KissMeData/017370/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	160326	57	100.00	KOSPI		기계	N	N	N	N		N	10080	-620	5	-5.79	7067212840	692741	63.94	10680	10680	9880	13910	7490	10700	10201.77	3.82	0	-170807	11973	11336	10733	10096	9493	11655	10415	92	3210	500	7490	10	1	18314054	1846	66.75	1.89	12	3.78	151.00	5341.00	11570	20230817	-12.88	1960	20220927	414.29	11570	-12.88	20230817	2830	256.18	20230427	11570	-12.88	20230817	1960	414.29	20220927	0.56	N	017370	500	91 억		700417	N	N	1	N	00	N
3	20230831	150413	57	100.00	KOSPI		기계	N	N	N	N		N	10300	-400	5	-3.74	6711635570	657737	60.71	10680	10680	9880	13910	7490	10700	10204.03	3.82	0	-168796	11973	11336	10733	10096	9493	11655	10415	92	3210	500	7490	10	1	18314054	1886	68.21	1.93	12	3.59	151.00	5341.00	11570	20230817	-10.98	1960	20220927	425.51	11570	-10.98	20230817	2830	263.96	20230427	11570	-10.98	20230817	1960	425.51	20220927	0.56	N	017370	500	91 억		700417	N	N	1	N	00	N
4	20230831	140431	57	100.00	KOSPI		기계	N	N	N	N		N	9990	-710	5	-6.64	5461031200	534761	49.36	10680	10680	9880	13910	7490	10700	10211.97	3.82	0	-198203	11973	11336	10733	10096	9493	11655	10415	92	3210	500	7490	10	1	18314054	1830	66.16	1.87	12	2.92	151.00	5341.00	11570	20230817	-13.66	1960	20220927	409.69	11570	-13.66	20230817	2830	253.00	20230427	11570	-13.66	20230817	1960	409.69	20220927	0.56	N	017370	500	91 억		700417	N	N	1	N	00	N
5	20230831	130422	57	100.00	KOSPI		기계	N	N	N	N		N	9970	-730	5	-6.82	4775926840	466273	43.04	10680	10680	9880	13910	7490	10700	10242.63	3.82	0	-165398	11973	11336	10733	10096	9493	11655	10415	92	3210	500	7490	10	1	18314054	1826	66.03	1.87	12	2.55	151.00	5341.00	11570	20230817	-13.83	1960	20220927	408.67	11570	-13.83	20230817	2830	252.30	20230427	11570	-13.83	20230817	1960	408.67	20220927	0.56	N	017370	500	91 억		700417	N	N	1	N	00	N
6	20230831	120425	57	100.00	KOSPI		기계	N	N	N	N		N	10280	-420	5	-3.93	3023757080	292020	26.96	10680	10680	10150	13910	7490	10700	10354.46	3.82	0	-88260	11973	11336	10733	10096	9493	11655	10415	92	3210	500	7490	10	1	18314054	1883	68.08	1.92	12	1.59	151.00	5341.00	11570	20230817	-11.15	1960	20220927	424.49	11570	-11.15	20230817	2830	263.25	20230427	11570	-11.15	20230817	1960	424.49	20220927	0.56	N	017370	500	91 억		700417	N	N	1	N	00	N
7	20230831	110603	57	100.00	KOSPI		기계	N	N	N	N		N	10210	-490	5	-4.58	2650164450	255669	23.60	10680	10680	10150	13910	7490	10700	10365.42	3.82	0	-76553	11973	11336	10733	10096	9493	11655	10415	92	3210	500	7490	10	1	18314054	1870	67.62	1.91	12	1.40	151.00	5341.00	11570	20230817	-11.75	1960	20220927	420.92	11570	-11.75	20230817	2830	260.78	20230427	11570	-11.75	20230817	1960	420.92	20220927	0.56	N	017370	500	91 억		700417	N	N	1	N	00	N
8	20230831	100452	57	100.00	KOSPI		기계	N	N	N	N		N	10260	-440	5	-4.11	1633928480	157125	14.50	10680	10680	10150	13910	7490	10700	10398.64	3.82	0	-71045	11973	11336	10733	10096	9493	11655	10415	92	3210	500	7490	10	1	18314054	1879	67.95	1.92	12	0.86	151.00	5341.00	11570	20230817	-11.32	1960	20220927	423.47	11570	-11.32	20230817	2830	262.54	20230427	11570	-11.32	20230817	1960	423.47	20220927	0.56	N	017370	500	91 억		700417	N	N	1	N	00	N
9	20230831	090352	57	100.00	KOSPI		기계	N	N	N	N		N	10460	-240	5	-2.24	274540390	26073	2.41	10680	10680	10330	13910	7490	10700	10528.76	3.82	0	-14195	11973	11336	10733	10096	9493	11655	10415	92	3210	500	7490	10	1	18314054	1916	69.27	1.96	12	0.14	151.00	5341.00	11570	20230817	-9.59	1960	20220927	433.67	11570	-9.59	20230817	2830	269.61	20230427	11570	-9.59	20230817	1960	433.67	20220927	0.56	N	017370	500	91 억		700417	N	N	1	N	00	N
10	20230830	160329	57	100.00	KOSPI		기계	N	N	N	N		N	10700	490	2	4.80	11639860660	1078981	212.72	10380	11370	10130	13270	7150	10210	10788.21	3.15	0	131466	10836	10522	10136	9822	9436	10680	9980	92	3060	500	7140	10	1	18314054	1960	70.86	2.00	12	5.89	151.00	5341.00	11570	20230817	-7.52	1960	20220927	445.92	11570	-7.52	20230817	2830	278.09	20230427	11570	-7.52	20230817	1960	445.92	20220927	0.31	N	017370	500	91 억		576878	N	N	1	N	00	N
11	20230830	150401	57	100.00	KOSPI		기계	N	N	N	N		N	10680	470	2	4.60	11349740780	1051766	207.35	10380	11370	10130	13270	7150	10210	10791.46	3.15	0	137428	10836	10522	10136	9822	9436	10680	9980	92	3060	500	7140	10	1	18314054	1956	70.73	2.00	12	5.74	151.00	5341.00	11570	20230817	-7.69	1960	20220927	444.90	11570	-7.69	20230817	2830	277.39	20230427	11570	-7.69	20230817	1960	444.90	20220927	0.31	N	017370	500	91 억		576878	N	N	1	N	00	N
12	20230830	140427	57	100.00	KOSPI		기계	N	N	N	N		N	10740	530	2	5.19	10643643790	985783	194.35	10380	11370	10130	13270	7150	10210	10797.50	3.15	0	137199	10836	10522	10136	9822	9436	10680	9980	92	3060	500	7140	10	1	18314054	1967	71.13	2.01	12	5.38	151.00	5341.00	11570	20230817	-7.17	1960	20220927	447.96	11570	-7.17	20230817	2830	279.51	20230427	11570	-7.17	20230817	1960	447.96	20220927	0.31	N	017370	500	91 억		576878	N	N	1	N	00	N
13	20230830	130411	57	100.00	KOSPI		기계	N	N	N	N		N	10590	380	2	3.72	9977975600	923508	182.07	10380	11370	10130	13270	7150	10210	10804.81	3.15	0	145480	10836	10522	10136	9822	9436	10680	9980	92	3060	500	7140	10	1	18314054	1939	70.13	1.98	12	5.04	151.00	5341.00	11570	20230817	-8.47	1960	20220927	440.31	11570	-8.47	20230817	2830	274.20	20230427	11570	-8.47	20230817	1960	440.31	20220927	0.31	N	017370	500	91 억		576878	N	N	1	N	00	N
14	20230830	120421	57	100.00	KOSPI		기계	N	N	N	N		N	10790	580	2	5.68	9028454620	834149	164.45	10380	11370	10130	13270	7150	10210	10823.99	3.15	0	148408	10836	10522	10136	9822	9436	10680	9980	92	3060	500	7140	10	1	18314054	1976	71.46	2.02	12	4.55	151.00	5341.00	11570	20230817	-6.74	1960	20220927	450.51	11570	-6.74	20230817	2830	281.27	20230427	11570	-6.74	20230817	1960	450.51	20220927	0.31	N	017370	500	91 억		576878	N	N	1	N	00	N
15	20230830	110557	57	100.00	KOSPI		기계	N	N	N	N		N	10960	750	2	7.35	7384644570	681699	134.40	10380	11370	10130	13270	7150	10210	10833.25	3.15	0	139419	10836	10522	10136	9822	9436	10680	9980	92	3060	500	7140	10	1	18314054	2007	72.58	2.05	12	3.72	151.00	5341.00	11570	20230817	-5.27	1960	20220927	459.18	11570	-5.27	20230817	2830	287.28	20230427	11570	-5.27	20230817	1960	459.18	20220927	0.31	N	017370	500	91 억		576878	N	N	1	N	00	N
16	20230830	100442	57	100.00	KOSPI		기계	N	N	N	N		N	10250	40	2	0.39	1718433070	166249	32.78	10380	10680	10130	13270	7150	10210	10336.96	3.15	0	-7783	10836	10522	10136	9822	9436	10680	9980	92	3060	500	7140	10	1	18314054	1877	67.88	1.92	12	0.91	151.00	5341.00	11570	20230817	-11.41	1960	20220927	422.96	11570	-11.41	20230817	2830	262.19	20230427	11570	-11.41	20230817	1960	422.96	20220927	0.31	N	017370	500	91 억		576878	N	N	1	N	00	N
17	20230830	090348	57	100.00	KOSPI		기계	N	N	N	N		N	10190	-20	5	-0.20	171890450	16720	3.30	10380	10380	10160	13270	7150	10210	10283.13	3.15	0	-6207	10836	10522	10136	9822	9436	10680	9980	92	3060	500	7140	10	1	18314054	1866	67.48	1.91	12	0.09	151.00	5341.00	11570	20230817	-11.93	1960	20220927	419.90	11570	-11.93	20230817	2830	260.07	20230427	11570	-11.93	20230817	1960	419.90	20220927	0.31	N	017370	500	91 억		576878	N	N	1	N	00	N
18	20230829	160325	57	100.00	KOSPI		기계	N	N	N	N		N	10210	210	2	2.10	5098974190	504890	88.75	10050	10450	9750	13000	7000	10000	10099.07	2.66	0	95006	10746	10372	9956	9582	9166	10560	9770	92	3000	500	7000	10	1	18314054	1870	67.62	1.91	12	2.76	151.00	5341.00	11570	20230817	-11.75	1960	20220927	420.92	11570	-11.75	20230817	2830	260.78	20230427	11570	-11.75	20230817	1960	420.92	20220927	0.38	N	017370	500	91 억		486501	N	N	1	N	00	N
19	20230829	150404	57	100.00	KOSPI		기계	N	N	N	N		N	10250	250	2	2.50	4829330790	478482	84.11	10050	10450	9750	13000	7000	10000	10093.03	2.66	0	87014	10746	10372	9956	9582	9166	10560	9770	92	3000	500	7000	10	1	18314054	1877	67.88	1.92	12	2.61	151.00	5341.00	11570	20230817	-11.41	1960	20220927	422.96	11570	-11.41	20230817	2830	262.19	20230427	11570	-11.41	20230817	1960	422.96	20220927	0.38	N	017370	500	91 억		486501	N	N	0	N	00	N
20	20230829	140433	57	100.00	KOSPI		기계	N	N	N	N		N	10240	240	2	2.40	3659423930	364842	64.13	10050	10250	9750	13000	7000	10000	10030.16	2.66	0	68342	10746	10372	9956	9582	9166	10560	9770	92	3000	500	7000	10	1	18314054	1875	67.81	1.92	12	1.99	151.00	5341.00	11570	20230817	-11.50	1960	20220927	422.45	11570	-11.50	20230817	2830	261.84	20230427	11570	-11.50	20230817	1960	422.45	20220927	0.38	N	017370	500	91 억		486501	N	N	0	N	00	N
21	20230829	130415	57	100.00	KOSPI		기계	N	N	N	N		N	10020	20	2	0.20	2590177930	259633	45.64	10050	10250	9750	13000	7000	10000	9976.30	2.66	0	38440	10746	10372	9956	9582	9166	10560	9770	92	3000	500	7000	10	1	18314054	1835	66.36	1.88	12	1.42	151.00	5341.00	11570	20230817	-13.40	1960	20220927	411.22	11570	-13.40	20230817	2830	254.06	20230427	11570	-13.40	20230817	1960	411.22	20220927	0.38	N	017370	500	91 억		486501	N	N	0	N	00	N
22	20230829	120428	57	100.00	KOSPI		기계	N	N	N	N		N	10010	10	2	0.10	2507995130	251420	44.20	10050	10250	9750	13000	7000	10000	9975.32	2.66	0	36489	10746	10372	9956	9582	9166	10560	9770	92	3000	500	7000	10	1	18314054	1833	66.29	1.87	12	1.37	151.00	5341.00	11570	20230817	-13.48	1960	20220927	410.71	11570	-13.48	20230817	2830	253.71	20230427	11570	-13.48	20230817	1960	410.71	20220927	0.38	N	017370	500	91 억		486501	N	N	0	N	00	N
23	20230829	110646	57	100.00	KOSPI		기계	N	N	N	N		N	9970	-30	5	-0.30	1810752700	182102	32.01	10050	10250	9750	13000	7000	10000	9943.62	2.66	0	-4529	10746	10372	9956	9582	9166	10560	9770	92	3000	500	7000	10	1	18314054	1826	66.03	1.87	12	0.99	151.00	5341.00	11570	20230817	-13.83	1960	20220927	408.67	11570	-13.83	20230817	2830	252.30	20230427	11570	-13.83	20230817	1960	408.67	20220927	0.38	N	017370	500	91 억		486501	N	N	0	N	00	N
24	20230829	100454	57	100.00	KOSPI		기계	N	N	N	N		N	9820	-180	5	-1.80	1344034030	135188	23.76	10050	10250	9750	13000	7000	10000	9941.96	2.66	0	-16568	10746	10372	9956	9582	9166	10560	9770	92	3000	500	7000	10	1	18314054	1798	65.03	1.84	12	0.74	151.00	5341.00	11570	20230817	-15.13	1960	20220927	401.02	11570	-15.13	20230817	2830	247.00	20230427	11570	-15.13	20230817	1960	401.02	20220927	0.38	N	017370	500	91 억		486501	N	N	0	N	00	N
25	20230829	090317	57	100.00	KOSPI		기계	N	N	N	N		N	10080	80	2	0.80	70267840	7014	1.23	10050	10080	9970	13000	7000	10000	10018.23	2.66	0	-1533	10746	10372	9956	9582	9166	10560	9770	92	3000	500	7000	10	1	18314054	1846	66.75	1.89	12	0.04	151.00	5341.00	11570	20230817	-12.88	1960	20220927	414.29	11570	-12.88	20230817	2830	256.18	20230427	11570	-12.88	20230817	1960	414.29	20220927	0.38	N	017370	500	91 억		486501	N	N	0	N	00	N
26	20230828	160317	57	100.00	KOSPI		기계	N	N	N	N		N	10000	200	2	2.04	5692012790	567189	133.40	9610	10330	9540	12740	6860	9800	10035.48	2.10	0	97885	10366	10082	9806	9522	9246	9945	9385	92	2940	500	6860	10	1	18314054	1831	66.23	1.87	12	3.10	151.00	5341.00	11570	20230817	-13.57	1960	20220927	410.20	11570	-13.57	20230817	2830	253.36	20230427	11570	-13.57	20230817	1960	410.20	20220927	0.37	N	017370	500	91 억		383895	N	N	1	N	00	N
27	20230828	150320	57	100.00	KOSPI		기계	N	N	N	N		N	9990	190	2	1.94	5416240110	539602	126.91	9610	10330	9540	12740	6860	9800	10037.47	2.10	0	94884	10366	10082	9806	9522	9246	9945	9385	92	2940	500	6860	10	1	18314054	1830	66.16	1.87	12	2.95	151.00	5341.00	11570	20230817	-13.66	1960	20220927	409.69	11570	-13.66	20230817	2830	253.00	20230427	11570	-13.66	20230817	1960	409.69	20220927	0.37	N	017370	500	91 억		383895	N	N	1	N	00	N
28	20230828	140320	57	100.00	KOSPI		기계	N	N	N	N		N	10050	250	2	2.55	5050734950	503133	118.34	9610	10330	9540	12740	6860	9800	10038.57	2.10	0	96915	10366	10082	9806	9522	9246	9945	9385	92	2940	500	6860	10	1	18314054	1841	66.56	1.88	12	2.75	151.00	5341.00	11570	20230817	-13.14	1960	20220927	412.76	11570	-13.14	20230817	2830	255.12	20230427	11570	-13.14	20230817	1960	412.76	20220927	0.37	N	017370	500	91 억		383895	N	N	1	N	00	N
29	20230828	130324	57	100.00	KOSPI		기계	N	N	N	N		N	10100	300	2	3.06	4599526760	458500	107.84	9610	10330	9540	12740	6860	9800	10031.68	2.10	0	76775	10366	10082	9806	9522	9246	9945	9385	92	2940	500	6860	10	1	18314054	1850	66.89	1.89	12	2.50	151.00	5341.00	11570	20230817	-12.71	1960	20220927	415.31	11570	-12.71	20230817	2830	256.89	20230427	11570	-12.71	20230817	1960	415.31	20220927	0.37	N	017370	500	91 억		383895	N	N	1	N	00	N
30	20230828	120321	57	100.00	KOSPI		기계	N	N	N	N		N	10070	270	2	2.76	4228415670	421848	99.22	9610	10330	9540	12740	6860	9800	10023.55	2.10	0	79367	10366	10082	9806	9522	9246	9945	9385	92	2940	500	6860	10	1	18314054	1844	66.69	1.89	12	2.30	151.00	5341.00	11570	20230817	-12.96	1960	20220927	413.78	11570	-12.96	20230817	2830	255.83	20230427	11570	-12.96	20230817	1960	413.78	20220927	0.37	N	017370	500	91 억		383895	N	N	1	N	00	N
31	20230828	110318	57	100.00	KOSPI		기계	N	N	N	N		N	10210	410	2	4.18	3623472640	362190	85.19	9610	10330	9540	12740	6860	9800	10004.34	2.10	0	72451	10366	10082	9806	9522	9246	9945	9385	92	2940	500	6860	10	1	18314054	1870	67.62	1.91	12	1.98	151.00	5341.00	11570	20230817	-11.75	1960	20220927	420.92	11570	-11.75	20230817	2830	260.78	20230427	11570	-11.75	20230817	1960	420.92	20220927	0.37	N	017370	500	91 억		383895	N	N	1	N	00	N
32	20230828	100314	57	100.00	KOSPI		기계	N	N	N	N		N	9700	-100	5	-1.02	1151721090	119043	28.00	9610	9880	9540	12740	6860	9800	9674.83	2.10	0	5574	10366	10082	9806	9522	9246	9945	9385	92	2940	500	6860	10	1	18314054	1776	64.24	1.82	12	0.65	151.00	5341.00	11570	20230817	-16.16	1960	20220927	394.90	11570	-16.16	20230817	2830	242.76	20230427	11570	-16.16	20230817	1960	394.90	20220927	0.37	N	017370	500	91 억		383895	N	N	1	N	00	N
33	20230828	090321	57	100.00	KOSPI		기계	N	N	N	N		N	9780	-20	5	-0.20	120542920	12441	2.93	9610	9800	9610	12740	6860	9800	9689.16	2.10	0	6026	10366	10082	9806	9522	9246	9945	9385	92	2940	500	6860	10	1	18314054	1791	64.77	1.83	12	0.07	151.00	5341.00	11570	20230817	-15.47	1960	20220927	398.98	11570	-15.47	20230817	2830	245.58	20230427	11570	-15.47	20230817	1960	398.98	20220927	0.37	N	017370	500	91 억		383895	N	N	1	N	00	N
34	20230825	160318	57	100.00	KOSPI		기계	N	N	N	N		N	9800	-350	5	-3.45	4157609030	424271	177.02	9970	10090	9530	13190	7110	10150	9799.41	2.57	0	-86090	10423	10286	10093	9956	9763	10190	9860	92	3040	500	7100	10	1	18314054	1795	64.90	1.83	12	2.32	151.00	5341.00	11570	20230817	-15.30	1960	20220927	400.00	11570	-15.30	20230817	2830	246.29	20230427	11570	-15.30	20230817	1960	400.00	20220927	0.26	N	017370	500	91 억		470624	N	N	1	N	00	N
35	20230825	150319	57	100.00	KOSPI		기계	N	N	N	N		N	9850	-300	5	-2.96	3998310550	408019	170.24	9970	10090	9530	13190	7110	10150	9799.32	2.57	0	-80713	10423	10286	10093	9956	9763	10190	9860	92	3040	500	7100	10	1	18314054	1804	65.23	1.84	12	2.23	151.00	5341.00	11570	20230817	-14.87	1960	20220927	402.55	11570	-14.87	20230817	2830	248.06	20230427	11570	-14.87	20230817	1960	402.55	20220927	0.26	N	017370	500	91 억		470624	N	N	3	N	00	N
36	20230825	140319	57	100.00	KOSPI		기계	N	N	N	N		N	9920	-230	5	-2.27	3318970740	338673	141.30	9970	10090	9530	13190	7110	10150	9799.92	2.57	0	-93394	10423	10286	10093	9956	9763	10190	9860	92	3040	500	7100	10	1	18314054	1817	65.70	1.86	12	1.85	151.00	5341.00	11570	20230817	-14.26	1960	20220927	406.12	11570	-14.26	20230817	2830	250.53	20230427	11570	-14.26	20230817	1960	406.12	20220927	0.26	N	017370	500	91 억		470624	N	N	3	N	00	N
37	20230825	130319	57	100.00	KOSPI		기계	N	N	N	N		N	9650	-500	5	-4.93	3062945430	312658	130.45	9970	10090	9530	13190	7110	10150	9796.46	2.57	0	-95494	10423	10286	10093	9956	9763	10190	9860	92	3040	500	7100	10	1	18314054	1767	63.91	1.81	12	1.71	151.00	5341.00	11570	20230817	-16.59	1960	20220927	392.35	11570	-16.59	20230817	2830	240.99	20230427	11570	-16.59	20230817	1960	392.35	20220927	0.26	N	017370	500	91 억		470624	N	N	3	N	00	N
38	20230825	120318	57	100.00	KOSPI		기계	N	N	N	N		N	9670	-480	5	-4.73	2492008600	253547	105.79	9970	10090	9600	13190	7110	10150	9828.57	2.57	0	-71727	10423	10286	10093	9956	9763	10190	9860	92	3040	500	7100	10	1	18314054	1771	64.04	1.81	12	1.38	151.00	5341.00	11570	20230817	-16.42	1960	20220927	393.37	11570	-16.42	20230817	2830	241.70	20230427	11570	-16.42	20230817	1960	393.37	20220927	0.26	N	017370	500	91 억		470624	N	N	3	N	00	N
39	20230825	110319	57	100.00	KOSPI		기계	N	N	N	N		N	9760	-390	5	-3.84	1816311890	183738	76.66	9970	10090	9740	13190	7110	10150	9885.32	2.57	0	-47700	10423	10286	10093	9956	9763	10190	9860	92	3040	500	7100	10	1	18314054	1787	64.64	1.83	12	1.00	151.00	5341.00	11570	20230817	-15.64	1960	20220927	397.96	11570	-15.64	20230817	2830	244.88	20230427	11570	-15.64	20230817	1960	397.96	20220927	0.26	N	017370	500	91 억		470624	N	N	3	N	00	N
40	20230825	100318	57	100.00	KOSPI		기계	N	N	N	N		N	9830	-320	5	-3.15	1176028130	118333	49.37	9970	10090	9810	13190	7110	10150	9938.28	2.57	0	-23769	10423	10286	10093	9956	9763	10190	9860	92	3040	500	7100	10	1	18314054	1800	65.10	1.84	12	0.65	151.00	5341.00	11570	20230817	-15.04	1960	20220927	401.53	11570	-15.04	20230817	2830	247.35	20230427	11570	-15.04	20230817	1960	401.53	20220927	0.26	N	017370	500	91 억		470624	N	N	3	N	00	N
41	20230825	090319	57	100.00	KOSPI		기계	N	N	N	N		N	9940	-210	5	-2.07	84555110	8501	3.55	9970	10060	9870	13190	7110	10150	9946.25	2.57	0	1044	10423	10286	10093	9956	9763	10190	9860	92	3040	500	7100	10	1	18314054	1820	65.83	1.86	12	0.05	151.00	5341.00	11570	20230817	-14.09	1960	20220927	407.14	11570	-14.09	20230817	2830	251.24	20230427	11570	-14.09	20230817	1960	407.14	20220927	0.26	N	017370	500	91 억		470624	N	N	3	N	00	N
42	20230824	160316	57	100.00	KOSPI		기계	N	N	N	N		N	10150	140	2	1.40	2396670450	238538	42.21	10230	10230	9900	13010	7010	10010	10046.88	2.46	0	22277	10830	10420	9990	9580	9150	10625	9785	92	3000	500	7000	10	1	18314054	1859	67.22	1.90	12	1.30	151.00	5341.00	11570	20230817	-12.27	1960	20220927	417.86	11570	-12.27	20230817	2830	258.66	20230427	11570	-12.27	20230817	1960	417.86	20220927	0.26	N	017370	500	91 억		451147	N	N	3	N	00	N
43	20230824	150315	57	100.00	KOSPI		기계	N	N	N	N		N	10050	40	2	0.40	2190763180	218179	38.60	10230	10230	9900	13010	7010	10010	10041.13	2.46	0	16678	10830	10420	9990	9580	9150	10625	9785	92	3000	500	7000	10	1	18314054	1841	66.56	1.88	12	1.19	151.00	5341.00	11570	20230817	-13.14	1960	20220927	412.76	11570	-13.14	20230817	2830	255.12	20230427	11570	-13.14	20230817	1960	412.76	20220927	0.26	N	017370	500	91 억		451147	N	N	3	N	00	N
44	20230824	140316	57	100.00	KOSPI		기계	N	N	N	N		N	10090	80	2	0.80	1682168290	167416	29.62	10230	10230	9900	13010	7010	10010	10047.83	2.46	0	4509	10830	10420	9990	9580	9150	10625	9785	92	3000	500	7000	10	1	18314054	1848	66.82	1.89	12	0.91	151.00	5341.00	11570	20230817	-12.79	1960	20220927	414.80	11570	-12.79	20230817	2830	256.54	20230427	11570	-12.79	20230817	1960	414.80	20220927	0.26	N	017370	500	91 억		451147	N	N	3	N	00	N
45	20230824	130317	57	100.00	KOSPI		기계	N	N	N	N		N	10150	140	2	1.40	1453693400	144933	25.64	10230	10230	9900	13010	7010	10010	10030.11	2.46	0	-4618	10830	10420	9990	9580	9150	10625	9785	92	3000	500	7000	10	1	18314054	1859	67.22	1.90	12	0.79	151.00	5341.00	11570	20230817	-12.27	1960	20220927	417.86	11570	-12.27	20230817	2830	258.66	20230427	11570	-12.27	20230817	1960	417.86	20220927	0.26	N	017370	500	91 억		451147	N	N	3	N	00	N
46	20230824	120318	57	100.00	KOSPI		기계	N	N	N	N		N	10070	60	2	0.60	1349533770	134610	23.82	10230	10230	9900	13010	7010	10010	10025.51	2.46	0	-5364	10830	10420	9990	9580	9150	10625	9785	92	3000	500	7000	10	1	18314054	1844	66.69	1.89	12	0.74	151.00	5341.00	11570	20230817	-12.96	1960	20220927	413.78	11570	-12.96	20230817	2830	255.83	20230427	11570	-12.96	20230817	1960	413.78	20220927	0.26	N	017370	500	91 억		451147	N	N	3	N	00	N
47	20230824	110317	57	100.00	KOSPI		기계	N	N	N	N		N	10020	10	2	0.10	1166671170	116521	20.62	10230	10230	9900	13010	7010	10010	10012.54	2.46	0	-12121	10830	10420	9990	9580	9150	10625	9785	92	3000	500	7000	10	1	18314054	1835	66.36	1.88	12	0.64	151.00	5341.00	11570	20230817	-13.40	1960	20220927	411.22	11570	-13.40	20230817	2830	254.06	20230427	11570	-13.40	20230817	1960	411.22	20220927	0.26	N	017370	500	91 억		451147	N	N	3	N	00	N
48	20230824	100315	57	100.00	KOSPI		기계	N	N	N	N		N	9970	-40	5	-0.40	910773560	91048	16.11	10230	10230	9900	13010	7010	10010	10003.22	2.46	0	-22825	10830	10420	9990	9580	9150	10625	9785	92	3000	500	7000	10	1	18314054	1826	66.03	1.87	12	0.50	151.00	5341.00	11570	20230817	-13.83	1960	20220927	408.67	11570	-13.83	20230817	2830	252.30	20230427	11570	-13.83	20230817	1960	408.67	20220927	0.26	N	017370	500	91 억		451147	N	N	3	N	00	N
49	20230824	090318	57	100.00	KOSPI		기계	N	N	N	N		N	10120	110	2	1.10	88871970	8758	1.55	10230	10230	10050	13010	7010	10010	10147.52	2.46	0	-2621	10830	10420	9990	9580	9150	10625	9785	92	3000	500	7000	10	1	18314054	1853	67.02	1.89	12	0.05	151.00	5341.00	11570	20230817	-12.53	1960	20220927	416.33	11570	-12.53	20230817	2830	257.60	20230427	11570	-12.53	20230817	1960	416.33	20220927	0.26	N	017370	500	91 억		451147	N	N	3	N	00	N
50	20230823	160315	57	100.00	KOSPI		기계	N	N	N	N		N	10010	150	2	1.52	5667686650	563321	154.78	9840	10400	9560	12810	6910	9860	10061.22	2.21	0	69992	10606	10232	9966	9592	9326	10100	9460	92	2950	500	6900	10	1	18314054	1833	66.29	1.87	12	3.08	151.00	5341.00	11570	20230817	-13.48	1960	20220927	410.71	11570	-13.48	20230817	2830	253.71	20230427	11570	-13.48	20230817	1960	410.71	20220927	0.34	N	017370	500	91 억		405498	N	N	3	N	00	N
51	20230823	150316	57	100.00	KOSPI		기계	N	N	N	N		N	9960	100	2	1.01	5572447390	553786	152.16	9840	10400	9560	12810	6910	9860	10062.46	2.21	0	68917	10606	10232	9966	9592	9326	10100	9460	92	2950	500	6900	10	1	18314054	1824	65.96	1.86	12	3.02	151.00	5341.00	11570	20230817	-13.92	1960	20220927	408.16	11570	-13.92	20230817	2830	251.94	20230427	11570	-13.92	20230817	1960	408.16	20220927	0.34	N	017370	500	91 억		405498	N	N	4	N	00	N
52	20230823	140317	57	100.00	KOSPI		기계	N	N	N	N		N	10050	190	2	1.93	5055440180	502198	137.98	9840	10400	9560	12810	6910	9860	10066.63	2.21	0	73284	10606	10232	9966	9592	9326	10100	9460	92	2950	500	6900	10	1	18314054	1841	66.56	1.88	12	2.74	151.00	5341.00	11570	20230817	-13.14	1960	20220927	412.76	11570	-13.14	20230817	2830	255.12	20230427	11570	-13.14	20230817	1960	412.76	20220927	0.34	N	017370	500	91 억		405498	N	N	4	N	00	N
53	20230823	130316	57	100.00	KOSPI		기계	N	N	N	N		N	10140	280	2	2.84	4163955760	414436	113.87	9840	10400	9560	12810	6910	9860	10047.28	2.21	0	42061	10606	10232	9966	9592	9326	10100	9460	92	2950	500	6900	10	1	18314054	1857	67.15	1.90	12	2.26	151.00	5341.00	11570	20230817	-12.36	1960	20220927	417.35	11570	-12.36	20230817	2830	258.30	20230427	11570	-12.36	20230817	1960	417.35	20220927	0.34	N	017370	500	91 억		405498	N	N	4	N	00	N
54	20230823	120317	57	100.00	KOSPI		기계	N	N	N	N		N	10050	190	2	1.93	1950000760	198041	54.41	9840	10200	9560	12810	6910	9860	9846.45	2.21	0	26598	10606	10232	9966	9592	9326	10100	9460	92	2950	500	6900	10	1	18314054	1841	66.56	1.88	12	1.08	151.00	5341.00	11570	20230817	-13.14	1960	20220927	412.76	11570	-13.14	20230817	2830	255.12	20230427	11570	-13.14	20230817	1960	412.76	20220927	0.34	N	017370	500	91 억		405498	N	N	4	N	00	N
55	20230823	110316	57	100.00	KOSPI		기계	N	N	N	N		N	9930	70	2	0.71	1244413280	127654	35.07	9840	10040	9560	12810	6910	9860	9748.33	2.21	0	-11824	10606	10232	9966	9592	9326	10100	9460	92	2950	500	6900	10	1	18314054	1819	65.76	1.86	12	0.70	151.00	5341.00	11570	20230817	-14.17	1960	20220927	406.63	11570	-14.17	20230817	2830	250.88	20230427	11570	-14.17	20230817	1960	406.63	20220927	0.34	N	017370	500	91 억		405498	N	N	4	N	00	N
56	20230823	100316	57	100.00	KOSPI		기계	N	N	N	N		N	9680	-180	5	-1.83	816326850	84437	23.20	9840	9840	9560	12810	6910	9860	9667.88	2.21	0	-22095	10606	10232	9966	9592	9326	10100	9460	92	2950	500	6900	10	1	18314054	1773	64.11	1.81	12	0.46	151.00	5341.00	11570	20230817	-16.34	1960	20220927	393.88	11570	-16.34	20230817	2830	242.05	20230427	11570	-16.34	20230817	1960	393.88	20220927	0.34	N	017370	500	91 억		405498	N	N	4	N	00	N
57	20230823	090319	57	100.00	KOSPI		기계	N	N	N	N		N	9710	-150	5	-1.52	93456640	9629	2.65	9840	9840	9600	12810	6910	9860	9705.75	2.21	0	-2073	10606	10232	9966	9592	9326	10100	9460	92	2950	500	6900	10	1	18314054	1778	64.30	1.82	12	0.05	151.00	5341.00	11570	20230817	-16.08	1960	20220927	395.41	11570	-16.08	20230817	2830	243.11	20230427	11570	-16.08	20230817	1960	395.41	20220927	0.34	N	017370	500	91 억		405498	N	N	4	N	00	N
58	20230822	160314	57	100.00	KOSPI		기계	N	N	N	N		N	9860	60	2	0.61	3633740420	362672	91.72	9980	10340	9700	12740	6860	9800	10019.57	1.99	0	52800	10493	10146	9693	9346	8893	10320	9520	92	2940	500	6860	10	1	18314054	1806	65.30	1.85	12	1.98	151.00	5341.00	11570	20230817	-14.78	1960	20220927	403.06	11570	-14.78	20230817	2830	248.41	20230427	11570	-14.78	20230817	1960	403.06	20220927	0.34	N	017370	500	91 억		364480	N	N	4	N	00	N
59	20230822	150315	57	100.00	KOSPI		기계	N	N	N	N		N	9860	60	2	0.61	3459648320	344981	87.25	9980	10340	9700	12740	6860	9800	10028.52	1.99	0	55235	10493	10146	9693	9346	8893	10320	9520	92	2940	500	6860	10	1	18314054	1806	65.30	1.85	12	1.88	151.00	5341.00	11570	20230817	-14.78	1960	20220927	403.06	11570	-14.78	20230817	2830	248.41	20230427	11570	-14.78	20230817	1960	403.06	20220927	0.34	N	017370	500	91 억		364480	N	N	7	N	00	N
60	20230822	140316	57	100.00	KOSPI		기계	N	N	N	N		N	9960	160	2	1.63	3115499630	310019	78.40	9980	10340	9700	12740	6860	9800	10049.38	1.99	0	67582	10493	10146	9693	9346	8893	10320	9520	92	2940	500	6860	10	1	18314054	1824	65.96	1.86	12	1.69	151.00	5341.00	11570	20230817	-13.92	1960	20220927	408.16	11570	-13.92	20230817	2830	251.94	20230427	11570	-13.92	20230817	1960	408.16	20220927	0.34	N	017370	500	91 억		364480	N	N	7	N	00	N
61	20230822	130313	57	100.00	KOSPI		기계	N	N	N	N		N	9920	120	2	1.22	2900800120	288445	72.95	9980	10340	9700	12740	6860	9800	10056.68	1.99	0	70919	10493	10146	9693	9346	8893	10320	9520	92	2940	500	6860	10	1	18314054	1817	65.70	1.86	12	1.57	151.00	5341.00	11570	20230817	-14.26	1960	20220927	406.12	11570	-14.26	20230817	2830	250.53	20230427	11570	-14.26	20230817	1960	406.12	20220927	0.34	N	017370	500	91 억		364480	N	N	7	N	00	N
62	20230822	120309	57	100.00	KOSPI		기계	N	N	N	N		N	10190	390	2	3.98	2572145280	255773	64.69	9980	10340	9700	12740	6860	9800	10056.36	1.99	0	69013	10493	10146	9693	9346	8893	10320	9520	92	2940	500	6860	10	1	18314054	1866	67.48	1.91	12	1.40	151.00	5341.00	11570	20230817	-11.93	1960	20220927	419.90	11570	-11.93	20230817	2830	260.07	20230427	11570	-11.93	20230817	1960	419.90	20220927	0.34	N	017370	500	91 억		364480	N	N	7	N	00	N
63	20230822	110314	57	100.00	KOSPI		기계	N	N	N	N		N	10070	270	2	2.76	2282746540	227199	57.46	9980	10340	9700	12740	6860	9800	10047.34	1.99	0	57549	10493	10146	9693	9346	8893	10320	9520	92	2940	500	6860	10	1	18314054	1844	66.69	1.89	12	1.24	151.00	5341.00	11570	20230817	-12.96	1960	20220927	413.78	11570	-12.96	20230817	2830	255.83	20230427	11570	-12.96	20230817	1960	413.78	20220927	0.34	N	017370	500	91 억		364480	N	N	7	N	00	N
64	20230822	100312	57	100.00	KOSPI		기계	N	N	N	N		N	9980	180	2	1.84	982813140	99268	25.11	9980	10060	9700	12740	6860	9800	9900.60	1.99	0	29216	10493	10146	9693	9346	8893	10320	9520	92	2940	500	6860	10	1	18314054	1828	66.09	1.87	12	0.54	151.00	5341.00	11570	20230817	-13.74	1960	20220927	409.18	11570	-13.74	20230817	2830	252.65	20230427	11570	-13.74	20230817	1960	409.18	20220927	0.34	N	017370	500	91 억		364480	N	N	7	N	00	N
65	20230822	090313	57	100.00	KOSPI		기계	N	N	N	N		N	9790	-10	5	-0.10	70569120	7122	1.80	9980	10030	9790	12740	6860	9800	9908.61	1.99	0	-1206	10493	10146	9693	9346	8893	10320	9520	92	2940	500	6860	10	1	18314054	1793	64.83	1.83	12	0.04	151.00	5341.00	11570	20230817	-15.38	1960	20220927	399.49	11570	-15.38	20230817	2830	245.94	20230427	11570	-15.38	20230817	1960	399.49	20220927	0.34	N	017370	500	91 억		364480	N	N	7	N	00	N
66	20230821	160314	57	100.00	KOSPI		기계	N	N	N	N		N	9800	190	2	1.98	3784616970	390063	35.21	9670	10040	9240	12490	6730	9610	9702.45	1.79	0	41576	10936	10272	9886	9222	8836	10080	9030	92	2880	500	6720	10	1	18314054	1795	64.90	1.83	12	2.13	151.00	5341.00	11570	20230817	-15.30	1960	20220927	400.00	11570	-15.30	20230817	2830	246.29	20230427	11570	-15.30	20230817	1960	400.00	20220927	0.34	N	017370	500	91 억		328725	N	N	7	N	00	N
67	20230821	150314	57	100.00	KOSPI		기계	N	N	N	N		N	9680	70	2	0.73	3592032740	370359	33.43	9670	10040	9240	12490	6730	9610	9698.79	1.79	0	46565	10936	10272	9886	9222	8836	10080	9030	92	2880	500	6720	10	1	18314054	1773	64.11	1.81	12	2.02	151.00	5341.00	11570	20230817	-16.34	1960	20220927	393.88	11570	-16.34	20230817	2830	242.05	20230427	11570	-16.34	20230817	1960	393.88	20220927	0.34	N	017370	500	91 억		328725	N	N	9	N	00	N
68	20230821	140315	57	100.00	KOSPI		기계	N	N	N	N		N	9830	220	2	2.29	3224818950	332764	30.03	9670	10040	9240	12490	6730	9610	9691.01	1.79	0	62526	10936	10272	9886	9222	8836	10080	9030	92	2880	500	6720	10	1	18314054	1800	65.10	1.84	12	1.82	151.00	5341.00	11570	20230817	-15.04	1960	20220927	401.53	11570	-15.04	20230817	2830	247.35	20230427	11570	-15.04	20230817	1960	401.53	20220927	0.34	N	017370	500	91 억		328725	N	N	9	N	00	N
69	20230821	130316	57	100.00	KOSPI		기계	N	N	N	N		N	9710	100	2	1.04	2773403750	286769	25.88	9670	10040	9240	12490	6730	9610	9671.21	1.79	0	48984	10936	10272	9886	9222	8836	10080	9030	92	2880	500	6720	10	1	18314054	1778	64.30	1.82	12	1.57	151.00	5341.00	11570	20230817	-16.08	1960	20220927	395.41	11570	-16.08	20230817	2830	243.11	20230427	11570	-16.08	20230817	1960	395.41	20220927	0.34	N	017370	500	91 억		328725	N	N	9	N	00	N
70	20230821	120315	57	100.00	KOSPI		기계	N	N	N	N		N	9770	160	2	1.66	2544301740	263191	23.75	9670	10040	9240	12490	6730	9610	9667.13	1.79	0	49092	10936	10272	9886	9222	8836	10080	9030	92	2880	500	6720	10	1	18314054	1789	64.70	1.83	12	1.44	151.00	5341.00	11570	20230817	-15.56	1960	20220927	398.47	11570	-15.56	20230817	2830	245.23	20230427	11570	-15.56	20230817	1960	398.47	20220927	0.34	N	017370	500	91 억		328725	N	N	9	N	00	N
71	20230821	110315	57	100.00	KOSPI		기계	N	N	N	N		N	9760	150	2	1.56	2270985340	235056	21.22	9670	10040	9240	12490	6730	9610	9661.47	1.79	0	46457	10936	10272	9886	9222	8836	10080	9030	92	2880	500	6720	10	1	18314054	1787	64.64	1.83	12	1.28	151.00	5341.00	11570	20230817	-15.64	1960	20220927	397.96	11570	-15.64	20230817	2830	244.88	20230427	11570	-15.64	20230817	1960	397.96	20220927	0.34	N	017370	500	91 억		328725	N	N	9	N	00	N
72	20230821	100314	57	100.00	KOSPI		기계	N	N	N	N		N	9970	360	2	3.75	1758520860	183130	16.53	9670	9990	9240	12490	6730	9610	9602.58	1.79	0	25626	10936	10272	9886	9222	8836	10080	9030	92	2880	500	6720	10	1	18314054	1826	66.03	1.87	12	1.00	151.00	5341.00	11570	20230817	-13.83	1960	20220927	408.67	11570	-13.83	20230817	2830	252.30	20230427	11570	-13.83	20230817	1960	408.67	20220927	0.34	N	017370	500	91 억		328725	N	N	9	N	00	N
73	20230821	090318	57	100.00	KOSPI		기계	N	N	N	N		N	9710	100	2	1.04	210104460	21997	1.99	9670	9710	9380	12490	6730	9610	9551.48	1.79	0	-2519	10936	10272	9886	9222	8836	10080	9030	92	2880	500	6720	10	1	18314054	1778	64.30	1.82	12	0.12	151.00	5341.00	11570	20230817	-16.08	1960	20220927	395.41	11570	-16.08	20230817	2830	243.11	20230427	11570	-16.08	20230817	1960	395.41	20220927	0.34	N	017370	500	91 억		328725	N	N	9	N	00	N
74	20230818	160314	57	100.00	KOSPI		기계	N	N	N	N		N	9610	-1160	5	-10.77	10858604080	1101830	39.71	10450	10550	9500	14000	7540	10770	9855.25	3.21	0	-267199	12663	11716	10623	9676	8583	12190	10150	92	3230	500	7530	10	1	18314054	1760	63.64	1.80	12	6.02	151.00	5341.00	11570	20230817	-16.94	1960	20220927	390.31	11570	-16.94	20230817	2830	239.58	20230427	11570	-16.94	20230817	1960	390.31	20220927	0.43	N	017370	500	91 억		587002	N	N	9	N	00	N
75	20230818	150312	57	100.00	KOSPI		기계	N	N	N	N		N	9620	-1150	5	-10.68	9776844360	988904	35.64	10450	10550	9610	14000	7540	10770	9886.31	3.21	0	-251234	12663	11716	10623	9676	8583	12190	10150	92	3230	500	7530	10	1	18314054	1762	63.71	1.80	12	5.40	151.00	5341.00	11570	20230817	-16.85	1960	20220927	390.82	11570	-16.85	20230817	2830	239.93	20230427	11570	-16.85	20230817	1960	390.82	20220927	0.43	N	017370	500	91 억		587002	N	N	22	N	00	N
76	20230818	140314	57	100.00	KOSPI		기계	N	N	N	N		N	9830	-940	5	-8.73	8649637830	873597	31.48	10450	10550	9630	14000	7540	10770	9900.91	3.21	0	-217980	12663	11716	10623	9676	8583	12190	10150	92	3230	500	7530	10	1	18314054	1800	65.10	1.84	12	4.77	151.00	5341.00	11570	20230817	-15.04	1960	20220927	401.53	11570	-15.04	20230817	2830	247.35	20230427	11570	-15.04	20230817	1960	401.53	20220927	0.43	N	017370	500	91 억		587002	N	N	22	N	00	N
77	20230818	130310	57	100.00	KOSPI		기계	N	N	N	N		N	10100	-670	5	-6.22	7544506540	761276	27.43	10450	10550	9630	14000	7540	10770	9910.04	3.21	0	-212221	12663	11716	10623	9676	8583	12190	10150	92	3230	500	7530	10	1	18314054	1850	66.89	1.89	12	4.16	151.00	5341.00	11570	20230817	-12.71	1960	20220927	415.31	11570	-12.71	20230817	2830	256.89	20230427	11570	-12.71	20230817	1960	415.31	20220927	0.43	N	017370	500	91 억		587002	N	N	22	N	00	N
78	20230818	120320	57	100.00	KOSPI		기계	N	N	N	N		N	9870	-900	5	-8.36	7227868650	729558	26.29	10450	10550	9630	14000	7540	10770	9906.87	3.21	0	-217207	12663	11716	10623	9676	8583	12190	10150	92	3230	500	7530	10	1	18314054	1808	65.36	1.85	12	3.98	151.00	5341.00	11570	20230817	-14.69	1960	20220927	403.57	11570	-14.69	20230817	2830	248.76	20230427	11570	-14.69	20230817	1960	403.57	20220927	0.43	N	017370	500	91 억		587002	N	N	22	N	00	N
79	20230818	110312	57	100.00	KOSPI		기계	N	N	N	N		N	10010	-760	5	-7.06	6816986150	688153	24.80	10450	10550	9630	14000	7540	10770	9905.87	3.21	0	-214622	12663	11716	10623	9676	8583	12190	10150	92	3230	500	7530	10	1	18314054	1833	66.29	1.87	12	3.76	151.00	5341.00	11570	20230817	-13.48	1960	20220927	410.71	11570	-13.48	20230817	2830	253.71	20230427	11570	-13.48	20230817	1960	410.71	20220927	0.43	N	017370	500	91 억		587002	N	N	22	N	00	N
80	20230818	100314	57	100.00	KOSPI		기계	N	N	N	N		N	9670	-1100	5	-10.21	5823163700	588350	21.20	10450	10550	9630	14000	7540	10770	9897.05	3.21	0	-204458	12663	11716	10623	9676	8583	12190	10150	92	3230	500	7530	10	1	18314054	1771	64.04	1.81	12	3.21	151.00	5341.00	11570	20230817	-16.42	1960	20220927	393.37	11570	-16.42	20230817	2830	241.70	20230427	11570	-16.42	20230817	1960	393.37	20220927	0.43	N	017370	500	91 억		587002	N	N	22	N	00	N
81	20230818	090313	57	100.00	KOSPI		기계	N	N	N	N		N	10100	-670	5	-6.22	904268040	89095	3.21	10450	10550	9800	14000	7540	10770	10147.61	3.21	0	-11389	12663	11716	10623	9676	8583	12190	10150	92	3230	500	7530	10	1	18314054	1850	66.89	1.89	12	0.49	151.00	5341.00	11570	20230817	-12.71	1960	20220927	415.31	11570	-12.71	20230817	2830	256.89	20230427	11570	-12.71	20230817	1960	415.31	20220927	0.43	N	017370	500	91 억		587002	N	N	22	N	00	N
82	20230817	160314	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	10770	760	2	7.59	30228908550	2767411	331.58	9850	11570	9530	13010	7010	10010	10923.37	2.13	0	212414	10876	10442	9846	9412	8816	10660	9630	92	3000	500	7000	10	1	18314054	1972	71.32	2.02	12	15.11	151.00	5341.00	11570	20230817	-6.91	1960	20220927	449.49	11570	-6.91	20230817	2830	280.57	20230427	11570	-6.91	20230817	1960	449.49	20220927	0.48	N	017370	500	91 억		389846	N	N	22	N	00	N
83	20230817	150317	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	10740	730	2	7.29	28745002730	2629433	315.05	9850	11570	9530	13010	7010	10010	10932.02	2.13	0	200670	10876	10442	9846	9412	8816	10660	9630	92	3000	500	7000	10	1	18314054	1967	71.13	2.01	12	14.36	151.00	5341.00	11570	20230817	-7.17	1960	20220927	447.96	11570	-7.17	20230817	2830	279.51	20230427	11570	-7.17	20230817	1960	447.96	20220927	0.48	N	017370	500	91 억		389846	N	N	2	N	00	N
84	20230817	140313	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	11030	1020	2	10.19	25986860220	2376933	284.80	9850	11570	9530	13010	7010	10010	10932.94	2.13	0	166893	10876	10442	9846	9412	8816	10660	9630	92	3000	500	7000	10	1	18314054	2020	73.05	2.07	12	12.98	151.00	5341.00	11570	20230817	-4.67	1960	20220927	462.76	11570	-4.67	20230817	2830	289.75	20230427	11570	-4.67	20230817	1960	462.76	20220927	0.48	N	017370	500	91 억		389846	N	N	2	N	00	N
85	20230817	130312	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	11440	1430	2	14.29	23021973550	2112608	253.13	9850	11570	9530	13010	7010	10010	10897.42	2.13	0	164378	10876	10442	9846	9412	8816	10660	9630	92	3000	500	7000	10	1	18314054	2095	75.76	2.14	12	11.54	151.00	5341.00	11570	20230817	-1.12	1960	20220927	483.67	11570	-1.12	20230817	2830	304.24	20230427	11570	-1.12	20230817	1960	483.67	20220927	0.48	N	017370	500	91 억		389846	N	N	2	N	00	N
86	20230817	120312	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	11200	1190	2	11.89	18289306560	1696692	203.29	9850	11460	9530	13010	7010	10010	10779.40	2.13	0	128466	10876	10442	9846	9412	8816	10660	9630	92	3000	500	7000	10	1	18314054	2051	74.17	2.10	12	9.26	151.00	5341.00	11460	20230817	-2.27	1960	20220927	471.43	11460	-2.27	20230817	2830	295.76	20230427	11460	-2.27	20230817	1960	471.43	20220927	0.48	N	017370	500	91 억		389846	N	N	2	N	00	N
87	20230817	110314	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	11050	1040	2	10.39	11192633190	1062181	127.27	9850	11300	9530	13010	7010	10010	10537.41	2.13	0	122802	10876	10442	9846	9412	8816	10660	9630	92	3000	500	7000	10	1	18314054	2024	73.18	2.07	12	5.80	151.00	5341.00	11300	20230817	-2.21	1960	20220927	463.78	11300	-2.21	20230817	2830	290.46	20230427	11300	-2.21	20230817	1960	463.78	20220927	0.48	N	017370	500	91 억		389846	N	N	2	N	00	N
88	20230817	100312	57	100.00	KOSPI		기계	N	N	N	N		N	10070	60	2	0.60	2094343420	211461	25.34	9850	10200	9530	13010	7010	10010	9904.15	2.13	0	26168	10876	10442	9846	9412	8816	10660	9630	92	3000	500	7000	10	1	18314054	1844	66.69	1.89	12	1.15	151.00	5341.00	11100	20230802	-9.28	1960	20220927	413.78	11100	-9.28	20230802	2830	255.83	20230427	11100	-9.28	20230802	1960	413.78	20220927	0.48	N	017370	500	91 억		389846	N	N	2	N	00	N
89	20230817	090311	57	100.00	KOSPI		기계	N	N	N	N		N	9710	-300	5	-3.00	439861260	45024	5.39	9850	9900	9530	13010	7010	10010	9769.43	2.13	0	-6732	10876	10442	9846	9412	8816	10660	9630	92	3000	500	7000	10	1	18314054	1778	64.30	1.82	12	0.25	151.00	5341.00	11100	20230802	-12.52	1960	20220927	395.41	11100	-12.52	20230802	2830	243.11	20230427	11100	-12.52	20230802	1960	395.41	20220927	0.48	N	017370	500	91 억		389846	N	N	2	N	00	N
90	20230816	160313	54	100.00	KOSPI		기계	N	N	N	N		N	10010	160	2	1.62	8322633600	832560	131.55	9900	10280	9250	12800	6900	9850	9996.50	2.30	0	-20050	11283	10566	9853	9136	8423	10210	8780	92	2950	500	6890	10	1	18314054	1833	66.29	1.87	12	4.55	151.00	5341.00	11100	20230802	-9.82	1960	20220927	410.71	11100	-9.82	20230802	2830	253.71	20230427	11100	-9.82	20230802	1960	410.71	20220927	0.62	N	017370	500	91 억		421547	N	N	2	N	01	N
91	20230816	150313	54	100.00	KOSPI		기계	N	N	N	N		N	10140	290	2	2.94	8065786520	806972	127.51	9900	10280	9250	12800	6900	9850	9995.22	2.30	0	-21439	11283	10566	9853	9136	8423	10210	8780	92	2950	500	6890	10	1	18314054	1857	67.15	1.90	12	4.41	151.00	5341.00	11100	20230802	-8.65	1960	20220927	417.35	11100	-8.65	20230802	2830	258.30	20230427	11100	-8.65	20230802	1960	417.35	20220927	0.62	N	017370	500	91 억		421547	N	N	3	N	01	N
92	20230816	140311	54	100.00	KOSPI		기계	N	N	N	N		N	10090	240	2	2.44	7564231460	757421	119.68	9900	10280	9250	12800	6900	9850	9986.92	2.30	0	-14653	11283	10566	9853	9136	8423	10210	8780	92	2950	500	6890	10	1	18314054	1848	66.82	1.89	12	4.14	151.00	5341.00	11100	20230802	-9.10	1960	20220927	414.80	11100	-9.10	20230802	2830	256.54	20230427	11100	-9.10	20230802	1960	414.80	20220927	0.62	N	017370	500	91 억		421547	N	N	3	N	01	N
93	20230816	130313	54	100.00	KOSPI		기계	N	N	N	N		N	10070	220	2	2.23	6937187130	695015	109.82	9900	10280	9250	12800	6900	9850	9981.45	2.30	0	-8421	11283	10566	9853	9136	8423	10210	8780	92	2950	500	6890	10	1	18314054	1844	66.69	1.89	12	3.79	151.00	5341.00	11100	20230802	-9.28	1960	20220927	413.78	11100	-9.28	20230802	2830	255.83	20230427	11100	-9.28	20230802	1960	413.78	20220927	0.62	N	017370	500	91 억		421547	N	N	3	N	01	N
94	20230816	120316	54	100.00	KOSPI		기계	N	N	N	N		N	10180	330	2	3.35	5327455630	537231	84.89	9900	10230	9250	12800	6900	9850	9916.58	2.30	0	19836	11283	10566	9853	9136	8423	10210	8780	92	2950	500	6890	10	1	18314054	1864	67.42	1.91	12	2.93	151.00	5341.00	11100	20230802	-8.29	1960	20220927	419.39	11100	-8.29	20230802	2830	259.72	20230427	11100	-8.29	20230802	1960	419.39	20220927	0.62	N	017370	500	91 억		421547	N	N	3	N	01	N
95	20230816	110315	54	100.00	KOSPI		기계	N	N	N	N		N	9910	60	2	0.61	3180244850	325098	51.37	9900	10050	9250	12800	6900	9850	9782.31	2.30	0	28546	11283	10566	9853	9136	8423	10210	8780	92	2950	500	6890	10	1	18314054	1815	65.63	1.86	12	1.78	151.00	5341.00	11100	20230802	-10.72	1960	20220927	405.61	11100	-10.72	20230802	2830	250.18	20230427	11100	-10.72	20230802	1960	405.61	20220927	0.62	N	017370	500	91 억		421547	N	N	3	N	01	N
96	20230816	100310	54	100.00	KOSPI		기계	N	N	N	N		N	9540	-310	5	-3.15	2329454930	238743	37.72	9900	10050	9250	12800	6900	9850	9756.95	2.30	0	13920	11283	10566	9853	9136	8423	10210	8780	92	2950	500	6890	10	1	18314054	1747	63.18	1.79	12	1.30	151.00	5341.00	11100	20230802	-14.05	1960	20220927	386.73	11100	-14.05	20230802	2830	237.10	20230427	11100	-14.05	20230802	1960	386.73	20220927	0.62	N	017370	500	91 억		421547	N	N	3	N	01	N
97	20230816	090310	54	100.00	KOSPI		기계	N	N	N	N		N	9930	80	2	0.81	136108110	13826	2.18	9900	10030	9620	12800	6900	9850	9844.13	2.30	0	1845	11283	10566	9853	9136	8423	10210	8780	92	2950	500	6890	10	1	18314054	1819	65.76	1.86	12	0.08	151.00	5341.00	11100	20230802	-10.54	1960	20220927	406.63	11100	-10.54	20230802	2830	250.88	20230427	11100	-10.54	20230802	1960	406.63	20220927	0.62	N	017370	500	91 억		421547	N	N	3	N	01	N
98	20230814	160309	53	100.00	KOSPI		기계	N	N	N	N		N	9850	-40	5	-0.40	6192760660	627760	136.22	10090	10570	9140	12850	6930	9890	9864.88	2.22	0	17478	10496	10192	9986	9682	9476	10090	9580	92	2960	500	0	10	1	18314054	1804	65.23	1.84	12	3.43	151.00	5341.00	11100	20230802	-11.26	1960	20220927	402.55	11100	-11.26	20230802	2830	248.06	20230427	11100	-11.26	20230802	1960	402.55	20220927	0.62	N	017370	500	91 억		406961	N	N	3	N	02	N
99	20230814	150308	53	100.00	KOSPI		기계	N	N	N	N		N	10000	110	2	1.11	5836440340	591823	128.42	10090	10570	9140	12850	6930	9890	9861.80	2.22	0	18246	10496	10192	9986	9682	9476	10090	9580	92	2960	500	0	10	1	18314054	1831	66.23	1.87	12	3.23	151.00	5341.00	11100	20230802	-9.91	1960	20220927	410.20	11100	-9.91	20230802	2830	253.36	20230427	11100	-9.91	20230802	1960	410.20	20220927	0.62	N	017370	500	91 억		406961	N	N	4	N	02	N
100	20230814	140310	53	100.00	KOSPI		기계	N	N	N	N		N	10050	160	2	1.62	5091616300	517337	112.26	10090	10570	9140	12850	6930	9890	9841.97	2.22	0	13909	10496	10192	9986	9682	9476	10090	9580	92	2960	500	0	10	1	18314054	1841	66.56	1.88	12	2.82	151.00	5341.00	11100	20230802	-9.46	1960	20220927	412.76	11100	-9.46	20230802	2830	255.12	20230427	11100	-9.46	20230802	1960	412.76	20220927	0.62	N	017370	500	91 억		406961	N	N	4	N	02	N
101	20230814	130310	53	100.00	KOSPI		기계	N	N	N	N		N	10140	250	2	2.53	3590469090	370235	80.34	10090	10150	9140	12850	6930	9890	9697.81	2.22	0	7482	10496	10192	9986	9682	9476	10090	9580	92	2960	500	0	10	1	18314054	1857	67.15	1.90	12	2.02	151.00	5341.00	11100	20230802	-8.65	1960	20220927	417.35	11100	-8.65	20230802	2830	258.30	20230427	11100	-8.65	20230802	1960	417.35	20220927	0.62	N	017370	500	91 억		406961	N	N	4	N	02	N
102	20230814	120308	53	100.00	KOSPI		기계	N	N	N	N		N	9960	70	2	0.71	3034515610	315025	68.36	10090	10130	9140	12850	6930	9890	9632.62	2.22	0	-253	10496	10192	9986	9682	9476	10090	9580	92	2960	500	0	10	1	18314054	1824	65.96	1.86	12	1.72	151.00	5341.00	11100	20230802	-10.27	1960	20220927	408.16	11100	-10.27	20230802	2830	251.94	20230427	11100	-10.27	20230802	1960	408.16	20220927	0.62	N	017370	500	91 억		406961	N	N	4	N	02	N
103	20230814	110307	53	100.00	KOSPI		기계	N	N	N	N		N	9790	-100	5	-1.01	2715548000	282551	61.31	10090	10130	9140	12850	6930	9890	9610.82	2.22	0	-473	10496	10192	9986	9682	9476	10090	9580	92	2960	500	0	10	1	18314054	1793	64.83	1.83	12	1.54	151.00	5341.00	11100	20230802	-11.80	1960	20220927	399.49	11100	-11.80	20230802	2830	245.94	20230427	11100	-11.80	20230802	1960	399.49	20220927	0.62	N	017370	500	91 억		406961	N	N	4	N	02	N
104	20230814	100308	53	100.00	KOSPI		기계	N	N	N	N		N	9800	-90	5	-0.91	2393043180	249668	54.18	10090	10130	9140	12850	6930	9890	9584.90	2.22	0	-3498	10496	10192	9986	9682	9476	10090	9580	92	2960	500	0	10	1	18314054	1795	64.90	1.83	12	1.36	151.00	5341.00	11100	20230802	-11.71	1960	20220927	400.00	11100	-11.71	20230802	2830	246.29	20230427	11100	-11.71	20230802	1960	400.00	20220927	0.62	N	017370	500	91 억		406961	N	N	4	N	02	N
105	20230814	090308	53	100.00	KOSPI		기계	N	N	N	N		N	9890	0	3	0.00	169175940	16880	3.66	10090	10130	9850	12850	6930	9890	10022.27	2.22	0	-886	10496	10192	9986	9682	9476	10090	9580	92	2960	500	0	10	1	18314054	1811	65.50	1.85	12	0.09	151.00	5341.00	11100	20230802	-10.90	1960	20220927	404.59	11100	-10.90	20230802	2830	249.47	20230427	11100	-10.90	20230802	1960	404.59	20220927	0.62	N	017370	500	91 억		406961	N	N	4	N	02	N
106	20230811	160307	53	100.00	KOSPI		기계	N	N	N	N		N	9890	-180	5	-1.79	4586606920	458071	65.07	10070	10290	9780	13090	7050	10070	10013.04	2.29	0	-45441	10816	10442	9876	9502	8936	10630	9690	92	3020	500	0	10	1	18314054	1811	65.50	1.85	12	2.50	151.00	5341.00	11100	20230802	-10.90	1960	20220927	404.59	11100	-10.90	20230802	2830	249.47	20230427	11100	-10.90	20230802	1960	404.59	20220927	0.62	N	017370	500	91 억		419467	N	N	4	N	02	N
107	20230811	150305	53	100.00	KOSPI		기계	N	N	N	N		N	9920	-150	5	-1.49	4302810000	429371	60.99	10070	10290	9780	13090	7050	10070	10021.17	2.29	0	-43318	10816	10442	9876	9502	8936	10630	9690	92	3020	500	0	10	1	18314054	1817	65.70	1.86	12	2.34	151.00	5341.00	11100	20230802	-10.63	1960	20220927	406.12	11100	-10.63	20230802	2830	250.53	20230427	11100	-10.63	20230802	1960	406.12	20220927	0.62	N	017370	500	91 억		419467	N	N	7	N	02	N
108	20230811	140307	53	100.00	KOSPI		기계	N	N	N	N		N	10060	-10	5	-0.10	3663674630	365052	51.86	10070	10290	9780	13090	7050	10070	10036.02	2.29	0	-26604	10816	10442	9876	9502	8936	10630	9690	92	3020	500	0	10	1	18314054	1842	66.62	1.88	12	1.99	151.00	5341.00	11100	20230802	-9.37	1960	20220927	413.27	11100	-9.37	20230802	2830	255.48	20230427	11100	-9.37	20230802	1960	413.27	20220927	0.62	N	017370	500	91 억		419467	N	N	7	N	02	N
109	20230811	130306	53	100.00	KOSPI		기계	N	N	N	N		N	10160	90	2	0.89	3317596450	330531	46.95	10070	10290	9780	13090	7050	10070	10037.15	2.29	0	-7304	10816	10442	9876	9502	8936	10630	9690	92	3020	500	0	10	1	18314054	1861	67.28	1.90	12	1.80	151.00	5341.00	11100	20230802	-8.47	1960	20220927	418.37	11100	-8.47	20230802	2830	259.01	20230427	11100	-8.47	20230802	1960	418.37	20220927	0.62	N	017370	500	91 억		419467	N	N	7	N	02	N
110	20230811	120305	53	100.00	KOSPI		기계	N	N	N	N		N	10160	90	2	0.89	2719553150	271715	38.60	10070	10220	9780	13090	7050	10070	10008.80	2.29	0	-855	10816	10442	9876	9502	8936	10630	9690	92	3020	500	0	10	1	18314054	1861	67.28	1.90	12	1.48	151.00	5341.00	11100	20230802	-8.47	1960	20220927	418.37	11100	-8.47	20230802	2830	259.01	20230427	11100	-8.47	20230802	1960	418.37	20220927	0.62	N	017370	500	91 억		419467	N	N	7	N	02	N
111	20230811	110303	53	100.00	KOSPI		기계	N	N	N	N		N	10070	0	3	0.00	2116929630	212205	30.14	10070	10220	9780	13090	7050	10070	9975.78	2.29	0	-10301	10816	10442	9876	9502	8936	10630	9690	92	3020	500	0	10	1	18314054	1844	66.69	1.89	12	1.16	151.00	5341.00	11100	20230802	-9.28	1960	20220927	413.78	11100	-9.28	20230802	2830	255.83	20230427	11100	-9.28	20230802	1960	413.78	20220927	0.62	N	017370	500	91 억		419467	N	N	7	N	02	N
112	20230811	100302	53	100.00	KOSPI		기계	N	N	N	N		N	9890	-180	5	-1.79	1547646320	155363	22.07	10070	10220	9780	13090	7050	10070	9961.35	2.29	0	1332	10816	10442	9876	9502	8936	10630	9690	92	3020	500	0	10	1	18314054	1811	65.50	1.85	12	0.85	151.00	5341.00	11100	20230802	-10.90	1960	20220927	404.59	11100	-10.90	20230802	2830	249.47	20230427	11100	-10.90	20230802	1960	404.59	20220927	0.62	N	017370	500	91 억		419467	N	N	7	N	02	N
113	20230811	090305	53	100.00	KOSPI		기계	N	N	N	N		N	10020	-50	5	-0.50	331250130	33181	4.71	10070	10080	9780	13090	7050	10070	9982.62	2.29	0	681	10816	10442	9876	9502	8936	10630	9690	92	3020	500	0	10	1	18314054	1835	66.36	1.88	12	0.18	151.00	5341.00	11100	20230802	-9.73	1960	20220927	411.22	11100	-9.73	20230802	2830	254.06	20230427	11100	-9.73	20230802	1960	411.22	20220927	0.62	N	017370	500	91 억		419467	N	N	7	N	02	N
114	20230810	160304	53	100.00	KOSPI		기계	N	N	N	N		N	10070	540	2	5.67	6890295950	696685	210.86	9430	10250	9310	12380	6680	9530	9889.99	2.57	0	-48655	9963	9746	9483	9266	9003	9855	9375	92	2850	500	0	10	1	18314054	1844	66.69	1.89	12	3.80	151.00	5341.00	11100	20230802	-9.28	1960	20220927	413.78	11100	-9.28	20230802	2830	255.83	20230427	11100	-9.28	20230802	1960	413.78	20220927	0.63	N	017370	500	91 억		470410	N	N	7	N	02	N
115	20230810	150303	53	100.00	KOSPI		기계	N	N	N	N		N	9850	320	2	3.36	6263027110	634205	191.95	9430	10250	9310	12380	6680	9530	9875.40	2.57	0	-40212	9963	9746	9483	9266	9003	9855	9375	92	2850	500	0	10	1	18314054	1804	65.23	1.84	12	3.46	151.00	5341.00	11100	20230802	-11.26	1960	20220927	402.55	11100	-11.26	20230802	2830	248.06	20230427	11100	-11.26	20230802	1960	402.55	20220927	0.63	N	017370	500	91 억		470410	N	N	2	N	02	N
116	20230810	140303	53	100.00	KOSPI		기계	N	N	N	N		N	9820	290	2	3.04	5839065180	591030	178.88	9430	10250	9310	12380	6680	9530	9879.47	2.57	0	-28028	9963	9746	9483	9266	9003	9855	9375	92	2850	500	0	10	1	18314054	1798	65.03	1.84	12	3.23	151.00	5341.00	11100	20230802	-11.53	1960	20220927	401.02	11100	-11.53	20230802	2830	247.00	20230427	11100	-11.53	20230802	1960	401.02	20220927	0.63	N	017370	500	91 억		470410	N	N	2	N	02	N
117	20230810	130300	53	100.00	KOSPI		기계	N	N	N	N		N	10100	570	2	5.98	5090219840	515008	155.88	9430	10250	9310	12380	6680	9530	9883.77	2.57	0	-20072	9963	9746	9483	9266	9003	9855	9375	92	2850	500	0	10	1	18314054	1850	66.89	1.89	12	2.81	151.00	5341.00	11100	20230802	-9.01	1960	20220927	415.31	11100	-9.01	20230802	2830	256.89	20230427	11100	-9.01	20230802	1960	415.31	20220927	0.63	N	017370	500	91 억		470410	N	N	2	N	02	N
118	20230810	120302	53	100.00	KOSPI		기계	N	N	N	N		N	9920	390	2	4.09	4152883750	422258	127.80	9430	10150	9310	12380	6680	9530	9834.94	2.57	0	-16404	9963	9746	9483	9266	9003	9855	9375	92	2850	500	0	10	1	18314054	1817	65.70	1.86	12	2.31	151.00	5341.00	11100	20230802	-10.63	1960	20220927	406.12	11100	-10.63	20230802	2830	250.53	20230427	11100	-10.63	20230802	1960	406.12	20220927	0.63	N	017370	500	91 억		470410	N	N	2	N	02	N
119	20230810	110304	53	100.00	KOSPI		기계	N	N	N	N		N	10050	520	2	5.46	2793881330	286841	86.82	9430	10100	9310	12380	6680	9530	9740.17	2.57	0	-18966	9963	9746	9483	9266	9003	9855	9375	92	2850	500	0	10	1	18314054	1841	66.56	1.88	12	1.57	151.00	5341.00	11100	20230802	-9.46	1960	20220927	412.76	11100	-9.46	20230802	2830	255.12	20230427	11100	-9.46	20230802	1960	412.76	20220927	0.63	N	017370	500	91 억		470410	N	N	2	N	02	N
120	20230810	100304	53	100.00	KOSPI		기계	N	N	N	N		N	9590	60	2	0.63	1149651640	120007	36.32	9430	9790	9310	12380	6680	9530	9579.87	2.57	0	-27043	9963	9746	9483	9266	9003	9855	9375	92	2850	500	0	10	1	18314054	1756	63.51	1.80	12	0.66	151.00	5341.00	11100	20230802	-13.60	1960	20220927	389.29	11100	-13.60	20230802	2830	238.87	20230427	11100	-13.60	20230802	1960	389.29	20220927	0.63	N	017370	500	91 억		470410	N	N	2	N	02	N
121	20230810	090304	53	100.00	KOSPI		기계	N	N	N	N		N	9350	-180	5	-1.89	132665360	14133	4.28	9430	9430	9350	12380	6680	9530	9386.92	2.57	0	-4352	9963	9746	9483	9266	9003	9855	9375	92	2850	500	0	10	1	18314054	1712	61.92	1.75	12	0.08	151.00	5341.00	11100	20230802	-15.77	1960	20220927	377.04	11100	-15.77	20230802	2830	230.39	20230427	11100	-15.77	20230802	1960	377.04	20220927	0.63	N	017370	500	91 억		470410	N	N	2	N	02	N
122	20230809	160302	53	100.00	KOSPI		기계	N	N	N	N		N	9530	-140	5	-1.45	3052826410	322300	33.02	9460	9700	9220	12570	6770	9670	9471.43	2.82	0	-56897	10736	10202	9436	8902	8136	10470	9170	92	2900	500	0	10	1	18314054	1745	63.11	1.78	12	1.76	151.00	5341.00	11100	20230802	-14.14	1960	20220927	386.22	11100	-14.14	20230802	2830	236.75	20230427	11100	-14.14	20230802	1960	386.22	20220927	0.63	N	017370	500	91 억		516542	N	N	2	N	02	N
123	20230809	150300	53	100.00	KOSPI		기계	N	N	N	N		N	9450	-220	5	-2.28	2804424460	296100	30.33	9460	9700	9220	12570	6770	9670	9470.70	2.82	0	-47661	10736	10202	9436	8902	8136	10470	9170	92	2900	500	0	10	1	18314054	1731	62.58	1.77	12	1.62	151.00	5341.00	11100	20230802	-14.86	1960	20220927	382.14	11100	-14.86	20230802	2830	233.92	20230427	11100	-14.86	20230802	1960	382.14	20220927	0.63	N	017370	500	91 억		516542	N	N	5	N	02	N
124	20230809	140300	53	100.00	KOSPI		기계	N	N	N	N		N	9550	-120	5	-1.24	2446066010	258516	26.48	9460	9700	9220	12570	6770	9670	9461.34	2.82	0	-43591	10736	10202	9436	8902	8136	10470	9170	92	2900	500	0	10	1	18314054	1749	63.25	1.79	12	1.41	151.00	5341.00	11100	20230802	-13.96	1960	20220927	387.24	11100	-13.96	20230802	2830	237.46	20230427	11100	-13.96	20230802	1960	387.24	20220927	0.63	N	017370	500	91 억		516542	N	N	5	N	02	N
125	20230809	130305	53	100.00	KOSPI		기계	N	N	N	N		N	9540	-130	5	-1.34	2226118780	235472	24.12	9460	9700	9220	12570	6770	9670	9453.16	2.82	0	-36441	10736	10202	9436	8902	8136	10470	9170	92	2900	500	0	10	1	18314054	1747	63.18	1.79	12	1.29	151.00	5341.00	11100	20230802	-14.05	1960	20220927	386.73	11100	-14.05	20230802	2830	237.10	20230427	11100	-14.05	20230802	1960	386.73	20220927	0.63	N	017370	500	91 억		516542	N	N	5	N	02	N
126	20230809	120304	53	100.00	KOSPI		기계	N	N	N	N		N	9570	-100	5	-1.03	1832859520	194104	19.88	9460	9700	9220	12570	6770	9670	9441.78	2.82	0	-30845	10736	10202	9436	8902	8136	10470	9170	92	2900	500	0	10	1	18314054	1753	63.38	1.79	12	1.06	151.00	5341.00	11100	20230802	-13.78	1960	20220927	388.27	11100	-13.78	20230802	2830	238.16	20230427	11100	-13.78	20230802	1960	388.27	20220927	0.63	N	017370	500	91 억		516542	N	N	5	N	02	N
127	20230809	110303	53	100.00	KOSPI		기계	N	N	N	N		N	9530	-140	5	-1.45	1386141410	147704	15.13	9460	9610	9220	12570	6770	9670	9383.12	2.82	0	-18430	10736	10202	9436	8902	8136	10470	9170	92	2900	500	0	10	1	18314054	1745	63.11	1.78	12	0.81	151.00	5341.00	11100	20230802	-14.14	1960	20220927	386.22	11100	-14.14	20230802	2830	236.75	20230427	11100	-14.14	20230802	1960	386.22	20220927	0.63	N	017370	500	91 억		516542	N	N	5	N	02	N
128	20230809	100300	53	100.00	KOSPI		기계	N	N	N	N		N	9400	-270	5	-2.79	1074422740	114794	11.76	9460	9610	9220	12570	6770	9670	9357.51	2.82	0	-10994	10736	10202	9436	8902	8136	10470	9170	92	2900	500	0	10	1	18314054	1722	62.25	1.76	12	0.63	151.00	5341.00	11100	20230802	-15.32	1960	20220927	379.59	11100	-15.32	20230802	2830	232.16	20230427	11100	-15.32	20230802	1960	379.59	20220927	0.63	N	017370	500	91 억		516542	N	N	5	N	02	N
129	20230809	090300	53	100.00	KOSPI		기계	N	N	N	N		N	9600	-70	5	-0.72	204937910	21764	2.23	9460	9610	9270	12570	6770	9670	9407.24	2.82	0	-1874	10736	10202	9436	8902	8136	10470	9170	92	2900	500	0	10	1	18314054	1758	63.58	1.80	12	0.12	151.00	5341.00	11100	20230802	-13.51	1960	20220927	389.80	11100	-13.51	20230802	2830	239.22	20230427	11100	-13.51	20230802	1960	389.80	20220927	0.63	N	017370	500	91 억		516542	N	N	5	N	02	N
130	20230808	160305	53	100.00	KOSPI		기계	N	N	N	N		N	9670	640	2	7.09	9078019040	973504	170.79	9260	9970	8670	11730	6330	9030	9323.50	3.13	0	-46201	9603	9316	8913	8626	8223	9115	8425	92	2700	500	0	10	1	18314054	1771	64.04	1.81	12	5.32	151.00	5341.00	11100	20230802	-12.88	1960	20220927	393.37	11100	-12.88	20230802	2830	241.70	20230427	11100	-12.88	20230802	1960	393.37	20220927	0.69	N	017370	500	91 억		574031	N	N	5	N	02	N
131	20230808	150302	53	100.00	KOSPI		기계	N	N	N	N		N	9620	590	2	6.53	8433285610	906177	158.98	9260	9970	8670	11730	6330	9030	9306.55	3.13	0	-55450	9603	9316	8913	8626	8223	9115	8425	92	2700	500	0	10	1	18314054	1762	63.71	1.80	12	4.95	151.00	5341.00	11100	20230802	-13.33	1960	20220927	390.82	11100	-13.33	20230802	2830	239.93	20230427	11100	-13.33	20230802	1960	390.82	20220927	0.69	N	017370	500	91 억		574031	N	N	3	N	02	N
132	20230808	140300	53	100.00	KOSPI		기계	N	N	N	N		N	9210	180	2	1.99	4001945890	443679	77.84	9260	9350	8670	11730	6330	9030	9019.91	3.13	0	-29301	9603	9316	8913	8626	8223	9115	8425	92	2700	500	0	10	1	18314054	1687	60.99	1.72	12	2.42	151.00	5341.00	11100	20230802	-17.03	1960	20220927	369.90	11100	-17.03	20230802	2830	225.44	20230427	11100	-17.03	20230802	1960	369.90	20220927	0.69	N	017370	500	91 억		574031	N	N	3	N	02	N
133	20230808	130258	53	100.00	KOSPI		기계	N	N	N	N		N	9030	0	3	0.00	3184289710	353993	62.11	9260	9350	8670	11730	6330	9030	8995.31	3.13	0	-21363	9603	9316	8913	8626	8223	9115	8425	92	2700	500	0	10	1	18314054	1654	59.80	1.69	12	1.93	151.00	5341.00	11100	20230802	-18.65	1960	20220927	360.71	11100	-18.65	20230802	2830	219.08	20230427	11100	-18.65	20230802	1960	360.71	20220927	0.69	N	017370	500	91 억		574031	N	N	3	N	02	N
134	20230808	120300	53	100.00	KOSPI		기계	N	N	N	N		N	8980	-50	5	-0.55	1971136880	222544	39.04	9260	9260	8670	11730	6330	9030	8857.03	3.13	0	-24211	9603	9316	8913	8626	8223	9115	8425	92	2700	500	0	10	1	18314054	1645	59.47	1.68	12	1.22	151.00	5341.00	11100	20230802	-19.10	1960	20220927	358.16	11100	-19.10	20230802	2830	217.31	20230427	11100	-19.10	20230802	1960	358.16	20220927	0.69	N	017370	500	91 억		574031	N	N	3	N	02	N
135	20230808	110258	53	100.00	KOSPI		기계	N	N	N	N		N	8720	-310	5	-3.43	1391978020	157108	27.56	9260	9260	8670	11730	6330	9030	8859.64	3.13	0	-11793	9603	9316	8913	8626	8223	9115	8425	92	2700	500	0	10	1	18314054	1597	57.75	1.63	12	0.86	151.00	5341.00	11100	20230802	-21.44	1960	20220927	344.90	11100	-21.44	20230802	2830	208.13	20230427	11100	-21.44	20230802	1960	344.90	20220927	0.69	N	017370	500	91 억		574031	N	N	3	N	02	N
136	20230808	100301	53	100.00	KOSPI		기계	N	N	N	N		N	8770	-260	5	-2.88	949302860	106639	18.71	9260	9260	8670	11730	6330	9030	8901.62	3.13	0	-13958	9603	9316	8913	8626	8223	9115	8425	92	2700	500	0	10	1	18314054	1606	58.08	1.64	12	0.58	151.00	5341.00	11100	20230802	-20.99	1960	20220927	347.45	11100	-20.99	20230802	2830	209.89	20230427	11100	-20.99	20230802	1960	347.45	20220927	0.69	N	017370	500	91 억		574031	N	N	3	N	02	N
137	20230808	090300	53	100.00	KOSPI		기계	N	N	N	N		N	9090	60	2	0.66	130152440	14185	2.49	9260	9260	9070	11730	6330	9030	9178.87	3.13	0	1380	9603	9316	8913	8626	8223	9115	8425	92	2700	500	0	10	1	18314054	1665	60.20	1.70	12	0.08	151.00	5341.00	11100	20230802	-18.11	1960	20220927	363.78	11100	-18.11	20230802	2830	221.20	20230427	11100	-18.11	20230802	1960	363.78	20220927	0.69	N	017370	500	91 억		574031	N	N	3	N	02	N
138	20230807	160300	53	100.00	KOSPI		기계	N	N	N	N		N	9030	-70	5	-0.77	4971701180	565984	88.69	9100	9200	8510	11830	6370	9100	8784.08	3.29	0	-34338	9553	9326	8973	8746	8393	9440	8860	92	2730	500	0	10	1	18314054	1654	59.80	1.69	12	3.09	151.00	5341.00	11100	20230802	-18.65	1960	20220927	360.71	11100	-18.65	20230802	2830	219.08	20230427	11100	-18.65	20230802	1960	360.71	20220927	0.74	N	017370	500	91 억		603353	N	N	3	N	02	N
139	20230807	150258	53	100.00	KOSPI		기계	N	N	N	N		N	9090	-10	5	-0.11	4685764170	534361	83.73	9100	9200	8510	11830	6370	9100	8768.87	3.29	0	-33086	9553	9326	8973	8746	8393	9440	8860	92	2730	500	0	10	1	18314054	1665	60.20	1.70	12	2.92	151.00	5341.00	11100	20230802	-18.11	1960	20220927	363.78	11100	-18.11	20230802	2830	221.20	20230427	11100	-18.11	20230802	1960	363.78	20220927	0.74	N	017370	500	91 억		603353	N	N	1	N	02	N
140	20230807	140300	53	100.00	KOSPI		기계	N	N	N	N		N	8680	-420	5	-4.62	4021212680	459961	72.07	9100	9200	8510	11830	6370	9100	8742.45	3.29	0	-23362	9553	9326	8973	8746	8393	9440	8860	92	2730	500	0	10	1	18314054	1590	57.48	1.63	12	2.51	151.00	5341.00	11100	20230802	-21.80	1960	20220927	342.86	11100	-21.80	20230802	2830	206.71	20230427	11100	-21.80	20230802	1960	342.86	20220927	0.74	N	017370	500	91 억		603353	N	N	1	N	02	N
141	20230807	130258	53	100.00	KOSPI		기계	N	N	N	N		N	8650	-450	5	-4.95	3546565510	404685	63.41	9100	9200	8510	11830	6370	9100	8763.71	3.29	0	-10479	9553	9326	8973	8746	8393	9440	8860	92	2730	500	0	10	1	18314054	1584	57.28	1.62	12	2.21	151.00	5341.00	11100	20230802	-22.07	1960	20220927	341.33	11100	-22.07	20230802	2830	205.65	20230427	11100	-22.07	20230802	1960	341.33	20220927	0.74	N	017370	500	91 억		603353	N	N	1	N	02	N
142	20230807	120258	53	100.00	KOSPI		기계	N	N	N	N		N	8560	-540	5	-5.93	3306804650	376905	59.06	9100	9200	8510	11830	6370	9100	8773.52	3.29	0	-6189	9553	9326	8973	8746	8393	9440	8860	92	2730	500	0	10	1	18314054	1568	56.69	1.60	12	2.06	151.00	5341.00	11100	20230802	-22.88	1960	20220927	336.73	11100	-22.88	20230802	2830	202.47	20230427	11100	-22.88	20230802	1960	336.73	20220927	0.74	N	017370	500	91 억		603353	N	N	1	N	02	N
143	20230807	110255	53	100.00	KOSPI		기계	N	N	N	N		N	8670	-430	5	-4.73	2429926130	275343	43.15	9100	9200	8600	11830	6370	9100	8825.02	3.29	0	10305	9553	9326	8973	8746	8393	9440	8860	92	2730	500	0	10	1	18314054	1588	57.42	1.62	12	1.50	151.00	5341.00	11100	20230802	-21.89	1960	20220927	342.35	11100	-21.89	20230802	2830	206.36	20230427	11100	-21.89	20230802	1960	342.35	20220927	0.74	N	017370	500	91 억		603353	N	N	1	N	02	N
144	20230807	100259	53	100.00	KOSPI		기계	N	N	N	N		N	8810	-290	5	-3.19	1173863190	130970	20.52	9100	9200	8700	11830	6370	9100	8962.77	3.29	0	16106	9553	9326	8973	8746	8393	9440	8860	92	2730	500	0	10	1	18314054	1613	58.34	1.65	12	0.72	151.00	5341.00	11100	20230802	-20.63	1960	20220927	349.49	11100	-20.63	20230802	2830	211.31	20230427	11100	-20.63	20230802	1960	349.49	20220927	0.74	N	017370	500	91 억		603353	N	N	1	N	02	N
145	20230807	090259	53	100.00	KOSPI		기계	N	N	N	N		N	8950	-150	5	-1.65	128147580	14101	2.21	9100	9160	8940	11830	6370	9100	9087.78	3.29	0	-793	9553	9326	8973	8746	8393	9440	8860	92	2730	500	0	10	1	18314054	1639	59.27	1.68	12	0.08	151.00	5341.00	11100	20230802	-19.37	1960	20220927	356.63	11100	-19.37	20230802	2830	216.25	20230427	11100	-19.37	20230802	1960	356.63	20220927	0.74	N	017370	500	91 억		603353	N	N	1	N	02	N
146	20230804	160256	53	100.00	KOSPI		기계	N	N	N	N		N	9100	160	2	1.79	5654030640	635206	47.90	8940	9200	8620	11620	6260	8940	8900.46	3.71	0	-84501	10126	9532	9006	8412	7886	9270	8150	92	2680	500	0	10	1	18314054	1667	60.26	1.70	12	3.47	151.00	5341.00	11100	20230802	-18.02	1960	20220927	364.29	11100	-18.02	20230802	2830	221.55	20230427	11100	-18.02	20230802	1960	364.29	20220927	0.76	N	017370	500	91 억		679807	N	N	1	N	02	N
147	20230804	150257	53	100.00	KOSPI		기계	N	N	N	N		N	9030	90	2	1.01	5346156320	601153	45.33	8940	9200	8620	11620	6260	8940	8893.09	3.71	0	-70740	10126	9532	9006	8412	7886	9270	8150	92	2680	500	0	10	1	18314054	1654	59.80	1.69	12	3.28	151.00	5341.00	11100	20230802	-18.65	1960	20220927	360.71	11100	-18.65	20230802	2830	219.08	20230427	11100	-18.65	20230802	1960	360.71	20220927	0.76	N	017370	500	91 억		679807	N	N	2	N	02	N
148	20230804	140300	53	100.00	KOSPI		기계	N	N	N	N		N	9020	80	2	0.89	4646336150	523359	39.47	8940	9200	8620	11620	6260	8940	8877.79	3.71	0	-33854	10126	9532	9006	8412	7886	9270	8150	92	2680	500	0	10	1	18314054	1652	59.74	1.69	12	2.86	151.00	5341.00	11100	20230802	-18.74	1960	20220927	360.20	11100	-18.74	20230802	2830	218.73	20230427	11100	-18.74	20230802	1960	360.20	20220927	0.76	N	017370	500	91 억		679807	N	N	2	N	02	N
149	20230804	130256	53	100.00	KOSPI		기계	N	N	N	N		N	8990	50	2	0.56	3887296460	439440	33.14	8940	9200	8620	11620	6260	8940	8845.79	3.71	0	-13756	10126	9532	9006	8412	7886	9270	8150	92	2680	500	0	10	1	18314054	1646	59.54	1.68	12	2.40	151.00	5341.00	11100	20230802	-19.01	1960	20220927	358.67	11100	-19.01	20230802	2830	217.67	20230427	11100	-19.01	20230802	1960	358.67	20220927	0.76	N	017370	500	91 억		679807	N	N	2	N	02	N
150	20230804	120257	53	100.00	KOSPI		기계	N	N	N	N		N	8820	-120	5	-1.34	3301663200	373722	28.18	8940	9200	8620	11620	6260	8940	8834.24	3.71	0	-13739	10126	9532	9006	8412	7886	9270	8150	92	2680	500	0	10	1	18314054	1615	58.41	1.65	12	2.04	151.00	5341.00	11100	20230802	-20.54	1960	20220927	350.00	11100	-20.54	20230802	2830	211.66	20230427	11100	-20.54	20230802	1960	350.00	20220927	0.76	N	017370	500	91 억		679807	N	N	2	N	02	N
151	20230804	110257	53	100.00	KOSPI		기계	N	N	N	N		N	8690	-250	5	-2.80	2671451020	302074	22.78	8940	9200	8620	11620	6260	8940	8843.35	3.71	0	-5896	10126	9532	9006	8412	7886	9270	8150	92	2680	500	0	10	1	18314054	1591	57.55	1.63	12	1.65	151.00	5341.00	11100	20230802	-21.71	1960	20220927	343.37	11100	-21.71	20230802	2830	207.07	20230427	11100	-21.71	20230802	1960	343.37	20220927	0.76	N	017370	500	91 억		679807	N	N	2	N	02	N
152	20230804	100254	53	100.00	KOSPI		기계	N	N	N	N		N	8860	-80	5	-0.89	1896503770	213404	16.09	8940	9200	8620	11620	6260	8940	8886.65	3.71	0	10079	10126	9532	9006	8412	7886	9270	8150	92	2680	500	0	10	1	18314054	1623	58.68	1.66	12	1.17	151.00	5341.00	11100	20230802	-20.18	1960	20220927	352.04	11100	-20.18	20230802	2830	213.07	20230427	11100	-20.18	20230802	1960	352.04	20220927	0.76	N	017370	500	91 억		679807	N	N	2	N	02	N
153	20230804	090254	53	100.00	KOSPI		기계	N	N	N	N		N	8880	-60	5	-0.67	233204080	26112	1.97	8940	9040	8860	11620	6260	8940	8930.53	3.71	0	-10201	10126	9532	9006	8412	7886	9270	8150	92	2680	500	0	10	1	18314054	1626	58.81	1.66	12	0.14	151.00	5341.00	11100	20230802	-20.00	1960	20220927	353.06	11100	-20.00	20230802	2830	213.78	20230427	11100	-20.00	20230802	1960	353.06	20220927	0.76	N	017370	500	91 억		679807	N	N	2	N	02	N
154	20230803	160255	53	100.00	KOSPI		기계	N	N	N	N		N	8940	-770	5	-7.93	11765449610	1315806	102.03	9600	9600	8480	12620	6800	9710	8941.48	3.31	0	82857	11570	10640	10170	9240	8770	10405	9005	92	2910	500	0	10	1	18314054	1637	59.21	1.67	12	7.18	151.00	5341.00	11100	20230802	-19.46	1960	20220927	356.12	11100	-19.46	20230802	2830	215.90	20230427	11100	-19.46	20230802	1960	356.12	20220927	0.90	N	017370	500	91 억		605319	N	N	2	N	02	N
155	20230803	150257	53	100.00	KOSPI		기계	N	N	N	N		N	8880	-830	5	-8.55	11430007920	1278158	99.11	9600	9600	8480	12620	6800	9710	8942.40	3.31	0	88375	11570	10640	10170	9240	8770	10405	9005	92	2910	500	0	10	1	18314054	1626	58.81	1.66	12	6.98	151.00	5341.00	11100	20230802	-20.00	1960	20220927	353.06	11100	-20.00	20230802	2830	213.78	20230427	11100	-20.00	20230802	1960	353.06	20220927	0.90	N	017370	500	91 억		605319	N	N	3	N	02	N
156	20230803	140253	53	100.00	KOSPI		기계	N	N	N	N		N	8970	-740	5	-7.62	10797981360	1206844	93.58	9600	9600	8480	12620	6800	9710	8947.12	3.31	0	100981	11570	10640	10170	9240	8770	10405	9005	92	2910	500	0	10	1	18314054	1643	59.40	1.68	12	6.59	151.00	5341.00	11100	20230802	-19.19	1960	20220927	357.65	11100	-19.19	20230802	2830	216.96	20230427	11100	-19.19	20230802	1960	357.65	20220927	0.90	N	017370	500	91 억		605319	N	N	3	N	02	N
157	20230803	130257	53	100.00	KOSPI		기계	N	N	N	N		N	8810	-900	5	-9.27	9786870780	1094461	84.86	9600	9600	8480	12620	6800	9710	8942.00	3.31	0	119691	11570	10640	10170	9240	8770	10405	9005	92	2910	500	0	10	1	18314054	1613	58.34	1.65	12	5.98	151.00	5341.00	11100	20230802	-20.63	1960	20220927	349.49	11100	-20.63	20230802	2830	211.31	20230427	11100	-20.63	20230802	1960	349.49	20220927	0.90	N	017370	500	91 억		605319	N	N	3	N	02	N
158	20230803	120256	53	100.00	KOSPI		기계	N	N	N	N		N	8770	-940	5	-9.68	8479287190	942916	73.11	9600	9600	8640	12620	6800	9710	8992.42	3.31	0	110756	11570	10640	10170	9240	8770	10405	9005	92	2910	500	0	10	1	18314054	1606	58.08	1.64	12	5.15	151.00	5341.00	11100	20230802	-20.99	1960	20220927	347.45	11100	-20.99	20230802	2830	209.89	20230427	11100	-20.99	20230802	1960	347.45	20220927	0.90	N	017370	500	91 억		605319	N	N	3	N	02	N
159	20230803	110253	53	100.00	KOSPI		기계	N	N	N	N		N	8840	-870	5	-8.96	7932667250	880929	68.31	9600	9600	8640	12620	6800	9710	9004.67	3.31	0	117656	11570	10640	10170	9240	8770	10405	9005	92	2910	500	0	10	1	18314054	1619	58.54	1.66	12	4.81	151.00	5341.00	11100	20230802	-20.36	1960	20220927	351.02	11100	-20.36	20230802	2830	212.37	20230427	11100	-20.36	20230802	1960	351.02	20220927	0.90	N	017370	500	91 억		605319	N	N	3	N	02	N
160	20230803	100253	53	100.00	KOSPI		기계	N	N	N	N		N	9070	-640	5	-6.59	4151139360	452532	35.09	9600	9600	8900	12620	6800	9710	9172.82	3.31	0	52795	11570	10640	10170	9240	8770	10405	9005	92	2910	500	0	10	1	18314054	1661	60.07	1.70	12	2.47	151.00	5341.00	11100	20230802	-18.29	1960	20220927	362.76	11100	-18.29	20230802	2830	220.49	20230427	11100	-18.29	20230802	1960	362.76	20220927	0.90	N	017370	500	91 억		605319	N	N	3	N	02	N
161	20230803	090254	53	100.00	KOSPI		기계	N	N	N	N		N	9380	-330	5	-3.40	691016350	74410	5.77	9600	9600	9110	12620	6800	9710	9285.08	3.31	0	13257	11570	10640	10170	9240	8770	10405	9005	92	2910	500	0	10	1	18314054	1718	62.12	1.76	12	0.41	151.00	5341.00	11100	20230802	-15.50	1960	20220927	378.57	11100	-15.50	20230802	2830	231.45	20230427	11100	-15.50	20230802	1960	378.57	20220927	0.90	N	017370	500	91 억		605319	N	N	3	N	02	N
162	20230802	160254	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	9710	-960	5	-9.00	13003687630	1279524	39.44	11060	11100	9700	13870	7470	10670	10163.85	4.06	0	-145910	12090	11380	10290	9580	8490	11735	9935	92	3200	500	0	10	1	18314054	1778	64.30	1.82	12	6.99	151.00	5341.00	11100	20230802	-12.52	1960	20220927	395.41	11100	-12.52	20230802	2830	243.11	20230427	11100	-12.52	20230802	1960	395.41	20220927	0.99	N	017370	500	91 억		743736	N	N	3	N	02	N
163	20230802	150256	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	9900	-770	5	-7.22	12009783220	1178119	36.32	11060	11100	9700	13870	7470	10670	10194.02	4.06	0	-134505	12090	11380	10290	9580	8490	11735	9935	92	3200	500	0	10	1	18314054	1813	65.56	1.85	12	6.43	151.00	5341.00	11100	20230802	-10.81	1960	20220927	405.10	11100	-10.81	20230802	2830	249.82	20230427	11100	-10.81	20230802	1960	405.10	20220927	0.99	N	017370	500	91 억		743736	N	N	1	N	02	N
164	20230802	140256	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	9990	-680	5	-6.37	11283780550	1105283	34.07	11060	11100	9700	13870	7470	10670	10208.94	4.06	0	-126792	12090	11380	10290	9580	8490	11735	9935	92	3200	500	0	10	1	18314054	1830	66.16	1.87	12	6.04	151.00	5341.00	11100	20230802	-10.00	1960	20220927	409.69	11100	-10.00	20230802	2830	253.00	20230427	11100	-10.00	20230802	1960	409.69	20220927	0.99	N	017370	500	91 억		743736	N	N	1	N	02	N
165	20230802	130254	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	10190	-480	5	-4.50	10222812310	999808	30.82	11060	11100	9700	13870	7470	10670	10224.76	4.06	0	-109237	12090	11380	10290	9580	8490	11735	9935	92	3200	500	0	10	1	18314054	1866	67.48	1.91	12	5.46	151.00	5341.00	11100	20230802	-8.20	1960	20220927	419.90	11100	-8.20	20230802	2830	260.07	20230427	11100	-8.20	20230802	1960	419.90	20220927	0.99	N	017370	500	91 억		743736	N	N	1	N	02	N
166	20230802	120252	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	9890	-780	5	-7.31	9480698850	925469	28.53	11060	11100	9700	13870	7470	10670	10244.20	4.06	0	-89535	12090	11380	10290	9580	8490	11735	9935	92	3200	500	0	10	1	18314054	1811	65.50	1.85	12	5.05	151.00	5341.00	11100	20230802	-10.90	1960	20220927	404.59	11100	-10.90	20230802	2830	249.47	20230427	11100	-10.90	20230802	1960	404.59	20220927	0.99	N	017370	500	91 억		743736	N	N	1	N	02	N
167	20230802	110251	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	9910	-760	5	-7.12	8173350450	792592	24.43	11060	11100	9900	13870	7470	10670	10312.17	4.06	0	-76613	12090	11380	10290	9580	8490	11735	9935	92	3200	500	0	10	1	18314054	1815	65.63	1.86	12	4.33	151.00	5341.00	11100	20230802	-10.72	1960	20220927	405.61	11100	-10.72	20230802	2830	250.18	20230427	11100	-10.72	20230802	1960	405.61	20220927	0.99	N	017370	500	91 억		743736	N	N	1	N	02	N
168	20230802	100253	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	10150	-520	5	-4.87	5815928360	557959	17.20	11060	11100	10070	13870	7470	10670	10423.56	4.06	0	-53086	12090	11380	10290	9580	8490	11735	9935	92	3200	500	0	10	1	18314054	1859	67.22	1.90	12	3.05	151.00	5341.00	11100	20230802	-8.56	1960	20220927	417.86	11100	-8.56	20230802	2830	258.66	20230427	11100	-8.56	20230802	1960	417.86	20220927	0.99	N	017370	500	91 억		743736	N	N	1	N	02	N
169	20230802	090253	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	10350	-320	5	-3.00	1205437230	110812	3.42	11060	11100	10300	13870	7470	10670	10878.27	4.06	0	-24685	12090	11380	10290	9580	8490	11735	9935	92	3200	500	0	10	1	18314054	1896	68.54	1.94	12	0.61	151.00	5341.00	11100	20230802	-6.76	1960	20220927	428.06	11100	-6.76	20230802	2830	265.72	20230427	11100	-6.76	20230802	1960	428.06	20220927	0.99	N	017370	500	91 억		743736	N	N	1	N	02	N
170	20230801	160254	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	10670	1400	2	15.10	33104159450	3213992	88.53	9300	11000	9200	12050	6490	9270	10299.95	2.54	0	280771	10803	10036	9353	8586	7903	9695	8245	92	2780	500	0	10	1	18314054	1954	70.66	2.00	12	17.55	151.00	5341.00	11000	20230801	-3.00	1960	20220927	444.39	11000	-3.00	20230801	2830	277.03	20230427	11000	-3.00	20230801	1960	444.39	20220927	2.53	N	017370	500	91 억		466091	N	N	1	N	02	N
171	20230801	150251	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	10440	1170	2	12.62	31922331140	3102513	85.46	9300	11000	9200	12050	6490	9270	10289.57	2.54	0	278679	10803	10036	9353	8586	7903	9695	8245	92	2780	500	0	10	1	18314054	1912	69.14	1.95	12	16.94	151.00	5341.00	11000	20230801	-5.09	1960	20220927	432.65	11000	-5.09	20230801	2830	268.90	20230427	11000	-5.09	20230801	1960	432.65	20220927	2.53	N	017370	500	91 억		466091	N	N	1	N	02	N
172	20230801	140257	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	10400	1130	2	12.19	30557269260	2972742	81.88	9300	11000	9200	12050	6490	9270	10279.55	2.54	0	282561	10803	10036	9353	8586	7903	9695	8245	92	2780	500	0	10	1	18314054	1905	68.87	1.95	12	16.23	151.00	5341.00	11000	20230801	-5.45	1960	20220927	430.61	11000	-5.45	20230801	2830	267.49	20230427	11000	-5.45	20230801	1960	430.61	20220927	2.53	N	017370	500	91 억		466091	N	N	1	N	02	N
173	20230801	130252	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	10350	1080	2	11.65	28672343950	2789119	76.83	9300	11000	9200	12050	6490	9270	10280.50	2.54	0	236139	10803	10036	9353	8586	7903	9695	8245	92	2780	500	0	10	1	18314054	1896	68.54	1.94	12	15.23	151.00	5341.00	11000	20230801	-5.91	1960	20220927	428.06	11000	-5.91	20230801	2830	265.72	20230427	11000	-5.91	20230801	1960	428.06	20220927	2.53	N	017370	500	91 억		466091	N	N	1	N	02	N
174	20230801	120253	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	10770	1500	2	16.18	25246082660	2467400	67.96	9300	11000	9200	12050	6490	9270	10232.31	2.54	0	166840	10803	10036	9353	8586	7903	9695	8245	92	2780	500	0	10	1	18314054	1972	71.32	2.02	12	13.47	151.00	5341.00	11000	20230801	-2.09	1960	20220927	449.49	11000	-2.09	20230801	2830	280.57	20230427	11000	-2.09	20230801	1960	449.49	20220927	2.53	N	017370	500	91 억		466091	N	N	1	N	02	N
175	20230801	110250	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	10410	1140	2	12.30	16108464330	1608533	44.31	9300	10710	9200	12050	6490	9270	10014.92	2.54	0	195427	10803	10036	9353	8586	7903	9695	8245	92	2780	500	0	10	1	18314054	1906	68.94	1.95	12	8.78	151.00	5341.00	10710	20230801	-2.80	1960	20220927	431.12	10710	-2.80	20230801	2830	267.84	20230427	10710	-2.80	20230801	1960	431.12	20220927	2.53	N	017370	500	91 억		466091	N	N	1	N	02	N
176	20230801	100252	53	100.00	KOSPI		기계	N	N	N	N		N	9590	320	2	3.45	4242298220	443957	12.23	9300	9810	9200	12050	6490	9270	9556.40	2.54	0	81610	10803	10036	9353	8586	7903	9695	8245	92	2780	500	0	10	1	18314054	1756	63.51	1.80	12	2.42	151.00	5341.00	10120	20230731	-5.24	1960	20220927	389.29	10120	-5.24	20230731	2830	238.87	20230427	10120	-5.24	20230731	1960	389.29	20220927	2.53	N	017370	500	91 억		466091	N	N	1	N	02	N
177	20230801	090250	53	100.00	KOSPI		기계	N	N	N	N		N	9810	540	2	5.83	896570520	93855	2.59	9300	9810	9300	12050	6490	9270	9556.28	2.54	0	2636	10803	10036	9353	8586	7903	9695	8245	92	2780	500	0	10	1	18314054	1797	64.97	1.84	12	0.51	151.00	5341.00	10120	20230731	-3.06	1960	20220927	400.51	10120	-3.06	20230731	2830	246.64	20230427	10120	-3.06	20230731	1960	400.51	20220927	2.53	N	017370	500	91 억		466091	N	N	1	N	02	N