KissMeData/210540/price/prices-20230901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160927	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13150	150	2	1.15	467101390	35832	40.72	12900	13170	12900	16900	9100	13000	13035.86	7.87	3382	13686	13342	13146	12802	12606	13245	12705	55	3900	500	9100	10	1	11041708	1452	8.13	0.60	12	0.32	1617.00	21776.00	17800	20230725	-26.12	8840	20220930	48.76	17800	-26.12	20230725	10440	25.96	20230327	17800	-26.12	20230725	8840	48.76	20220930	2.30	N	210540	500	55 억	869351	N	N	2	N	N
3	20230927	150937	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13150	150	2	1.15	425827690	32690	37.15	12900	13170	12900	16900	9100	13000	13026.24	7.87	3299	13686	13342	13146	12802	12606	13245	12705	55	3900	500	9100	10	1	11041708	1452	8.13	0.60	12	0.30	1617.00	21776.00	17800	20230725	-26.12	8840	20220930	48.76	17800	-26.12	20230725	10440	25.96	20230327	17800	-26.12	20230725	8840	48.76	20220930	2.30	N	210540	500	55 억	869351	N	N	5	N	N
4	20230927	140937	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13030	30	2	0.23	141677410	10880	12.36	12900	13100	12900	16900	9100	13000	13021.82	7.87	87	13686	13342	13146	12802	12606	13245	12705	55	3900	500	9100	10	1	11041708	1439	8.06	0.60	12	0.10	1617.00	21776.00	17800	20230725	-26.80	8840	20220930	47.40	17800	-26.80	20230725	10440	24.81	20230327	17800	-26.80	20230725	8840	47.40	20220930	2.30	N	210540	500	55 억	869351	N	N	5	N	N
5	20230927	130923	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13000	0	3	0.00	111269880	8545	9.71	12900	13100	12900	16900	9100	13000	13021.64	7.87	-763	13686	13342	13146	12802	12606	13245	12705	55	3900	500	9100	10	1	11041708	1435	8.04	0.60	12	0.08	1617.00	21776.00	17800	20230725	-26.97	8840	20220930	47.06	17800	-26.97	20230725	10440	24.52	20230327	17800	-26.97	20230725	8840	47.06	20220930	2.30	N	210540	500	55 억	869351	N	N	5	N	N
6	20230927	120924	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13010	10	2	0.08	100122420	7687	8.74	12900	13100	12900	16900	9100	13000	13024.90	7.87	-655	13686	13342	13146	12802	12606	13245	12705	55	3900	500	9100	10	1	11041708	1437	8.05	0.60	12	0.07	1617.00	21776.00	17800	20230725	-26.91	8840	20220930	47.17	17800	-26.91	20230725	10440	24.62	20230327	17800	-26.91	20230725	8840	47.17	20220930	2.30	N	210540	500	55 억	869351	N	N	5	N	N
7	20230927	110933	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13060	60	2	0.46	74359200	5704	6.48	12900	13100	12900	16900	9100	13000	13036.33	7.87	639	13686	13342	13146	12802	12606	13245	12705	55	3900	500	9100	10	1	11041708	1442	8.08	0.60	12	0.05	1617.00	21776.00	17800	20230725	-26.63	8840	20220930	47.74	17800	-26.63	20230725	10440	25.10	20230327	17800	-26.63	20230725	8840	47.74	20220930	2.30	N	210540	500	55 억	869351	N	N	5	N	N
8	20230927	100924	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13050	50	2	0.38	48567540	3729	4.24	12900	13090	12900	16900	9100	13000	13024.28	7.87	884	13686	13342	13146	12802	12606	13245	12705	55	3900	500	9100	10	1	11041708	1441	8.07	0.60	12	0.03	1617.00	21776.00	17800	20230725	-26.69	8840	20220930	47.62	17800	-26.69	20230725	10440	25.00	20230327	17800	-26.69	20230725	8840	47.62	20220930	2.30	N	210540	500	55 억	869351	N	N	5	N	N
9	20230927	090943	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13090	90	2	0.69	16230870	1249	1.42	12900	13090	12900	16900	9100	13000	12995.09	7.87	215	13686	13342	13146	12802	12606	13245	12705	55	3900	500	9100	10	1	11041708	1445	8.10	0.60	12	0.01	1617.00	21776.00	17800	20230725	-26.46	8840	20220930	48.08	17800	-26.46	20230725	10440	25.38	20230327	17800	-26.46	20230725	8840	48.08	20220930	2.30	N	210540	500	55 억	869351	N	N	5	N	N
10	20230926	160925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13000	-300	5	-2.26	1149364660	87636	202.75	13240	13490	12950	17290	9310	13300	13115.24	8.11	-23828	13680	13490	13350	13160	13020	13585	13255	55	3990	500	9310	10	1	11041708	1435	8.04	0.60	12	0.79	1617.00	21776.00	17800	20230725	-26.97	8840	20220930	47.06	17800	-26.97	20230725	10440	24.52	20230327	17800	-26.97	20230725	8840	47.06	20220930	2.32	N	210540	500	55 억	895103	N	N	5	N	N
11	20230926	150923	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13090	-210	5	-1.58	1056115450	80468	186.17	13240	13490	12950	17290	9310	13300	13124.66	8.11	-24138	13680	13490	13350	13160	13020	13585	13255	55	3990	500	9310	10	1	11041708	1445	8.10	0.60	12	0.73	1617.00	21776.00	17800	20230725	-26.46	8840	20220930	48.08	17800	-26.46	20230725	10440	25.38	20230327	17800	-26.46	20230725	8840	48.08	20220930	2.32	N	210540	500	55 억	895103	N	N	10	N	N
12	20230926	140919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13030	-270	5	-2.03	524392840	40145	92.88	13240	13490	12950	17290	9310	13300	13062.47	8.11	-23696	13680	13490	13350	13160	13020	13585	13255	55	3990	500	9310	10	1	11041708	1439	8.06	0.60	12	0.36	1617.00	21776.00	17800	20230725	-26.80	8840	20220930	47.40	17800	-26.80	20230725	10440	24.81	20230327	17800	-26.80	20230725	8840	47.40	20220930	2.32	N	210540	500	55 억	895103	N	N	10	N	N
13	20230926	130920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12980	-320	5	-2.41	430614990	32953	76.24	13240	13490	12950	17290	9310	13300	13067.55	8.11	-18027	13680	13490	13350	13160	13020	13585	13255	55	3990	500	9310	10	1	11041708	1433	8.03	0.60	12	0.30	1617.00	21776.00	17800	20230725	-27.08	8840	20220930	46.83	17800	-27.08	20230725	10440	24.33	20230327	17800	-27.08	20230725	8840	46.83	20220930	2.32	N	210540	500	55 억	895103	N	N	10	N	N
14	20230926	120927	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12980	-320	5	-2.41	371797260	28421	65.75	13240	13490	12950	17290	9310	13300	13081.78	8.11	-15940	13680	13490	13350	13160	13020	13585	13255	55	3990	500	9310	10	1	11041708	1433	8.03	0.60	12	0.26	1617.00	21776.00	17800	20230725	-27.08	8840	20220930	46.83	17800	-27.08	20230725	10440	24.33	20230327	17800	-27.08	20230725	8840	46.83	20220930	2.32	N	210540	500	55 억	895103	N	N	10	N	N
15	20230926	110923	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13010	-290	5	-2.18	320643980	24478	56.63	13240	13490	12960	17290	9310	13300	13099.27	8.11	-13612	13680	13490	13350	13160	13020	13585	13255	55	3990	500	9310	10	1	11041708	1437	8.05	0.60	12	0.22	1617.00	21776.00	17800	20230725	-26.91	8840	20220930	47.17	17800	-26.91	20230725	10440	24.62	20230327	17800	-26.91	20230725	8840	47.17	20220930	2.32	N	210540	500	55 억	895103	N	N	10	N	N
16	20230926	100923	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13040	-260	5	-1.95	174462440	13248	30.65	13240	13490	13010	17290	9310	13300	13168.96	8.11	-5870	13680	13490	13350	13160	13020	13585	13255	55	3990	500	9310	10	1	11041708	1440	8.06	0.60	12	0.12	1617.00	21776.00	17800	20230725	-26.74	8840	20220930	47.51	17800	-26.74	20230725	10440	24.90	20230327	17800	-26.74	20230725	8840	47.51	20220930	2.32	N	210540	500	55 억	895103	N	N	10	N	N
17	20230926	090925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13430	130	2	0.98	13230760	997	2.31	13240	13430	13240	17290	9310	13300	13270.57	8.11	109	13680	13490	13350	13160	13020	13585	13255	55	3990	500	9310	10	1	11041708	1483	8.31	0.62	12	0.01	1617.00	21776.00	17800	20230725	-24.55	8840	20220930	51.92	17800	-24.55	20230725	10440	28.64	20230327	17800	-24.55	20230725	8840	51.92	20220930	2.32	N	210540	500	55 억	895103	N	N	10	N	N
18	20230925	160924	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13300	0	3	0.00	577518480	43206	70.75	13280	13540	13210	17290	9310	13300	13368.18	8.07	3952	13580	13440	13250	13110	12920	13510	13180	55	3990	500	9310	10	1	11041708	1469	8.23	0.61	12	0.39	1617.00	21776.00	17800	20230725	-25.28	8840	20220930	50.45	17800	-25.28	20230725	10440	27.39	20230327	17800	-25.28	20230725	8840	50.45	20220930	2.41	N	210540	500	55 억	891170	N	N	10	N	N
19	20230925	150927	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13300	0	3	0.00	503079770	37607	61.58	13280	13540	13210	17290	9310	13300	13377.29	8.07	3959	13580	13440	13250	13110	12920	13510	13180	55	3990	500	9310	10	1	11041708	1469	8.23	0.61	12	0.34	1617.00	21776.00	17800	20230725	-25.28	8840	20220930	50.45	17800	-25.28	20230725	10440	27.39	20230327	17800	-25.28	20230725	8840	50.45	20220930	2.41	N	210540	500	55 억	891170	N	N	2	N	N
20	20230925	140911	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13290	-10	5	-0.08	466171370	34833	57.04	13280	13540	13210	17290	9310	13300	13383.04	8.07	3240	13580	13440	13250	13110	12920	13510	13180	55	3990	500	9310	10	1	11041708	1467	8.22	0.61	12	0.32	1617.00	21776.00	17800	20230725	-25.34	8840	20220930	50.34	17800	-25.34	20230725	10440	27.30	20230327	17800	-25.34	20230725	8840	50.34	20220930	2.41	N	210540	500	55 억	891170	N	N	2	N	N
21	20230925	130916	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13280	-20	5	-0.15	421366300	31469	51.53	13280	13540	13210	17290	9310	13300	13389.89	8.07	609	13580	13440	13250	13110	12920	13510	13180	55	3990	500	9310	10	1	11041708	1466	8.21	0.61	12	0.29	1617.00	21776.00	17800	20230725	-25.39	8840	20220930	50.23	17800	-25.39	20230725	10440	27.20	20230327	17800	-25.39	20230725	8840	50.23	20220930	2.41	N	210540	500	55 억	891170	N	N	2	N	N
22	20230925	120921	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13250	-50	5	-0.38	379243590	28307	46.35	13280	13540	13210	17290	9310	13300	13397.52	8.07	75	13580	13440	13250	13110	12920	13510	13180	55	3990	500	9310	10	1	11041708	1463	8.19	0.61	12	0.26	1617.00	21776.00	17800	20230725	-25.56	8840	20220930	49.89	17800	-25.56	20230725	10440	26.92	20230327	17800	-25.56	20230725	8840	49.89	20220930	2.41	N	210540	500	55 억	891170	N	N	2	N	N
23	20230925	110917	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13270	-30	5	-0.23	328128460	24449	40.03	13280	13540	13210	17290	9310	13300	13420.94	8.07	905	13580	13440	13250	13110	12920	13510	13180	55	3990	500	9310	10	1	11041708	1465	8.21	0.61	12	0.22	1617.00	21776.00	17800	20230725	-25.45	8840	20220930	50.11	17800	-25.45	20230725	10440	27.11	20230327	17800	-25.45	20230725	8840	50.11	20220930	2.41	N	210540	500	55 억	891170	N	N	2	N	N
24	20230925	100921	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13440	140	2	1.05	205889990	15348	25.13	13280	13540	13210	17290	9310	13300	13414.78	8.07	3472	13580	13440	13250	13110	12920	13510	13180	55	3990	500	9310	10	1	11041708	1484	8.31	0.62	12	0.14	1617.00	21776.00	17800	20230725	-24.49	8840	20220930	52.04	17800	-24.49	20230725	10440	28.74	20230327	17800	-24.49	20230725	8840	52.04	20220930	2.41	N	210540	500	55 억	891170	N	N	2	N	N
25	20230925	090916	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13430	130	2	0.98	34626580	2599	4.26	13280	13450	13220	17290	9310	13300	13323.04	8.07	46	13580	13440	13250	13110	12920	13510	13180	55	3990	500	9310	10	1	11041708	1483	8.31	0.62	12	0.02	1617.00	21776.00	17800	20230725	-24.55	8840	20220930	51.92	17800	-24.55	20230725	10440	28.64	20230327	17800	-24.55	20230725	8840	51.92	20220930	2.41	N	210540	500	55 억	891170	N	N	2	N	N
26	20230922	160950	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13300	-40	5	-0.30	804385830	60880	114.33	13150	13390	13060	17340	9340	13340	13212.23	8.15	-9522	13860	13600	13430	13170	13000	13515	13085	55	4000	500	9330	10	1	11041708	1469	8.23	0.61	12	0.55	1617.00	21776.00	17800	20230725	-25.28	8840	20220930	50.45	17800	-25.28	20230725	10440	27.39	20230327	17800	-25.28	20230725	8840	50.45	20220930	2.41	N	210540	500	55 억	900174	N	N	2	N	N
27	20230922	150944	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13350	10	2	0.07	770401280	58327	109.54	13150	13390	13060	17340	9340	13340	13208.31	8.15	-9371	13860	13600	13430	13170	13000	13515	13085	55	4000	500	9330	10	1	11041708	1474	8.26	0.61	12	0.53	1617.00	21776.00	17800	20230725	-25.00	8840	20220930	51.02	17800	-25.00	20230725	10440	27.87	20230327	17800	-25.00	20230725	8840	51.02	20220930	2.41	N	210540	500	55 억	900174	N	N	1	N	N
28	20230922	140943	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13330	-10	5	-0.07	668659380	50693	95.20	13150	13390	13060	17340	9340	13340	13190.37	8.15	-7866	13860	13600	13430	13170	13000	13515	13085	55	4000	500	9330	10	1	11041708	1472	8.24	0.61	12	0.46	1617.00	21776.00	17800	20230725	-25.11	8840	20220930	50.79	17800	-25.11	20230725	10440	27.68	20230327	17800	-25.11	20230725	8840	50.79	20220930	2.41	N	210540	500	55 억	900174	N	N	1	N	N
29	20230922	130845	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13340	0	3	0.00	628268870	47661	89.51	13150	13390	13060	17340	9340	13340	13182.03	8.15	-7250	13860	13600	13430	13170	13000	13515	13085	55	4000	500	9330	10	1	11041708	1473	8.25	0.61	12	0.43	1617.00	21776.00	17800	20230725	-25.06	8840	20220930	50.90	17800	-25.06	20230725	10440	27.78	20230327	17800	-25.06	20230725	8840	50.90	20220930	2.41	N	210540	500	55 억	900174	N	N	1	N	N
30	20230922	120844	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13330	-10	5	-0.07	563041410	42768	80.32	13150	13390	13060	17340	9340	13340	13165.02	8.15	-6073	13860	13600	13430	13170	13000	13515	13085	55	4000	500	9330	10	1	11041708	1472	8.24	0.61	12	0.39	1617.00	21776.00	17800	20230725	-25.11	8840	20220930	50.79	17800	-25.11	20230725	10440	27.68	20230327	17800	-25.11	20230725	8840	50.79	20220930	2.41	N	210540	500	55 억	900174	N	N	1	N	N
31	20230922	110839	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13390	50	2	0.37	521656080	39666	74.49	13150	13390	13060	17340	9340	13340	13151.21	8.15	-6006	13860	13600	13430	13170	13000	13515	13085	55	4000	500	9330	10	1	11041708	1478	8.28	0.61	12	0.36	1617.00	21776.00	17800	20230725	-24.78	8840	20220930	51.47	17800	-24.78	20230725	10440	28.26	20230327	17800	-24.78	20230725	8840	51.47	20220930	2.41	N	210540	500	55 억	900174	N	N	1	N	N
32	20230922	100840	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13100	-240	5	-1.80	425970010	32424	60.89	13150	13300	13060	17340	9340	13340	13137.49	8.15	-9862	13860	13600	13430	13170	13000	13515	13085	55	4000	500	9330	10	1	11041708	1446	8.10	0.60	12	0.29	1617.00	21776.00	17800	20230725	-26.40	8840	20220930	48.19	17800	-26.40	20230725	10440	25.48	20230327	17800	-26.40	20230725	8840	48.19	20220930	2.41	N	210540	500	55 억	900174	N	N	1	N	N
33	20230922	090836	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13100	-240	5	-1.80	175946790	13385	25.14	13150	13200	13090	17340	9340	13340	13145.07	8.15	-4199	13860	13600	13430	13170	13000	13515	13085	55	4000	500	9330	10	1	11041708	1446	8.10	0.60	12	0.12	1617.00	21776.00	17800	20230725	-26.40	8840	20220930	48.19	17800	-26.40	20230725	10440	25.48	20230327	17800	-26.40	20230725	8840	48.19	20220930	2.41	N	210540	500	55 억	900174	N	N	1	N	N
34	20230921	160841	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13340	-220	5	-1.62	709032820	53101	85.81	13550	13690	13260	17620	9500	13560	13352.61	8.10	8154	14146	13852	13706	13412	13266	13780	13340	55	4060	500	9490	10	1	11041708	1473	8.25	0.61	12	0.48	1617.00	21776.00	17800	20230725	-25.06	8840	20220930	50.90	17800	-25.06	20230725	10440	27.78	20230327	17800	-25.06	20230725	8840	50.90	20220930	2.46	N	210540	500	55 억	893963	N	N	1	N	N
35	20230921	150829	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13370	-190	5	-1.40	663554050	49689	80.29	13550	13690	13260	17620	9500	13560	13354.14	8.10	7337	14146	13852	13706	13412	13266	13780	13340	55	4060	500	9490	10	1	11041708	1476	8.27	0.61	12	0.45	1617.00	21776.00	17800	20230725	-24.89	8840	20220930	51.24	17800	-24.89	20230725	10440	28.07	20230327	17800	-24.89	20230725	8840	51.24	20220930	2.46	N	210540	500	55 억	893963	N	N	3	N	N
36	20230921	140836	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13340	-220	5	-1.62	516100150	38631	62.42	13550	13690	13260	17620	9500	13560	13359.74	8.10	1038	14146	13852	13706	13412	13266	13780	13340	55	4060	500	9490	10	1	11041708	1473	8.25	0.61	12	0.35	1617.00	21776.00	17800	20230725	-25.06	8840	20220930	50.90	17800	-25.06	20230725	10440	27.78	20230327	17800	-25.06	20230725	8840	50.90	20220930	2.46	N	210540	500	55 억	893963	N	N	3	N	N
37	20230921	130831	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13310	-250	5	-1.84	414312770	31002	50.10	13550	13690	13260	17620	9500	13560	13364.07	8.10	-3141	14146	13852	13706	13412	13266	13780	13340	55	4060	500	9490	10	1	11041708	1470	8.23	0.61	12	0.28	1617.00	21776.00	17800	20230725	-25.22	8840	20220930	50.57	17800	-25.22	20230725	10440	27.49	20230327	17800	-25.22	20230725	8840	50.57	20220930	2.46	N	210540	500	55 억	893963	N	N	3	N	N
38	20230921	120823	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13300	-260	5	-1.92	295820320	22078	35.68	13550	13690	13280	17620	9500	13560	13398.87	8.10	-5404	14146	13852	13706	13412	13266	13780	13340	55	4060	500	9490	10	1	11041708	1469	8.23	0.61	12	0.20	1617.00	21776.00	17800	20230725	-25.28	8840	20220930	50.45	17800	-25.28	20230725	10440	27.39	20230327	17800	-25.28	20230725	8840	50.45	20220930	2.46	N	210540	500	55 억	893963	N	N	3	N	N
39	20230921	110843	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13340	-220	5	-1.62	234961560	17506	28.29	13550	13690	13320	17620	9500	13560	13421.77	8.10	-4947	14146	13852	13706	13412	13266	13780	13340	55	4060	500	9490	10	1	11041708	1473	8.25	0.61	12	0.16	1617.00	21776.00	17800	20230725	-25.06	8840	20220930	50.90	17800	-25.06	20230725	10440	27.78	20230327	17800	-25.06	20230725	8840	50.90	20220930	2.46	N	210540	500	55 억	893963	N	N	3	N	N
40	20230921	100826	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13350	-210	5	-1.55	168123200	12497	20.19	13550	13690	13350	17620	9500	13560	13453.08	8.10	-4493	14146	13852	13706	13412	13266	13780	13340	55	4060	500	9490	10	1	11041708	1474	8.26	0.61	12	0.11	1617.00	21776.00	17800	20230725	-25.00	8840	20220930	51.02	17800	-25.00	20230725	10440	27.87	20230327	17800	-25.00	20230725	8840	51.02	20220930	2.46	N	210540	500	55 억	893963	N	N	3	N	N
41	20230921	090831	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13410	-150	5	-1.11	28254530	2096	3.39	13550	13550	13410	17620	9500	13560	13480.21	8.10	-899	14146	13852	13706	13412	13266	13780	13340	55	4060	500	9490	10	1	11041708	1481	8.29	0.62	12	0.02	1617.00	21776.00	17800	20230725	-24.66	8840	20220930	51.70	17800	-24.66	20230725	10440	28.45	20230327	17800	-24.66	20230725	8840	51.70	20220930	2.46	N	210540	500	55 억	893963	N	N	3	N	N
42	20230920	160836	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13560	-440	5	-3.14	844720010	61606	139.00	13990	14000	13560	18200	9800	14000	13713.86	8.09	2786	14253	14126	13953	13826	13653	14150	13850	55	4200	500	9800	10	1	11041708	1497	8.39	0.62	12	0.56	1617.00	21776.00	17800	20230725	-23.82	8840	20220930	53.39	17800	-23.82	20230725	10440	29.89	20230327	17800	-23.82	20230725	8840	53.39	20220930	2.44	N	210540	500	55 억	893164	N	N	3	N	N
43	20230920	150814	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13580	-420	5	-3.00	801053290	58387	131.74	13990	14000	13560	18200	9800	14000	13719.72	8.09	2839	14253	14126	13953	13826	13653	14150	13850	55	4200	500	9800	10	1	11041708	1499	8.40	0.62	12	0.53	1617.00	21776.00	17800	20230725	-23.71	8840	20220930	53.62	17800	-23.71	20230725	10440	30.08	20230327	17800	-23.71	20230725	8840	53.62	20220930	2.44	N	210540	500	55 억	893164	N	N	2	N	N
44	20230920	140825	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13640	-360	5	-2.57	664536300	48334	109.06	13990	14000	13590	18200	9800	14000	13748.84	8.09	3230	14253	14126	13953	13826	13653	14150	13850	55	4200	500	9800	10	1	11041708	1506	8.44	0.63	12	0.44	1617.00	21776.00	17800	20230725	-23.37	8840	20220930	54.30	17800	-23.37	20230725	10440	30.65	20230327	17800	-23.37	20230725	8840	54.30	20220930	2.44	N	210540	500	55 억	893164	N	N	2	N	N
45	20230920	130820	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13700	-300	5	-2.14	500484430	36300	81.90	13990	14000	13670	18200	9800	14000	13787.45	8.09	-424	14253	14126	13953	13826	13653	14150	13850	55	4200	500	9800	10	1	11041708	1513	8.47	0.63	12	0.33	1617.00	21776.00	17800	20230725	-23.03	8840	20220930	54.98	17800	-23.03	20230725	10440	31.23	20230327	17800	-23.03	20230725	8840	54.98	20220930	2.44	N	210540	500	55 억	893164	N	N	2	N	N
46	20230920	120820	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13700	-300	5	-2.14	362856990	26255	59.24	13990	14000	13690	18200	9800	14000	13820.49	8.09	-3835	14253	14126	13953	13826	13653	14150	13850	55	4200	500	9800	10	1	11041708	1513	8.47	0.63	12	0.24	1617.00	21776.00	17800	20230725	-23.03	8840	20220930	54.98	17800	-23.03	20230725	10440	31.23	20230327	17800	-23.03	20230725	8840	54.98	20220930	2.44	N	210540	500	55 억	893164	N	N	2	N	N
47	20230920	110830	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13770	-230	5	-1.64	278009320	20076	45.30	13990	14000	13770	18200	9800	14000	13847.84	8.09	-4903	14253	14126	13953	13826	13653	14150	13850	55	4200	500	9800	10	1	11041708	1520	8.52	0.63	12	0.18	1617.00	21776.00	17800	20230725	-22.64	8840	20220930	55.77	17800	-22.64	20230725	10440	31.90	20230327	17800	-22.64	20230725	8840	55.77	20220930	2.44	N	210540	500	55 억	893164	N	N	2	N	N
48	20230920	100810	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13810	-190	5	-1.36	157867670	11370	25.65	13990	14000	13800	18200	9800	14000	13884.58	8.09	-1729	14253	14126	13953	13826	13653	14150	13850	55	4200	500	9800	10	1	11041708	1525	8.54	0.63	12	0.10	1617.00	21776.00	17800	20230725	-22.42	8840	20220930	56.22	17800	-22.42	20230725	10440	32.28	20230327	17800	-22.42	20230725	8840	56.22	20220930	2.44	N	210540	500	55 억	893164	N	N	2	N	N
49	20230920	090822	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14000	0	3	0.00	11482290	821	1.85	13990	14000	13910	18200	9800	14000	13985.74	8.09	-203	14253	14126	13953	13826	13653	14150	13850	55	4200	500	9800	10	1	11041708	1546	8.66	0.64	12	0.01	1617.00	21776.00	17800	20230725	-21.35	8840	20220930	58.37	17800	-21.35	20230725	10440	34.10	20230327	17800	-21.35	20230725	8840	58.37	20220930	2.44	N	210540	500	55 억	893164	N	N	2	N	N
50	20230919	160818	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14000	0	3	0.00	599386590	43055	35.63	14000	14080	13780	18200	9800	14000	13920.90	8.15	-8311	14400	14200	14030	13830	13660	14300	13930	55	4200	500	9800	10	1	11041708	1546	8.66	0.64	12	0.39	1617.00	21776.00	17800	20230725	-21.35	8840	20220930	58.37	17800	-21.35	20230725	10440	34.10	20230327	17800	-21.35	20230725	8840	58.37	20220930	2.59	N	210540	500	55 억	900424	N	N	2	N	N
51	20230919	150819	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14010	10	2	0.07	578544530	41566	34.39	14000	14080	13780	18200	9800	14000	13918.70	8.15	-7950	14400	14200	14030	13830	13660	14300	13930	55	4200	500	9800	10	1	11041708	1547	8.66	0.64	12	0.38	1617.00	21776.00	17800	20230725	-21.29	8840	20220930	58.48	17800	-21.29	20230725	10440	34.20	20230327	17800	-21.29	20230725	8840	58.48	20220930	2.59	N	210540	500	55 억	900424	N	N	2	N	N
52	20230919	140816	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14050	50	2	0.36	453543190	32655	27.02	14000	14050	13780	18200	9800	14000	13888.94	8.15	-5063	14400	14200	14030	13830	13660	14300	13930	55	4200	500	9800	10	1	11041708	1551	8.69	0.65	12	0.30	1617.00	21776.00	17800	20230725	-21.07	8840	20220930	58.94	17800	-21.07	20230725	10440	34.58	20230327	17800	-21.07	20230725	8840	58.94	20220930	2.59	N	210540	500	55 억	900424	N	N	2	N	N
53	20230919	130803	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13900	-100	5	-0.71	337316200	24330	20.13	14000	14000	13780	18200	9800	14000	13864.21	8.15	-6744	14400	14200	14030	13830	13660	14300	13930	55	4200	500	9800	10	1	11041708	1535	8.60	0.64	12	0.22	1617.00	21776.00	17800	20230725	-21.91	8840	20220930	57.24	17800	-21.91	20230725	10440	33.14	20230327	17800	-21.91	20230725	8840	57.24	20220930	2.59	N	210540	500	55 억	900424	N	N	2	N	N
54	20230919	120819	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13830	-170	5	-1.21	291390570	21012	17.39	14000	14000	13780	18200	9800	14000	13867.82	8.15	-7234	14400	14200	14030	13830	13660	14300	13930	55	4200	500	9800	10	1	11041708	1527	8.55	0.64	12	0.19	1617.00	21776.00	17800	20230725	-22.30	8840	20220930	56.45	17800	-22.30	20230725	10440	32.47	20230327	17800	-22.30	20230725	8840	56.45	20220930	2.59	N	210540	500	55 억	900424	N	N	2	N	N
55	20230919	110824	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13870	-130	5	-0.93	251125020	18103	14.98	14000	14000	13780	18200	9800	14000	13872.01	8.15	-6737	14400	14200	14030	13830	13660	14300	13930	55	4200	500	9800	10	1	11041708	1531	8.58	0.64	12	0.16	1617.00	21776.00	17800	20230725	-22.08	8840	20220930	56.90	17800	-22.08	20230725	10440	32.85	20230327	17800	-22.08	20230725	8840	56.90	20220930	2.59	N	210540	500	55 억	900424	N	N	2	N	N
56	20230919	100817	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13910	-90	5	-0.64	200040730	14417	11.93	14000	14000	13780	18200	9800	14000	13875.34	8.15	-5649	14400	14200	14030	13830	13660	14300	13930	55	4200	500	9800	10	1	11041708	1536	8.60	0.64	12	0.13	1617.00	21776.00	17800	20230725	-21.85	8840	20220930	57.35	17800	-21.85	20230725	10440	33.24	20230327	17800	-21.85	20230725	8840	57.35	20220930	2.59	N	210540	500	55 억	900424	N	N	2	N	N
57	20230919	090814	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13830	-170	5	-1.21	41835020	3013	2.49	14000	14000	13830	18200	9800	14000	13884.84	8.15	-1768	14400	14200	14030	13830	13660	14300	13930	55	4200	500	9800	10	1	11041708	1527	8.55	0.64	12	0.03	1617.00	21776.00	17800	20230725	-22.30	8840	20220930	56.45	17800	-22.30	20230725	10440	32.47	20230327	17800	-22.30	20230725	8840	56.45	20220930	2.59	N	210540	500	55 억	900424	N	N	2	N	N
58	20230918	160818	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14000	110	2	0.79	1691890010	120267	64.15	13950	14230	13860	18050	9730	13890	14067.87	8.40	-23081	14796	14342	13796	13342	12796	14570	13570	55	4160	500	9720	10	1	11041708	1546	8.66	0.64	12	1.09	1617.00	21776.00	17800	20230725	-21.35	8840	20220930	58.37	17800	-21.35	20230725	10440	34.10	20230327	17800	-21.35	20230725	8840	58.37	20220930	2.57	N	210540	500	55 억	927055	N	N	2	N	N
59	20230918	150815	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13910	20	2	0.14	1608284410	114262	60.94	13950	14230	13870	18050	9730	13890	14075.43	8.40	-23465	14796	14342	13796	13342	12796	14570	13570	55	4160	500	9720	10	1	11041708	1536	8.60	0.64	12	1.03	1617.00	21776.00	17800	20230725	-21.85	8840	20220930	57.35	17800	-21.85	20230725	10440	33.24	20230327	17800	-21.85	20230725	8840	57.35	20220930	2.57	N	210540	500	55 억	927055	N	N	5	N	N
60	20230918	140836	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14000	110	2	0.79	1496528010	106242	56.67	13950	14230	13870	18050	9730	13890	14086.05	8.40	-20823	14796	14342	13796	13342	12796	14570	13570	55	4160	500	9720	10	1	11041708	1546	8.66	0.64	12	0.96	1617.00	21776.00	17800	20230725	-21.35	8840	20220930	58.37	17800	-21.35	20230725	10440	34.10	20230327	17800	-21.35	20230725	8840	58.37	20220930	2.57	N	210540	500	55 억	927055	N	N	5	N	N
61	20230918	130814	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14080	190	2	1.37	1336975090	94864	50.60	13950	14230	13870	18050	9730	13890	14093.63	8.40	-19063	14796	14342	13796	13342	12796	14570	13570	55	4160	500	9720	10	1	11041708	1555	8.71	0.65	12	0.86	1617.00	21776.00	17800	20230725	-20.90	8840	20220930	59.28	17800	-20.90	20230725	10440	34.87	20230327	17800	-20.90	20230725	8840	59.28	20220930	2.57	N	210540	500	55 억	927055	N	N	5	N	N
62	20230918	120819	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14130	240	2	1.73	1141847690	81023	43.21	13950	14230	13870	18050	9730	13890	14092.92	8.40	-14871	14796	14342	13796	13342	12796	14570	13570	55	4160	500	9720	10	1	11041708	1560	8.74	0.65	12	0.73	1617.00	21776.00	17800	20230725	-20.62	8840	20220930	59.84	17800	-20.62	20230725	10440	35.34	20230327	17800	-20.62	20230725	8840	59.84	20220930	2.57	N	210540	500	55 억	927055	N	N	5	N	N
63	20230918	110807	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14160	270	2	1.94	1020776120	72466	38.65	13950	14230	13870	18050	9730	13890	14086.31	8.40	-13893	14796	14342	13796	13342	12796	14570	13570	55	4160	500	9720	10	1	11041708	1564	8.76	0.65	12	0.66	1617.00	21776.00	17800	20230725	-20.45	8840	20220930	60.18	17800	-20.45	20230725	10440	35.63	20230327	17800	-20.45	20230725	8840	60.18	20220930	2.57	N	210540	500	55 억	927055	N	N	5	N	N
64	20230918	100801	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13970	80	2	0.58	825802370	58634	31.27	13950	14230	13870	18050	9730	13890	14084.06	8.40	-10643	14796	14342	13796	13342	12796	14570	13570	55	4160	500	9720	10	1	11041708	1543	8.64	0.64	12	0.53	1617.00	21776.00	17800	20230725	-21.52	8840	20220930	58.03	17800	-21.52	20230725	10440	33.81	20230327	17800	-21.52	20230725	8840	58.03	20220930	2.57	N	210540	500	55 억	927055	N	N	5	N	N
65	20230918	090804	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14150	260	2	1.87	208245880	14838	7.91	13950	14150	13870	18050	9730	13890	14034.76	8.40	3037	14796	14342	13796	13342	12796	14570	13570	55	4160	500	9720	10	1	11041708	1562	8.75	0.65	12	0.13	1617.00	21776.00	17800	20230725	-20.51	8840	20220930	60.07	17800	-20.51	20230725	10440	35.54	20230327	17800	-20.51	20230725	8840	60.07	20220930	2.57	N	210540	500	55 억	927055	N	N	5	N	N
66	20230915	160811	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13890	730	2	5.55	2579379990	186905	540.67	13250	14250	13250	17100	9220	13160	13800.38	8.20	15860	13406	13282	13176	13052	12946	13345	13115	55	3940	500	9210	10	1	11041708	1534	8.59	0.64	12	1.69	1617.00	21776.00	17800	20230725	-21.97	8840	20220930	57.13	17800	-21.97	20230725	10440	33.05	20230327	17800	-21.97	20230725	8840	57.13	20220930	2.61	N	210540	500	55 억	905854	N	N	5	N	N
67	20230915	150811	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13750	590	2	4.48	2499523080	181143	524.00	13250	14250	13250	17100	9220	13160	13798.62	8.20	15967	13406	13282	13176	13052	12946	13345	13115	55	3940	500	9210	10	1	11041708	1518	8.50	0.63	12	1.64	1617.00	21776.00	17800	20230725	-22.75	8840	20220930	55.54	17800	-22.75	20230725	10440	31.70	20230327	17800	-22.75	20230725	8840	55.54	20220930	2.61	N	210540	500	55 억	905854	N	N	19	N	N
68	20230915	140812	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13860	700	2	5.32	2261860980	163925	474.20	13250	14250	13250	17100	9220	13160	13798.15	8.20	11488	13406	13282	13176	13052	12946	13345	13115	55	3940	500	9210	10	1	11041708	1530	8.57	0.64	12	1.48	1617.00	21776.00	17800	20230725	-22.13	8840	20220930	56.79	17800	-22.13	20230725	10440	32.76	20230327	17800	-22.13	20230725	8840	56.79	20220930	2.61	N	210540	500	55 억	905854	N	N	19	N	N
69	20230915	130805	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13660	500	2	3.80	1167751960	85777	248.13	13250	13800	13250	17100	9220	13160	13613.82	8.20	13179	13406	13282	13176	13052	12946	13345	13115	55	3940	500	9210	10	1	11041708	1508	8.45	0.63	12	0.78	1617.00	21776.00	17800	20230725	-23.26	8840	20220930	54.52	17800	-23.26	20230725	10440	30.84	20230327	17800	-23.26	20230725	8840	54.52	20220930	2.61	N	210540	500	55 억	905854	N	N	19	N	N
70	20230915	120811	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13660	500	2	3.80	1117473540	82096	237.48	13250	13800	13250	17100	9220	13160	13611.80	8.20	13471	13406	13282	13176	13052	12946	13345	13115	55	3940	500	9210	10	1	11041708	1508	8.45	0.63	12	0.74	1617.00	21776.00	17800	20230725	-23.26	8840	20220930	54.52	17800	-23.26	20230725	10440	30.84	20230327	17800	-23.26	20230725	8840	54.52	20220930	2.61	N	210540	500	55 억	905854	N	N	19	N	N
71	20230915	110818	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13650	490	2	3.72	964651540	70961	205.27	13250	13800	13250	17100	9220	13160	13594.11	8.20	15728	13406	13282	13176	13052	12946	13345	13115	55	3940	500	9210	10	1	11041708	1507	8.44	0.63	12	0.64	1617.00	21776.00	17800	20230725	-23.31	8840	20220930	54.41	17800	-23.31	20230725	10440	30.75	20230327	17800	-23.31	20230725	8840	54.41	20220930	2.61	N	210540	500	55 억	905854	N	N	19	N	N
72	20230915	100815	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13670	510	2	3.88	636548380	47041	136.08	13250	13670	13250	17100	9220	13160	13531.79	8.20	17379	13406	13282	13176	13052	12946	13345	13115	55	3940	500	9210	10	1	11041708	1509	8.45	0.63	12	0.43	1617.00	21776.00	17800	20230725	-23.20	8840	20220930	54.64	17800	-23.20	20230725	10440	30.94	20230327	17800	-23.20	20230725	8840	54.64	20220930	2.61	N	210540	500	55 억	905854	N	N	19	N	N
73	20230915	090805	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13410	250	2	1.90	55902830	4189	12.12	13250	13420	13250	17100	9220	13160	13345.19	8.20	2413	13406	13282	13176	13052	12946	13345	13115	55	3940	500	9210	10	1	11041708	1481	8.29	0.62	12	0.04	1617.00	21776.00	17800	20230725	-24.66	8840	20220930	51.70	17800	-24.66	20230725	10440	28.45	20230327	17800	-24.66	20230725	8840	51.70	20220930	2.61	N	210540	500	55 억	905854	N	N	19	N	N
74	20230914	160814	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13160	-10	5	-0.08	453383960	34512	32.25	13090	13300	13070	17120	9220	13170	13136.97	8.19	1592	13610	13390	13200	12980	12790	13295	12885	55	3950	500	9210	10	1	11041708	1453	8.14	0.60	12	0.31	1617.00	21776.00	17800	20230725	-26.07	8840	20220930	48.87	17800	-26.07	20230725	10440	26.05	20230327	17800	-26.07	20230725	8840	48.87	20220930	2.52	N	210540	500	55 억	904460	N	N	19	N	N
75	20230914	150751	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13160	-10	5	-0.08	389959400	29693	27.75	13090	13300	13070	17120	9220	13170	13133.01	8.19	-123	13610	13390	13200	12980	12790	13295	12885	55	3950	500	9210	10	1	11041708	1453	8.14	0.60	12	0.27	1617.00	21776.00	17800	20230725	-26.07	8840	20220930	48.87	17800	-26.07	20230725	10440	26.05	20230327	17800	-26.07	20230725	8840	48.87	20220930	2.52	N	210540	500	55 억	904460	N	N	1	N	N
76	20230914	140805	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13140	-30	5	-0.23	292363140	22273	20.82	13090	13300	13070	17120	9220	13170	13126.29	8.19	-2231	13610	13390	13200	12980	12790	13295	12885	55	3950	500	9210	10	1	11041708	1451	8.13	0.60	12	0.20	1617.00	21776.00	17800	20230725	-26.18	8840	20220930	48.64	17800	-26.18	20230725	10440	25.86	20230327	17800	-26.18	20230725	8840	48.64	20220930	2.52	N	210540	500	55 억	904460	N	N	1	N	N
77	20230914	130750	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13150	-20	5	-0.15	243811720	18573	17.36	13090	13300	13070	17120	9220	13170	13127.15	8.19	-1763	13610	13390	13200	12980	12790	13295	12885	55	3950	500	9210	10	1	11041708	1452	8.13	0.60	12	0.17	1617.00	21776.00	17800	20230725	-26.12	8840	20220930	48.76	17800	-26.12	20230725	10440	25.96	20230327	17800	-26.12	20230725	8840	48.76	20220930	2.52	N	210540	500	55 억	904460	N	N	1	N	N
78	20230914	120800	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13100	-70	5	-0.53	180483950	13750	12.85	13090	13300	13070	17120	9220	13170	13126.02	8.19	55	13610	13390	13200	12980	12790	13295	12885	55	3950	500	9210	10	1	11041708	1446	8.10	0.60	12	0.12	1617.00	21776.00	17800	20230725	-26.40	8840	20220930	48.19	17800	-26.40	20230725	10440	25.48	20230327	17800	-26.40	20230725	8840	48.19	20220930	2.52	N	210540	500	55 억	904460	N	N	1	N	N
79	20230914	110753	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13130	-40	5	-0.30	137403290	10462	9.78	13090	13300	13070	17120	9220	13170	13133.46	8.19	764	13610	13390	13200	12980	12790	13295	12885	55	3950	500	9210	10	1	11041708	1450	8.12	0.60	12	0.09	1617.00	21776.00	17800	20230725	-26.24	8840	20220930	48.53	17800	-26.24	20230725	10440	25.77	20230327	17800	-26.24	20230725	8840	48.53	20220930	2.52	N	210540	500	55 억	904460	N	N	1	N	N
80	20230914	100747	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13170	0	3	0.00	74246550	5640	5.27	13090	13300	13090	17120	9220	13170	13164.25	8.19	787	13610	13390	13200	12980	12790	13295	12885	55	3950	500	9210	10	1	11041708	1454	8.14	0.60	12	0.05	1617.00	21776.00	17800	20230725	-26.01	8840	20220930	48.98	17800	-26.01	20230725	10440	26.15	20230327	17800	-26.01	20230725	8840	48.98	20220930	2.52	N	210540	500	55 억	904460	N	N	1	N	N
81	20230914	090802	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13170	0	3	0.00	19092510	1453	1.36	13090	13170	13090	17120	9220	13170	13139.50	8.19	-569	13610	13390	13200	12980	12790	13295	12885	55	3950	500	9210	10	1	11041708	1454	8.14	0.60	12	0.01	1617.00	21776.00	17800	20230725	-26.01	8840	20220930	48.98	17800	-26.01	20230725	10440	26.15	20230327	17800	-26.01	20230725	8840	48.98	20220930	2.52	N	210540	500	55 억	904460	N	N	1	N	N
82	20230913	160807	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13170	-180	5	-1.35	1405322730	106915	105.17	13280	13420	13010	17350	9350	13350	13144.26	8.82	29115	13863	13606	13443	13186	13023	13525	13105	55	4000	500	9340	10	1	11041708	1454	8.14	0.60	12	0.97	1617.00	21776.00	17800	20230725	-26.01	8840	20220930	48.98	17800	-26.01	20230725	10440	26.15	20230327	17800	-26.01	20230725	8840	48.98	20220930	2.66	N	210540	500	55 억	973620	N	N	1	N	N
83	20230913	150757	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13180	-170	5	-1.27	1322143860	100596	98.95	13280	13420	13010	17350	9350	13350	13143.06	8.82	26573	13863	13606	13443	13186	13023	13525	13105	55	4000	500	9340	10	1	11041708	1455	8.15	0.61	12	0.91	1617.00	21776.00	17800	20230725	-25.96	8840	20220930	49.10	17800	-25.96	20230725	10440	26.25	20230327	17800	-25.96	20230725	8840	49.10	20220930	2.66	N	210540	500	55 억	973620	N	N	2	N	N
84	20230913	140807	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13190	-160	5	-1.20	809234660	61630	60.62	13280	13420	13010	17350	9350	13350	13130.46	8.82	7775	13863	13606	13443	13186	13023	13525	13105	55	4000	500	9340	10	1	11041708	1456	8.16	0.61	12	0.56	1617.00	21776.00	17800	20230725	-25.90	8840	20220930	49.21	17800	-25.90	20230725	10440	26.34	20230327	17800	-25.90	20230725	8840	49.21	20220930	2.66	N	210540	500	55 억	973620	N	N	2	N	N
85	20230913	130743	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13140	-210	5	-1.57	677094920	51568	50.73	13280	13420	13010	17350	9350	13350	13130.05	8.82	-560	13863	13606	13443	13186	13023	13525	13105	55	4000	500	9340	10	1	11041708	1451	8.13	0.60	12	0.47	1617.00	21776.00	17800	20230725	-26.18	8840	20220930	48.64	17800	-26.18	20230725	10440	25.86	20230327	17800	-26.18	20230725	8840	48.64	20220930	2.66	N	210540	500	55 억	973620	N	N	2	N	N
86	20230913	120800	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13050	-300	5	-2.25	542980040	41319	40.64	13280	13420	13010	17350	9350	13350	13141.06	8.82	-5338	13863	13606	13443	13186	13023	13525	13105	55	4000	500	9340	10	1	11041708	1441	8.07	0.60	12	0.37	1617.00	21776.00	17800	20230725	-26.69	8840	20220930	47.62	17800	-26.69	20230725	10440	25.00	20230327	17800	-26.69	20230725	8840	47.62	20220930	2.66	N	210540	500	55 억	973620	N	N	2	N	N
87	20230913	110802	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13100	-250	5	-1.87	373201000	28288	27.83	13280	13420	13020	17350	9350	13350	13192.79	8.82	-5910	13863	13606	13443	13186	13023	13525	13105	55	4000	500	9340	10	1	11041708	1446	8.10	0.60	12	0.26	1617.00	21776.00	17800	20230725	-26.40	8840	20220930	48.19	17800	-26.40	20230725	10440	25.48	20230327	17800	-26.40	20230725	8840	48.19	20220930	2.66	N	210540	500	55 억	973620	N	N	2	N	N
88	20230913	100753	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13320	-30	5	-0.22	110495190	8304	8.17	13280	13420	13240	17350	9350	13350	13306.15	8.82	-332	13863	13606	13443	13186	13023	13525	13105	55	4000	500	9340	10	1	11041708	1471	8.24	0.61	12	0.08	1617.00	21776.00	17800	20230725	-25.17	8840	20220930	50.68	17800	-25.17	20230725	10440	27.59	20230327	17800	-25.17	20230725	8840	50.68	20220930	2.66	N	210540	500	55 억	973620	N	N	2	N	N
89	20230913	090746	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13260	-90	5	-0.67	32867160	2478	2.44	13280	13330	13240	17350	9350	13350	13262.84	8.82	-1410	13863	13606	13443	13186	13023	13525	13105	55	4000	500	9340	10	1	11041708	1464	8.20	0.61	12	0.02	1617.00	21776.00	17800	20230725	-25.51	8840	20220930	50.00	17800	-25.51	20230725	10440	27.01	20230327	17800	-25.51	20230725	8840	50.00	20220930	2.66	N	210540	500	55 억	973620	N	N	2	N	N
90	20230912	160744	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13350	-340	5	-2.48	1355684570	101160	60.39	13700	13700	13280	17790	9590	13690	13401.41	8.93	-24933	14656	14172	13716	13232	12776	14415	13475	55	4100	500	9580	10	1	11041708	1474	8.26	0.61	12	0.92	1617.00	21776.00	17800	20230725	-25.00	8840	20220930	51.02	17800	-25.00	20230725	10440	27.87	20230327	17800	-25.00	20230725	8840	51.02	20220930	2.70	N	210540	500	55 억	985584	N	N	2	N	N
91	20230912	150751	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13330	-360	5	-2.63	1269958560	94730	56.55	13700	13700	13280	17790	9590	13690	13406.09	8.93	-24559	14656	14172	13716	13232	12776	14415	13475	55	4100	500	9580	10	1	11041708	1472	8.24	0.61	12	0.86	1617.00	21776.00	17800	20230725	-25.11	8840	20220930	50.79	17800	-25.11	20230725	10440	27.68	20230327	17800	-25.11	20230725	8840	50.79	20220930	2.70	N	210540	500	55 억	985584	N	N	3	N	N
92	20230912	140750	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13320	-370	5	-2.70	962963470	71697	42.80	13700	13700	13280	17790	9590	13690	13431.01	8.93	-27228	14656	14172	13716	13232	12776	14415	13475	55	4100	500	9580	10	1	11041708	1471	8.24	0.61	12	0.65	1617.00	21776.00	17800	20230725	-25.17	8840	20220930	50.68	17800	-25.17	20230725	10440	27.59	20230327	17800	-25.17	20230725	8840	50.68	20220930	2.70	N	210540	500	55 억	985584	N	N	3	N	N
93	20230912	130740	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13330	-360	5	-2.63	655237790	48601	29.01	13700	13700	13320	17790	9590	13690	13481.98	8.93	-21851	14656	14172	13716	13232	12776	14415	13475	55	4100	500	9580	10	1	11041708	1472	8.24	0.61	12	0.44	1617.00	21776.00	17800	20230725	-25.11	8840	20220930	50.79	17800	-25.11	20230725	10440	27.68	20230327	17800	-25.11	20230725	8840	50.79	20220930	2.70	N	210540	500	55 억	985584	N	N	3	N	N
94	20230912	120738	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13370	-320	5	-2.34	588867310	43629	26.04	13700	13700	13370	17790	9590	13690	13497.15	8.93	-19600	14656	14172	13716	13232	12776	14415	13475	55	4100	500	9580	10	1	11041708	1476	8.27	0.61	12	0.40	1617.00	21776.00	17800	20230725	-24.89	8840	20220930	51.24	17800	-24.89	20230725	10440	28.07	20230327	17800	-24.89	20230725	8840	51.24	20220930	2.70	N	210540	500	55 억	985584	N	N	3	N	N
95	20230912	110744	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13470	-220	5	-1.61	464909880	34383	20.52	13700	13700	13400	17790	9590	13690	13521.50	8.93	-16013	14656	14172	13716	13232	12776	14415	13475	55	4100	500	9580	10	1	11041708	1487	8.33	0.62	12	0.31	1617.00	21776.00	17800	20230725	-24.33	8840	20220930	52.38	17800	-24.33	20230725	10440	29.02	20230327	17800	-24.33	20230725	8840	52.38	20220930	2.70	N	210540	500	55 억	985584	N	N	3	N	N
96	20230912	100738	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13410	-280	5	-2.05	333020360	24586	14.68	13700	13700	13410	17790	9590	13690	13545.12	8.93	-12313	14656	14172	13716	13232	12776	14415	13475	55	4100	500	9580	10	1	11041708	1481	8.29	0.62	12	0.22	1617.00	21776.00	17800	20230725	-24.66	8840	20220930	51.70	17800	-24.66	20230725	10440	28.45	20230327	17800	-24.66	20230725	8840	51.70	20220930	2.70	N	210540	500	55 억	985584	N	N	3	N	N
97	20230912	090755	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13640	-50	5	-0.37	57835460	4231	2.53	13700	13700	13600	17790	9590	13690	13669.45	8.93	-1564	14656	14172	13716	13232	12776	14415	13475	55	4100	500	9580	10	1	11041708	1506	8.44	0.63	12	0.04	1617.00	21776.00	17800	20230725	-23.37	8840	20220930	54.30	17800	-23.37	20230725	10440	30.65	20230327	17800	-23.37	20230725	8840	54.30	20220930	2.70	N	210540	500	55 억	985584	N	N	3	N	N
98	20230911	160738	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13690	440	2	3.32	2279922360	165756	302.31	13260	14200	13260	17220	9280	13250	13755.12	8.82	7579	13410	13330	13220	13140	13030	13370	13180	55	3970	500	9270	10	1	11041708	1512	8.47	0.63	12	1.50	1617.00	21776.00	17800	20230725	-23.09	8840	20220930	54.86	17800	-23.09	20230725	10440	31.13	20230327	17800	-23.09	20230725	8840	54.86	20220930	2.67	N	210540	500	55 억	973863	N	N	3	N	N
99	20230911	150742	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13720	470	2	3.55	2144521290	155866	284.27	13260	14200	13260	17220	9280	13250	13758.91	8.82	7303	13410	13330	13220	13140	13030	13370	13180	55	3970	500	9270	10	1	11041708	1515	8.48	0.63	12	1.41	1617.00	21776.00	17800	20230725	-22.92	8840	20220930	55.20	17800	-22.92	20230725	10440	31.42	20230327	17800	-22.92	20230725	8840	55.20	20220930	2.67	N	210540	500	55 억	973863	N	N	3	N	N
100	20230911	140752	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13870	620	2	4.68	1992168340	144806	264.10	13260	14200	13260	17220	9280	13250	13757.67	8.82	12990	13410	13330	13220	13140	13030	13370	13180	55	3970	500	9270	10	1	11041708	1531	8.58	0.64	12	1.31	1617.00	21776.00	17800	20230725	-22.08	8840	20220930	56.90	17800	-22.08	20230725	10440	32.85	20230327	17800	-22.08	20230725	8840	56.90	20220930	2.67	N	210540	500	55 억	973863	N	N	3	N	N
101	20230911	130727	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13790	540	2	4.08	1763120860	128277	233.95	13260	14200	13260	17220	9280	13250	13744.83	8.82	11967	13410	13330	13220	13140	13030	13370	13180	55	3970	500	9270	10	1	11041708	1523	8.53	0.63	12	1.16	1617.00	21776.00	17800	20230725	-22.53	8840	20220930	56.00	17800	-22.53	20230725	10440	32.09	20230327	17800	-22.53	20230725	8840	56.00	20220930	2.67	N	210540	500	55 억	973863	N	N	3	N	N
102	20230911	120740	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13770	520	2	3.92	1577020440	114776	209.33	13260	14200	13260	17220	9280	13250	13740.20	8.82	11130	13410	13330	13220	13140	13030	13370	13180	55	3970	500	9270	10	1	11041708	1520	8.52	0.63	12	1.04	1617.00	21776.00	17800	20230725	-22.64	8840	20220930	55.77	17800	-22.64	20230725	10440	31.90	20230327	17800	-22.64	20230725	8840	55.77	20220930	2.67	N	210540	500	55 억	973863	N	N	3	N	N
103	20230911	110727	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13650	400	2	3.02	1434675800	104399	190.40	13260	14200	13260	17220	9280	13250	13742.47	8.82	13567	13410	13330	13220	13140	13030	13370	13180	55	3970	500	9270	10	1	11041708	1507	8.44	0.63	12	0.95	1617.00	21776.00	17800	20230725	-23.31	8840	20220930	54.41	17800	-23.31	20230725	10440	30.75	20230327	17800	-23.31	20230725	8840	54.41	20220930	2.67	N	210540	500	55 억	973863	N	N	3	N	N
104	20230911	100727	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14160	910	2	6.87	1070650530	78046	142.34	13260	14200	13260	17220	9280	13250	13718.50	8.82	14534	13410	13330	13220	13140	13030	13370	13180	55	3970	500	9270	10	1	11041708	1564	8.76	0.65	12	0.71	1617.00	21776.00	17800	20230725	-20.45	8840	20220930	60.18	17800	-20.45	20230725	10440	35.63	20230327	17800	-20.45	20230725	8840	60.18	20220930	2.67	N	210540	500	55 억	973863	N	N	3	N	N
105	20230911	090725	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13480	230	2	1.74	69590970	5194	9.47	13260	13480	13260	17220	9280	13250	13399.78	8.82	2950	13410	13330	13220	13140	13030	13370	13180	55	3970	500	9270	10	1	11041708	1488	8.34	0.62	12	0.05	1617.00	21776.00	17800	20230725	-24.27	8840	20220930	52.49	17800	-24.27	20230725	10440	29.12	20230327	17800	-24.27	20230725	8840	52.49	20220930	2.67	N	210540	500	55 억	973863	N	N	3	N	N
106	20230908	160744	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13250	80	2	0.61	715939120	54251	77.29	13170	13300	13110	17120	9220	13170	13196.79	8.58	13694	13723	13446	13243	12966	12763	13345	12865	55	3950	500	9210	10	1	11041708	1463	8.19	0.61	12	0.49	1617.00	21776.00	17800	20230725	-25.56	8840	20220930	49.89	17800	-25.56	20230725	10440	26.92	20230327	17800	-25.56	20230725	8840	49.89	20220930	2.78	N	210540	500	55 억	947008	N	N	3	N	N
107	20230908	150742	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13230	60	2	0.46	667798320	50609	72.11	13170	13300	13110	17120	9220	13170	13195.25	8.58	13372	13723	13446	13243	12966	12763	13345	12865	55	3950	500	9210	10	1	11041708	1461	8.18	0.61	12	0.46	1617.00	21776.00	17800	20230725	-25.67	8840	20220930	49.66	17800	-25.67	20230725	10440	26.72	20230327	17800	-25.67	20230725	8840	49.66	20220930	2.78	N	210540	500	55 억	947008	N	N	4	N	N
108	20230908	140734	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13190	20	2	0.15	546023660	41382	58.96	13170	13300	13110	17120	9220	13170	13194.71	8.58	12240	13723	13446	13243	12966	12763	13345	12865	55	3950	500	9210	10	1	11041708	1456	8.16	0.61	12	0.37	1617.00	21776.00	17800	20230725	-25.90	8840	20220930	49.21	17800	-25.90	20230725	10440	26.34	20230327	17800	-25.90	20230725	8840	49.21	20220930	2.78	N	210540	500	55 억	947008	N	N	4	N	N
109	20230908	130742	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13250	80	2	0.61	457040930	34636	49.35	13170	13300	13110	17120	9220	13170	13195.55	8.58	11340	13723	13446	13243	12966	12763	13345	12865	55	3950	500	9210	10	1	11041708	1463	8.19	0.61	12	0.31	1617.00	21776.00	17800	20230725	-25.56	8840	20220930	49.89	17800	-25.56	20230725	10440	26.92	20230327	17800	-25.56	20230725	8840	49.89	20220930	2.78	N	210540	500	55 억	947008	N	N	4	N	N
110	20230908	120751	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13230	60	2	0.46	157236150	11924	16.99	13170	13250	13110	17120	9220	13170	13186.53	8.58	-393	13723	13446	13243	12966	12763	13345	12865	55	3950	500	9210	10	1	11041708	1461	8.18	0.61	12	0.11	1617.00	21776.00	17800	20230725	-25.67	8840	20220930	49.66	17800	-25.67	20230725	10440	26.72	20230327	17800	-25.67	20230725	8840	49.66	20220930	2.78	N	210540	500	55 억	947008	N	N	4	N	N
111	20230908	110748	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13220	50	2	0.38	114957940	8723	12.43	13170	13250	13110	17120	9220	13170	13178.72	8.58	-1038	13723	13446	13243	12966	12763	13345	12865	55	3950	500	9210	10	1	11041708	1460	8.18	0.61	12	0.08	1617.00	21776.00	17800	20230725	-25.73	8840	20220930	49.55	17800	-25.73	20230725	10440	26.63	20230327	17800	-25.73	20230725	8840	49.55	20220930	2.78	N	210540	500	55 억	947008	N	N	4	N	N
112	20230908	100740	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13170	0	3	0.00	76597140	5813	8.28	13170	13250	13110	17120	9220	13170	13176.87	8.58	-2215	13723	13446	13243	12966	12763	13345	12865	55	3950	500	9210	10	1	11041708	1454	8.14	0.60	12	0.05	1617.00	21776.00	17800	20230725	-26.01	8840	20220930	48.98	17800	-26.01	20230725	10440	26.15	20230327	17800	-26.01	20230725	8840	48.98	20220930	2.78	N	210540	500	55 억	947008	N	N	4	N	N
113	20230908	090745	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13120	-50	5	-0.38	10886280	828	1.18	13170	13170	13120	17120	9220	13170	13147.68	8.58	256	13723	13446	13243	12966	12763	13345	12865	55	3950	500	9210	10	1	11041708	1449	8.11	0.60	12	0.01	1617.00	21776.00	17800	20230725	-26.29	8840	20220930	48.42	17800	-26.29	20230725	10440	25.67	20230327	17800	-26.29	20230725	8840	48.42	20220930	2.78	N	210540	500	55 억	947008	N	N	4	N	N
114	20230907	160732	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13170	-280	5	-2.08	919129020	69708	89.84	13450	13520	13040	17480	9420	13450	13185.42	8.55	-5873	13836	13642	13396	13202	12956	13740	13300	55	4030	500	9410	10	1	11041708	1454	8.14	0.60	12	0.63	1617.00	21776.00	17800	20230725	-26.01	8840	20220930	48.98	17800	-26.01	20230725	10440	26.15	20230327	17800	-26.01	20230725	8840	48.98	20220930	2.78	N	210540	500	55 억	944365	N	N	4	N	N
115	20230907	150738	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13230	-220	5	-1.64	875388330	66396	85.57	13450	13520	13040	17480	9420	13450	13184.35	8.55	-7311	13836	13642	13396	13202	12956	13740	13300	55	4030	500	9410	10	1	11041708	1461	8.18	0.61	12	0.60	1617.00	21776.00	17800	20230725	-25.67	8840	20220930	49.66	17800	-25.67	20230725	10440	26.72	20230327	17800	-25.67	20230725	8840	49.66	20220930	2.78	N	210540	500	55 억	944365	N	N	4	N	N
116	20230907	140734	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13190	-260	5	-1.93	729486570	55320	71.30	13450	13520	13040	17480	9420	13450	13186.66	8.55	-10193	13836	13642	13396	13202	12956	13740	13300	55	4030	500	9410	10	1	11041708	1456	8.16	0.61	12	0.50	1617.00	21776.00	17800	20230725	-25.90	8840	20220930	49.21	17800	-25.90	20230725	10440	26.34	20230327	17800	-25.90	20230725	8840	49.21	20220930	2.78	N	210540	500	55 억	944365	N	N	4	N	N
117	20230907	130732	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13160	-290	5	-2.16	640274310	48563	62.59	13450	13520	13040	17480	9420	13450	13184.40	8.55	-11637	13836	13642	13396	13202	12956	13740	13300	55	4030	500	9410	10	1	11041708	1453	8.14	0.60	12	0.44	1617.00	21776.00	17800	20230725	-26.07	8840	20220930	48.87	17800	-26.07	20230725	10440	26.05	20230327	17800	-26.07	20230725	8840	48.87	20220930	2.78	N	210540	500	55 억	944365	N	N	4	N	N
118	20230907	120743	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13080	-370	5	-2.75	504776710	38257	49.31	13450	13520	13040	17480	9420	13450	13194.36	8.55	-13050	13836	13642	13396	13202	12956	13740	13300	55	4030	500	9410	10	1	11041708	1444	8.09	0.60	12	0.35	1617.00	21776.00	17800	20230725	-26.52	8840	20220930	47.96	17800	-26.52	20230725	10440	25.29	20230327	17800	-26.52	20230725	8840	47.96	20220930	2.78	N	210540	500	55 억	944365	N	N	4	N	N
119	20230907	110738	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13060	-390	5	-2.90	429029240	32472	41.85	13450	13520	13040	17480	9420	13450	13212.28	8.55	-13219	13836	13642	13396	13202	12956	13740	13300	55	4030	500	9410	10	1	11041708	1442	8.08	0.60	12	0.29	1617.00	21776.00	17800	20230725	-26.63	8840	20220930	47.74	17800	-26.63	20230725	10440	25.10	20230327	17800	-26.63	20230725	8840	47.74	20220930	2.78	N	210540	500	55 억	944365	N	N	4	N	N
120	20230907	100739	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13270	-180	5	-1.34	142773890	10694	13.78	13450	13520	13260	17480	9420	13450	13350.83	8.55	-3313	13836	13642	13396	13202	12956	13740	13300	55	4030	500	9410	10	1	11041708	1465	8.21	0.61	12	0.10	1617.00	21776.00	17800	20230725	-25.45	8840	20220930	50.11	17800	-25.45	20230725	10440	27.11	20230327	17800	-25.45	20230725	8840	50.11	20220930	2.78	N	210540	500	55 억	944365	N	N	4	N	N
121	20230907	090748	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13450	0	3	0.00	19258050	1432	1.85	13450	13520	13340	17480	9420	13450	13448.36	8.55	-203	13836	13642	13396	13202	12956	13740	13300	55	4030	500	9410	10	1	11041708	1485	8.32	0.62	12	0.01	1617.00	21776.00	17800	20230725	-24.44	8840	20220930	52.15	17800	-24.44	20230725	10440	28.83	20230327	17800	-24.44	20230725	8840	52.15	20220930	2.78	N	210540	500	55 억	944365	N	N	4	N	N
122	20230906	160734	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13450	230	2	1.74	1019859700	76286	79.10	13220	13590	13150	17180	9260	13220	13368.53	8.44	9113	13693	13456	13293	13056	12893	13375	12975	55	3960	500	9250	10	1	11041708	1485	8.32	0.62	12	0.69	1617.00	21776.00	17800	20230725	-24.44	8840	20220930	52.15	17800	-24.44	20230725	10440	28.83	20230327	17800	-24.44	20230725	8840	52.15	20220930	2.60	N	210540	500	55 억	931409	N	N	4	N	N
123	20230906	150737	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13310	90	2	0.68	942337250	70504	73.10	13220	13590	13150	17180	9260	13220	13365.73	8.44	9511	13693	13456	13293	13056	12893	13375	12975	55	3960	500	9250	10	1	11041708	1470	8.23	0.61	12	0.64	1617.00	21776.00	17800	20230725	-25.22	8840	20220930	50.57	17800	-25.22	20230725	10440	27.49	20230327	17800	-25.22	20230725	8840	50.57	20220930	2.60	N	210540	500	55 억	931409	N	N	8	N	N
124	20230906	140737	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13550	330	2	2.50	709445290	53240	55.20	13220	13560	13150	17180	9260	13220	13325.42	8.44	11541	13693	13456	13293	13056	12893	13375	12975	55	3960	500	9250	10	1	11041708	1496	8.38	0.62	12	0.48	1617.00	21776.00	17800	20230725	-23.88	8840	20220930	53.28	17800	-23.88	20230725	10440	29.79	20230327	17800	-23.88	20230725	8840	53.28	20220930	2.60	N	210540	500	55 억	931409	N	N	8	N	N
125	20230906	130730	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13290	70	2	0.53	314745190	23777	24.65	13220	13330	13150	17180	9260	13220	13237.38	8.44	3903	13693	13456	13293	13056	12893	13375	12975	55	3960	500	9250	10	1	11041708	1467	8.22	0.61	12	0.22	1617.00	21776.00	17800	20230725	-25.34	8840	20220930	50.34	17800	-25.34	20230725	10440	27.30	20230327	17800	-25.34	20230725	8840	50.34	20220930	2.60	N	210540	500	55 억	931409	N	N	8	N	N
126	20230906	120741	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13260	40	2	0.30	220064510	16644	17.26	13220	13330	13150	17180	9260	13220	13221.85	8.44	363	13693	13456	13293	13056	12893	13375	12975	55	3960	500	9250	10	1	11041708	1464	8.20	0.61	12	0.15	1617.00	21776.00	17800	20230725	-25.51	8840	20220930	50.00	17800	-25.51	20230725	10440	27.01	20230327	17800	-25.51	20230725	8840	50.00	20220930	2.60	N	210540	500	55 억	931409	N	N	8	N	N
127	20230906	110743	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13220	0	3	0.00	178404510	13495	13.99	13220	13330	13150	17180	9260	13220	13220.05	8.44	-821	13693	13456	13293	13056	12893	13375	12975	55	3960	500	9250	10	1	11041708	1460	8.18	0.61	12	0.12	1617.00	21776.00	17800	20230725	-25.73	8840	20220930	49.55	17800	-25.73	20230725	10440	26.63	20230327	17800	-25.73	20230725	8840	49.55	20220930	2.60	N	210540	500	55 억	931409	N	N	8	N	N
128	20230906	100720	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13210	-10	5	-0.08	110554680	8345	8.65	13220	13330	13160	17180	9260	13220	13248.01	8.44	-433	13693	13456	13293	13056	12893	13375	12975	55	3960	500	9250	10	1	11041708	1459	8.17	0.61	12	0.08	1617.00	21776.00	17800	20230725	-25.79	8840	20220930	49.43	17800	-25.79	20230725	10440	26.53	20230327	17800	-25.79	20230725	8840	49.43	20220930	2.60	N	210540	500	55 억	931409	N	N	8	N	N
129	20230906	090726	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13190	-30	5	-0.23	7385090	560	0.58	13220	13220	13160	17180	9260	13220	13187.66	8.44	20	13693	13456	13293	13056	12893	13375	12975	55	3960	500	9250	10	1	11041708	1456	8.16	0.61	12	0.01	1617.00	21776.00	17800	20230725	-25.90	8840	20220930	49.21	17800	-25.90	20230725	10440	26.34	20230327	17800	-25.90	20230725	8840	49.21	20220930	2.60	N	210540	500	55 억	931409	N	N	8	N	N
130	20230905	160729	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13220	-410	5	-3.01	1275267180	96147	88.26	13520	13530	13130	17710	9550	13630	13262.98	8.57	-7770	13943	13786	13603	13446	13263	13695	13355	55	4080	500	9540	10	1	11041708	1460	8.18	0.61	12	0.87	1617.00	21776.00	17800	20230725	-25.73	8840	20220930	49.55	17800	-25.73	20230725	10440	26.63	20230327	17800	-25.73	20230725	8840	49.55	20220930	2.51	N	210540	500	55 억	946377	N	N	8	N	N
131	20230905	150739	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13240	-390	5	-2.86	1227350580	92525	84.94	13520	13530	13130	17710	9550	13630	13264.20	8.57	-8374	13943	13786	13603	13446	13263	13695	13355	55	4080	500	9540	10	1	11041708	1462	8.19	0.61	12	0.84	1617.00	21776.00	17800	20230725	-25.62	8840	20220930	49.77	17800	-25.62	20230725	10440	26.82	20230327	17800	-25.62	20230725	8840	49.77	20220930	2.51	N	210540	500	55 억	946377	N	N	21	N	N
132	20230905	140738	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13230	-400	5	-2.93	1083426260	81643	74.95	13520	13530	13130	17710	9550	13630	13269.32	8.57	-14870	13943	13786	13603	13446	13263	13695	13355	55	4080	500	9540	10	1	11041708	1461	8.18	0.61	12	0.74	1617.00	21776.00	17800	20230725	-25.67	8840	20220930	49.66	17800	-25.67	20230725	10440	26.72	20230327	17800	-25.67	20230725	8840	49.66	20220930	2.51	N	210540	500	55 억	946377	N	N	21	N	N
133	20230905	130719	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13240	-390	5	-2.86	943626890	71073	65.24	13520	13530	13130	17710	9550	13630	13275.77	8.57	-19490	13943	13786	13603	13446	13263	13695	13355	55	4080	500	9540	10	1	11041708	1462	8.19	0.61	12	0.64	1617.00	21776.00	17800	20230725	-25.62	8840	20220930	49.77	17800	-25.62	20230725	10440	26.82	20230327	17800	-25.62	20230725	8840	49.77	20220930	2.51	N	210540	500	55 억	946377	N	N	21	N	N
134	20230905	120723	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13220	-410	5	-3.01	831850160	62614	57.48	13520	13530	13130	17710	9550	13630	13284.15	8.57	-17942	13943	13786	13603	13446	13263	13695	13355	55	4080	500	9540	10	1	11041708	1460	8.18	0.61	12	0.57	1617.00	21776.00	17800	20230725	-25.73	8840	20220930	49.55	17800	-25.73	20230725	10440	26.63	20230327	17800	-25.73	20230725	8840	49.55	20220930	2.51	N	210540	500	55 억	946377	N	N	21	N	N
135	20230905	110729	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13190	-440	5	-3.23	759492240	57137	52.45	13520	13530	13130	17710	9550	13630	13291.17	8.57	-16766	13943	13786	13603	13446	13263	13695	13355	55	4080	500	9540	10	1	11041708	1456	8.16	0.61	12	0.52	1617.00	21776.00	17800	20230725	-25.90	8840	20220930	49.21	17800	-25.90	20230725	10440	26.34	20230327	17800	-25.90	20230725	8840	49.21	20220930	2.51	N	210540	500	55 억	946377	N	N	21	N	N
136	20230905	100719	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13220	-410	5	-3.01	469752770	35188	32.30	13520	13530	13220	17710	9550	13630	13348.04	8.57	-15318	13943	13786	13603	13446	13263	13695	13355	55	4080	500	9540	10	1	11041708	1460	8.18	0.61	12	0.32	1617.00	21776.00	17800	20230725	-25.73	8840	20220930	49.55	17800	-25.73	20230725	10440	26.63	20230327	17800	-25.73	20230725	8840	49.55	20220930	2.51	N	210540	500	55 억	946377	N	N	21	N	N
137	20230905	090718	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13480	-150	5	-1.10	74816850	5544	5.09	13520	13530	13450	17710	9550	13630	13489.53	8.57	-2806	13943	13786	13603	13446	13263	13695	13355	55	4080	500	9540	10	1	11041708	1488	8.34	0.62	12	0.05	1617.00	21776.00	17800	20230725	-24.27	8840	20220930	52.49	17800	-24.27	20230725	10440	29.12	20230327	17800	-24.27	20230725	8840	52.49	20220930	2.51	N	210540	500	55 억	946377	N	N	21	N	N
138	20230904	160715	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13630	80	2	0.59	1461553920	107739	70.47	13750	13760	13420	17610	9490	13550	13565.45	8.52	-2217	14003	13776	13533	13306	13063	13890	13420	55	4060	500	9480	10	1	11041708	1505	8.43	0.63	12	0.98	1617.00	21776.00	17800	20230725	-23.43	8840	20220930	54.19	17800	-23.43	20230725	10440	30.56	20230327	17800	-23.43	20230725	8840	54.19	20220930	2.51	N	210540	500	55 억	941296	N	N	21	N	N
139	20230904	150707	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13490	-60	5	-0.44	1369040680	100926	66.02	13750	13760	13420	17610	9490	13550	13564.80	8.52	-3474	14003	13776	13533	13306	13063	13890	13420	55	4060	500	9480	10	1	11041708	1490	8.34	0.62	12	0.91	1617.00	21776.00	17800	20230725	-24.21	8840	20220930	52.60	17800	-24.21	20230725	10440	29.21	20230327	17800	-24.21	20230725	8840	52.60	20220930	2.51	N	210540	500	55 억	941296	N	N	0	N	N
140	20230904	140701	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13450	-100	5	-0.74	1013375740	74513	48.74	13750	13760	13440	17610	9490	13550	13599.99	8.52	-7234	14003	13776	13533	13306	13063	13890	13420	55	4060	500	9480	10	1	11041708	1485	8.32	0.62	12	0.67	1617.00	21776.00	17800	20230725	-24.44	8840	20220930	52.15	17800	-24.44	20230725	10440	28.83	20230327	17800	-24.44	20230725	8840	52.15	20220930	2.51	N	210540	500	55 억	941296	N	N	0	N	N
141	20230904	130714	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13520	-30	5	-0.22	848187450	62250	40.72	13750	13760	13470	17610	9490	13550	13625.50	8.52	-8461	14003	13776	13533	13306	13063	13890	13420	55	4060	500	9480	10	1	11041708	1493	8.36	0.62	12	0.56	1617.00	21776.00	17800	20230725	-24.04	8840	20220930	52.94	17800	-24.04	20230725	10440	29.50	20230327	17800	-24.04	20230725	8840	52.94	20220930	2.51	N	210540	500	55 억	941296	N	N	0	N	N
142	20230904	120659	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13520	-30	5	-0.22	749990750	54989	35.97	13750	13760	13510	17610	9490	13550	13638.92	8.52	-7725	14003	13776	13533	13306	13063	13890	13420	55	4060	500	9480	10	1	11041708	1493	8.36	0.62	12	0.50	1617.00	21776.00	17800	20230725	-24.04	8840	20220930	52.94	17800	-24.04	20230725	10440	29.50	20230327	17800	-24.04	20230725	8840	52.94	20220930	2.51	N	210540	500	55 억	941296	N	N	0	N	N
143	20230904	110649	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13590	40	2	0.30	637075370	46660	30.52	13750	13760	13550	17610	9490	13550	13653.57	8.52	-5858	14003	13776	13533	13306	13063	13890	13420	55	4060	500	9480	10	1	11041708	1501	8.40	0.62	12	0.42	1617.00	21776.00	17800	20230725	-23.65	8840	20220930	53.73	17800	-23.65	20230725	10440	30.17	20230327	17800	-23.65	20230725	8840	53.73	20220930	2.51	N	210540	500	55 억	941296	N	N	0	N	N
144	20230904	100654	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13700	150	2	1.11	462261150	33794	22.11	13750	13760	13570	17610	9490	13550	13678.79	8.52	-4084	14003	13776	13533	13306	13063	13890	13420	55	4060	500	9480	10	1	11041708	1513	8.47	0.63	12	0.31	1617.00	21776.00	17800	20230725	-23.03	8840	20220930	54.98	17800	-23.03	20230725	10440	31.23	20230327	17800	-23.03	20230725	8840	54.98	20220930	2.51	N	210540	500	55 억	941296	N	N	0	N	N
145	20230904	090705	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13690	140	2	1.03	162197000	11835	7.74	13750	13760	13640	17610	9490	13550	13704.86	8.52	-6310	14003	13776	13533	13306	13063	13890	13420	55	4060	500	9480	10	1	11041708	1512	8.47	0.63	12	0.11	1617.00	21776.00	17800	20230725	-23.09	8840	20220930	54.86	17800	-23.09	20230725	10440	31.13	20230327	17800	-23.09	20230725	8840	54.86	20220930	2.51	N	210540	500	55 억	941296	N	N	0	N	N
146	20230901	160655	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13550	110	2	0.82	2017624500	149588	112.45	13500	13760	13290	17470	9410	13440	13487.84	8.74	-29380	13746	13592	13316	13162	12886	13670	13240	55	4030	500	9400	10	1	11041708	1496	8.38	0.62	12	1.35	1617.00	21776.00	17800	20230725	-23.88	8840	20220930	53.28	17800	-23.88	20230725	10440	29.79	20230327	17800	-23.88	20230725	8840	53.28	20220930	2.41	N	210540	500	55 억	964614	N	N	0	N	N
147	20230901	150704	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13400	-40	5	-0.30	1760650400	130471	98.08	13500	13760	13290	17470	9410	13440	13494.57	8.74	-28786	13746	13592	13316	13162	12886	13670	13240	55	4030	500	9400	10	1	11041708	1480	8.29	0.62	12	1.18	1617.00	21776.00	17800	20230725	-24.72	8840	20220930	51.58	17800	-24.72	20230725	10440	28.35	20230327	17800	-24.72	20230725	8840	51.58	20220930	2.41	N	210540	500	55 억	964614	N	N	0	N	N
148	20230901	140707	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13460	20	2	0.15	1547937670	114614	86.16	13500	13760	13290	17470	9410	13440	13505.66	8.74	-26889	13746	13592	13316	13162	12886	13670	13240	55	4030	500	9400	10	1	11041708	1486	8.32	0.62	12	1.04	1617.00	21776.00	17800	20230725	-24.38	8840	20220930	52.26	17800	-24.38	20230725	10440	28.93	20230327	17800	-24.38	20230725	8840	52.26	20220930	2.41	N	210540	500	55 억	964614	N	N	0	N	N
149	20230901	130647	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13350	-90	5	-0.67	828686750	61589	46.30	13500	13690	13310	17470	9410	13440	13455.11	8.74	-14976	13746	13592	13316	13162	12886	13670	13240	55	4030	500	9400	10	1	11041708	1474	8.26	0.61	12	0.56	1617.00	21776.00	17800	20230725	-25.00	8840	20220930	51.02	17800	-25.00	20230725	10440	27.87	20230327	17800	-25.00	20230725	8840	51.02	20220930	2.41	N	210540	500	55 억	964614	N	N	0	N	N
150	20230901	120654	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13380	-60	5	-0.45	751696620	55835	41.97	13500	13690	13310	17470	9410	13440	13462.82	8.74	-14371	13746	13592	13316	13162	12886	13670	13240	55	4030	500	9400	10	1	11041708	1477	8.27	0.61	12	0.51	1617.00	21776.00	17800	20230725	-24.83	8840	20220930	51.36	17800	-24.83	20230725	10440	28.16	20230327	17800	-24.83	20230725	8840	51.36	20220930	2.41	N	210540	500	55 억	964614	N	N	0	N	N
151	20230901	110656	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13370	-70	5	-0.52	615814700	45664	34.33	13500	13690	13330	17470	9410	13440	13485.78	8.74	-13849	13746	13592	13316	13162	12886	13670	13240	55	4030	500	9400	10	1	11041708	1476	8.27	0.61	12	0.41	1617.00	21776.00	17800	20230725	-24.89	8840	20220930	51.24	17800	-24.89	20230725	10440	28.07	20230327	17800	-24.89	20230725	8840	51.24	20220930	2.41	N	210540	500	55 억	964614	N	N	0	N	N
152	20230901	100649	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13360	-80	5	-0.60	468970160	34707	26.09	13500	13690	13340	17470	9410	13440	13512.26	8.74	-9823	13746	13592	13316	13162	12886	13670	13240	55	4030	500	9400	10	1	11041708	1475	8.26	0.61	12	0.31	1617.00	21776.00	17800	20230725	-24.94	8840	20220930	51.13	17800	-24.94	20230725	10440	27.97	20230327	17800	-24.94	20230725	8840	51.13	20220930	2.41	N	210540	500	55 억	964614	N	N	0	N	N
153	20230901	090640	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13440	0	3	0.00	22016850	1637	1.23	13500	13500	13350	17470	9410	13440	13449.51	8.74	-1223	13746	13592	13316	13162	12886	13670	13240	55	4030	500	9400	10	1	11041708	1484	8.31	0.62	12	0.01	1617.00	21776.00	17800	20230725	-24.49	8840	20220930	52.04	17800	-24.49	20230725	10440	28.74	20230327	17800	-24.49	20230725	8840	52.04	20220930	2.41	N	210540	500	55 억	964614	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History