49	20230824	090704	57	100.00	KOSPI		기계	N	N	N	N		N	3300	10	2	0.30	3718825	1129	2.23	3290	3315	3285	4275	2305	3290	3293.91	63.57	-297	3393	3341	3283	3231	3173	3367	3257	146	985	500	2360	5	1	29200000	964	22.00	0.38	03	0.00	150.00	8601.00	3920	20230309	-15.82	3060	20230726	7.84	3920	-15.82	20230309	3060	7.84	20230726	3920	-15.82	20230309	3060	7.84	20230726	1.07	N	092440	500	146 억	18562297	N	N	4	N	N
50	20230823	160701	57	100.00	KOSPI		기계	N	N	N	N		N	3290	40	2	1.23	165691475	50570	147.68	3225	3335	3225	4225	2275	3250	3276.48	63.57	-995	3303	3276	3223	3196	3143	3290	3210	146	975	500	2340	5	1	29200000	961	21.93	0.38	03	0.17	150.00	8601.00	3920	20230309	-16.07	3060	20230726	7.52	3920	-16.07	20230309	3060	7.52	20230726	3920	-16.07	20230309	3060	7.52	20230726	1.06	N	092440	500	146 억	18563407	N	N	4	N	N
51	20230823	150701	57	100.00	KOSPI		기계	N	N	N	N		N	3285	35	2	1.08	164014185	50060	146.19	3225	3335	3225	4225	2275	3250	3276.35	63.57	-1107	3303	3276	3223	3196	3143	3290	3210	146	975	500	2340	5	1	29200000	959	21.90	0.38	03	0.17	150.00	8601.00	3920	20230309	-16.20	3060	20230726	7.35	3920	-16.20	20230309	3060	7.35	20230726	3920	-16.20	20230309	3060	7.35	20230726	1.06	N	092440	500	146 억	18563407	N	N	6	N	N
52	20230823	140705	57	100.00	KOSPI		기계	N	N	N	N		N	3275	25	2	0.77	156516845	47773	139.51	3225	3335	3225	4225	2275	3250	3276.26	63.57	-1107	3303	3276	3223	3196	3143	3290	3210	146	975	500	2340	5	1	29200000	956	21.83	0.38	03	0.16	150.00	8601.00	3920	20230309	-16.45	3060	20230726	7.03	3920	-16.45	20230309	3060	7.03	20230726	3920	-16.45	20230309	3060	7.03	20230726	1.06	N	092440	500	146 억	18563407	N	N	6	N	N
53	20230823	130701	57	100.00	KOSPI		기계	N	N	N	N		N	3270	20	2	0.62	114879855	35107	102.52	3225	3310	3225	4225	2275	3250	3272.28	63.57	-422	3303	3276	3223	3196	3143	3290	3210	146	975	500	2340	5	1	29200000	955	21.80	0.38	03	0.12	150.00	8601.00	3920	20230309	-16.58	3060	20230726	6.86	3920	-16.58	20230309	3060	6.86	20230726	3920	-16.58	20230309	3060	6.86	20230726	1.06	N	092440	500	146 억	18563407	N	N	6	N	N
54	20230823	120705	57	100.00	KOSPI		기계	N	N	N	N		N	3255	5	2	0.15	65151475	19965	58.30	3225	3290	3225	4225	2275	3250	3263.28	63.57	-410	3303	3276	3223	3196	3143	3290	3210	146	975	500	2340	5	1	29200000	950	21.70	0.38	03	0.07	150.00	8601.00	3920	20230309	-16.96	3060	20230726	6.37	3920	-16.96	20230309	3060	6.37	20230726	3920	-16.96	20230309	3060	6.37	20230726	1.06	N	092440	500	146 억	18563407	N	N	6	N	N
55	20230823	110701	57	100.00	KOSPI		기계	N	N	N	N		N	3255	5	2	0.15	34140410	10487	30.63	3225	3290	3225	4225	2275	3250	3255.50	63.57	-266	3303	3276	3223	3196	3143	3290	3210	146	975	500	2340	5	1	29200000	950	21.70	0.38	03	0.04	150.00	8601.00	3920	20230309	-16.96	3060	20230726	6.37	3920	-16.96	20230309	3060	6.37	20230726	3920	-16.96	20230309	3060	6.37	20230726	1.06	N	092440	500	146 억	18563407	N	N	6	N	N
56	20230823	100701	57	100.00	KOSPI		기계	N	N	N	N		N	3255	5	2	0.15	21361010	6557	19.15	3225	3290	3225	4225	2275	3250	3257.74	63.57	-104	3303	3276	3223	3196	3143	3290	3210	146	975	500	2340	5	1	29200000	950	21.70	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.96	3060	20230726	6.37	3920	-16.96	20230309	3060	6.37	20230726	3920	-16.96	20230309	3060	6.37	20230726	1.06	N	092440	500	146 억	18563407	N	N	6	N	N
57	20230823	090708	57	100.00	KOSPI		기계	N	N	N	N		N	3240	-10	5	-0.31	300155	93	0.27	3225	3245	3225	4225	2275	3250	3227.47	63.57	-15	3303	3276	3223	3196	3143	3290	3210	146	975	500	2340	5	1	29200000	946	21.60	0.38	03	0.00	150.00	8601.00	3920	20230309	-17.35	3060	20230726	5.88	3920	-17.35	20230309	3060	5.88	20230726	3920	-17.35	20230309	3060	5.88	20230726	1.06	N	092440	500	146 억	18563407	N	N	6	N	N
58	20230822	160657	57	100.00	KOSPI		기계	N	N	N	N		N	3250	35	2	1.09	109820960	34243	435.77	3215	3250	3170	4175	2255	3215	3207.11	63.55	6104	3278	3246	3208	3176	3138	3262	3192	146	960	500	2310	5	1	29200000	949	21.67	0.38	03	0.12	150.00	8601.00	3920	20230309	-17.09	3060	20230726	6.21	3920	-17.09	20230309	3060	6.21	20230726	3920	-17.09	20230309	3060	6.21	20230726	1.06	N	092440	500	146 억	18557303	N	N	6	N	N
59	20230822	150659	57	100.00	KOSPI		기계	N	N	N	N		N	3235	20	2	0.62	105434980	32893	418.59	3215	3250	3170	4175	2255	3215	3205.39	63.55	6163	3278	3246	3208	3176	3138	3262	3192	146	960	500	2310	5	1	29200000	945	21.57	0.38	03	0.11	150.00	8601.00	3920	20230309	-17.47	3060	20230726	5.72	3920	-17.47	20230309	3060	5.72	20230726	3920	-17.47	20230309	3060	5.72	20230726	1.06	N	092440	500	146 억	18557303	N	N	9	N	N
60	20230822	140701	57	100.00	KOSPI		기계	N	N	N	N		N	3235	20	2	0.62	102234880	31903	405.99	3215	3250	3170	4175	2255	3215	3204.55	63.55	6261	3278	3246	3208	3176	3138	3262	3192	146	960	500	2310	5	1	29200000	945	21.57	0.38	03	0.11	150.00	8601.00	3920	20230309	-17.47	3060	20230726	5.72	3920	-17.47	20230309	3060	5.72	20230726	3920	-17.47	20230309	3060	5.72	20230726	1.06	N	092440	500	146 억	18557303	N	N	9	N	N
61	20230822	130656	57	100.00	KOSPI		기계	N	N	N	N		N	3235	20	2	0.62	102221940	31899	405.94	3215	3250	3170	4175	2255	3215	3204.55	63.55	6265	3278	3246	3208	3176	3138	3262	3192	146	960	500	2310	5	1	29200000	945	21.57	0.38	03	0.11	150.00	8601.00	3920	20230309	-17.47	3060	20230726	5.72	3920	-17.47	20230309	3060	5.72	20230726	3920	-17.47	20230309	3060	5.72	20230726	1.06	N	092440	500	146 억	18557303	N	N	9	N	N
62	20230822	120647	57	100.00	KOSPI		기계	N	N	N	N		N	3225	10	2	0.31	70299085	21995	279.91	3215	3235	3170	4175	2255	3215	3196.14	63.55	5273	3278	3246	3208	3176	3138	3262	3192	146	960	500	2310	5	1	29200000	942	21.50	0.37	03	0.08	150.00	8601.00	3920	20230309	-17.73	3060	20230726	5.39	3920	-17.73	20230309	3060	5.39	20230726	3920	-17.73	20230309	3060	5.39	20230726	1.06	N	092440	500	146 억	18557303	N	N	9	N	N
63	20230822	110656	57	100.00	KOSPI		기계	N	N	N	N		N	3230	15	2	0.47	4307510	1338	17.03	3215	3235	3210	4175	2255	3215	3219.36	63.55	-541	3278	3246	3208	3176	3138	3262	3192	146	960	500	2310	5	1	29200000	943	21.53	0.38	03	0.00	150.00	8601.00	3920	20230309	-17.60	3060	20230726	5.56	3920	-17.60	20230309	3060	5.56	20230726	3920	-17.60	20230309	3060	5.56	20230726	1.06	N	092440	500	146 억	18557303	N	N	9	N	N
64	20230822	100652	57	100.00	KOSPI		기계	N	N	N	N		N	3225	10	2	0.31	3375425	1049	13.35	3215	3235	3210	4175	2255	3215	3217.76	63.55	-623	3278	3246	3208	3176	3138	3262	3192	146	960	500	2310	5	1	29200000	942	21.50	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.73	3060	20230726	5.39	3920	-17.73	20230309	3060	5.39	20230726	3920	-17.73	20230309	3060	5.39	20230726	1.06	N	092440	500	146 억	18557303	N	N	9	N	N
65	20230822	090657	57	100.00	KOSPI		기계	N	N	N	N		N	3215	0	3	0.00	2234415	695	8.84	3215	3220	3210	4175	2255	3215	3214.99	63.55	-618	3278	3246	3208	3176	3138	3262	3192	146	960	500	2310	5	1	29200000	939	21.43	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.98	3060	20230726	5.07	3920	-17.98	20230309	3060	5.07	20230726	3920	-17.98	20230309	3060	5.07	20230726	1.06	N	092440	500	146 억	18557303	N	N	9	N	N
66	20230821	160653	57	100.00	KOSPI		기계	N	N	N	N		N	3215	5	2	0.16	25171305	7858	84.18	3200	3240	3170	4170	2250	3210	3203.27	63.55	-205	3250	3230	3200	3180	3150	3240	3190	146	960	500	2310	5	1	29200000	939	21.43	0.37	03	0.03	150.00	8601.00	3920	20230309	-17.98	3060	20230726	5.07	3920	-17.98	20230309	3060	5.07	20230726	3920	-17.98	20230309	3060	5.07	20230726	1.06	N	092440	500	146 억	18557538	N	N	9	N	N
67	20230821	150659	57	100.00	KOSPI		기계	N	N	N	N		N	3225	15	2	0.47	18636555	5810	62.24	3200	3240	3185	4170	2250	3210	3207.67	63.55	397	3250	3230	3200	3180	3150	3240	3190	146	960	500	2310	5	1	29200000	942	21.50	0.37	03	0.02	150.00	8601.00	3920	20230309	-17.73	3060	20230726	5.39	3920	-17.73	20230309	3060	5.39	20230726	3920	-17.73	20230309	3060	5.39	20230726	1.06	N	092440	500	146 억	18557538	N	N	14	N	N
68	20230821	140656	57	100.00	KOSPI		기계	N	N	N	N		N	3205	-5	5	-0.16	13717645	4280	45.85	3200	3240	3185	4170	2250	3210	3205.06	63.55	609	3250	3230	3200	3180	3150	3240	3190	146	960	500	2310	5	1	29200000	936	21.37	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.24	3060	20230726	4.74	3920	-18.24	20230309	3060	4.74	20230726	3920	-18.24	20230309	3060	4.74	20230726	1.06	N	092440	500	146 억	18557538	N	N	14	N	N
69	20230821	130703	57	100.00	KOSPI		기계	N	N	N	N		N	3210	0	3	0.00	6885755	2155	23.09	3200	3210	3185	4170	2250	3210	3195.25	63.55	230	3250	3230	3200	3180	3150	3240	3190	146	960	500	2310	5	1	29200000	937	21.40	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.11	3060	20230726	4.90	3920	-18.11	20230309	3060	4.90	20230726	3920	-18.11	20230309	3060	4.90	20230726	1.06	N	092440	500	146 억	18557538	N	N	14	N	N
70	20230821	120659	57	100.00	KOSPI		기계	N	N	N	N		N	3210	0	3	0.00	5137450	1610	17.25	3200	3210	3185	4170	2250	3210	3190.96	63.55	230	3250	3230	3200	3180	3150	3240	3190	146	960	500	2310	5	1	29200000	937	21.40	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.11	3060	20230726	4.90	3920	-18.11	20230309	3060	4.90	20230726	3920	-18.11	20230309	3060	4.90	20230726	1.06	N	092440	500	146 억	18557538	N	N	14	N	N
71	20230821	110655	57	100.00	KOSPI		기계	N	N	N	N		N	3210	0	3	0.00	5137450	1610	17.25	3200	3210	3185	4170	2250	3210	3190.96	63.55	230	3250	3230	3200	3180	3150	3240	3190	146	960	500	2310	5	1	29200000	937	21.40	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.11	3060	20230726	4.90	3920	-18.11	20230309	3060	4.90	20230726	3920	-18.11	20230309	3060	4.90	20230726	1.06	N	092440	500	146 억	18557538	N	N	14	N	N
72	20230821	100655	57	100.00	KOSPI		기계	N	N	N	N		N	3195	-15	5	-0.47	4414180	1384	14.83	3200	3210	3185	4170	2250	3210	3189.44	63.55	230	3250	3230	3200	3180	3150	3240	3190	146	960	500	2310	5	1	29200000	933	21.30	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.49	3060	20230726	4.41	3920	-18.49	20230309	3060	4.41	20230726	3920	-18.49	20230309	3060	4.41	20230726	1.06	N	092440	500	146 억	18557538	N	N	14	N	N
73	20230821	090702	57	100.00	KOSPI		기계	N	N	N	N		N	3200	-10	5	-0.31	163195	51	0.55	3200	3200	3195	4170	2250	3210	3199.90	63.55	-1	3250	3230	3200	3180	3150	3240	3190	146	960	500	2310	5	1	29200000	934	21.33	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.37	3060	20230726	4.58	3920	-18.37	20230309	3060	4.58	20230726	3920	-18.37	20230309	3060	4.58	20230726	1.06	N	092440	500	146 억	18557538	N	N	14	N	N
74	20230818	160656	57	100.00	KOSPI		기계	N	N	N	N		N	3210	-10	5	-0.31	29794960	9330	70.77	3195	3220	3170	4185	2255	3220	3193.46	63.55	386	3286	3252	3201	3167	3116	3270	3185	146	965	500	2310	5	1	29200000	937	21.40	0.37	03	0.03	150.00	8601.00	3920	20230309	-18.11	3060	20230726	4.90	3920	-18.11	20230309	3060	4.90	20230726	3920	-18.11	20230309	3060	4.90	20230726	1.05	N	092440	500	146 억	18557154	N	N	14	N	N
75	20230818	150648	57	100.00	KOSPI		기계	N	N	N	N		N	3220	0	3	0.00	27162690	8510	64.55	3195	3220	3170	4185	2255	3220	3191.86	63.55	387	3286	3252	3201	3167	3116	3270	3185	146	965	500	2310	5	1	29200000	940	21.47	0.37	03	0.03	150.00	8601.00	3920	20230309	-17.86	3060	20230726	5.23	3920	-17.86	20230309	3060	5.23	20230726	3920	-17.86	20230309	3060	5.23	20230726	1.05	N	092440	500	146 억	18557154	N	N	64	N	N
76	20230818	140653	57	100.00	KOSPI		기계	N	N	N	N		N	3200	-20	5	-0.62	12073525	3772	28.61	3195	3220	3170	4185	2255	3220	3200.83	63.55	-296	3286	3252	3201	3167	3116	3270	3185	146	965	500	2310	5	1	29200000	934	21.33	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.37	3060	20230726	4.58	3920	-18.37	20230309	3060	4.58	20230726	3920	-18.37	20230309	3060	4.58	20230726	1.05	N	092440	500	146 억	18557154	N	N	64	N	N
77	20230818	130649	57	100.00	KOSPI		기계	N	N	N	N		N	3190	-30	5	-0.93	11267140	3520	26.70	3195	3220	3170	4185	2255	3220	3200.89	63.55	-292	3286	3252	3201	3167	3116	3270	3185	146	965	500	2310	5	1	29200000	931	21.27	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.62	3060	20230726	4.25	3920	-18.62	20230309	3060	4.25	20230726	3920	-18.62	20230309	3060	4.25	20230726	1.05	N	092440	500	146 억	18557154	N	N	64	N	N
78	20230818	120700	57	100.00	KOSPI		기계	N	N	N	N		N	3215	-5	5	-0.16	3405125	1063	8.06	3195	3220	3170	4185	2255	3220	3203.32	63.55	121	3286	3252	3201	3167	3116	3270	3185	146	965	500	2310	5	1	29200000	939	21.43	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.98	3060	20230726	5.07	3920	-17.98	20230309	3060	5.07	20230726	3920	-17.98	20230309	3060	5.07	20230726	1.05	N	092440	500	146 억	18557154	N	N	64	N	N
79	20230818	110652	57	100.00	KOSPI		기계	N	N	N	N		N	3220	0	3	0.00	2116915	662	5.02	3195	3220	3170	4185	2255	3220	3197.76	63.55	176	3286	3252	3201	3167	3116	3270	3185	146	965	500	2310	5	1	29200000	940	21.47	0.37	03	0.00	150.00	8601.00	3920	20230309	-17.86	3060	20230726	5.23	3920	-17.86	20230309	3060	5.23	20230726	3920	-17.86	20230309	3060	5.23	20230726	1.05	N	092440	500	146 억	18557154	N	N	64	N	N
80	20230818	100654	57	100.00	KOSPI		기계	N	N	N	N		N	3200	-20	5	-0.62	1132645	355	2.69	3195	3205	3170	4185	2255	3220	3190.55	63.55	-78	3286	3252	3201	3167	3116	3270	3185	146	965	500	2310	5	1	29200000	934	21.33	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.37	3060	20230726	4.58	3920	-18.37	20230309	3060	4.58	20230726	3920	-18.37	20230309	3060	4.58	20230726	1.05	N	092440	500	146 억	18557154	N	N	64	N	N
81	20230818	090656	57	100.00	KOSPI		기계	N	N	N	N		N	3170	-50	5	-1.55	813040	255	1.93	3195	3195	3170	4185	2255	3220	3188.39	63.55	-77	3286	3252	3201	3167	3116	3270	3185	146	965	500	2310	5	1	29200000	926	21.13	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.13	3060	20230726	3.59	3920	-19.13	20230309	3060	3.59	20230726	3920	-19.13	20230309	3060	3.59	20230726	1.05	N	092440	500	146 억	18557154	N	N	64	N	N
82	20230817	160654	57	100.00	KOSPI		기계	N	N	N	N		N	3220	-20	5	-0.62	41913590	13143	37.34	3200	3235	3150	4210	2270	3240	3189.04	63.55	-583	3310	3275	3245	3210	3180	3260	3195	146	970	500	2330	5	1	29200000	940	21.47	0.37	03	0.05	150.00	8601.00	3920	20230309	-17.86	3060	20230726	5.23	3920	-17.86	20230309	3060	5.23	20230726	3920	-17.86	20230309	3060	5.23	20230726	1.05	N	092440	500	146 억	18557713	N	N	64	N	N
83	20230817	150659	57	100.00	KOSPI		기계	N	N	N	N		N	3195	-45	5	-1.39	40999960	12859	36.53	3200	3235	3150	4210	2270	3240	3188.43	63.55	-588	3310	3275	3245	3210	3180	3260	3195	146	970	500	2330	5	1	29200000	933	21.30	0.37	03	0.04	150.00	8601.00	3920	20230309	-18.49	3060	20230726	4.41	3920	-18.49	20230309	3060	4.41	20230726	3920	-18.49	20230309	3060	4.41	20230726	1.05	N	092440	500	146 억	18557713	N	N	0	N	N
84	20230817	140653	57	100.00	KOSPI		기계	N	N	N	N		N	3215	-25	5	-0.77	34703365	10882	30.91	3200	3235	3150	4210	2270	3240	3189.06	63.55	-1203	3310	3275	3245	3210	3180	3260	3195	146	970	500	2330	5	1	29200000	939	21.43	0.37	03	0.04	150.00	8601.00	3920	20230309	-17.98	3060	20230726	5.07	3920	-17.98	20230309	3060	5.07	20230726	3920	-17.98	20230309	3060	5.07	20230726	1.05	N	092440	500	146 억	18557713	N	N	0	N	N
85	20230817	130651	57	100.00	KOSPI		기계	N	N	N	N		N	3225	-15	5	-0.46	32747190	10273	29.18	3200	3235	3150	4210	2270	3240	3187.69	63.55	-839	3310	3275	3245	3210	3180	3260	3195	146	970	500	2330	5	1	29200000	942	21.50	0.37	03	0.04	150.00	8601.00	3920	20230309	-17.73	3060	20230726	5.39	3920	-17.73	20230309	3060	5.39	20230726	3920	-17.73	20230309	3060	5.39	20230726	1.05	N	092440	500	146 억	18557713	N	N	0	N	N
86	20230817	120654	57	100.00	KOSPI		기계	N	N	N	N		N	3220	-20	5	-0.62	32418695	10171	28.89	3200	3235	3150	4210	2270	3240	3187.37	63.55	-836	3310	3275	3245	3210	3180	3260	3195	146	970	500	2330	5	1	29200000	940	21.47	0.37	03	0.03	150.00	8601.00	3920	20230309	-17.86	3060	20230726	5.23	3920	-17.86	20230309	3060	5.23	20230726	3920	-17.86	20230309	3060	5.23	20230726	1.05	N	092440	500	146 억	18557713	N	N	0	N	N
87	20230817	110653	57	100.00	KOSPI		기계	N	N	N	N		N	3210	-30	5	-0.93	27243560	8561	24.32	3200	3235	3150	4210	2270	3240	3182.29	63.55	-278	3310	3275	3245	3210	3180	3260	3195	146	970	500	2330	5	1	29200000	937	21.40	0.37	03	0.03	150.00	8601.00	3920	20230309	-18.11	3060	20230726	4.90	3920	-18.11	20230309	3060	4.90	20230726	3920	-18.11	20230309	3060	4.90	20230726	1.05	N	092440	500	146 억	18557713	N	N	0	N	N
88	20230817	100650	57	100.00	KOSPI		기계	N	N	N	N		N	3210	-30	5	-0.93	25882120	8135	23.11	3200	3235	3150	4210	2270	3240	3181.58	63.55	-141	3310	3275	3245	3210	3180	3260	3195	146	970	500	2330	5	1	29200000	937	21.40	0.37	03	0.03	150.00	8601.00	3920	20230309	-18.11	3060	20230726	4.90	3920	-18.11	20230309	3060	4.90	20230726	3920	-18.11	20230309	3060	4.90	20230726	1.05	N	092440	500	146 억	18557713	N	N	0	N	N
89	20230817	090648	57	100.00	KOSPI		기계	N	N	N	N		N	3180	-60	5	-1.85	7594335	2401	6.82	3200	3235	3150	4210	2270	3240	3162.99	63.55	539	3310	3275	3245	3210	3180	3260	3195	146	970	500	2330	5	1	29200000	929	21.20	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.88	3060	20230726	3.92	3920	-18.88	20230309	3060	3.92	20230726	3920	-18.88	20230309	3060	3.92	20230726	1.05	N	092440	500	146 억	18557713	N	N	0	N	N
90	20230816	160652	57	100.00	KOSPI		기계	N	N	N	N		N	3240	-60	5	-1.82	114208830	35201	402.30	3275	3280	3215	4290	2310	3300	3244.48	63.56	-1281	3333	3316	3293	3276	3253	3305	3265	146	990	500	2370	5	1	29200000	946	21.60	0.38	03	0.12	150.00	8601.00	3920	20230309	-17.35	3060	20230726	5.88	3920	-17.35	20230309	3060	5.88	20230726	3920	-17.35	20230309	3060	5.88	20230726	1.05	N	092440	500	146 억	18558969	N	N	0	N	N
91	20230816	150653	57	100.00	KOSPI		기계	N	N	N	N		N	3255	-45	5	-1.36	88984210	27390	313.03	3275	3280	3215	4290	2310	3300	3248.78	63.56	-942	3333	3316	3293	3276	3253	3305	3265	146	990	500	2370	5	1	29200000	950	21.70	0.38	03	0.09	150.00	8601.00	3920	20230309	-16.96	3060	20230726	6.37	3920	-16.96	20230309	3060	6.37	20230726	3920	-16.96	20230309	3060	6.37	20230726	1.05	N	092440	500	146 억	18558969	N	N	0	N	N
92	20230816	140651	57	100.00	KOSPI		기계	N	N	N	N		N	3255	-45	5	-1.36	77466225	23837	272.42	3275	3280	3215	4290	2310	3300	3249.83	63.56	9	3333	3316	3293	3276	3253	3305	3265	146	990	500	2370	5	1	29200000	950	21.70	0.38	03	0.08	150.00	8601.00	3920	20230309	-16.96	3060	20230726	6.37	3920	-16.96	20230309	3060	6.37	20230726	3920	-16.96	20230309	3060	6.37	20230726	1.05	N	092440	500	146 억	18558969	N	N	0	N	N
93	20230816	130650	57	100.00	KOSPI		기계	N	N	N	N		N	3260	-40	5	-1.21	50071135	15393	175.92	3275	3280	3215	4290	2310	3300	3252.85	63.56	896	3333	3316	3293	3276	3253	3305	3265	146	990	500	2370	5	1	29200000	952	21.73	0.38	03	0.05	150.00	8601.00	3920	20230309	-16.84	3060	20230726	6.54	3920	-16.84	20230309	3060	6.54	20230726	3920	-16.84	20230309	3060	6.54	20230726	1.05	N	092440	500	146 억	18558969	N	N	0	N	N
94	20230816	120659	57	100.00	KOSPI		기계	N	N	N	N		N	3265	-35	5	-1.06	46567640	14318	163.63	3275	3280	3215	4290	2310	3300	3252.38	63.56	503	3333	3316	3293	3276	3253	3305	3265	146	990	500	2370	5	1	29200000	953	21.77	0.38	03	0.05	150.00	8601.00	3920	20230309	-16.71	3060	20230726	6.70	3920	-16.71	20230309	3060	6.70	20230726	3920	-16.71	20230309	3060	6.70	20230726	1.05	N	092440	500	146 억	18558969	N	N	0	N	N
95	20230816	110656	57	100.00	KOSPI		기계	N	N	N	N		N	3270	-30	5	-0.91	46192150	14203	162.32	3275	3280	3215	4290	2310	3300	3252.28	63.56	509	3333	3316	3293	3276	3253	3305	3265	146	990	500	2370	5	1	29200000	955	21.80	0.38	03	0.05	150.00	8601.00	3920	20230309	-16.58	3060	20230726	6.86	3920	-16.58	20230309	3060	6.86	20230726	3920	-16.58	20230309	3060	6.86	20230726	1.05	N	092440	500	146 억	18558969	N	N	0	N	N
96	20230816	100654	57	100.00	KOSPI		기계	N	N	N	N		N	3275	-25	5	-0.76	32418010	9973	113.98	3275	3280	3215	4290	2310	3300	3250.58	63.56	-447	3333	3316	3293	3276	3253	3305	3265	146	990	500	2370	5	1	29200000	956	21.83	0.38	03	0.03	150.00	8601.00	3920	20230309	-16.45	3060	20230726	7.03	3920	-16.45	20230309	3060	7.03	20230726	3920	-16.45	20230309	3060	7.03	20230726	1.05	N	092440	500	146 억	18558969	N	N	0	N	N
97	20230816	090651	57	100.00	KOSPI		기계	N	N	N	N		N	3280	-20	5	-0.61	3325800	1017	11.62	3275	3280	3255	4290	2310	3300	3270.21	63.56	-18	3333	3316	3293	3276	3253	3305	3265	146	990	500	2370	5	1	29200000	958	21.87	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.33	3060	20230726	7.19	3920	-16.33	20230309	3060	7.19	20230726	3920	-16.33	20230309	3060	7.19	20230726	1.05	N	092440	500	146 억	18558969	N	N	0	N	N
98	20230814	160645	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3300	-5	5	-0.15	28732715	8748	27.42	3305	3310	3270	4295	2315	3305	3284.49	63.56	-378	3345	3325	3285	3265	3225	3335	3275	146	990	500	2370	5	1	29200000	964	22.00	0.38	03	0.03	150.00	8601.00	3920	20230309	-15.82	3060	20230726	7.84	3920	-15.82	20230309	3060	7.84	20230726	3920	-15.82	20230309	3060	7.84	20230726	1.05	N	092440	500	146 억	18559321	N	N	0	N	N
99	20230814	150643	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3295	-10	5	-0.30	27043155	8235	25.81	3305	3310	3270	4295	2315	3305	3283.93	63.56	-381	3345	3325	3285	3265	3225	3335	3275	146	990	500	2370	5	1	29200000	962	21.97	0.38	03	0.03	150.00	8601.00	3920	20230309	-15.94	3060	20230726	7.68	3920	-15.94	20230309	3060	7.68	20230726	3920	-15.94	20230309	3060	7.68	20230726	1.05	N	092440	500	146 억	18559321	N	N	0	N	N
100	20230814	140644	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3300	-5	5	-0.15	12192510	3703	11.61	3305	3310	3285	4295	2315	3305	3292.60	63.56	45	3345	3325	3285	3265	3225	3335	3275	146	990	500	2370	5	1	29200000	964	22.00	0.38	03	0.01	150.00	8601.00	3920	20230309	-15.82	3060	20230726	7.84	3920	-15.82	20230309	3060	7.84	20230726	3920	-15.82	20230309	3060	7.84	20230726	1.05	N	092440	500	146 억	18559321	N	N	0	N	N
101	20230814	130638	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3290	-15	5	-0.45	10971215	3332	10.44	3305	3310	3285	4295	2315	3305	3292.68	63.56	50	3345	3325	3285	3265	3225	3335	3275	146	990	500	2370	5	1	29200000	961	21.93	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.07	3060	20230726	7.52	3920	-16.07	20230309	3060	7.52	20230726	3920	-16.07	20230309	3060	7.52	20230726	1.05	N	092440	500	146 억	18559321	N	N	0	N	N
102	20230814	120642	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3295	-10	5	-0.30	9319900	2831	8.87	3305	3310	3285	4295	2315	3305	3292.09	63.56	55	3345	3325	3285	3265	3225	3335	3275	146	990	500	2370	5	1	29200000	962	21.97	0.38	03	0.01	150.00	8601.00	3920	20230309	-15.94	3060	20230726	7.68	3920	-15.94	20230309	3060	7.68	20230726	3920	-15.94	20230309	3060	7.68	20230726	1.05	N	092440	500	146 억	18559321	N	N	0	N	N
103	20230814	110639	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3295	-10	5	-0.30	6415775	1948	6.11	3305	3310	3285	4295	2315	3305	3293.52	63.56	63	3345	3325	3285	3265	3225	3335	3275	146	990	500	2370	5	1	29200000	962	21.97	0.38	03	0.01	150.00	8601.00	3920	20230309	-15.94	3060	20230726	7.68	3920	-15.94	20230309	3060	7.68	20230726	3920	-15.94	20230309	3060	7.68	20230726	1.05	N	092440	500	146 억	18559321	N	N	0	N	N
104	20230814	100640	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3285	-20	5	-0.61	4463170	1354	4.24	3305	3310	3285	4295	2315	3305	3296.29	63.56	83	3345	3325	3285	3265	3225	3335	3275	146	990	500	2370	5	1	29200000	959	21.90	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.20	3060	20230726	7.35	3920	-16.20	20230309	3060	7.35	20230726	3920	-16.20	20230309	3060	7.35	20230726	1.05	N	092440	500	146 억	18559321	N	N	0	N	N
105	20230814	090639	55	50.00	KOSPI		기계	N	N	N	Y	50	N	3305	0	3	0.00	1579255	478	1.50	3305	3310	3300	4295	2315	3305	3303.88	63.56	-151	3345	3325	3285	3265	3225	3335	3275	146	990	500	2370	5	1	29200000	965	22.03	0.38	03	0.00	150.00	8601.00	3920	20230309	-15.69	3060	20230726	8.01	3920	-15.69	20230309	3060	8.01	20230726	3920	-15.69	20230309	3060	8.01	20230726	1.05	N	092440	500	146 억	18559321	N	N	0	N	N
106	20230811	160640	57	100.00	KOSPI		기계	N	N	N	N		N	3305	35	2	1.07	104451605	31839	126.94	3255	3305	3245	4250	2290	3270	3280.62	63.55	3241	3316	3292	3246	3222	3176	3305	3235	146	980	500	2350	5	1	29200000	965	22.03	0.38	03	0.11	150.00	8601.00	3920	20230309	-15.69	3060	20230726	8.01	3920	-15.69	20230309	3060	8.01	20230726	3920	-15.69	20230309	3060	8.01	20230726	1.05	N	092440	500	146 억	18557005	N	N	0	N	N
107	20230811	150634	57	100.00	KOSPI		기계	N	N	N	N		N	3295	25	2	0.76	98596070	30067	119.88	3255	3305	3245	4250	2290	3270	3279.21	63.55	3299	3316	3292	3246	3222	3176	3305	3235	146	980	500	2350	5	1	29200000	962	21.97	0.38	03	0.10	150.00	8601.00	3920	20230309	-15.94	3060	20230726	7.68	3920	-15.94	20230309	3060	7.68	20230726	3920	-15.94	20230309	3060	7.68	20230726	1.05	N	092440	500	146 억	18557005	N	N	0	N	N
108	20230811	140635	57	100.00	KOSPI		기계	N	N	N	N		N	3300	30	2	0.92	94864245	28933	115.36	3255	3305	3245	4250	2290	3270	3278.76	63.55	2991	3316	3292	3246	3222	3176	3305	3235	146	980	500	2350	5	1	29200000	964	22.00	0.38	03	0.10	150.00	8601.00	3920	20230309	-15.82	3060	20230726	7.84	3920	-15.82	20230309	3060	7.84	20230726	3920	-15.82	20230309	3060	7.84	20230726	1.05	N	092440	500	146 억	18557005	N	N	0	N	N
109	20230811	130632	57	100.00	KOSPI		기계	N	N	N	N		N	3305	35	2	1.07	77348920	23608	94.13	3255	3305	3245	4250	2290	3270	3276.39	63.55	2752	3316	3292	3246	3222	3176	3305	3235	146	980	500	2350	5	1	29200000	965	22.03	0.38	03	0.08	150.00	8601.00	3920	20230309	-15.69	3060	20230726	8.01	3920	-15.69	20230309	3060	8.01	20230726	3920	-15.69	20230309	3060	8.01	20230726	1.05	N	092440	500	146 억	18557005	N	N	0	N	N
110	20230811	120629	57	100.00	KOSPI		기계	N	N	N	N		N	3270	0	3	0.00	29346090	9004	35.90	3255	3280	3245	4250	2290	3270	3259.23	63.55	1634	3316	3292	3246	3222	3176	3305	3235	146	980	500	2350	5	1	29200000	955	21.80	0.38	03	0.03	150.00	8601.00	3920	20230309	-16.58	3060	20230726	6.86	3920	-16.58	20230309	3060	6.86	20230726	3920	-16.58	20230309	3060	6.86	20230726	1.05	N	092440	500	146 억	18557005	N	N	0	N	N
111	20230811	110628	57	100.00	KOSPI		기계	N	N	N	N		N	3265	-5	5	-0.15	26394545	8101	32.30	3255	3280	3245	4250	2290	3270	3258.18	63.55	1562	3316	3292	3246	3222	3176	3305	3235	146	980	500	2350	5	1	29200000	953	21.77	0.38	03	0.03	150.00	8601.00	3920	20230309	-16.71	3060	20230726	6.70	3920	-16.71	20230309	3060	6.70	20230726	3920	-16.71	20230309	3060	6.70	20230726	1.05	N	092440	500	146 억	18557005	N	N	0	N	N
112	20230811	100626	57	100.00	KOSPI		기계	N	N	N	N		N	3280	10	2	0.31	3078020	942	3.76	3255	3280	3255	4250	2290	3270	3267.54	63.55	267	3316	3292	3246	3222	3176	3305	3235	146	980	500	2350	5	1	29200000	958	21.87	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.33	3060	20230726	7.19	3920	-16.33	20230309	3060	7.19	20230726	3920	-16.33	20230309	3060	7.19	20230726	1.05	N	092440	500	146 억	18557005	N	N	0	N	N
113	20230811	090634	57	100.00	KOSPI		기계	N	N	N	N		N	3260	-10	5	-0.31	276730	85	0.34	3255	3270	3255	4250	2290	3270	3255.65	63.55	-6	3316	3292	3246	3222	3176	3305	3235	146	980	500	2350	5	1	29200000	952	21.73	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.84	3060	20230726	6.54	3920	-16.84	20230309	3060	6.54	20230726	3920	-16.84	20230309	3060	6.54	20230726	1.05	N	092440	500	146 억	18557005	N	N	0	N	N
114	20230810	160628	57	100.00	KOSPI		기계	N	N	N	N		N	3270	20	2	0.62	81004600	25079	155.11	3250	3270	3200	4225	2275	3250	3229.98	63.54	6328	3306	3277	3221	3192	3136	3292	3207	146	975	500	2340	5	1	29200000	955	21.80	0.38	03	0.09	150.00	8601.00	3920	20230309	-16.58	3060	20230726	6.86	3920	-16.58	20230309	3060	6.86	20230726	3920	-16.58	20230309	3060	6.86	20230726	1.26	N	092440	500	146 억	18553441	N	N	5	N	N
115	20230810	150625	57	100.00	KOSPI		기계	N	N	N	N		N	3255	5	2	0.15	75080100	23265	143.89	3250	3255	3200	4225	2275	3250	3227.17	63.54	6357	3306	3277	3221	3192	3136	3292	3207	146	975	500	2340	5	1	29200000	950	21.70	0.38	03	0.08	150.00	8601.00	3920	20230309	-16.96	3060	20230726	6.37	3920	-16.96	20230309	3060	6.37	20230726	3920	-16.96	20230309	3060	6.37	20230726	1.26	N	092440	500	146 억	18553441	N	N	5	N	N
116	20230810	140624	57	100.00	KOSPI		기계	N	N	N	N		N	3255	5	2	0.15	67310180	20872	129.09	3250	3255	3200	4225	2275	3250	3224.90	63.54	4768	3306	3277	3221	3192	3136	3292	3207	146	975	500	2340	5	1	29200000	950	21.70	0.38	03	0.07	150.00	8601.00	3920	20230309	-16.96	3060	20230726	6.37	3920	-16.96	20230309	3060	6.37	20230726	3920	-16.96	20230309	3060	6.37	20230726	1.26	N	092440	500	146 억	18553441	N	N	5	N	N
117	20230810	130620	57	100.00	KOSPI		기계	N	N	N	N		N	3235	-15	5	-0.46	59307480	18405	113.83	3250	3250	3200	4225	2275	3250	3222.36	63.54	3483	3306	3277	3221	3192	3136	3292	3207	146	975	500	2340	5	1	29200000	945	21.57	0.38	03	0.06	150.00	8601.00	3920	20230309	-17.47	3060	20230726	5.72	3920	-17.47	20230309	3060	5.72	20230726	3920	-17.47	20230309	3060	5.72	20230726	1.26	N	092440	500	146 억	18553441	N	N	5	N	N
118	20230810	120629	57	100.00	KOSPI		기계	N	N	N	N		N	3220	-30	5	-0.92	36966750	11473	70.96	3250	3250	3200	4225	2275	3250	3222.06	63.54	1570	3306	3277	3221	3192	3136	3292	3207	146	975	500	2340	5	1	29200000	940	21.47	0.37	03	0.04	150.00	8601.00	3920	20230309	-17.86	3060	20230726	5.23	3920	-17.86	20230309	3060	5.23	20230726	3920	-17.86	20230309	3060	5.23	20230726	1.26	N	092440	500	146 억	18553441	N	N	5	N	N
119	20230810	110631	57	100.00	KOSPI		기계	N	N	N	N		N	3225	-25	5	-0.77	14868770	4598	28.44	3250	3250	3220	4225	2275	3250	3233.75	63.54	0	3306	3277	3221	3192	3136	3292	3207	146	975	500	2340	5	1	29200000	942	21.50	0.37	03	0.02	150.00	8601.00	3920	20230309	-17.73	3060	20230726	5.39	3920	-17.73	20230309	3060	5.39	20230726	3920	-17.73	20230309	3060	5.39	20230726	1.26	N	092440	500	146 억	18553441	N	N	5	N	N
120	20230810	100628	57	100.00	KOSPI		기계	N	N	N	N		N	3225	-25	5	-0.77	14562395	4503	27.85	3250	3250	3220	4225	2275	3250	3233.93	63.54	0	3306	3277	3221	3192	3136	3292	3207	146	975	500	2340	5	1	29200000	942	21.50	0.37	03	0.02	150.00	8601.00	3920	20230309	-17.73	3060	20230726	5.39	3920	-17.73	20230309	3060	5.39	20230726	3920	-17.73	20230309	3060	5.39	20230726	1.26	N	092440	500	146 억	18553441	N	N	5	N	N
121	20230810	090636	57	100.00	KOSPI		기계	N	N	N	N		N	3240	-10	5	-0.31	4785370	1473	9.11	3250	3250	3240	4225	2275	3250	3248.72	63.54	0	3306	3277	3221	3192	3136	3292	3207	146	975	500	2340	5	1	29200000	946	21.60	0.38	03	0.01	150.00	8601.00	3920	20230309	-17.35	3060	20230726	5.88	3920	-17.35	20230309	3060	5.88	20230726	3920	-17.35	20230309	3060	5.88	20230726	1.26	N	092440	500	146 억	18553441	N	N	5	N	N
122	20230809	160627	57	100.00	KOSPI		기계	N	N	N	N		N	3250	60	2	1.88	51662890	16168	16.55	3180	3250	3165	4145	2235	3190	3195.35	63.53	1773	3296	3242	3196	3142	3096	3220	3120	146	955	500	2290	5	1	29200000	949	21.67	0.38	03	0.06	150.00	8601.00	3920	20230309	-17.09	3060	20230726	6.21	3920	-17.09	20230309	3060	6.21	20230726	3920	-17.09	20230309	3060	6.21	20230726	1.23	N	092440	500	146 억	18551668	N	N	5	N	N
123	20230809	150619	57	100.00	KOSPI		기계	N	N	N	N		N	3205	15	2	0.47	42231200	13260	13.58	3180	3220	3165	4145	2235	3190	3184.86	63.53	2239	3296	3242	3196	3142	3096	3220	3120	146	955	500	2290	5	1	29200000	936	21.37	0.37	03	0.05	150.00	8601.00	3920	20230309	-18.24	3060	20230726	4.74	3920	-18.24	20230309	3060	4.74	20230726	3920	-18.24	20230309	3060	4.74	20230726	1.23	N	092440	500	146 억	18551668	N	N	2	N	N
124	20230809	140618	57	100.00	KOSPI		기계	N	N	N	N		N	3210	20	2	0.63	25504160	8020	8.21	3180	3220	3165	4145	2235	3190	3180.07	63.53	597	3296	3242	3196	3142	3096	3220	3120	146	955	500	2290	5	1	29200000	937	21.40	0.37	03	0.03	150.00	8601.00	3920	20230309	-18.11	3060	20230726	4.90	3920	-18.11	20230309	3060	4.90	20230726	3920	-18.11	20230309	3060	4.90	20230726	1.23	N	092440	500	146 억	18551668	N	N	2	N	N
125	20230809	130632	57	100.00	KOSPI		기계	N	N	N	N		N	3205	15	2	0.47	25215210	7930	8.12	3180	3220	3165	4145	2235	3190	3179.72	63.53	597	3296	3242	3196	3142	3096	3220	3120	146	955	500	2290	5	1	29200000	936	21.37	0.37	03	0.03	150.00	8601.00	3920	20230309	-18.24	3060	20230726	4.74	3920	-18.24	20230309	3060	4.74	20230726	3920	-18.24	20230309	3060	4.74	20230726	1.23	N	092440	500	146 억	18551668	N	N	2	N	N
126	20230809	120628	57	100.00	KOSPI		기계	N	N	N	N		N	3185	-5	5	-0.16	20526465	6467	6.62	3180	3185	3165	4145	2235	3190	3174.03	63.53	607	3296	3242	3196	3142	3096	3220	3120	146	955	500	2290	5	1	29200000	930	21.23	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.75	3060	20230726	4.08	3920	-18.75	20230309	3060	4.08	20230726	3920	-18.75	20230309	3060	4.08	20230726	1.23	N	092440	500	146 억	18551668	N	N	2	N	N
127	20230809	110627	57	100.00	KOSPI		기계	N	N	N	N		N	3170	-20	5	-0.63	18816805	5930	6.07	3180	3185	3165	4145	2235	3190	3173.15	63.53	607	3296	3242	3196	3142	3096	3220	3120	146	955	500	2290	5	1	29200000	926	21.13	0.37	03	0.02	150.00	8601.00	3920	20230309	-19.13	3060	20230726	3.59	3920	-19.13	20230309	3060	3.59	20230726	3920	-19.13	20230309	3060	3.59	20230726	1.23	N	092440	500	146 억	18551668	N	N	2	N	N
128	20230809	100617	57	100.00	KOSPI		기계	N	N	N	N		N	3180	-10	5	-0.31	11054450	3483	3.57	3180	3185	3165	4145	2235	3190	3173.83	63.53	594	3296	3242	3196	3142	3096	3220	3120	146	955	500	2290	5	1	29200000	929	21.20	0.37	03	0.01	150.00	8601.00	3920	20230309	-18.88	3060	20230726	3.92	3920	-18.88	20230309	3060	3.92	20230726	3920	-18.88	20230309	3060	3.92	20230726	1.23	N	092440	500	146 억	18551668	N	N	2	N	N
129	20230809	090620	57	100.00	KOSPI		기계	N	N	N	N		N	3175	-15	5	-0.47	747190	235	0.24	3180	3180	3175	4145	2235	3190	3179.53	63.53	-54	3296	3242	3196	3142	3096	3220	3120	146	955	500	2290	5	1	29200000	927	21.17	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.01	3060	20230726	3.76	3920	-19.01	20230309	3060	3.76	20230726	3920	-19.01	20230309	3060	3.76	20230726	1.23	N	092440	500	146 억	18551668	N	N	2	N	N
130	20230808	160632	57	100.00	KOSPI		기계	N	N	N	N		N	3190	-40	5	-1.24	309528615	97665	333.42	3210	3250	3150	4195	2265	3230	3169.29	63.48	15675	3310	3270	3250	3210	3190	3260	3200	146	965	500	2320	5	1	29200000	931	21.27	0.37	03	0.33	150.00	8601.00	3920	20230309	-18.62	3060	20230726	4.25	3920	-18.62	20230309	3060	4.25	20230726	3920	-18.62	20230309	3060	4.25	20230726	1.24	N	092440	500	146 억	18535752	N	N	2	N	N
131	20230808	150624	57	100.00	KOSPI		기계	N	N	N	N		N	3185	-45	5	-1.39	307286310	96962	331.02	3210	3250	3150	4195	2265	3230	3169.14	63.48	15676	3310	3270	3250	3210	3190	3260	3200	146	965	500	2320	5	1	29200000	930	21.23	0.37	03	0.33	150.00	8601.00	3920	20230309	-18.75	3060	20230726	4.08	3920	-18.75	20230309	3060	4.08	20230726	3920	-18.75	20230309	3060	4.08	20230726	1.24	N	092440	500	146 억	18535752	N	N	2	N	N
132	20230808	140621	57	100.00	KOSPI		기계	N	N	N	N		N	3190	-40	5	-1.24	299425115	94499	322.61	3210	3250	3150	4195	2265	3230	3168.55	63.48	15942	3310	3270	3250	3210	3190	3260	3200	146	965	500	2320	5	1	29200000	931	21.27	0.37	03	0.32	150.00	8601.00	3920	20230309	-18.62	3060	20230726	4.25	3920	-18.62	20230309	3060	4.25	20230726	3920	-18.62	20230309	3060	4.25	20230726	1.24	N	092440	500	146 억	18535752	N	N	2	N	N
133	20230808	130614	57	100.00	KOSPI		기계	N	N	N	N		N	3185	-45	5	-1.39	290327605	91639	312.85	3210	3250	3150	4195	2265	3230	3168.17	63.48	15684	3310	3270	3250	3210	3190	3260	3200	146	965	500	2320	5	1	29200000	930	21.23	0.37	03	0.31	150.00	8601.00	3920	20230309	-18.75	3060	20230726	4.08	3920	-18.75	20230309	3060	4.08	20230726	3920	-18.75	20230309	3060	4.08	20230726	1.24	N	092440	500	146 억	18535752	N	N	2	N	N
134	20230808	120621	57	100.00	KOSPI		기계	N	N	N	N		N	3185	-45	5	-1.39	288368825	91024	310.75	3210	3250	3150	4195	2265	3230	3168.05	63.48	15684	3310	3270	3250	3210	3190	3260	3200	146	965	500	2320	5	1	29200000	930	21.23	0.37	03	0.31	150.00	8601.00	3920	20230309	-18.75	3060	20230726	4.08	3920	-18.75	20230309	3060	4.08	20230726	3920	-18.75	20230309	3060	4.08	20230726	1.24	N	092440	500	146 억	18535752	N	N	2	N	N
135	20230808	110612	57	100.00	KOSPI		기계	N	N	N	N		N	3185	-45	5	-1.39	229651450	72486	247.46	3210	3250	3150	4195	2265	3230	3168.22	63.48	15091	3310	3270	3250	3210	3190	3260	3200	146	965	500	2320	5	1	29200000	930	21.23	0.37	03	0.25	150.00	8601.00	3920	20230309	-18.75	3060	20230726	4.08	3920	-18.75	20230309	3060	4.08	20230726	3920	-18.75	20230309	3060	4.08	20230726	1.24	N	092440	500	146 억	18535752	N	N	2	N	N
136	20230808	100623	57	100.00	KOSPI		기계	N	N	N	N		N	3170	-60	5	-1.86	170168005	53666	183.21	3210	3250	3150	4195	2265	3230	3170.87	63.48	12193	3310	3270	3250	3210	3190	3260	3200	146	965	500	2320	5	1	29200000	926	21.13	0.37	03	0.18	150.00	8601.00	3920	20230309	-19.13	3060	20230726	3.59	3920	-19.13	20230309	3060	3.59	20230726	3920	-19.13	20230309	3060	3.59	20230726	1.24	N	092440	500	146 억	18535752	N	N	2	N	N
137	20230808	090624	57	100.00	KOSPI		기계	N	N	N	N		N	3220	-10	5	-0.31	13059255	4072	13.90	3210	3250	3170	4195	2265	3230	3207.09	63.48	1	3310	3270	3250	3210	3190	3260	3200	146	965	500	2320	5	1	29200000	940	21.47	0.37	03	0.01	150.00	8601.00	3920	20230309	-17.86	3060	20230726	5.23	3920	-17.86	20230309	3060	5.23	20230726	3920	-17.86	20230309	3060	5.23	20230726	1.24	N	092440	500	146 억	18535752	N	N	2	N	N
138	20230807	160619	57	100.00	KOSPI		기계	N	N	N	N		N	3230	-60	5	-1.82	95123035	29292	220.49	3285	3290	3230	4275	2305	3290	3247.41	63.48	756	3346	3317	3296	3267	3246	3307	3257	146	985	500	2360	5	1	29200000	943	21.53	0.38	03	0.10	150.00	8601.00	3920	20230309	-17.60	3060	20230726	5.56	3920	-17.60	20230309	3060	5.56	20230726	3920	-17.60	20230309	3060	5.56	20230726	1.23	N	092440	500	146 억	18535009	N	N	2	N	N
139	20230807	150619	57	100.00	KOSPI		기계	N	N	N	N		N	3240	-50	5	-1.52	82823710	25491	191.88	3285	3290	3230	4275	2305	3290	3249.14	63.48	1933	3346	3317	3296	3267	3246	3307	3257	146	985	500	2360	5	1	29200000	946	21.60	0.38	03	0.09	150.00	8601.00	3920	20230309	-17.35	3060	20230726	5.88	3920	-17.35	20230309	3060	5.88	20230726	3920	-17.35	20230309	3060	5.88	20230726	1.23	N	092440	500	146 억	18535009	N	N	0	N	N
140	20230807	140620	57	100.00	KOSPI		기계	N	N	N	N		N	3265	-25	5	-0.76	23567975	7194	54.15	3285	3290	3260	4275	2305	3290	3276.06	63.48	-200	3346	3317	3296	3267	3246	3307	3257	146	985	500	2360	5	1	29200000	953	21.77	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.71	3060	20230726	6.70	3920	-16.71	20230309	3060	6.70	20230726	3920	-16.71	20230309	3060	6.70	20230726	1.23	N	092440	500	146 억	18535009	N	N	0	N	N
141	20230807	130616	57	100.00	KOSPI		기계	N	N	N	N		N	3265	-25	5	-0.76	21853800	6669	50.20	3285	3290	3260	4275	2305	3290	3276.92	63.48	-202	3346	3317	3296	3267	3246	3307	3257	146	985	500	2360	5	1	29200000	953	21.77	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.71	3060	20230726	6.70	3920	-16.71	20230309	3060	6.70	20230726	3920	-16.71	20230309	3060	6.70	20230726	1.23	N	092440	500	146 억	18535009	N	N	0	N	N
142	20230807	120615	57	100.00	KOSPI		기계	N	N	N	N		N	3275	-15	5	-0.46	18440950	5624	42.33	3285	3290	3270	4275	2305	3290	3278.97	63.48	-203	3346	3317	3296	3267	3246	3307	3257	146	985	500	2360	5	1	29200000	956	21.83	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.45	3060	20230726	7.03	3920	-16.45	20230309	3060	7.03	20230726	3920	-16.45	20230309	3060	7.03	20230726	1.23	N	092440	500	146 억	18535009	N	N	0	N	N
143	20230807	110611	57	100.00	KOSPI		기계	N	N	N	N		N	3270	-20	5	-0.61	17330725	5285	39.78	3285	3290	3270	4275	2305	3290	3279.23	63.48	-203	3346	3317	3296	3267	3246	3307	3257	146	985	500	2360	5	1	29200000	955	21.80	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.58	3060	20230726	6.86	3920	-16.58	20230309	3060	6.86	20230726	3920	-16.58	20230309	3060	6.86	20230726	1.23	N	092440	500	146 억	18535009	N	N	0	N	N
144	20230807	100616	57	100.00	KOSPI		기계	N	N	N	N		N	3280	-10	5	-0.30	13954190	4254	32.02	3285	3290	3275	4275	2305	3290	3280.25	63.48	-203	3346	3317	3296	3267	3246	3307	3257	146	985	500	2360	5	1	29200000	958	21.87	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.33	3060	20230726	7.19	3920	-16.33	20230309	3060	7.19	20230726	3920	-16.33	20230309	3060	7.19	20230726	1.23	N	092440	500	146 억	18535009	N	N	0	N	N
145	20230807	090616	57	100.00	KOSPI		기계	N	N	N	N		N	3275	-15	5	-0.46	875785	267	2.01	3285	3285	3275	4275	2305	3290	3280.09	63.48	-197	3346	3317	3296	3267	3246	3307	3257	146	985	500	2360	5	1	29200000	956	21.83	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.45	3060	20230726	7.03	3920	-16.45	20230309	3060	7.03	20230726	3920	-16.45	20230309	3060	7.03	20230726	1.23	N	092440	500	146 억	18535009	N	N	0	N	N
146	20230804	160611	57	100.00	KOSPI		기계	N	N	N	N		N	3290	-25	5	-0.75	43706935	13285	79.30	3320	3325	3275	4305	2325	3315	3289.95	63.48	-624	3388	3351	3313	3276	3238	3370	3295	146	990	500	2380	5	1	29200000	961	21.93	0.38	03	0.05	150.00	8601.00	3920	20230309	-16.07	3060	20230726	7.52	3920	-16.07	20230309	3060	7.52	20230726	3920	-16.07	20230309	3060	7.52	20230726	1.23	N	092440	500	146 억	18535644	N	N	0	N	N
147	20230804	150611	57	100.00	KOSPI		기계	N	N	N	N		N	3280	-35	5	-1.06	32758980	9955	59.43	3320	3325	3280	4305	2325	3315	3290.71	63.48	-520	3388	3351	3313	3276	3238	3370	3295	146	990	500	2380	5	1	29200000	958	21.87	0.38	03	0.03	150.00	8601.00	3920	20230309	-16.33	3060	20230726	7.19	3920	-16.33	20230309	3060	7.19	20230726	3920	-16.33	20230309	3060	7.19	20230726	1.23	N	092440	500	146 억	18535644	N	N	0	N	N
148	20230804	140620	57	100.00	KOSPI		기계	N	N	N	N		N	3290	-25	5	-0.75	32745825	9951	59.40	3320	3325	3280	4305	2325	3315	3290.71	63.48	-520	3388	3351	3313	3276	3238	3370	3295	146	990	500	2380	5	1	29200000	961	21.93	0.38	03	0.03	150.00	8601.00	3920	20230309	-16.07	3060	20230726	7.52	3920	-16.07	20230309	3060	7.52	20230726	3920	-16.07	20230309	3060	7.52	20230726	1.23	N	092440	500	146 억	18535644	N	N	0	N	N
149	20230804	130610	57	100.00	KOSPI		기계	N	N	N	N		N	3295	-20	5	-0.60	20371715	6180	36.89	3320	3325	3280	4305	2325	3315	3296.39	63.48	-525	3388	3351	3313	3276	3238	3370	3295	146	990	500	2380	5	1	29200000	962	21.97	0.38	03	0.02	150.00	8601.00	3920	20230309	-15.94	3060	20230726	7.68	3920	-15.94	20230309	3060	7.68	20230726	3920	-15.94	20230309	3060	7.68	20230726	1.23	N	092440	500	146 억	18535644	N	N	0	N	N
150	20230804	120609	57	100.00	KOSPI		기계	N	N	N	N		N	3295	-20	5	-0.60	20026795	6075	36.26	3320	3325	3280	4305	2325	3315	3296.59	63.48	-525	3388	3351	3313	3276	3238	3370	3295	146	990	500	2380	5	1	29200000	962	21.97	0.38	03	0.02	150.00	8601.00	3920	20230309	-15.94	3060	20230726	7.68	3920	-15.94	20230309	3060	7.68	20230726	3920	-15.94	20230309	3060	7.68	20230726	1.23	N	092440	500	146 억	18535644	N	N	0	N	N
151	20230804	110613	57	100.00	KOSPI		기계	N	N	N	N		N	3305	-10	5	-0.30	5761800	1738	10.37	3320	3325	3305	4305	2325	3315	3315.19	63.48	-231	3388	3351	3313	3276	3238	3370	3295	146	990	500	2380	5	1	29200000	965	22.03	0.38	03	0.01	150.00	8601.00	3920	20230309	-15.69	3060	20230726	8.01	3920	-15.69	20230309	3060	8.01	20230726	3920	-15.69	20230309	3060	8.01	20230726	1.23	N	092440	500	146 억	18535644	N	N	0	N	N
152	20230804	100606	57	100.00	KOSPI		기계	N	N	N	N		N	3305	-10	5	-0.30	4332595	1306	7.80	3320	3325	3305	4305	2325	3315	3317.45	63.48	-244	3388	3351	3313	3276	3238	3370	3295	146	990	500	2380	5	1	29200000	965	22.03	0.38	03	0.00	150.00	8601.00	3920	20230309	-15.69	3060	20230726	8.01	3920	-15.69	20230309	3060	8.01	20230726	3920	-15.69	20230309	3060	8.01	20230726	1.23	N	092440	500	146 억	18535644	N	N	0	N	N
153	20230804	090604	57	100.00	KOSPI		기계	N	N	N	N		N	3325	10	2	0.30	1121590	338	2.02	3320	3325	3315	4305	2325	3315	3318.31	63.48	-167	3388	3351	3313	3276	3238	3370	3295	146	990	500	2380	5	1	29200000	971	22.17	0.39	03	0.00	150.00	8601.00	3920	20230309	-15.18	3060	20230726	8.66	3920	-15.18	20230309	3060	8.66	20230726	3920	-15.18	20230309	3060	8.66	20230726	1.23	N	092440	500	146 억	18535644	N	N	0	N	N
154	20230803	160606	57	100.00	KOSPI		기계	N	N	N	N		N	3315	10	2	0.30	55476610	16752	92.60	3290	3350	3275	4295	2315	3305	3311.64	63.48	-1548	3365	3335	3295	3265	3225	3350	3280	146	990	500	2370	5	1	29200000	968	22.10	0.39	03	0.06	150.00	8601.00	3920	20230309	-15.43	3060	20230726	8.33	3920	-15.43	20230309	3060	8.33	20230726	3920	-15.43	20230309	3060	8.33	20230726	1.22	N	092440	500	146 억	18537411	N	N	0	N	N
155	20230803	150609	57	100.00	KOSPI		기계	N	N	N	N		N	3315	10	2	0.30	55330750	16708	92.36	3290	3350	3275	4295	2315	3305	3311.63	63.48	-1547	3365	3335	3295	3265	3225	3350	3280	146	990	500	2370	5	1	29200000	968	22.10	0.39	03	0.06	150.00	8601.00	3920	20230309	-15.43	3060	20230726	8.33	3920	-15.43	20230309	3060	8.33	20230726	3920	-15.43	20230309	3060	8.33	20230726	1.22	N	092440	500	146 억	18537411	N	N	0	N	N
156	20230803	140604	57	100.00	KOSPI		기계	N	N	N	N		N	3295	-10	5	-0.30	51554490	15564	86.03	3290	3350	3275	4295	2315	3305	3312.42	63.48	-1653	3365	3335	3295	3265	3225	3350	3280	146	990	500	2370	5	1	29200000	962	21.97	0.38	03	0.05	150.00	8601.00	3920	20230309	-15.94	3060	20230726	7.68	3920	-15.94	20230309	3060	7.68	20230726	3920	-15.94	20230309	3060	7.68	20230726	1.22	N	092440	500	146 억	18537411	N	N	0	N	N
157	20230803	130608	57	100.00	KOSPI		기계	N	N	N	N		N	3315	10	2	0.30	45371380	13691	75.68	3290	3350	3275	4295	2315	3305	3313.96	63.48	-1629	3365	3335	3295	3265	3225	3350	3280	146	990	500	2370	5	1	29200000	968	22.10	0.39	03	0.05	150.00	8601.00	3920	20230309	-15.43	3060	20230726	8.33	3920	-15.43	20230309	3060	8.33	20230726	3920	-15.43	20230309	3060	8.33	20230726	1.22	N	092440	500	146 억	18537411	N	N	0	N	N
158	20230803	120609	57	100.00	KOSPI		기계	N	N	N	N		N	3305	0	3	0.00	44307750	13369	73.90	3290	3350	3275	4295	2315	3305	3314.22	63.48	-1625	3365	3335	3295	3265	3225	3350	3280	146	990	500	2370	5	1	29200000	965	22.03	0.38	03	0.05	150.00	8601.00	3920	20230309	-15.69	3060	20230726	8.01	3920	-15.69	20230309	3060	8.01	20230726	3920	-15.69	20230309	3060	8.01	20230726	1.22	N	092440	500	146 억	18537411	N	N	0	N	N
159	20230803	110603	57	100.00	KOSPI		기계	N	N	N	N		N	3315	10	2	0.30	39476660	11912	65.84	3290	3350	3275	4295	2315	3305	3314.02	63.48	-1292	3365	3335	3295	3265	3225	3350	3280	146	990	500	2370	5	1	29200000	968	22.10	0.39	03	0.04	150.00	8601.00	3920	20230309	-15.43	3060	20230726	8.33	3920	-15.43	20230309	3060	8.33	20230726	3920	-15.43	20230309	3060	8.33	20230726	1.22	N	092440	500	146 억	18537411	N	N	0	N	N
160	20230803	100601	57	100.00	KOSPI		기계	N	N	N	N		N	3300	-5	5	-0.15	22352405	6761	37.37	3290	3350	3275	4295	2315	3305	3306.08	63.48	-205	3365	3335	3295	3265	3225	3350	3280	146	990	500	2370	5	1	29200000	964	22.00	0.38	03	0.02	150.00	8601.00	3920	20230309	-15.82	3060	20230726	7.84	3920	-15.82	20230309	3060	7.84	20230726	3920	-15.82	20230309	3060	7.84	20230726	1.22	N	092440	500	146 억	18537411	N	N	0	N	N
161	20230803	090601	57	100.00	KOSPI		기계	N	N	N	N		N	3285	-20	5	-0.61	2015130	613	3.39	3290	3290	3285	4295	2315	3305	3287.32	63.48	0	3365	3335	3295	3265	3225	3350	3280	146	990	500	2370	5	1	29200000	959	21.90	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.20	3060	20230726	7.35	3920	-16.20	20230309	3060	7.35	20230726	3920	-16.20	20230309	3060	7.35	20230726	1.22	N	092440	500	146 억	18537411	N	N	0	N	N
162	20230802	160605	57	100.00	KOSPI		기계	N	N	N	N		N	3305	5	2	0.15	59242910	18091	70.31	3290	3325	3255	4290	2310	3300	3274.72	63.48	2130	3353	3326	3273	3246	3193	3340	3260	146	990	500	2370	5	1	29200000	965	22.03	0.38	03	0.06	150.00	8601.00	3920	20230309	-15.69	3060	20230726	8.01	3920	-15.69	20230309	3060	8.01	20230726	3920	-15.69	20230309	3060	8.01	20230726	1.21	N	092440	500	146 억	18535285	N	N	0	N	N
163	20230802	150614	57	100.00	KOSPI		기계	N	N	N	N		N	3295	-5	5	-0.15	55323200	16903	65.70	3290	3325	3255	4290	2310	3300	3272.98	63.48	2126	3353	3326	3273	3246	3193	3340	3260	146	990	500	2370	5	1	29200000	962	21.97	0.38	03	0.06	150.00	8601.00	3920	20230309	-15.94	3060	20230726	7.68	3920	-15.94	20230309	3060	7.68	20230726	3920	-15.94	20230309	3060	7.68	20230726	1.21	N	092440	500	146 억	18535285	N	N	0	N	N
164	20230802	140607	57	100.00	KOSPI		기계	N	N	N	N		N	3280	-20	5	-0.61	55313315	16900	65.68	3290	3325	3255	4290	2310	3300	3272.98	63.48	2126	3353	3326	3273	3246	3193	3340	3260	146	990	500	2370	5	1	29200000	958	21.87	0.38	03	0.06	150.00	8601.00	3920	20230309	-16.33	3060	20230726	7.19	3920	-16.33	20230309	3060	7.19	20230726	3920	-16.33	20230309	3060	7.19	20230726	1.21	N	092440	500	146 억	18535285	N	N	0	N	N
165	20230802	130603	57	100.00	KOSPI		기계	N	N	N	N		N	3270	-30	5	-0.91	37018080	11318	43.99	3290	3325	3255	4290	2310	3300	3270.73	63.48	902	3353	3326	3273	3246	3193	3340	3260	146	990	500	2370	5	1	29200000	955	21.80	0.38	03	0.04	150.00	8601.00	3920	20230309	-16.58	3060	20230726	6.86	3920	-16.58	20230309	3060	6.86	20230726	3920	-16.58	20230309	3060	6.86	20230726	1.21	N	092440	500	146 억	18535285	N	N	0	N	N
166	20230802	120559	57	100.00	KOSPI		기계	N	N	N	N		N	3290	-10	5	-0.30	26537995	8108	31.51	3290	3325	3255	4290	2310	3300	3273.06	63.48	905	3353	3326	3273	3246	3193	3340	3260	146	990	500	2370	5	1	29200000	961	21.93	0.38	03	0.03	150.00	8601.00	3920	20230309	-16.07	3060	20230726	7.52	3920	-16.07	20230309	3060	7.52	20230726	3920	-16.07	20230309	3060	7.52	20230726	1.21	N	092440	500	146 억	18535285	N	N	0	N	N
167	20230802	110558	57	100.00	KOSPI		기계	N	N	N	N		N	3285	-15	5	-0.45	23005215	7030	27.32	3290	3325	3255	4290	2310	3300	3272.43	63.48	935	3353	3326	3273	3246	3193	3340	3260	146	990	500	2370	5	1	29200000	959	21.90	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.20	3060	20230726	7.35	3920	-16.20	20230309	3060	7.35	20230726	3920	-16.20	20230309	3060	7.35	20230726	1.21	N	092440	500	146 억	18535285	N	N	0	N	N
168	20230802	100600	57	100.00	KOSPI		기계	N	N	N	N		N	3255	-45	5	-1.36	18251705	5577	21.68	3290	3325	3255	4290	2310	3300	3272.67	63.48	803	3353	3326	3273	3246	3193	3340	3260	146	990	500	2370	5	1	29200000	950	21.70	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.96	3060	20230726	6.37	3920	-16.96	20230309	3060	6.37	20230726	3920	-16.96	20230309	3060	6.37	20230726	1.21	N	092440	500	146 억	18535285	N	N	0	N	N
169	20230802	090600	57	100.00	KOSPI		기계	N	N	N	N		N	3290	-10	5	-0.30	496790	151	0.59	3290	3290	3290	4290	2310	3300	3290.00	63.48	0	3353	3326	3273	3246	3193	3340	3260	146	990	500	2370	5	1	29200000	961	21.93	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.07	3060	20230726	7.52	3920	-16.07	20230309	3060	7.52	20230726	3920	-16.07	20230309	3060	7.52	20230726	1.21	N	092440	500	146 억	18535285	N	N	0	N	N
170	20230801	160601	57	100.00	KOSPI		기계	N	N	N	N		N	3300	45	2	1.38	83361990	25708	294.51	3270	3300	3220	4230	2280	3255	3242.57	63.48	634	3308	3281	3263	3236	3218	3272	3227	146	975	500	2340	5	1	29200000	964	22.00	0.38	03	0.09	150.00	8601.00	3920	20230309	-15.82	3060	20230726	7.84	3920	-15.82	20230309	3060	7.84	20230726	3920	-15.82	20230309	3060	7.84	20230726	1.20	N	092440	500	146 억	18535134	N	N	1	N	N
171	20230801	150557	57	100.00	KOSPI		기계	N	N	N	N		N	3260	5	2	0.15	77337780	23880	273.57	3270	3270	3220	4230	2280	3255	3238.60	63.48	530	3308	3281	3263	3236	3218	3272	3227	146	975	500	2340	5	1	29200000	952	21.73	0.38	03	0.08	150.00	8601.00	3920	20230309	-16.84	3060	20230726	6.54	3920	-16.84	20230309	3060	6.54	20230726	3920	-16.84	20230309	3060	6.54	20230726	1.20	N	092440	500	146 억	18535134	N	N	1	N	N
172	20230801	140610	57	100.00	KOSPI		기계	N	N	N	N		N	3260	5	2	0.15	73794530	22790	261.08	3270	3270	3220	4230	2280	3255	3238.02	63.48	435	3308	3281	3263	3236	3218	3272	3227	146	975	500	2340	5	1	29200000	952	21.73	0.38	03	0.08	150.00	8601.00	3920	20230309	-16.84	3060	20230726	6.54	3920	-16.84	20230309	3060	6.54	20230726	3920	-16.84	20230309	3060	6.54	20230726	1.20	N	092440	500	146 억	18535134	N	N	1	N	N
173	20230801	130556	57	100.00	KOSPI		기계	N	N	N	N		N	3245	-10	5	-0.31	51952815	16049	183.86	3270	3270	3220	4230	2280	3255	3237.14	63.48	-25	3308	3281	3263	3236	3218	3272	3227	146	975	500	2340	5	1	29200000	948	21.63	0.38	03	0.05	150.00	8601.00	3920	20230309	-17.22	3060	20230726	6.05	3920	-17.22	20230309	3060	6.05	20230726	3920	-17.22	20230309	3060	6.05	20230726	1.20	N	092440	500	146 억	18535134	N	N	1	N	N
174	20230801	120556	57	100.00	KOSPI		기계	N	N	N	N		N	3245	-10	5	-0.31	35239300	10875	124.58	3270	3270	3225	4230	2280	3255	3240.40	63.48	-117	3308	3281	3263	3236	3218	3272	3227	146	975	500	2340	5	1	29200000	948	21.63	0.38	03	0.04	150.00	8601.00	3920	20230309	-17.22	3060	20230726	6.05	3920	-17.22	20230309	3060	6.05	20230726	3920	-17.22	20230309	3060	6.05	20230726	1.20	N	092440	500	146 억	18535134	N	N	1	N	N
175	20230801	110554	57	100.00	KOSPI		기계	N	N	N	N		N	3255	0	3	0.00	17455220	5380	61.63	3270	3270	3240	4230	2280	3255	3244.46	63.48	-101	3308	3281	3263	3236	3218	3272	3227	146	975	500	2340	5	1	29200000	950	21.70	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.96	3060	20230726	6.37	3920	-16.96	20230309	3060	6.37	20230726	3920	-16.96	20230309	3060	6.37	20230726	1.20	N	092440	500	146 억	18535134	N	N	1	N	N
176	20230801	100558	57	100.00	KOSPI		기계	N	N	N	N		N	3255	0	3	0.00	16902165	5210	59.69	3270	3270	3240	4230	2280	3255	3244.18	63.48	-59	3308	3281	3263	3236	3218	3272	3227	146	975	500	2340	5	1	29200000	950	21.70	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.96	3060	20230726	6.37	3920	-16.96	20230309	3060	6.37	20230726	3920	-16.96	20230309	3060	6.37	20230726	1.20	N	092440	500	146 억	18535134	N	N	1	N	N
177	20230801	090552	57	100.00	KOSPI		기계	N	N	N	N		N	3270	15	2	0.46	1479655	455	5.21	3270	3270	3250	4230	2280	3255	3251.99	63.48	0	3308	3281	3263	3236	3218	3272	3227	146	975	500	2340	5	1	29200000	955	21.80	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.58	3060	20230726	6.86	3920	-16.58	20230309	3060	6.86	20230726	3920	-16.58	20230309	3060	6.86	20230726	1.20	N	092440	500	146 억	18535134	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History