KissMeData/010660/price/prices-20230901.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	20230927	160247	57	100.00	KOSPI		기계	N	N	N	N		N	4390	-170	5	-3.73	31373922065	7173830	17.53	4400	4570	4205	5920	3195	4560	4372.82	2.10	0	5373	5756	5157	4751	4152	3746	4955	3950	110	1360	500	2820	5	1	22000000	966	27.10	0.73	12	32.61	162.00	5976.00	8120	20221012	-45.94	2655	20230327	65.35	5580	-21.33	20230619	2655	65.35	20230327	8120	-45.94	20221012	2655	65.35	20230327	8.36	N	010660	500	110 억		462079	N	N	2	N	00	N
3	20230927	150249	57	100.00	KOSPI		기계	N	N	N	N		N	4415	-145	5	-3.18	29663983405	6784791	16.58	4400	4570	4205	5920	3195	4560	4371.54	2.10	0	11661	5756	5157	4751	4152	3746	4955	3950	110	1360	500	2820	5	1	22000000	971	27.25	0.74	12	30.84	162.00	5976.00	8120	20221012	-45.63	2655	20230327	66.29	5580	-20.88	20230619	2655	66.29	20230327	8120	-45.63	20221012	2655	66.29	20230327	8.36	N	010660	500	110 억		462079	N	N	2	N	00	N
4	20230927	140250	57	100.00	KOSPI		기계	N	N	N	N		N	4415	-145	5	-3.18	27500585995	6296585	15.39	4400	4570	4205	5920	3195	4560	4366.89	2.10	0	-51658	5756	5157	4751	4152	3746	4955	3950	110	1360	500	2820	5	1	22000000	971	27.25	0.74	12	28.62	162.00	5976.00	8120	20221012	-45.63	2655	20230327	66.29	5580	-20.88	20230619	2655	66.29	20230327	8120	-45.63	20221012	2655	66.29	20230327	8.36	N	010660	500	110 억		462079	N	N	2	N	00	N
5	20230927	130247	57	100.00	KOSPI		기계	N	N	N	N		N	4365	-195	5	-4.28	25688480660	5882307	14.37	4400	4570	4205	5920	3195	4560	4366.38	2.10	0	-134683	5756	5157	4751	4152	3746	4955	3950	110	1360	500	2820	5	1	22000000	960	26.94	0.73	12	26.74	162.00	5976.00	8120	20221012	-46.24	2655	20230327	64.41	5580	-21.77	20230619	2655	64.41	20230327	8120	-46.24	20221012	2655	64.41	20230327	8.36	N	010660	500	110 억		462079	N	N	2	N	00	N
6	20230927	120247	57	100.00	KOSPI		기계	N	N	N	N		N	4245	-315	5	-6.91	22016569125	5038649	12.31	4400	4570	4205	5920	3195	4560	4368.73	2.10	0	-135232	5756	5157	4751	4152	3746	4955	3950	110	1360	500	2820	5	1	22000000	934	26.20	0.71	12	22.90	162.00	5976.00	8120	20221012	-47.72	2655	20230327	59.89	5580	-23.92	20230619	2655	59.89	20230327	8120	-47.72	20221012	2655	59.89	20230327	8.36	N	010660	500	110 억		462079	N	N	2	N	00	N
7	20230927	110248	57	100.00	KOSPI		기계	N	N	N	N		N	4300	-260	5	-5.70	20619278065	4711244	11.51	4400	4570	4205	5920	3195	4560	4375.78	2.10	0	-133144	5756	5157	4751	4152	3746	4955	3950	110	1360	500	2820	5	1	22000000	946	26.54	0.72	12	21.41	162.00	5976.00	8120	20221012	-47.04	2655	20230327	61.96	5580	-22.94	20230619	2655	61.96	20230327	8120	-47.04	20221012	2655	61.96	20230327	8.36	N	010660	500	110 억		462079	N	N	2	N	00	N
8	20230927	100247	57	100.00	KOSPI		기계	N	N	N	N		N	4340	-220	5	-4.82	10647496145	2442039	5.97	4400	4490	4205	5920	3195	4560	4358.33	2.10	0	-29281	5756	5157	4751	4152	3746	4955	3950	110	1360	500	2820	5	1	22000000	955	26.79	0.73	12	11.10	162.00	5976.00	8120	20221012	-46.55	2655	20230327	63.47	5580	-22.22	20230619	2655	63.47	20230327	8120	-46.55	20221012	2655	63.47	20230327	8.36	N	010660	500	110 억		462079	N	N	2	N	00	N
9	20230927	090251	57	100.00	KOSPI		기계	N	N	N	N		N	4260	-300	5	-6.58	2911791100	666811	1.63	4400	4490	4225	5920	3195	4560	4360.38	2.10	0	-89395	5756	5157	4751	4152	3746	4955	3950	110	1360	500	2820	5	1	22000000	937	26.30	0.71	12	3.03	162.00	5976.00	8120	20221012	-47.54	2655	20230327	60.45	5580	-23.66	20230619	2655	60.45	20230327	8120	-47.54	20221012	2655	60.45	20230327	8.36	N	010660	500	110 억		462079	N	N	2	N	00	N
10	20230926	160247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4560	40	2	0.88	200720155845	40668648	244.28	4930	5350	4345	5870	3165	4520	4938.63	2.02	0	34515	5133	4826	4213	3906	3293	4980	4060	110	1350	500	2800	5	1	22000000	1003	28.15	0.76	12	184.86	162.00	5976.00	8120	20221012	-43.84	2655	20230327	71.75	5580	-18.28	20230619	2655	71.75	20230327	8120	-43.84	20221012	2655	71.75	20230327	7.91	N	010660	500	110 억		444532	N	N	2	N	00	N
11	20230926	150249	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4500	-20	5	-0.44	195145382985	39413901	236.74	4930	5350	4475	5870	3165	4520	4954.35	2.02	0	-121542	5133	4826	4213	3906	3293	4980	4060	110	1350	500	2800	5	1	22000000	990	27.78	0.75	12	179.15	162.00	5976.00	8120	20221012	-44.58	2655	20230327	69.49	5580	-19.35	20230619	2655	69.49	20230327	8120	-44.58	20221012	2655	69.49	20230327	7.91	N	010660	500	110 억		444532	N	N	44	N	00	N
12	20230926	140244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4680	160	2	3.54	189220070315	38118811	228.97	4930	5350	4475	5870	3165	4520	4967.33	2.02	0	-198069	5133	4826	4213	3906	3293	4980	4060	110	1350	500	2800	5	1	22000000	1030	28.89	0.78	12	173.27	162.00	5976.00	8120	20221012	-42.36	2655	20230327	76.27	5580	-16.13	20230619	2655	76.27	20230327	8120	-42.36	20221012	2655	76.27	20230327	7.91	N	010660	500	110 억		444532	N	N	44	N	00	N
13	20230926	130245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4600	80	2	1.77	176182868575	35280666	211.92	4930	5350	4560	5870	3165	4520	4997.64	2.02	0	-299786	5133	4826	4213	3906	3293	4980	4060	110	1350	500	2800	5	1	22000000	1012	28.40	0.77	12	160.37	162.00	5976.00	8120	20221012	-43.35	2655	20230327	73.26	5580	-17.56	20230619	2655	73.26	20230327	8120	-43.35	20221012	2655	73.26	20230327	7.91	N	010660	500	110 억		444532	N	N	44	N	00	N
14	20230926	120247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4875	355	2	7.85	164427020930	32776323	196.88	4930	5350	4715	5870	3165	4520	5021.04	2.02	0	-302311	5133	4826	4213	3906	3293	4980	4060	110	1350	500	2800	5	1	22000000	1073	30.09	0.82	12	148.98	162.00	5976.00	8120	20221012	-39.96	2655	20230327	83.62	5580	-12.63	20230619	2655	83.62	20230327	8120	-39.96	20221012	2655	83.62	20230327	7.91	N	010660	500	110 억		444532	N	N	44	N	00	N
15	20230926	110246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4820	300	2	6.64	150431130165	29871137	179.42	4930	5350	4715	5870	3165	4520	5041.02	2.02	0	-192935	5133	4826	4213	3906	3293	4980	4060	110	1350	500	2800	5	1	22000000	1060	29.75	0.81	12	135.78	162.00	5976.00	8120	20221012	-40.64	2655	20230327	81.54	5580	-13.62	20230619	2655	81.54	20230327	8120	-40.64	20221012	2655	81.54	20230327	7.91	N	010660	500	110 억		444532	N	N	44	N	00	N
16	20230926	100247	55	60.00	KOSPI		기계	N	N	N	Y	60	N	5050	530	2	11.73	124331309710	24544749	147.43	4930	5350	4750	5870	3165	4520	5071.96	2.02	0	-269530	5133	4826	4213	3906	3293	4980	4060	110	1350	500	2800	10	1	22000000	1111	31.17	0.85	12	111.57	162.00	5976.00	8120	20221012	-37.81	2655	20230327	90.21	5580	-9.50	20230619	2655	90.21	20230327	8120	-37.81	20221012	2655	90.21	20230327	7.91	N	010660	500	110 억		444532	N	N	44	N	00	N
17	20230926	090246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4930	410	2	9.07	19808819605	4029692	24.20	4930	5030	4825	5870	3165	4520	4946.13	2.02	0	-123299	5133	4826	4213	3906	3293	4980	4060	110	1350	500	2800	5	1	22000000	1085	30.43	0.82	12	18.32	162.00	5976.00	8120	20221012	-39.29	2655	20230327	85.69	5580	-11.65	20230619	2655	85.69	20230327	8120	-39.29	20221012	2655	85.69	20230327	7.91	N	010660	500	110 억		444532	N	N	44	N	00	N
18	20230925	160246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	1040	1	29.89	72044515475	16643394	642.94	3610	4520	3600	4520	2440	3480	4328.74	1.03	0	189754	4403	3941	3688	3226	2973	3815	3100	110	1040	500	2150	5	1	22000000	994	27.90	0.76	12	75.65	162.00	5976.00	8120	20221012	-44.33	2655	20230327	70.24	5580	-19.00	20230619	2655	70.24	20230327	8120	-44.33	20221012	2655	70.24	20230327	7.43	N	010660	500	110 억		225745	N	N	44	N	00	N
19	20230925	150246	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	1040	1	29.89	72036935435	16641717	642.88	3610	4520	3600	4520	2440	3480	4328.73	1.03	0	189754	4403	3941	3688	3226	2973	3815	3100	110	1040	500	2150	5	1	22000000	994	27.90	0.76	12	75.64	162.00	5976.00	8120	20221012	-44.33	2655	20230327	70.24	5580	-19.00	20230619	2655	70.24	20230327	8120	-44.33	20221012	2655	70.24	20230327	7.43	N	010660	500	110 억		225745	N	N	0	N	00	N
20	20230925	140244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	1040	1	29.89	71998162875	16633139	642.54	3610	4520	3600	4520	2440	3480	4328.63	1.03	0	189754	4403	3941	3688	3226	2973	3815	3100	110	1040	500	2150	5	1	22000000	994	27.90	0.76	12	75.61	162.00	5976.00	8120	20221012	-44.33	2655	20230327	70.24	5580	-19.00	20230619	2655	70.24	20230327	8120	-44.33	20221012	2655	70.24	20230327	7.43	N	010660	500	110 억		225745	N	N	0	N	00	N
21	20230925	130244	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	1040	1	29.89	71906076915	16612766	641.76	3610	4520	3600	4520	2440	3480	4328.39	1.03	0	189754	4403	3941	3688	3226	2973	3815	3100	110	1040	500	2150	5	1	22000000	994	27.90	0.76	12	75.51	162.00	5976.00	8120	20221012	-44.33	2655	20230327	70.24	5580	-19.00	20230619	2655	70.24	20230327	8120	-44.33	20221012	2655	70.24	20230327	7.43	N	010660	500	110 억		225745	N	N	0	N	00	N
22	20230925	120248	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	1040	1	29.89	66840314495	15490719	598.41	3610	4520	3600	4520	2440	3480	4314.89	1.03	0	201087	4403	3941	3688	3226	2973	3815	3100	110	1040	500	2150	5	1	22000000	994	27.90	0.76	12	70.41	162.00	5976.00	8120	20221012	-44.33	2655	20230327	70.24	5580	-19.00	20230619	2655	70.24	20230327	8120	-44.33	20221012	2655	70.24	20230327	7.43	N	010660	500	110 억		225745	N	N	0	N	00	N
23	20230925	110245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4520	1040	1	29.89	54297919035	12693841	490.37	3610	4520	3600	4520	2440	3480	4277.54	1.03	0	51901	4403	3941	3688	3226	2973	3815	3100	110	1040	500	2150	5	1	22000000	994	27.90	0.76	12	57.70	162.00	5976.00	8120	20221012	-44.33	2655	20230327	70.24	5580	-19.00	20230619	2655	70.24	20230327	8120	-44.33	20221012	2655	70.24	20230327	7.43	N	010660	500	110 억		225745	N	N	0	N	00	N
24	20230925	100245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4255	775	2	22.27	39325812880	9316434	359.90	3610	4480	3600	4520	2440	3480	4221.17	1.03	0	2809	4403	3941	3688	3226	2973	3815	3100	110	1040	500	2150	5	1	22000000	936	26.27	0.71	12	42.35	162.00	5976.00	8120	20221012	-47.60	2655	20230327	60.26	5580	-23.75	20230619	2655	60.26	20230327	8120	-47.60	20221012	2655	60.26	20230327	7.43	N	010660	500	110 억		225745	N	N	0	N	00	N
25	20230925	090245	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3735	255	2	7.33	1020259235	277783	10.73	3610	3780	3600	4520	2440	3480	3673.26	1.03	0	39349	4403	3941	3688	3226	2973	3815	3100	110	1040	500	2150	5	1	22000000	822	23.06	0.62	12	1.26	162.00	5976.00	8120	20221012	-54.00	2655	20230327	40.68	5580	-33.06	20230619	2655	40.68	20230327	8120	-54.00	20221012	2655	40.68	20230327	7.43	N	010660	500	110 억		225745	N	N	0	N	00	N
26	20230922	160252	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3480	-330	5	-8.66	9883524895	2570237	48.96	4095	4150	3435	4950	2670	3810	3846.33	2.23	0	-274895	4453	4131	3843	3521	3233	4292	3682	110	1140	500	2360	5	1	22000000	766	21.48	0.58	12	11.68	162.00	5976.00	8120	20221012	-57.14	2655	20230327	31.07	5580	-37.63	20230619	2655	31.07	20230327	8150	-57.30	20220922	2655	31.07	20230327	7.51	N	010660	500	110 억		490906	N	N	1	N	00	N
27	20230922	150250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3520	-290	5	-7.61	9484928500	2455418	46.77	4095	4150	3500	4950	2670	3810	3862.86	2.23	0	-275602	4453	4131	3843	3521	3233	4292	3682	110	1140	500	2360	5	1	22000000	774	21.73	0.59	12	11.16	162.00	5976.00	8120	20221012	-56.65	2655	20230327	32.58	5580	-36.92	20230619	2655	32.58	20230327	8150	-56.81	20220922	2655	32.58	20230327	7.51	N	010660	500	110 억		490906	N	N	1	N	00	N
28	20230922	140250	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3590	-220	5	-5.77	8973994040	2311423	44.03	4095	4150	3570	4950	2670	3810	3882.46	2.23	0	-234225	4453	4131	3843	3521	3233	4292	3682	110	1140	500	2360	5	1	22000000	790	22.16	0.60	12	10.51	162.00	5976.00	8120	20221012	-55.79	2655	20230327	35.22	5580	-35.66	20230619	2655	35.22	20230327	8150	-55.95	20220922	2655	35.22	20230327	7.51	N	010660	500	110 억		490906	N	N	1	N	00	N
29	20230922	130238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3630	-180	5	-4.72	8474040470	2172173	41.37	4095	4150	3625	4950	2670	3810	3901.19	2.23	0	-209953	4453	4131	3843	3521	3233	4292	3682	110	1140	500	2360	5	1	22000000	799	22.41	0.61	12	9.87	162.00	5976.00	8120	20221012	-55.30	2655	20230327	36.72	5580	-34.95	20230619	2655	36.72	20230327	8150	-55.46	20220922	2655	36.72	20230327	7.51	N	010660	500	110 억		490906	N	N	1	N	00	N
30	20230922	120237	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3675	-135	5	-3.54	7960355230	2031356	38.69	4095	4150	3670	4950	2670	3810	3918.75	2.23	0	-175972	4453	4131	3843	3521	3233	4292	3682	110	1140	500	2360	5	1	22000000	809	22.69	0.61	12	9.23	162.00	5976.00	8120	20221012	-54.74	2655	20230327	38.42	5580	-34.14	20230619	2655	38.42	20230327	8150	-54.91	20220922	2655	38.42	20230327	7.51	N	010660	500	110 억		490906	N	N	1	N	00	N
31	20230922	110239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3730	-80	5	-2.10	7468862550	1898525	36.16	4095	4150	3690	4950	2670	3810	3934.05	2.23	0	-161581	4453	4131	3843	3521	3233	4292	3682	110	1140	500	2360	5	1	22000000	821	23.02	0.62	12	8.63	162.00	5976.00	8120	20221012	-54.06	2655	20230327	40.49	5580	-33.15	20230619	2655	40.49	20230327	8150	-54.23	20220922	2655	40.49	20230327	7.51	N	010660	500	110 억		490906	N	N	1	N	00	N
32	20230922	100237	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3745	-65	5	-1.71	6837497060	1729682	32.95	4095	4150	3690	4950	2670	3810	3953.05	2.23	0	-158141	4453	4131	3843	3521	3233	4292	3682	110	1140	500	2360	5	1	22000000	824	23.12	0.63	12	7.86	162.00	5976.00	8120	20221012	-53.88	2655	20230327	41.05	5580	-32.89	20230619	2655	41.05	20230327	8150	-54.05	20220922	2655	41.05	20230327	7.51	N	010660	500	110 억		490906	N	N	1	N	00	N
33	20230922	090234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4000	190	2	4.99	2541624245	625695	11.92	4095	4150	3960	4950	2670	3810	4062.16	2.23	0	-75172	4453	4131	3843	3521	3233	4292	3682	110	1140	500	2360	5	1	22000000	880	24.69	0.67	12	2.84	162.00	5976.00	8120	20221012	-50.74	2655	20230327	50.66	5580	-28.32	20230619	2655	50.66	20230327	8150	-50.92	20220922	2655	50.66	20230327	7.51	N	010660	500	110 억		490906	N	N	1	N	00	N
34	20230921	160238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3810	200	2	5.54	19627208100	5003061	1925.74	3555	4165	3555	4690	2530	3610	3923.25	3.19	0	-198972	3710	3660	3590	3540	3470	3685	3565	110	1080	500	2230	5	1	22000000	838	23.52	0.64	12	22.74	162.00	5976.00	8150	20220922	-53.25	2655	20230327	43.50	5580	-31.72	20230619	2655	43.50	20230327	8150	-53.25	20220922	2655	43.50	20230327	7.63	N	010660	500	110 억		702786	N	N	1	N	00	N
35	20230921	150235	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3800	190	2	5.26	19217874775	4895418	1884.30	3555	4165	3555	4690	2530	3610	3925.81	3.19	0	-200549	3710	3660	3590	3540	3470	3685	3565	110	1080	500	2230	5	1	22000000	836	23.46	0.64	12	22.25	162.00	5976.00	8150	20220922	-53.37	2655	20230327	43.13	5580	-31.90	20230619	2655	43.13	20230327	8150	-53.37	20220922	2655	43.13	20230327	7.63	N	010660	500	110 억		702786	N	N	0	N	00	N
36	20230921	140237	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3765	155	2	4.29	18637002615	4742217	1825.33	3555	4165	3555	4690	2530	3610	3930.15	3.19	0	-223274	3710	3660	3590	3540	3470	3685	3565	110	1080	500	2230	5	1	22000000	828	23.24	0.63	12	21.56	162.00	5976.00	8150	20220922	-53.80	2655	20230327	41.81	5580	-32.53	20230619	2655	41.81	20230327	8150	-53.80	20220922	2655	41.81	20230327	7.63	N	010660	500	110 억		702786	N	N	0	N	00	N
37	20230921	130230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3810	200	2	5.54	18148085365	4612776	1775.51	3555	4165	3555	4690	2530	3610	3934.45	3.19	0	-238460	3710	3660	3590	3540	3470	3685	3565	110	1080	500	2230	5	1	22000000	838	23.52	0.64	12	20.97	162.00	5976.00	8150	20220922	-53.25	2655	20230327	43.50	5580	-31.72	20230619	2655	43.50	20230327	8150	-53.25	20220922	2655	43.50	20230327	7.63	N	010660	500	110 억		702786	N	N	0	N	00	N
38	20230921	120231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3735	125	2	3.46	17098495770	4333622	1668.06	3555	4165	3555	4690	2530	3610	3945.69	3.19	0	-208924	3710	3660	3590	3540	3470	3685	3565	110	1080	500	2230	5	1	22000000	822	23.06	0.62	12	19.70	162.00	5976.00	8150	20220922	-54.17	2655	20230327	40.68	5580	-33.06	20230619	2655	40.68	20230327	8150	-54.17	20220922	2655	40.68	20230327	7.63	N	010660	500	110 억		702786	N	N	0	N	00	N
39	20230921	110239	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3800	190	2	5.26	15789965135	3987867	1534.98	3555	4165	3555	4690	2530	3610	3959.67	3.19	0	-202311	3710	3660	3590	3540	3470	3685	3565	110	1080	500	2230	5	1	22000000	836	23.46	0.64	12	18.13	162.00	5976.00	8150	20220922	-53.37	2655	20230327	43.13	5580	-31.90	20230619	2655	43.13	20230327	8150	-53.37	20220922	2655	43.13	20230327	7.63	N	010660	500	110 억		702786	N	N	0	N	00	N
40	20230921	100234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3890	280	2	7.76	4379629655	1136163	437.32	3555	3940	3555	4690	2530	3610	3855.18	3.19	0	-20143	3710	3660	3590	3540	3470	3685	3565	110	1080	500	2230	5	1	22000000	856	24.01	0.65	12	5.16	162.00	5976.00	8150	20220922	-52.27	2655	20230327	46.52	5580	-30.29	20230619	2655	46.52	20230327	8150	-52.27	20220922	2655	46.52	20230327	7.63	N	010660	500	110 억		702786	N	N	0	N	00	N
41	20230921	090238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3580	-30	5	-0.83	52528455	14721	5.67	3555	3610	3555	4690	2530	3610	3561.90	3.19	0	-832	3710	3660	3590	3540	3470	3685	3565	110	1080	500	2230	5	1	22000000	788	22.10	0.60	12	0.07	162.00	5976.00	8150	20220922	-56.07	2655	20230327	34.84	5580	-35.84	20230619	2655	34.84	20230327	8150	-56.07	20220922	2655	34.84	20230327	7.63	N	010660	500	110 억		702786	N	N	0	N	00	N
42	20230920	160238	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3610	80	2	2.27	918059770	256390	35.46	3555	3640	3520	4585	2475	3530	3580.71	3.04	0	25321	3870	3700	3575	3405	3280	3637	3342	110	1055	500	2180	5	1	22000000	794	22.28	0.60	12	1.17	162.00	5976.00	8150	20220922	-55.71	2655	20230327	35.97	5580	-35.30	20230619	2655	35.97	20230327	8150	-55.71	20220922	2655	35.97	20230327	7.77	N	010660	500	110 억		669816	N	N	894	N	00	N
43	20230920	150232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3620	90	2	2.55	859087510	240025	33.20	3555	3640	3520	4585	2475	3530	3579.16	3.04	0	19933	3870	3700	3575	3405	3280	3637	3342	110	1055	500	2180	5	1	22000000	796	22.35	0.61	12	1.09	162.00	5976.00	8150	20220922	-55.58	2655	20230327	36.35	5580	-35.13	20230619	2655	36.35	20230327	8150	-55.58	20220922	2655	36.35	20230327	7.77	N	010660	500	110 억		669816	N	N	894	N	00	N
44	20230920	140235	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3585	55	2	1.56	693564365	194091	26.85	3555	3640	3520	4585	2475	3530	3573.40	3.04	0	-6286	3870	3700	3575	3405	3280	3637	3342	110	1055	500	2180	5	1	22000000	789	22.13	0.60	12	0.88	162.00	5976.00	8150	20220922	-56.01	2655	20230327	35.03	5580	-35.75	20230619	2655	35.03	20230327	8150	-56.01	20220922	2655	35.03	20230327	7.77	N	010660	500	110 억		669816	N	N	894	N	00	N
45	20230920	130233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3585	55	2	1.56	666247090	186475	25.79	3555	3640	3520	4585	2475	3530	3572.85	3.04	0	-6195	3870	3700	3575	3405	3280	3637	3342	110	1055	500	2180	5	1	22000000	789	22.13	0.60	12	0.85	162.00	5976.00	8150	20220922	-56.01	2655	20230327	35.03	5580	-35.75	20230619	2655	35.03	20230327	8150	-56.01	20220922	2655	35.03	20230327	7.77	N	010660	500	110 억		669816	N	N	894	N	00	N
46	20230920	120231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3595	65	2	1.84	583921530	163506	22.62	3555	3640	3520	4585	2475	3530	3571.25	3.04	0	3833	3870	3700	3575	3405	3280	3637	3342	110	1055	500	2180	5	1	22000000	791	22.19	0.60	12	0.74	162.00	5976.00	8150	20220922	-55.89	2655	20230327	35.40	5580	-35.57	20230619	2655	35.40	20230327	8150	-55.89	20220922	2655	35.40	20230327	7.77	N	010660	500	110 억		669816	N	N	894	N	00	N
47	20230920	110234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3575	45	2	1.27	418735270	117625	16.27	3555	3605	3520	4585	2475	3530	3559.92	3.04	0	-760	3870	3700	3575	3405	3280	3637	3342	110	1055	500	2180	5	1	22000000	787	22.07	0.60	12	0.53	162.00	5976.00	8150	20220922	-56.13	2655	20230327	34.65	5580	-35.93	20230619	2655	34.65	20230327	8150	-56.13	20220922	2655	34.65	20230327	7.77	N	010660	500	110 억		669816	N	N	894	N	00	N
48	20230920	100230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3550	20	2	0.57	273580360	76836	10.63	3555	3605	3520	4585	2475	3530	3560.58	3.04	0	-2750	3870	3700	3575	3405	3280	3637	3342	110	1055	500	2180	5	1	22000000	781	21.91	0.59	12	0.35	162.00	5976.00	8150	20220922	-56.44	2655	20230327	33.71	5580	-36.38	20230619	2655	33.71	20230327	8150	-56.44	20220922	2655	33.71	20230327	7.77	N	010660	500	110 억		669816	N	N	894	N	00	N
49	20230920	090231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3525	-5	5	-0.14	66500055	18728	2.59	3555	3555	3525	4585	2475	3530	3550.84	3.04	0	-6703	3870	3700	3575	3405	3280	3637	3342	110	1055	500	2180	5	1	22000000	776	21.76	0.59	12	0.09	162.00	5976.00	8150	20220922	-56.75	2655	20230327	32.77	5580	-36.83	20230619	2655	32.77	20230327	8150	-56.75	20220922	2655	32.77	20230327	7.77	N	010660	500	110 억		669816	N	N	894	N	00	N
50	20230919	160231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3530	-240	5	-6.37	2545048735	719376	167.44	3720	3745	3450	4900	2640	3770	3537.85	3.58	0	-117957	3996	3882	3806	3692	3616	3845	3655	110	1130	500	2330	5	1	22000000	777	21.79	0.59	12	3.27	162.00	5976.00	8150	20220922	-56.69	2655	20230327	32.96	5580	-36.74	20230619	2655	32.96	20230327	8150	-56.69	20220922	2655	32.96	20230327	8.08	N	010660	500	110 억		786776	N	N	894	N	00	N
51	20230919	150231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3550	-220	5	-5.84	2426459010	685867	159.64	3720	3745	3450	4900	2640	3770	3537.79	3.58	0	-115894	3996	3882	3806	3692	3616	3845	3655	110	1130	500	2330	5	1	22000000	781	21.91	0.59	12	3.12	162.00	5976.00	8150	20220922	-56.44	2655	20230327	33.71	5580	-36.38	20230619	2655	33.71	20230327	8150	-56.44	20220922	2655	33.71	20230327	8.08	N	010660	500	110 억		786776	N	N	0	N	00	N
52	20230919	140228	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3485	-285	5	-7.56	2267237450	640541	149.09	3720	3745	3450	4900	2640	3770	3539.55	3.58	0	-120289	3996	3882	3806	3692	3616	3845	3655	110	1130	500	2330	5	1	22000000	767	21.51	0.58	12	2.91	162.00	5976.00	8150	20220922	-57.24	2655	20230327	31.26	5580	-37.54	20230619	2655	31.26	20230327	8150	-57.24	20220922	2655	31.26	20230327	8.08	N	010660	500	110 억		786776	N	N	0	N	00	N
53	20230919	130228	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3475	-295	5	-7.82	2128242485	600633	139.80	3720	3745	3450	4900	2640	3770	3543.32	3.58	0	-103671	3996	3882	3806	3692	3616	3845	3655	110	1130	500	2330	5	1	22000000	765	21.45	0.58	12	2.73	162.00	5976.00	8150	20220922	-57.36	2655	20230327	30.89	5580	-37.72	20230619	2655	30.89	20230327	8150	-57.36	20220922	2655	30.89	20230327	8.08	N	010660	500	110 억		786776	N	N	0	N	00	N
54	20230919	120234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3485	-285	5	-7.56	1814742300	510424	118.81	3720	3745	3465	4900	2640	3770	3555.35	3.58	0	-85048	3996	3882	3806	3692	3616	3845	3655	110	1130	500	2330	5	1	22000000	767	21.51	0.58	12	2.32	162.00	5976.00	8150	20220922	-57.24	2655	20230327	31.26	5580	-37.54	20230619	2655	31.26	20230327	8150	-57.24	20220922	2655	31.26	20230327	8.08	N	010660	500	110 억		786776	N	N	0	N	00	N
55	20230919	110234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3545	-225	5	-5.97	1617736040	454150	105.71	3720	3745	3465	4900	2640	3770	3562.10	3.58	0	-76045	3996	3882	3806	3692	3616	3845	3655	110	1130	500	2330	5	1	22000000	780	21.88	0.59	12	2.06	162.00	5976.00	8150	20220922	-56.50	2655	20230327	33.52	5580	-36.47	20230619	2655	33.52	20230327	8150	-56.50	20220922	2655	33.52	20230327	8.08	N	010660	500	110 억		786776	N	N	0	N	00	N
56	20230919	100232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3515	-255	5	-6.76	1390845360	389701	90.71	3720	3745	3465	4900	2640	3770	3568.99	3.58	0	-49942	3996	3882	3806	3692	3616	3845	3655	110	1130	500	2330	5	1	22000000	773	21.70	0.59	12	1.77	162.00	5976.00	8150	20220922	-56.87	2655	20230327	32.39	5580	-37.01	20230619	2655	32.39	20230327	8150	-56.87	20220922	2655	32.39	20230327	8.08	N	010660	500	110 억		786776	N	N	0	N	00	N
57	20230919	090233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3735	-35	5	-0.93	78458835	21094	4.91	3720	3745	3710	4900	2640	3770	3719.40	3.58	0	-271	3996	3882	3806	3692	3616	3845	3655	110	1130	500	2330	5	1	22000000	822	23.06	0.62	12	0.10	162.00	5976.00	8150	20220922	-54.17	2655	20230327	40.68	5580	-33.06	20230619	2655	40.68	20230327	8150	-54.17	20220922	2655	40.68	20230327	8.08	N	010660	500	110 억		786776	N	N	0	N	00	N
58	20230918	160235	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3770	-60	5	-1.57	1589838205	416922	159.27	3815	3920	3730	4975	2685	3830	3813.29	3.58	0	-1721	3973	3901	3838	3766	3703	3897	3762	110	1145	500	2370	5	1	22000000	829	23.27	0.63	12	1.90	162.00	5976.00	8150	20220922	-53.74	2655	20230327	42.00	5580	-32.44	20230619	2655	42.00	20230327	8150	-53.74	20220922	2655	42.00	20230327	8.09	N	010660	500	110 억		788338	N	N	118	N	00	N
59	20230918	150229	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3760	-70	5	-1.83	1504821440	394295	150.63	3815	3920	3730	4975	2685	3830	3816.48	3.58	0	-5343	3973	3901	3838	3766	3703	3897	3762	110	1145	500	2370	5	1	22000000	827	23.21	0.63	12	1.79	162.00	5976.00	8150	20220922	-53.87	2655	20230327	41.62	5580	-32.62	20230619	2655	41.62	20230327	8150	-53.87	20220922	2655	41.62	20230327	8.09	N	010660	500	110 억		788338	N	N	118	N	00	N
60	20230918	140236	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3760	-70	5	-1.83	1290655855	337132	128.79	3815	3920	3730	4975	2685	3830	3828.34	3.58	0	-18813	3973	3901	3838	3766	3703	3897	3762	110	1145	500	2370	5	1	22000000	827	23.21	0.63	12	1.53	162.00	5976.00	8150	20220922	-53.87	2655	20230327	41.62	5580	-32.62	20230619	2655	41.62	20230327	8150	-53.87	20220922	2655	41.62	20230327	8.09	N	010660	500	110 억		788338	N	N	118	N	00	N
61	20230918	130234	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3745	-85	5	-2.22	1133631105	295219	112.78	3815	3920	3735	4975	2685	3830	3839.98	3.58	0	-21683	3973	3901	3838	3766	3703	3897	3762	110	1145	500	2370	5	1	22000000	824	23.12	0.63	12	1.34	162.00	5976.00	8150	20220922	-54.05	2655	20230327	41.05	5580	-32.89	20230619	2655	41.05	20230327	8150	-54.05	20220922	2655	41.05	20230327	8.09	N	010660	500	110 억		788338	N	N	118	N	00	N
62	20230918	120232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3810	-20	5	-0.52	801213070	207125	79.13	3815	3920	3800	4975	2685	3830	3868.31	3.58	0	18189	3973	3901	3838	3766	3703	3897	3762	110	1145	500	2370	5	1	22000000	838	23.52	0.64	12	0.94	162.00	5976.00	8150	20220922	-53.25	2655	20230327	43.50	5580	-31.72	20230619	2655	43.50	20230327	8150	-53.25	20220922	2655	43.50	20230327	8.09	N	010660	500	110 억		788338	N	N	118	N	00	N
63	20230918	110233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3900	70	2	1.83	615792130	158945	60.72	3815	3920	3800	4975	2685	3830	3874.32	3.58	0	20160	3973	3901	3838	3766	3703	3897	3762	110	1145	500	2370	5	1	22000000	858	24.07	0.65	12	0.72	162.00	5976.00	8150	20220922	-52.15	2655	20230327	46.89	5580	-30.11	20230619	2655	46.89	20230327	8150	-52.15	20220922	2655	46.89	20230327	8.09	N	010660	500	110 억		788338	N	N	118	N	00	N
64	20230918	100230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3880	50	2	1.31	435101860	112440	42.95	3815	3920	3800	4975	2685	3830	3869.73	3.58	0	15690	3973	3901	3838	3766	3703	3897	3762	110	1145	500	2370	5	1	22000000	854	23.95	0.65	12	0.51	162.00	5976.00	8150	20220922	-52.39	2655	20230327	46.14	5580	-30.47	20230619	2655	46.14	20230327	8150	-52.39	20220922	2655	46.14	20230327	8.09	N	010660	500	110 억		788338	N	N	118	N	00	N
65	20230918	090228	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3830	0	3	0.00	21878160	5736	2.19	3815	3830	3800	4975	2685	3830	3813.43	3.58	0	-758	3973	3901	3838	3766	3703	3897	3762	110	1145	500	2370	5	1	22000000	843	23.64	0.64	12	0.03	162.00	5976.00	8150	20220922	-53.01	2655	20230327	44.26	5580	-31.36	20230619	2655	44.26	20230327	8150	-53.01	20220922	2655	44.26	20230327	8.09	N	010660	500	110 억		788338	N	N	118	N	00	N
66	20230915	160231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3830	-15	5	-0.39	1005039810	261468	118.48	3830	3910	3775	4995	2695	3845	3843.85	3.64	0	-10033	3988	3916	3868	3796	3748	3952	3832	110	1150	500	2380	5	1	22000000	843	23.64	0.64	12	1.19	162.00	5976.00	8150	20220922	-53.01	2655	20230327	44.26	5580	-31.36	20230619	2655	44.26	20230327	8150	-53.01	20220922	2655	44.26	20230327	8.06	N	010660	500	110 억		800721	N	N	118	N	00	N
67	20230915	150233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3795	-50	5	-1.30	942754180	245141	111.08	3830	3910	3775	4995	2695	3845	3845.76	3.64	0	-8321	3988	3916	3868	3796	3748	3952	3832	110	1150	500	2380	5	1	22000000	835	23.43	0.64	12	1.11	162.00	5976.00	8150	20220922	-53.44	2655	20230327	42.94	5580	-31.99	20230619	2655	42.94	20230327	8150	-53.44	20220922	2655	42.94	20230327	8.06	N	010660	500	110 억		800721	N	N	57	N	00	N
68	20230915	140231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3815	-30	5	-0.78	765763315	198612	90.00	3830	3910	3810	4995	2695	3845	3855.57	3.64	0	-2133	3988	3916	3868	3796	3748	3952	3832	110	1150	500	2380	5	1	22000000	839	23.55	0.64	12	0.90	162.00	5976.00	8150	20220922	-53.19	2655	20230327	43.69	5580	-31.63	20230619	2655	43.69	20230327	8150	-53.19	20220922	2655	43.69	20230327	8.06	N	010660	500	110 억		800721	N	N	57	N	00	N
69	20230915	130227	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3815	-30	5	-0.78	679716680	176086	79.79	3830	3910	3815	4995	2695	3845	3860.14	3.64	0	10163	3988	3916	3868	3796	3748	3952	3832	110	1150	500	2380	5	1	22000000	839	23.55	0.64	12	0.80	162.00	5976.00	8150	20220922	-53.19	2655	20230327	43.69	5580	-31.63	20230619	2655	43.69	20230327	8150	-53.19	20220922	2655	43.69	20230327	8.06	N	010660	500	110 억		800721	N	N	57	N	00	N
70	20230915	120230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3850	5	2	0.13	472638015	122066	55.31	3830	3910	3830	4995	2695	3845	3871.99	3.64	0	39822	3988	3916	3868	3796	3748	3952	3832	110	1150	500	2380	5	1	22000000	847	23.77	0.64	12	0.55	162.00	5976.00	8150	20220922	-52.76	2655	20230327	45.01	5580	-31.00	20230619	2655	45.01	20230327	8150	-52.76	20220922	2655	45.01	20230327	8.06	N	010660	500	110 억		800721	N	N	57	N	00	N
71	20230915	110232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3845	0	3	0.00	452426400	116811	52.93	3830	3910	3830	4995	2695	3845	3873.15	3.64	0	42553	3988	3916	3868	3796	3748	3952	3832	110	1150	500	2380	5	1	22000000	846	23.73	0.64	12	0.53	162.00	5976.00	8150	20220922	-52.82	2655	20230327	44.82	5580	-31.09	20230619	2655	44.82	20230327	8150	-52.82	20220922	2655	44.82	20230327	8.06	N	010660	500	110 억		800721	N	N	57	N	00	N
72	20230915	100233	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3880	35	2	0.91	282100180	72754	32.97	3830	3910	3830	4995	2695	3845	3877.45	3.64	0	39224	3988	3916	3868	3796	3748	3952	3832	110	1150	500	2380	5	1	22000000	854	23.95	0.65	12	0.33	162.00	5976.00	8150	20220922	-52.39	2655	20230327	46.14	5580	-30.47	20230619	2655	46.14	20230327	8150	-52.39	20220922	2655	46.14	20230327	8.06	N	010660	500	110 억		800721	N	N	57	N	00	N
73	20230915	090232	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3870	25	2	0.65	35425925	9245	4.19	3830	3875	3830	4995	2695	3845	3831.90	3.64	0	1117	3988	3916	3868	3796	3748	3952	3832	110	1150	500	2380	5	1	22000000	851	23.89	0.65	12	0.04	162.00	5976.00	8150	20220922	-52.52	2655	20230327	45.76	5580	-30.65	20230619	2655	45.76	20230327	8150	-52.52	20220922	2655	45.76	20230327	8.06	N	010660	500	110 억		800721	N	N	57	N	00	N
74	20230914	160230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3845	-25	5	-0.65	845557810	219192	64.52	3820	3940	3820	5030	2710	3870	3857.65	3.65	0	-9452	4116	3992	3901	3777	3686	3947	3732	110	1160	500	2390	5	1	22000000	846	23.73	0.64	12	1.00	162.00	5976.00	8150	20220922	-52.82	2655	20230327	44.82	5580	-31.09	20230619	2655	44.82	20230327	8150	-52.82	20220922	2655	44.82	20230327	7.97	N	010660	500	110 억		803308	N	N	57	N	00	N
75	20230914	150227	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3845	-25	5	-0.65	789075320	204514	60.20	3820	3940	3820	5030	2710	3870	3858.29	3.65	0	-12573	4116	3992	3901	3777	3686	3947	3732	110	1160	500	2390	5	1	22000000	846	23.73	0.64	12	0.93	162.00	5976.00	8150	20220922	-52.82	2655	20230327	44.82	5580	-31.09	20230619	2655	44.82	20230327	8150	-52.82	20220922	2655	44.82	20230327	7.97	N	010660	500	110 억		803308	N	N	57	N	00	N
76	20230914	140226	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3845	-25	5	-0.65	609378990	157815	46.46	3820	3940	3820	5030	2710	3870	3861.35	3.65	0	-34323	4116	3992	3901	3777	3686	3947	3732	110	1160	500	2390	5	1	22000000	846	23.73	0.64	12	0.72	162.00	5976.00	8150	20220922	-52.82	2655	20230327	44.82	5580	-31.09	20230619	2655	44.82	20230327	8150	-52.82	20220922	2655	44.82	20230327	7.97	N	010660	500	110 억		803308	N	N	57	N	00	N
77	20230914	130225	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3865	-5	5	-0.13	405093995	104660	30.81	3820	3940	3820	5030	2710	3870	3870.57	3.65	0	-33698	4116	3992	3901	3777	3686	3947	3732	110	1160	500	2390	5	1	22000000	850	23.86	0.65	12	0.48	162.00	5976.00	8150	20220922	-52.58	2655	20230327	45.57	5580	-30.73	20230619	2655	45.57	20230327	8150	-52.58	20220922	2655	45.57	20230327	7.97	N	010660	500	110 억		803308	N	N	57	N	00	N
78	20230914	120230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3860	-10	5	-0.26	343946580	88856	26.16	3820	3940	3820	5030	2710	3870	3870.83	3.65	0	-27686	4116	3992	3901	3777	3686	3947	3732	110	1160	500	2390	5	1	22000000	849	23.83	0.65	12	0.40	162.00	5976.00	8150	20220922	-52.64	2655	20230327	45.39	5580	-30.82	20230619	2655	45.39	20230327	8150	-52.64	20220922	2655	45.39	20230327	7.97	N	010660	500	110 억		803308	N	N	57	N	00	N
79	20230914	110229	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3850	-20	5	-0.52	318863610	82332	24.24	3820	3940	3820	5030	2710	3870	3872.90	3.65	0	-25253	4116	3992	3901	3777	3686	3947	3732	110	1160	500	2390	5	1	22000000	847	23.77	0.64	12	0.37	162.00	5976.00	8150	20220922	-52.76	2655	20230327	45.01	5580	-31.00	20230619	2655	45.01	20230327	8150	-52.76	20220922	2655	45.01	20230327	7.97	N	010660	500	110 억		803308	N	N	57	N	00	N
80	20230914	100226	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3860	-10	5	-0.26	193100570	49624	14.61	3820	3940	3820	5030	2710	3870	3891.27	3.65	0	-11843	4116	3992	3901	3777	3686	3947	3732	110	1160	500	2390	5	1	22000000	849	23.83	0.65	12	0.23	162.00	5976.00	8150	20220922	-52.64	2655	20230327	45.39	5580	-30.82	20230619	2655	45.39	20230327	8150	-52.64	20220922	2655	45.39	20230327	7.97	N	010660	500	110 억		803308	N	N	57	N	00	N
81	20230914	090228	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3850	-20	5	-0.52	11841440	3079	0.91	3820	3870	3820	5030	2710	3870	3845.87	3.65	0	1102	4116	3992	3901	3777	3686	3947	3732	110	1160	500	2390	5	1	22000000	847	23.77	0.64	12	0.01	162.00	5976.00	8150	20220922	-52.76	2655	20230327	45.01	5580	-31.00	20230619	2655	45.01	20230327	8150	-52.76	20220922	2655	45.01	20230327	7.97	N	010660	500	110 억		803308	N	N	57	N	00	N
82	20230913	160231	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3870	-110	5	-2.76	1316040890	337619	29.51	3980	4025	3810	5170	2790	3980	3898.14	3.76	0	-23641	4373	4176	4068	3871	3763	4122	3817	110	1190	500	2460	5	1	22000000	851	23.89	0.65	12	1.53	162.00	5976.00	8150	20220922	-52.52	2655	20230327	45.76	5580	-30.65	20230619	2655	45.76	20230327	8150	-52.52	20220922	2655	45.76	20230327	7.94	N	010660	500	110 억		826597	N	N	57	N	00	N
83	20230913	150227	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3855	-125	5	-3.14	1119528635	286529	25.05	3980	4025	3810	5170	2790	3980	3907.21	3.76	0	-32770	4373	4176	4068	3871	3763	4122	3817	110	1190	500	2460	5	1	22000000	848	23.80	0.65	12	1.30	162.00	5976.00	8150	20220922	-52.70	2655	20230327	45.20	5580	-30.91	20230619	2655	45.20	20230327	8150	-52.70	20220922	2655	45.20	20230327	7.94	N	010660	500	110 억		826597	N	N	298	N	00	N
84	20230913	140230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3930	-50	5	-1.26	1007904255	257779	22.53	3980	4025	3810	5170	2790	3980	3909.95	3.76	0	-26029	4373	4176	4068	3871	3763	4122	3817	110	1190	500	2460	5	1	22000000	865	24.26	0.66	12	1.17	162.00	5976.00	8150	20220922	-51.78	2655	20230327	48.02	5580	-29.57	20230619	2655	48.02	20230327	8150	-51.78	20220922	2655	48.02	20230327	7.94	N	010660	500	110 억		826597	N	N	298	N	00	N
85	20230913	130224	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3900	-80	5	-2.01	906129735	231680	20.25	3980	4025	3810	5170	2790	3980	3911.13	3.76	0	-37277	4373	4176	4068	3871	3763	4122	3817	110	1190	500	2460	5	1	22000000	858	24.07	0.65	12	1.05	162.00	5976.00	8150	20220922	-52.15	2655	20230327	46.89	5580	-30.11	20230619	2655	46.89	20230327	8150	-52.15	20220922	2655	46.89	20230327	7.94	N	010660	500	110 억		826597	N	N	298	N	00	N
86	20230913	120229	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3920	-60	5	-1.51	611916400	155694	13.61	3980	4025	3880	5170	2790	3980	3930.25	3.76	0	-27513	4373	4176	4068	3871	3763	4122	3817	110	1190	500	2460	5	1	22000000	862	24.20	0.66	12	0.71	162.00	5976.00	8150	20220922	-51.90	2655	20230327	47.65	5580	-29.75	20230619	2655	47.65	20230327	8150	-51.90	20220922	2655	47.65	20230327	7.94	N	010660	500	110 억		826597	N	N	298	N	00	N
87	20230913	110228	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3940	-40	5	-1.01	427867680	108590	9.49	3980	4025	3880	5170	2790	3980	3940.21	3.76	0	-12997	4373	4176	4068	3871	3763	4122	3817	110	1190	500	2460	5	1	22000000	867	24.32	0.66	12	0.49	162.00	5976.00	8150	20220922	-51.66	2655	20230327	48.40	5580	-29.39	20230619	2655	48.40	20230327	8150	-51.66	20220922	2655	48.40	20230327	7.94	N	010660	500	110 억		826597	N	N	298	N	00	N
88	20230913	100226	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3960	-20	5	-0.50	257584535	65480	5.72	3980	4025	3880	5170	2790	3980	3933.79	3.76	0	811	4373	4176	4068	3871	3763	4122	3817	110	1190	500	2460	5	1	22000000	871	24.44	0.66	12	0.30	162.00	5976.00	8150	20220922	-51.41	2655	20230327	49.15	5580	-29.03	20230619	2655	49.15	20230327	8150	-51.41	20220922	2655	49.15	20230327	7.94	N	010660	500	110 억		826597	N	N	298	N	00	N
89	20230913	090226	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4000	20	2	0.50	20194810	5070	0.44	3980	4025	3980	5170	2790	3980	3983.20	3.76	0	350	4373	4176	4068	3871	3763	4122	3817	110	1190	500	2460	5	1	22000000	880	24.69	0.67	12	0.02	162.00	5976.00	8150	20220922	-50.92	2655	20230327	50.66	5580	-28.32	20230619	2655	50.66	20230327	8150	-50.92	20220922	2655	50.66	20230327	7.94	N	010660	500	110 억		826597	N	N	298	N	00	N
90	20230912	160225	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3980	-15	5	-0.38	4722489535	1139296	114.75	3995	4265	3960	5190	2800	3995	4145.27	3.92	0	-33911	4305	4150	3960	3805	3615	4227	3882	110	1195	500	2470	5	1	22000000	876	24.57	0.67	12	5.18	162.00	5976.00	8150	20220922	-51.17	2655	20230327	49.91	5580	-28.67	20230619	2655	49.91	20230327	8150	-51.17	20220922	2655	49.91	20230327	8.01	N	010660	500	110 억		862673	N	N	298	N	00	N
91	20230912	150227	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3970	-25	5	-0.63	4549623815	1095808	110.37	3995	4265	3960	5190	2800	3995	4151.94	3.92	0	-34149	4305	4150	3960	3805	3615	4227	3882	110	1195	500	2470	5	1	22000000	873	24.51	0.66	12	4.98	162.00	5976.00	8150	20220922	-51.29	2655	20230327	49.53	5580	-28.85	20230619	2655	49.53	20230327	8150	-51.29	20220922	2655	49.53	20230327	8.01	N	010660	500	110 억		862673	N	N	13	N	00	N
92	20230912	140225	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4020	25	2	0.63	4250851335	1021226	102.86	3995	4265	3960	5190	2800	3995	4162.61	3.92	0	-34939	4305	4150	3960	3805	3615	4227	3882	110	1195	500	2470	5	1	22000000	884	24.81	0.67	12	4.64	162.00	5976.00	8150	20220922	-50.67	2655	20230327	51.41	5580	-27.96	20230619	2655	51.41	20230327	8150	-50.67	20220922	2655	51.41	20230327	8.01	N	010660	500	110 억		862673	N	N	13	N	00	N
93	20230912	130225	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4105	110	2	2.75	3884195415	930755	93.74	3995	4265	3960	5190	2800	3995	4173.30	3.92	0	-16063	4305	4150	3960	3805	3615	4227	3882	110	1195	500	2470	5	1	22000000	903	25.34	0.69	12	4.23	162.00	5976.00	8150	20220922	-49.63	2655	20230327	54.61	5580	-26.43	20230619	2655	54.61	20230327	8150	-49.63	20220922	2655	54.61	20230327	8.01	N	010660	500	110 억		862673	N	N	13	N	00	N
94	20230912	120220	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4135	140	2	3.50	3458693740	827044	83.30	3995	4265	3960	5190	2800	3995	4182.15	3.92	0	9627	4305	4150	3960	3805	3615	4227	3882	110	1195	500	2470	5	1	22000000	910	25.52	0.69	12	3.76	162.00	5976.00	8150	20220922	-49.26	2655	20230327	55.74	5580	-25.90	20230619	2655	55.74	20230327	8150	-49.26	20220922	2655	55.74	20230327	8.01	N	010660	500	110 억		862673	N	N	13	N	00	N
95	20230912	110224	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4240	245	2	6.13	2906113460	695164	70.02	3995	4265	3960	5190	2800	3995	4180.66	3.92	0	56740	4305	4150	3960	3805	3615	4227	3882	110	1195	500	2470	5	1	22000000	933	26.17	0.71	12	3.16	162.00	5976.00	8150	20220922	-47.98	2655	20230327	59.70	5580	-24.01	20230619	2655	59.70	20230327	8150	-47.98	20220922	2655	59.70	20230327	8.01	N	010660	500	110 억		862673	N	N	13	N	00	N
96	20230912	100224	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4185	190	2	4.76	2196822855	526096	52.99	3995	4265	3960	5190	2800	3995	4175.95	3.92	0	83009	4305	4150	3960	3805	3615	4227	3882	110	1195	500	2470	5	1	22000000	921	25.83	0.70	12	2.39	162.00	5976.00	8150	20220922	-48.65	2655	20230327	57.63	5580	-25.00	20230619	2655	57.63	20230327	8150	-48.65	20220922	2655	57.63	20230327	8.01	N	010660	500	110 억		862673	N	N	13	N	00	N
97	20230912	090227	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3975	-20	5	-0.50	79272755	19827	2.00	3995	4020	3960	5190	2800	3995	3998.34	3.92	0	-7739	4305	4150	3960	3805	3615	4227	3882	110	1195	500	2470	5	1	22000000	875	24.54	0.67	12	0.09	162.00	5976.00	8150	20220922	-51.23	2655	20230327	49.72	5580	-28.76	20230619	2655	49.72	20230327	8150	-51.23	20220922	2655	49.72	20230327	8.01	N	010660	500	110 억		862673	N	N	13	N	00	N
98	20230911	160221	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3995	240	2	6.39	3949289430	984364	311.45	3800	4115	3770	4880	2630	3755	4012.09	3.91	0	23782	3871	3812	3751	3692	3631	3842	3722	110	1125	500	2320	5	1	22000000	879	24.66	0.67	12	4.47	162.00	5976.00	8150	20220922	-50.98	2655	20230327	50.47	5580	-28.41	20230619	2655	50.47	20230327	8150	-50.98	20220922	2655	50.47	20230327	7.52	N	010660	500	110 억		861169	N	N	13	N	00	N
99	20230911	150226	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3985	230	2	6.13	3866861740	963686	304.91	3800	4115	3770	4880	2630	3755	4012.62	3.91	0	29092	3871	3812	3751	3692	3631	3842	3722	110	1125	500	2320	5	1	22000000	877	24.60	0.67	12	4.38	162.00	5976.00	8150	20220922	-51.10	2655	20230327	50.09	5580	-28.58	20230619	2655	50.09	20230327	8150	-51.10	20220922	2655	50.09	20230327	7.52	N	010660	500	110 억		861169	N	N	31	N	00	N
100	20230911	140227	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3970	215	2	5.73	3635392370	905273	286.43	3800	4115	3770	4880	2630	3755	4015.84	3.91	0	53543	3871	3812	3751	3692	3631	3842	3722	110	1125	500	2320	5	1	22000000	873	24.51	0.66	12	4.11	162.00	5976.00	8150	20220922	-51.29	2655	20230327	49.53	5580	-28.85	20230619	2655	49.53	20230327	8150	-51.29	20220922	2655	49.53	20230327	7.52	N	010660	500	110 억		861169	N	N	31	N	00	N
101	20230911	130226	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3995	240	2	6.39	3484226750	867321	274.42	3800	4115	3770	4880	2630	3755	4017.28	3.91	0	67896	3871	3812	3751	3692	3631	3842	3722	110	1125	500	2320	5	1	22000000	879	24.66	0.67	12	3.94	162.00	5976.00	8150	20220922	-50.98	2655	20230327	50.47	5580	-28.41	20230619	2655	50.47	20230327	8150	-50.98	20220922	2655	50.47	20230327	7.52	N	010660	500	110 억		861169	N	N	31	N	00	N
102	20230911	120227	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4015	260	2	6.92	3216405195	800349	253.23	3800	4115	3770	4880	2630	3755	4018.80	3.91	0	96838	3871	3812	3751	3692	3631	3842	3722	110	1125	500	2320	5	1	22000000	883	24.78	0.67	12	3.64	162.00	5976.00	8150	20220922	-50.74	2655	20230327	51.22	5580	-28.05	20230619	2655	51.22	20230327	8150	-50.74	20220922	2655	51.22	20230327	7.52	N	010660	500	110 억		861169	N	N	31	N	00	N
103	20230911	110222	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4010	255	2	6.79	2937699055	730990	231.28	3800	4115	3770	4880	2630	3755	4018.85	3.91	0	95225	3871	3812	3751	3692	3631	3842	3722	110	1125	500	2320	5	1	22000000	882	24.75	0.67	12	3.32	162.00	5976.00	8150	20220922	-50.80	2655	20230327	51.04	5580	-28.14	20230619	2655	51.04	20230327	8150	-50.80	20220922	2655	51.04	20230327	7.52	N	010660	500	110 억		861169	N	N	31	N	00	N
104	20230911	100221	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4065	310	2	8.26	2523609440	628901	198.98	3800	4115	3770	4880	2630	3755	4012.79	3.91	0	93585	3871	3812	3751	3692	3631	3842	3722	110	1125	500	2320	5	1	22000000	894	25.09	0.68	12	2.86	162.00	5976.00	8150	20220922	-50.12	2655	20230327	53.11	5580	-27.15	20230619	2655	53.11	20230327	8150	-50.12	20220922	2655	53.11	20230327	7.52	N	010660	500	110 억		861169	N	N	31	N	00	N
105	20230911	090221	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3885	130	2	3.46	81688345	21268	6.73	3800	3900	3770	4880	2630	3755	3841.53	3.91	0	4038	3871	3812	3751	3692	3631	3842	3722	110	1125	500	2320	5	1	22000000	855	23.98	0.65	12	0.10	162.00	5976.00	8150	20220922	-52.33	2655	20230327	46.33	5580	-30.38	20230619	2655	46.33	20230327	8150	-52.33	20220922	2655	46.33	20230327	7.52	N	010660	500	110 억		861169	N	N	31	N	00	N
106	20230908	160224	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3755	-10	5	-0.27	1167844475	311137	25.59	3730	3810	3690	4890	2640	3765	3753.47	3.94	0	-6541	4195	3980	3815	3600	3435	3897	3517	110	1125	500	2330	5	1	22000000	826	23.18	0.63	12	1.41	162.00	5976.00	8150	20220922	-53.93	2655	20230327	41.43	5580	-32.71	20230619	2655	41.43	20230327	8150	-53.93	20220922	2655	41.43	20230327	7.56	N	010660	500	110 억		865729	N	N	31	N	00	N
107	20230908	150224	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3745	-20	5	-0.53	1087038930	289615	23.82	3730	3810	3690	4890	2640	3765	3753.39	3.94	0	-7336	4195	3980	3815	3600	3435	3897	3517	110	1125	500	2330	5	1	22000000	824	23.12	0.63	12	1.32	162.00	5976.00	8150	20220922	-54.05	2655	20230327	41.05	5580	-32.89	20230619	2655	41.05	20230327	8150	-54.05	20220922	2655	41.05	20230327	7.56	N	010660	500	110 억		865729	N	N	52	N	00	N
108	20230908	140224	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3800	35	2	0.93	944616240	251732	20.70	3730	3810	3690	4890	2640	3765	3752.47	3.94	0	-1745	4195	3980	3815	3600	3435	3897	3517	110	1125	500	2330	5	1	22000000	836	23.46	0.64	12	1.14	162.00	5976.00	8150	20220922	-53.37	2655	20230327	43.13	5580	-31.90	20230619	2655	43.13	20230327	8150	-53.37	20220922	2655	43.13	20230327	7.56	N	010660	500	110 억		865729	N	N	52	N	00	N
109	20230908	130226	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3735	-30	5	-0.80	714885295	190746	15.69	3730	3810	3690	4890	2640	3765	3747.84	3.94	0	-15920	4195	3980	3815	3600	3435	3897	3517	110	1125	500	2330	5	1	22000000	822	23.06	0.62	12	0.87	162.00	5976.00	8150	20220922	-54.17	2655	20230327	40.68	5580	-33.06	20230619	2655	40.68	20230327	8150	-54.17	20220922	2655	40.68	20230327	7.56	N	010660	500	110 억		865729	N	N	52	N	00	N
110	20230908	120230	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3750	-15	5	-0.40	643942270	171772	14.13	3730	3810	3690	4890	2640	3765	3748.82	3.94	0	-12754	4195	3980	3815	3600	3435	3897	3517	110	1125	500	2330	5	1	22000000	825	23.15	0.63	12	0.78	162.00	5976.00	8150	20220922	-53.99	2655	20230327	41.24	5580	-32.80	20230619	2655	41.24	20230327	8150	-53.99	20220922	2655	41.24	20230327	7.56	N	010660	500	110 억		865729	N	N	52	N	00	N
111	20230908	110225	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3720	-45	5	-1.20	588709525	157017	12.91	3730	3810	3690	4890	2640	3765	3749.34	3.94	0	-9033	4195	3980	3815	3600	3435	3897	3517	110	1125	500	2330	5	1	22000000	818	22.96	0.62	12	0.71	162.00	5976.00	8150	20220922	-54.36	2655	20230327	40.11	5580	-33.33	20230619	2655	40.11	20230327	8150	-54.36	20220922	2655	40.11	20230327	7.56	N	010660	500	110 억		865729	N	N	52	N	00	N
112	20230908	100224	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3750	-15	5	-0.40	344910010	91959	7.56	3730	3810	3690	4890	2640	3765	3750.69	3.94	0	8744	4195	3980	3815	3600	3435	3897	3517	110	1125	500	2330	5	1	22000000	825	23.15	0.63	12	0.42	162.00	5976.00	8150	20220922	-53.99	2655	20230327	41.24	5580	-32.80	20230619	2655	41.24	20230327	8150	-53.99	20220922	2655	41.24	20230327	7.56	N	010660	500	110 억		865729	N	N	52	N	00	N
113	20230908	090229	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3740	-25	5	-0.66	37219785	9974	0.82	3730	3765	3730	4890	2640	3765	3731.68	3.94	0	3129	4195	3980	3815	3600	3435	3897	3517	110	1125	500	2330	5	1	22000000	823	23.09	0.63	12	0.05	162.00	5976.00	8150	20220922	-54.11	2655	20230327	40.87	5580	-32.97	20230619	2655	40.87	20230327	8150	-54.11	20220922	2655	40.87	20230327	7.56	N	010660	500	110 억		865729	N	N	52	N	00	N
114	20230907	160225	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3765	-295	5	-7.27	4594726345	1208070	273.34	4030	4030	3650	5270	2845	4060	3803.29	3.95	0	-3369	4280	4170	4075	3965	3870	4122	3917	110	1210	500	2510	5	1	22000000	828	23.24	0.63	12	5.49	162.00	5976.00	8150	20220922	-53.80	2655	20230327	41.81	5580	-32.53	20230619	2655	41.81	20230327	8150	-53.80	20220922	2655	41.81	20230327	7.79	N	010660	500	110 억		868270	N	N	52	N	00	N
115	20230907	150223	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3765	-295	5	-7.27	4473262905	1175874	266.06	4030	4030	3650	5270	2845	4060	3804.01	3.95	0	-7160	4280	4170	4075	3965	3870	4122	3917	110	1210	500	2510	5	1	22000000	828	23.24	0.63	12	5.34	162.00	5976.00	8150	20220922	-53.80	2655	20230327	41.81	5580	-32.53	20230619	2655	41.81	20230327	8150	-53.80	20220922	2655	41.81	20230327	7.79	N	010660	500	110 억		868270	N	N	1477	N	00	N
116	20230907	140224	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3775	-285	5	-7.02	4177048175	1097538	248.33	4030	4030	3650	5270	2845	4060	3805.63	3.95	0	-33961	4280	4170	4075	3965	3870	4122	3917	110	1210	500	2510	5	1	22000000	831	23.30	0.63	12	4.99	162.00	5976.00	8150	20220922	-53.68	2655	20230327	42.18	5580	-32.35	20230619	2655	42.18	20230327	8150	-53.68	20220922	2655	42.18	20230327	7.79	N	010660	500	110 억		868270	N	N	1477	N	00	N
117	20230907	130224	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3805	-255	5	-6.28	3929303435	1032341	233.58	4030	4030	3650	5270	2845	4060	3805.99	3.95	0	-50810	4280	4170	4075	3965	3870	4122	3917	110	1210	500	2510	5	1	22000000	837	23.49	0.64	12	4.69	162.00	5976.00	8150	20220922	-53.31	2655	20230327	43.31	5580	-31.81	20230619	2655	43.31	20230327	8150	-53.31	20220922	2655	43.31	20230327	7.79	N	010660	500	110 억		868270	N	N	1477	N	00	N
118	20230907	120226	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3745	-315	5	-7.76	3475789145	912354	206.43	4030	4030	3650	5270	2845	4060	3809.45	3.95	0	-61695	4280	4170	4075	3965	3870	4122	3917	110	1210	500	2510	5	1	22000000	824	23.12	0.63	12	4.15	162.00	5976.00	8150	20220922	-54.05	2655	20230327	41.05	5580	-32.89	20230619	2655	41.05	20230327	8150	-54.05	20220922	2655	41.05	20230327	7.79	N	010660	500	110 억		868270	N	N	1477	N	00	N
119	20230907	110224	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3735	-325	5	-8.00	3206690420	840211	190.11	4030	4030	3650	5270	2845	4060	3816.28	3.95	0	-53860	4280	4170	4075	3965	3870	4122	3917	110	1210	500	2510	5	1	22000000	822	23.06	0.62	12	3.82	162.00	5976.00	8150	20220922	-54.17	2655	20230327	40.68	5580	-33.06	20230619	2655	40.68	20230327	8150	-54.17	20220922	2655	40.68	20230327	7.79	N	010660	500	110 억		868270	N	N	1477	N	00	N
120	20230907	100224	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3685	-375	5	-9.24	2707506965	706497	159.85	4030	4030	3650	5270	2845	4060	3832.02	3.95	0	-43445	4280	4170	4075	3965	3870	4122	3917	110	1210	500	2510	5	1	22000000	811	22.75	0.62	12	3.21	162.00	5976.00	8150	20220922	-54.79	2655	20230327	38.79	5580	-33.96	20230619	2655	38.79	20230327	8150	-54.79	20220922	2655	38.79	20230327	7.79	N	010660	500	110 억		868270	N	N	1477	N	00	N
121	20230907	090224	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4000	-60	5	-1.48	102195170	25461	5.76	4030	4030	3995	5270	2845	4060	4012.16	3.95	0	-8438	4280	4170	4075	3965	3870	4122	3917	110	1210	500	2510	5	1	22000000	880	24.69	0.67	12	0.12	162.00	5976.00	8150	20220922	-50.92	2655	20230327	50.66	5580	-28.32	20230619	2655	50.66	20230327	8150	-50.92	20220922	2655	50.66	20230327	7.79	N	010660	500	110 억		868270	N	N	1477	N	00	N
122	20230906	160222	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4060	-5	5	-0.12	1802601175	440512	111.53	4095	4185	3980	5280	2850	4065	4092.13	3.64	0	67051	4301	4182	4111	3992	3921	4147	3957	110	1215	500	2520	5	1	22000000	893	25.06	0.68	12	2.00	162.00	5976.00	8150	20220922	-50.18	2655	20230327	52.92	5580	-27.24	20230619	2655	52.92	20230327	8150	-50.18	20220922	2655	52.92	20230327	7.82	N	010660	500	110 억		800781	N	N	1477	N	00	N
123	20230906	150221	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4055	-10	5	-0.25	1699665220	415118	105.10	4095	4185	3980	5280	2850	4065	4094.45	3.64	0	64736	4301	4182	4111	3992	3921	4147	3957	110	1215	500	2520	5	1	22000000	892	25.03	0.68	12	1.89	162.00	5976.00	8150	20220922	-50.25	2655	20230327	52.73	5580	-27.33	20230619	2655	52.73	20230327	8150	-50.25	20220922	2655	52.73	20230327	7.82	N	010660	500	110 억		800781	N	N	2	N	00	N
124	20230906	140223	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4155	90	2	2.21	1467596880	358409	90.75	4095	4185	3980	5280	2850	4065	4094.80	3.64	0	57463	4301	4182	4111	3992	3921	4147	3957	110	1215	500	2520	5	1	22000000	914	25.65	0.70	12	1.63	162.00	5976.00	8150	20220922	-49.02	2655	20230327	56.50	5580	-25.54	20230619	2655	56.50	20230327	8150	-49.02	20220922	2655	56.50	20230327	7.82	N	010660	500	110 억		800781	N	N	2	N	00	N
125	20230906	130225	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4135	70	2	1.72	1213804460	297334	75.28	4095	4180	3980	5280	2850	4065	4082.32	3.64	0	53567	4301	4182	4111	3992	3921	4147	3957	110	1215	500	2520	5	1	22000000	910	25.52	0.69	12	1.35	162.00	5976.00	8150	20220922	-49.26	2655	20230327	55.74	5580	-25.90	20230619	2655	55.74	20230327	8150	-49.26	20220922	2655	55.74	20230327	7.82	N	010660	500	110 억		800781	N	N	2	N	00	N
126	20230906	120226	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4075	10	2	0.25	881857125	216306	54.77	4095	4180	3980	5280	2850	4065	4076.92	3.64	0	26510	4301	4182	4111	3992	3921	4147	3957	110	1215	500	2520	5	1	22000000	897	25.15	0.68	12	0.98	162.00	5976.00	8150	20220922	-50.00	2655	20230327	53.48	5580	-26.97	20230619	2655	53.48	20230327	8150	-50.00	20220922	2655	53.48	20230327	7.82	N	010660	500	110 억		800781	N	N	2	N	00	N
127	20230906	110223	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4050	-15	5	-0.37	810443250	198748	50.32	4095	4180	3980	5280	2850	4065	4077.78	3.64	0	17617	4301	4182	4111	3992	3921	4147	3957	110	1215	500	2520	5	1	22000000	891	25.00	0.68	12	0.90	162.00	5976.00	8150	20220922	-50.31	2655	20230327	52.54	5580	-27.42	20230619	2655	52.54	20230327	8150	-50.31	20220922	2655	52.54	20230327	7.82	N	010660	500	110 억		800781	N	N	2	N	00	N
128	20230906	100220	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4075	10	2	0.25	420155800	101919	25.81	4095	4180	4065	5280	2850	4065	4122.73	3.64	0	22173	4301	4182	4111	3992	3921	4147	3957	110	1215	500	2520	5	1	22000000	897	25.15	0.68	12	0.46	162.00	5976.00	8150	20220922	-50.00	2655	20230327	53.48	5580	-26.97	20230619	2655	53.48	20230327	8150	-50.00	20220922	2655	53.48	20230327	7.82	N	010660	500	110 억		800781	N	N	2	N	00	N
129	20230906	090222	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4130	65	2	1.60	34837550	8525	2.16	4095	4130	4070	5280	2850	4065	4087.86	3.64	0	2845	4301	4182	4111	3992	3921	4147	3957	110	1215	500	2520	5	1	22000000	909	25.49	0.69	12	0.04	162.00	5976.00	8150	20220922	-49.33	2655	20230327	55.56	5580	-25.99	20230619	2655	55.56	20230327	8150	-49.33	20220922	2655	55.56	20230327	7.82	N	010660	500	110 억		800781	N	N	2	N	00	N
130	20230905	160221	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4065	-65	5	-1.57	1585641630	384965	128.30	4150	4230	4040	5360	2895	4130	4119.31	3.32	0	63048	4363	4246	4168	4051	3973	4207	4012	110	1230	500	2560	5	1	22000000	894	25.09	0.68	12	1.75	162.00	5976.00	8150	20220922	-50.12	2655	20230327	53.11	5580	-27.15	20230619	2655	53.11	20230327	8150	-50.12	20220922	2655	53.11	20230327	8.03	N	010660	500	110 억		731398	N	N	2	N	00	N
131	20230905	150229	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4085	-45	5	-1.09	1478563460	358705	119.54	4150	4230	4040	5360	2895	4130	4121.95	3.32	0	57478	4363	4246	4168	4051	3973	4207	4012	110	1230	500	2560	5	1	22000000	899	25.22	0.68	12	1.63	162.00	5976.00	8150	20220922	-49.88	2655	20230327	53.86	5580	-26.79	20230619	2655	53.86	20230327	8150	-49.88	20220922	2655	53.86	20230327	8.03	N	010660	500	110 억		731398	N	N	22	N	00	N
132	20230905	140223	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4125	-5	5	-0.12	1319970435	319983	106.64	4150	4230	4040	5360	2895	4130	4125.13	3.32	0	40753	4363	4246	4168	4051	3973	4207	4012	110	1230	500	2560	5	1	22000000	908	25.46	0.69	12	1.45	162.00	5976.00	8150	20220922	-49.39	2655	20230327	55.37	5580	-26.08	20230619	2655	55.37	20230327	8150	-49.39	20220922	2655	55.37	20230327	8.03	N	010660	500	110 억		731398	N	N	22	N	00	N
133	20230905	130214	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4090	-40	5	-0.97	1185587750	287230	95.72	4150	4230	4040	5360	2895	4130	4127.66	3.32	0	30976	4363	4246	4168	4051	3973	4207	4012	110	1230	500	2560	5	1	22000000	900	25.25	0.68	12	1.31	162.00	5976.00	8150	20220922	-49.82	2655	20230327	54.05	5580	-26.70	20230619	2655	54.05	20230327	8150	-49.82	20220922	2655	54.05	20230327	8.03	N	010660	500	110 억		731398	N	N	22	N	00	N
134	20230905	120223	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4075	-55	5	-1.33	1002676330	242268	80.74	4150	4230	4055	5360	2895	4130	4138.71	3.32	0	14300	4363	4246	4168	4051	3973	4207	4012	110	1230	500	2560	5	1	22000000	897	25.15	0.68	12	1.10	162.00	5976.00	8150	20220922	-50.00	2655	20230327	53.48	5580	-26.97	20230619	2655	53.48	20230327	8150	-50.00	20220922	2655	53.48	20230327	8.03	N	010660	500	110 억		731398	N	N	22	N	00	N
135	20230905	110223	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4125	-5	5	-0.12	579307980	139101	46.36	4150	4230	4105	5360	2895	4130	4164.66	3.32	0	31791	4363	4246	4168	4051	3973	4207	4012	110	1230	500	2560	5	1	22000000	908	25.46	0.69	12	0.63	162.00	5976.00	8150	20220922	-49.39	2655	20230327	55.37	5580	-26.08	20230619	2655	55.37	20230327	8150	-49.39	20220922	2655	55.37	20230327	8.03	N	010660	500	110 억		731398	N	N	22	N	00	N
136	20230905	100221	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4205	75	2	1.82	347080580	83316	27.77	4150	4225	4105	5360	2895	4130	4165.83	3.32	0	18511	4363	4246	4168	4051	3973	4207	4012	110	1230	500	2560	5	1	22000000	925	25.96	0.70	12	0.38	162.00	5976.00	8150	20220922	-48.40	2655	20230327	58.38	5580	-24.64	20230619	2655	58.38	20230327	8150	-48.40	20220922	2655	58.38	20230327	8.03	N	010660	500	110 억		731398	N	N	22	N	00	N
137	20230905	090219	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4170	40	2	0.97	20064995	4839	1.61	4150	4170	4130	5360	2895	4130	4146.52	3.32	0	2182	4363	4246	4168	4051	3973	4207	4012	110	1230	500	2560	5	1	22000000	917	25.74	0.70	12	0.02	162.00	5976.00	8150	20220922	-48.83	2655	20230327	57.06	5580	-25.27	20230619	2655	57.06	20230327	8150	-48.83	20220922	2655	57.06	20230327	8.03	N	010660	500	110 억		731398	N	N	22	N	00	N
138	20230904	160220	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4130	-45	5	-1.08	1226695455	293421	45.52	4250	4285	4090	5420	2925	4175	4180.67	3.47	0	-33748	4465	4320	4215	4070	3965	4392	4142	110	1245	500	2580	5	1	22000000	909	25.49	0.69	12	1.33	162.00	5976.00	8150	20220922	-49.33	2655	20230327	55.56	5580	-25.99	20230619	2655	55.56	20230327	8150	-49.33	20220922	2655	55.56	20230327	8.14	N	010660	500	110 억		762349	N	N	22	N	00	N
139	20230904	150216	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4185	10	2	0.24	1073651150	256524	39.79	4250	4285	4090	5420	2925	4175	4185.38	3.47	0	-32313	4465	4320	4215	4070	3965	4392	4142	110	1245	500	2580	5	1	22000000	921	25.83	0.70	12	1.17	162.00	5976.00	8150	20220922	-48.65	2655	20230327	57.63	5580	-25.00	20230619	2655	57.63	20230327	8150	-48.65	20220922	2655	57.63	20230327	8.14	N	010660	500	110 억		762349	N	N	0	N	00	N
140	20230904	140218	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4190	15	2	0.36	933037295	222812	34.56	4250	4285	4090	5420	2925	4175	4187.55	3.47	0	-18377	4465	4320	4215	4070	3965	4392	4142	110	1245	500	2580	5	1	22000000	922	25.86	0.70	12	1.01	162.00	5976.00	8150	20220922	-48.59	2655	20230327	57.82	5580	-24.91	20230619	2655	57.82	20230327	8150	-48.59	20220922	2655	57.82	20230327	8.14	N	010660	500	110 억		762349	N	N	0	N	00	N
141	20230904	130220	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4195	20	2	0.48	839328830	200398	31.09	4250	4285	4090	5420	2925	4175	4188.31	3.47	0	-18052	4465	4320	4215	4070	3965	4392	4142	110	1245	500	2580	5	1	22000000	923	25.90	0.70	12	0.91	162.00	5976.00	8150	20220922	-48.53	2655	20230327	58.00	5580	-24.82	20230619	2655	58.00	20230327	8150	-48.53	20220922	2655	58.00	20230327	8.14	N	010660	500	110 억		762349	N	N	0	N	00	N
142	20230904	120216	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4210	35	2	0.84	744751540	177923	27.60	4250	4285	4090	5420	2925	4175	4185.81	3.47	0	-9556	4465	4320	4215	4070	3965	4392	4142	110	1245	500	2580	5	1	22000000	926	25.99	0.70	12	0.81	162.00	5976.00	8150	20220922	-48.34	2655	20230327	58.57	5580	-24.55	20230619	2655	58.57	20230327	8150	-48.34	20220922	2655	58.57	20230327	8.14	N	010660	500	110 억		762349	N	N	0	N	00	N
143	20230904	110214	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4190	15	2	0.36	535260165	128401	19.92	4250	4255	4090	5420	2925	4175	4168.66	3.47	0	-227	4465	4320	4215	4070	3965	4392	4142	110	1245	500	2580	5	1	22000000	922	25.86	0.70	12	0.58	162.00	5976.00	8150	20220922	-48.59	2655	20230327	57.82	5580	-24.91	20230619	2655	57.82	20230327	8150	-48.59	20220922	2655	57.82	20230327	8.14	N	010660	500	110 억		762349	N	N	0	N	00	N
144	20230904	100212	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4170	-5	5	-0.12	395311605	94942	14.73	4250	4255	4090	5420	2925	4175	4163.72	3.47	0	-4172	4465	4320	4215	4070	3965	4392	4142	110	1245	500	2580	5	1	22000000	917	25.74	0.70	12	0.43	162.00	5976.00	8150	20220922	-48.83	2655	20230327	57.06	5580	-25.27	20230619	2655	57.06	20230327	8150	-48.83	20220922	2655	57.06	20230327	8.14	N	010660	500	110 억		762349	N	N	0	N	00	N
145	20230904	090217	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4105	-70	5	-1.68	123273840	29542	4.58	4250	4255	4105	5420	2925	4175	4172.83	3.47	0	-16049	4465	4320	4215	4070	3965	4392	4142	110	1245	500	2580	5	1	22000000	903	25.34	0.69	12	0.13	162.00	5976.00	8150	20220922	-49.63	2655	20230327	54.61	5580	-26.43	20230619	2655	54.61	20230327	8150	-49.63	20220922	2655	54.61	20230327	8.14	N	010660	500	110 억		762349	N	N	0	N	00	N
146	20230901	160215	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4175	0	3	0.00	2732849075	641993	122.94	4170	4360	4110	5420	2925	4175	4256.96	3.46	0	5898	4311	4242	4191	4122	4071	4235	4115	110	1245	500	2580	5	1	22000000	919	25.77	0.70	12	2.92	162.00	5976.00	8150	20220922	-48.77	2655	20230327	57.25	5580	-25.18	20230619	2655	57.25	20230327	8150	-48.77	20220922	2655	57.25	20230327	8.09	N	010660	500	110 억		761595	N	N	0	N	00	N
147	20230901	150217	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4185	10	2	0.24	2636722275	618952	118.52	4170	4360	4110	5420	2925	4175	4260.04	3.46	0	5217	4311	4242	4191	4122	4071	4235	4115	110	1245	500	2580	5	1	22000000	921	25.83	0.70	12	2.81	162.00	5976.00	8150	20220922	-48.65	2655	20230327	57.63	5580	-25.00	20230619	2655	57.63	20230327	8150	-48.65	20220922	2655	57.63	20230327	8.09	N	010660	500	110 억		761595	N	N	0	N	00	N
148	20230901	140215	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4225	50	2	1.20	2216636650	519282	99.44	4170	4360	4110	5420	2925	4175	4268.74	3.46	0	40291	4311	4242	4191	4122	4071	4235	4115	110	1245	500	2580	5	1	22000000	930	26.08	0.71	12	2.36	162.00	5976.00	8150	20220922	-48.16	2655	20230327	59.13	5580	-24.28	20230619	2655	59.13	20230327	8150	-48.16	20220922	2655	59.13	20230327	8.09	N	010660	500	110 억		761595	N	N	0	N	00	N
149	20230901	130215	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4325	150	2	3.59	1811758035	424207	81.23	4170	4360	4110	5420	2925	4175	4271.04	3.46	0	29526	4311	4242	4191	4122	4071	4235	4115	110	1245	500	2580	5	1	22000000	952	26.70	0.72	12	1.93	162.00	5976.00	8150	20220922	-46.93	2655	20230327	62.90	5580	-22.49	20230619	2655	62.90	20230327	8150	-46.93	20220922	2655	62.90	20230327	8.09	N	010660	500	110 억		761595	N	N	0	N	00	N
150	20230901	120215	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4305	130	2	3.11	1204059400	283851	54.36	4170	4320	4110	5420	2925	4175	4241.98	3.46	0	32540	4311	4242	4191	4122	4071	4235	4115	110	1245	500	2580	5	1	22000000	947	26.57	0.72	12	1.29	162.00	5976.00	8150	20220922	-47.18	2655	20230327	62.15	5580	-22.85	20230619	2655	62.15	20230327	8150	-47.18	20220922	2655	62.15	20230327	8.09	N	010660	500	110 억		761595	N	N	0	N	00	N
151	20230901	110215	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4230	55	2	1.32	864971155	204641	39.19	4170	4285	4110	5420	2925	4175	4226.90	3.46	0	27097	4311	4242	4191	4122	4071	4235	4115	110	1245	500	2580	5	1	22000000	931	26.11	0.71	12	0.93	162.00	5976.00	8150	20220922	-48.10	2655	20230327	59.32	5580	-24.19	20230619	2655	59.32	20230327	8150	-48.10	20220922	2655	59.32	20230327	8.09	N	010660	500	110 억		761595	N	N	0	N	00	N
152	20230901	100215	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4230	55	2	1.32	558774640	132586	25.39	4170	4270	4110	5420	2925	4175	4214.57	3.46	0	26329	4311	4242	4191	4122	4071	4235	4115	110	1245	500	2580	5	1	22000000	931	26.11	0.71	12	0.60	162.00	5976.00	8150	20220922	-48.10	2655	20230327	59.32	5580	-24.19	20230619	2655	59.32	20230327	8150	-48.10	20220922	2655	59.32	20230327	8.09	N	010660	500	110 억		761595	N	N	0	N	00	N
153	20230901	090213	55	60.00	KOSPI		기계	N	N	N	Y	60	N	4130	-45	5	-1.08	69944815	16879	3.23	4170	4170	4110	5420	2925	4175	4142.99	3.46	0	4183	4311	4242	4191	4122	4071	4235	4115	110	1245	500	2580	5	1	22000000	909	25.49	0.69	12	0.08	162.00	5976.00	8150	20220922	-49.33	2655	20230327	55.56	5580	-25.99	20230619	2655	55.56	20230327	8150	-49.33	20220922	2655	55.56	20230327	8.09	N	010660	500	110 억		761595	N	N	0	N	00	N