KissMeData/017550/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

63 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	160322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2290	15	2	0.66	198362665	87828	49.95	2230	2290	2230	2955	1595	2275	2258.52	1.63	5858	2375	2325	2300	2250	2225	2312	2237	312	680	500	1630	5	1	62399130	1429	7.84	0.89	12	0.14	292.00	2566.00	3655	20221124	-37.35	2220	20220928	3.15	3240	-29.32	20230113	2230	2.69	20230927	3655	-37.35	20221124	2220	3.15	20220928	4.43	N	017550	500	311 억	1016937	N	N	15	N	N
3	20230927	150324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2275	0	3	0.00	181032910	80233	45.63	2230	2275	2230	2955	1595	2275	2256.34	1.63	5587	2375	2325	2300	2250	2225	2312	2237	312	680	500	1630	5	1	62399130	1420	7.79	0.89	12	0.13	292.00	2566.00	3655	20221124	-37.76	2220	20220928	2.48	3240	-29.78	20230113	2230	2.02	20230927	3655	-37.76	20221124	2220	2.48	20220928	4.43	N	017550	500	311 억	1016937	N	N	25	N	N
4	20230927	140324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2275	0	3	0.00	137655790	61159	34.78	2230	2275	2230	2955	1595	2275	2250.79	1.63	4295	2375	2325	2300	2250	2225	2312	2237	312	680	500	1630	5	1	62399130	1420	7.79	0.89	12	0.10	292.00	2566.00	3655	20221124	-37.76	2220	20220928	2.48	3240	-29.78	20230113	2230	2.02	20230927	3655	-37.76	20221124	2220	2.48	20220928	4.43	N	017550	500	311 억	1016937	N	N	25	N	N
5	20230927	130321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2265	-10	5	-0.44	121917115	54215	30.83	2230	2275	2230	2955	1595	2275	2248.77	1.63	4389	2375	2325	2300	2250	2225	2312	2237	312	680	500	1630	5	1	62399130	1413	7.76	0.88	12	0.09	292.00	2566.00	3655	20221124	-38.03	2220	20220928	2.03	3240	-30.09	20230113	2230	1.57	20230927	3655	-38.03	20221124	2220	2.03	20220928	4.43	N	017550	500	311 억	1016937	N	N	25	N	N
6	20230927	120320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2265	-10	5	-0.44	113954695	50694	28.83	2230	2275	2230	2955	1595	2275	2247.89	1.63	4389	2375	2325	2300	2250	2225	2312	2237	312	680	500	1630	5	1	62399130	1413	7.76	0.88	12	0.08	292.00	2566.00	3655	20221124	-38.03	2220	20220928	2.03	3240	-30.09	20230113	2230	1.57	20230927	3655	-38.03	20221124	2220	2.03	20220928	4.43	N	017550	500	311 억	1016937	N	N	25	N	N
7	20230927	110322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2265	-10	5	-0.44	90975225	40508	23.04	2230	2275	2230	2955	1595	2275	2245.86	1.63	4706	2375	2325	2300	2250	2225	2312	2237	312	680	500	1630	5	1	62399130	1413	7.76	0.88	12	0.06	292.00	2566.00	3655	20221124	-38.03	2220	20220928	2.03	3240	-30.09	20230113	2230	1.57	20230927	3655	-38.03	20221124	2220	2.03	20220928	4.43	N	017550	500	311 억	1016937	N	N	25	N	N
8	20230927	100321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2260	-15	5	-0.66	77719560	34645	19.70	2230	2275	2230	2955	1595	2275	2243.31	1.63	2133	2375	2325	2300	2250	2225	2312	2237	312	680	500	1630	5	1	62399130	1410	7.74	0.88	12	0.06	292.00	2566.00	3655	20221124	-38.17	2220	20220928	1.80	3240	-30.25	20230113	2230	1.35	20230927	3655	-38.17	20221124	2220	1.80	20220928	4.43	N	017550	500	311 억	1016937	N	N	25	N	N
9	20230927	090326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2240	-35	5	-1.54	27539020	12341	7.02	2230	2275	2230	2955	1595	2275	2231.51	1.63	-82	2375	2325	2300	2250	2225	2312	2237	312	680	500	1630	5	1	62399130	1398	7.67	0.87	12	0.02	292.00	2566.00	3655	20221124	-38.71	2220	20220928	0.90	3240	-30.86	20230113	2230	0.45	20230927	3655	-38.71	20221124	2220	0.90	20220928	4.43	N	017550	500	311 억	1016937	N	N	25	N	N
10	20230926	160321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2275	-60	5	-2.57	403902425	175419	105.48	2335	2350	2275	3035	1635	2335	2302.51	1.69	-36011	2461	2397	2361	2297	2261	2380	2280	312	700	500	1680	5	1	62399130	1420	7.79	0.89	12	0.28	292.00	2566.00	3655	20221124	-37.76	2220	20220928	2.48	3240	-29.78	20230113	2275	0.00	20230926	3655	-37.76	20221124	2220	2.48	20220928	5.15	N	017550	500	311 억	1051573	N	N	25	N	N
11	20230926	150323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2290	-45	5	-1.93	338524280	146738	88.24	2335	2350	2285	3035	1635	2335	2307.00	1.69	-28515	2461	2397	2361	2297	2261	2380	2280	312	700	500	1680	5	1	62399130	1429	7.84	0.89	12	0.24	292.00	2566.00	3655	20221124	-37.35	2220	20220928	3.15	3240	-29.32	20230113	2285	0.22	20230926	3655	-37.35	20221124	2220	3.15	20220928	5.15	N	017550	500	311 억	1051573	N	N	49	N	N
12	20230926	140318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2295	-40	5	-1.71	310396985	134457	80.85	2335	2350	2290	3035	1635	2335	2308.52	1.69	-23080	2461	2397	2361	2297	2261	2380	2280	312	700	500	1680	5	1	62399130	1432	7.86	0.89	12	0.22	292.00	2566.00	3655	20221124	-37.21	2220	20220928	3.38	3240	-29.17	20230113	2290	0.22	20230926	3655	-37.21	20221124	2220	3.38	20220928	5.15	N	017550	500	311 억	1051573	N	N	49	N	N
13	20230926	130319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2300	-35	5	-1.50	247775360	107191	64.46	2335	2350	2295	3035	1635	2335	2311.53	1.69	-20006	2461	2397	2361	2297	2261	2380	2280	312	700	500	1680	5	1	62399130	1435	7.88	0.90	12	0.17	292.00	2566.00	3655	20221124	-37.07	2220	20220928	3.60	3240	-29.01	20230113	2295	0.22	20230926	3655	-37.07	20221124	2220	3.60	20220928	5.15	N	017550	500	311 억	1051573	N	N	49	N	N
14	20230926	120320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2305	-30	5	-1.28	132555110	57148	34.36	2335	2350	2300	3035	1635	2335	2319.51	1.69	-7756	2461	2397	2361	2297	2261	2380	2280	312	700	500	1680	5	1	62399130	1438	7.89	0.90	12	0.09	292.00	2566.00	3655	20221124	-36.94	2220	20220928	3.83	3240	-28.86	20230113	2295	0.44	20230922	3655	-36.94	20221124	2220	3.83	20220928	5.15	N	017550	500	311 억	1051573	N	N	49	N	N
15	20230926	110320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2310	-25	5	-1.07	110231920	47464	28.54	2335	2350	2310	3035	1635	2335	2322.43	1.69	-3884	2461	2397	2361	2297	2261	2380	2280	312	700	500	1680	5	1	62399130	1441	7.91	0.90	12	0.08	292.00	2566.00	3655	20221124	-36.80	2220	20220928	4.05	3240	-28.70	20230113	2295	0.65	20230922	3655	-36.80	20221124	2220	4.05	20220928	5.15	N	017550	500	311 억	1051573	N	N	49	N	N
16	20230926	100320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2320	-15	5	-0.64	67509040	29020	17.45	2335	2350	2315	3035	1635	2335	2326.29	1.69	-2667	2461	2397	2361	2297	2261	2380	2280	312	700	500	1680	5	1	62399130	1448	7.95	0.90	12	0.05	292.00	2566.00	3655	20221124	-36.53	2220	20220928	4.50	3240	-28.40	20230113	2295	1.09	20230922	3655	-36.53	20221124	2220	4.50	20220928	5.15	N	017550	500	311 억	1051573	N	N	49	N	N
17	20230926	090320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2330	-5	5	-0.21	9240580	3951	2.38	2335	2350	2330	3035	1635	2335	2338.80	1.69	1007	2461	2397	2361	2297	2261	2380	2280	312	700	500	1680	5	1	62399130	1454	7.98	0.91	12	0.01	292.00	2566.00	3655	20221124	-36.25	2220	20220928	4.95	3240	-28.09	20230113	2295	1.53	20230922	3655	-36.25	20221124	2220	4.95	20220928	5.15	N	017550	500	311 억	1051573	N	N	49	N	N
18	20230925	160319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2335	-80	5	-3.31	386725945	164171	70.08	2405	2425	2325	3135	1695	2415	2355.63	2.00	-27983	2501	2457	2376	2332	2251	2480	2355	270	720	500	1730	5	1	53985163	1261	8.00	0.91	12	0.30	292.00	2566.00	3655	20221124	-36.11	2220	20220928	5.18	3240	-27.93	20230113	2295	1.74	20230922	3655	-36.11	20221124	2220	5.18	20220928	5.12	N	017550	500	269 억	1080125	N	N	49	N	N
19	20230925	150322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2330	-85	5	-3.52	370001680	157008	67.02	2405	2425	2325	3135	1695	2415	2356.58	2.00	-25472	2501	2457	2376	2332	2251	2480	2355	270	720	500	1730	5	1	53985163	1258	7.98	0.91	12	0.29	292.00	2566.00	3655	20221124	-36.25	2220	20220928	4.95	3240	-28.09	20230113	2295	1.53	20230922	3655	-36.25	20221124	2220	4.95	20220928	5.12	N	017550	500	269 억	1080125	N	N	15	N	N
20	20230925	140316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2355	-60	5	-2.48	225077400	95068	40.58	2405	2425	2350	3135	1695	2415	2367.54	2.00	-4043	2501	2457	2376	2332	2251	2480	2355	270	720	500	1730	5	1	53985163	1271	8.07	0.92	12	0.18	292.00	2566.00	3655	20221124	-35.57	2220	20220928	6.08	3240	-27.31	20230113	2295	2.61	20230922	3655	-35.57	20221124	2220	6.08	20220928	5.12	N	017550	500	269 억	1080125	N	N	15	N	N
21	20230925	130317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2365	-50	5	-2.07	202241095	85390	36.45	2405	2425	2350	3135	1695	2415	2368.44	2.00	-954	2501	2457	2376	2332	2251	2480	2355	270	720	500	1730	5	1	53985163	1277	8.10	0.92	12	0.16	292.00	2566.00	3655	20221124	-35.29	2220	20220928	6.53	3240	-27.01	20230113	2295	3.05	20230922	3655	-35.29	20221124	2220	6.53	20220928	5.12	N	017550	500	269 억	1080125	N	N	15	N	N
22	20230925	120321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2360	-55	5	-2.28	190360280	80357	34.30	2405	2425	2350	3135	1695	2415	2368.93	2.00	2473	2501	2457	2376	2332	2251	2480	2355	270	720	500	1730	5	1	53985163	1274	8.08	0.92	12	0.15	292.00	2566.00	3655	20221124	-35.43	2220	20220928	6.31	3240	-27.16	20230113	2295	2.83	20230922	3655	-35.43	20221124	2220	6.31	20220928	5.12	N	017550	500	269 억	1080125	N	N	15	N	N
23	20230925	110318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2360	-55	5	-2.28	159294570	67180	28.68	2405	2425	2350	3135	1695	2415	2371.16	2.00	7636	2501	2457	2376	2332	2251	2480	2355	270	720	500	1730	5	1	53985163	1274	8.08	0.92	12	0.12	292.00	2566.00	3655	20221124	-35.43	2220	20220928	6.31	3240	-27.16	20230113	2295	2.83	20230922	3655	-35.43	20221124	2220	6.31	20220928	5.12	N	017550	500	269 억	1080125	N	N	15	N	N
24	20230925	100318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2370	-45	5	-1.86	96164140	40408	17.25	2405	2425	2360	3135	1695	2415	2379.83	2.00	9571	2501	2457	2376	2332	2251	2480	2355	270	720	500	1730	5	1	53985163	1279	8.12	0.92	12	0.07	292.00	2566.00	3655	20221124	-35.16	2220	20220928	6.76	3240	-26.85	20230113	2295	3.27	20230922	3655	-35.16	20221124	2220	6.76	20220928	5.12	N	017550	500	269 억	1080125	N	N	15	N	N
25	20230925	090319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	-25	5	-1.04	9075580	3792	1.62	2405	2405	2375	3135	1695	2415	2393.34	2.00	-1	2501	2457	2376	2332	2251	2480	2355	270	720	500	1730	5	1	53985163	1290	8.18	0.93	12	0.01	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2295	4.14	20230922	3655	-34.61	20221124	2220	7.66	20220928	5.12	N	017550	500	269 억	1080125	N	N	15	N	N
26	20230922	160328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2415	90	2	3.87	550574325	232799	117.01	2315	2420	2295	3020	1630	2325	2364.70	1.97	12961	2418	2371	2348	2301	2278	2360	2290	270	695	500	1670	5	1	53985163	1304	8.27	0.94	12	0.43	292.00	2566.00	3655	20221124	-33.93	2220	20220928	8.78	3240	-25.46	20230113	2295	5.23	20230922	3655	-33.93	20221124	2220	8.78	20220928	5.12	N	017550	500	269 억	1065023	N	N	15	N	N
27	20230922	150325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	55	2	2.37	385587320	164146	82.51	2315	2405	2295	3020	1630	2325	2349.05	1.97	7683	2418	2371	2348	2301	2278	2360	2290	270	695	500	1670	5	1	53985163	1285	8.15	0.93	12	0.30	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2295	3.70	20230922	3655	-34.88	20221124	2220	7.21	20220928	5.12	N	017550	500	269 억	1065023	N	N	20	N	N
28	20230922	140325	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2355	30	2	1.29	338464440	144225	72.49	2315	2405	2295	3020	1630	2325	2346.78	1.97	8489	2418	2371	2348	2301	2278	2360	2290	270	695	500	1670	5	1	53985163	1271	8.07	0.92	12	0.27	292.00	2566.00	3655	20221124	-35.57	2220	20220928	6.08	3240	-27.31	20230113	2295	2.61	20230922	3655	-35.57	20221124	2220	6.08	20220928	5.12	N	017550	500	269 억	1065023	N	N	20	N	N
29	20230922	130309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2360	35	2	1.51	319768815	136287	68.50	2315	2405	2295	3020	1630	2325	2346.29	1.97	8975	2418	2371	2348	2301	2278	2360	2290	270	695	500	1670	5	1	53985163	1274	8.08	0.92	12	0.25	292.00	2566.00	3655	20221124	-35.43	2220	20220928	6.31	3240	-27.16	20230113	2295	2.83	20230922	3655	-35.43	20221124	2220	6.31	20220928	5.12	N	017550	500	269 억	1065023	N	N	20	N	N
30	20230922	120307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2365	40	2	1.72	279287275	119150	59.89	2315	2405	2295	3020	1630	2325	2344.00	1.97	956	2418	2371	2348	2301	2278	2360	2290	270	695	500	1670	5	1	53985163	1277	8.10	0.92	12	0.22	292.00	2566.00	3655	20221124	-35.29	2220	20220928	6.53	3240	-27.01	20230113	2295	3.05	20230922	3655	-35.29	20221124	2220	6.53	20220928	5.12	N	017550	500	269 억	1065023	N	N	20	N	N
31	20230922	110308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	75	2	3.23	242511765	103674	52.11	2315	2405	2295	3020	1630	2325	2339.18	1.97	150	2418	2371	2348	2301	2278	2360	2290	270	695	500	1670	5	1	53985163	1296	8.22	0.94	12	0.19	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2295	4.58	20230922	3655	-34.34	20221124	2220	8.11	20220928	5.12	N	017550	500	269 억	1065023	N	N	20	N	N
32	20230922	100308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2305	-20	5	-0.86	102709220	44562	22.40	2315	2320	2295	3020	1630	2325	2304.86	1.97	-10052	2418	2371	2348	2301	2278	2360	2290	270	695	500	1670	5	1	53985163	1244	7.89	0.90	12	0.08	292.00	2566.00	3655	20221124	-36.94	2220	20220928	3.83	3240	-28.86	20230113	2295	0.44	20230922	3655	-36.94	20221124	2220	3.83	20220928	5.12	N	017550	500	269 억	1065023	N	N	20	N	N
33	20230922	090304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2310	-15	5	-0.65	25950875	11226	5.64	2315	2315	2305	3020	1630	2325	2311.68	1.97	-5866	2418	2371	2348	2301	2278	2360	2290	270	695	500	1670	5	1	53985163	1247	7.91	0.90	12	0.02	292.00	2566.00	3655	20221124	-36.80	2220	20220928	4.05	3240	-28.70	20230113	2305	0.22	20230922	3655	-36.80	20221124	2220	4.05	20220928	5.12	N	017550	500	269 억	1065023	N	N	20	N	N
34	20230921	160309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2325	-60	5	-2.52	453352810	193283	98.21	2390	2395	2325	3100	1670	2385	2345.55	2.09	-59344	2445	2415	2395	2365	2345	2405	2355	270	715	500	1710	5	1	53985163	1255	7.96	0.91	12	0.36	292.00	2566.00	3655	20221124	-36.39	2220	20220928	4.73	3240	-28.24	20230113	2320	0.22	20230726	3655	-36.39	20221124	2220	4.73	20220928	5.07	N	017550	500	269 억	1128009	N	N	20	N	N
35	20230921	150305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2330	-55	5	-2.31	424099305	180707	91.82	2390	2395	2325	3100	1670	2385	2346.89	2.09	-56467	2445	2415	2395	2365	2345	2405	2355	270	715	500	1710	5	1	53985163	1258	7.98	0.91	12	0.33	292.00	2566.00	3655	20221124	-36.25	2220	20220928	4.95	3240	-28.09	20230113	2320	0.43	20230726	3655	-36.25	20221124	2220	4.95	20220928	5.07	N	017550	500	269 억	1128009	N	N	36	N	N
36	20230921	140306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2330	-55	5	-2.31	331726425	141052	71.67	2390	2395	2330	3100	1670	2385	2351.80	2.09	-46550	2445	2415	2395	2365	2345	2405	2355	270	715	500	1710	5	1	53985163	1258	7.98	0.91	12	0.26	292.00	2566.00	3655	20221124	-36.25	2220	20220928	4.95	3240	-28.09	20230113	2320	0.43	20230726	3655	-36.25	20221124	2220	4.95	20220928	5.07	N	017550	500	269 억	1128009	N	N	36	N	N
37	20230921	130302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2340	-45	5	-1.89	296904320	126132	64.09	2390	2395	2330	3100	1670	2385	2353.92	2.09	-39852	2445	2415	2395	2365	2345	2405	2355	270	715	500	1710	5	1	53985163	1263	8.01	0.91	12	0.23	292.00	2566.00	3655	20221124	-35.98	2220	20220928	5.41	3240	-27.78	20230113	2320	0.86	20230726	3655	-35.98	20221124	2220	5.41	20220928	5.07	N	017550	500	269 억	1128009	N	N	36	N	N
38	20230921	120302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2335	-50	5	-2.10	262217600	111273	56.54	2390	2395	2335	3100	1670	2385	2356.52	2.09	-34718	2445	2415	2395	2365	2345	2405	2355	270	715	500	1710	5	1	53985163	1261	8.00	0.91	12	0.21	292.00	2566.00	3655	20221124	-36.11	2220	20220928	5.18	3240	-27.93	20230113	2320	0.65	20230726	3655	-36.11	20221124	2220	5.18	20220928	5.07	N	017550	500	269 억	1128009	N	N	36	N	N
39	20230921	110309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2355	-30	5	-1.26	149594040	63242	32.13	2390	2395	2350	3100	1670	2385	2365.42	2.09	-15196	2445	2415	2395	2365	2345	2405	2355	270	715	500	1710	5	1	53985163	1271	8.07	0.92	12	0.12	292.00	2566.00	3655	20221124	-35.57	2220	20220928	6.08	3240	-27.31	20230113	2320	1.51	20230726	3655	-35.57	20221124	2220	6.08	20220928	5.07	N	017550	500	269 억	1128009	N	N	36	N	N
40	20230921	100304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2365	-20	5	-0.84	81742210	34460	17.51	2390	2395	2360	3100	1670	2385	2372.09	2.09	-10619	2445	2415	2395	2365	2345	2405	2355	270	715	500	1710	5	1	53985163	1277	8.10	0.92	12	0.06	292.00	2566.00	3655	20221124	-35.29	2220	20220928	6.53	3240	-27.01	20230113	2320	1.94	20230726	3655	-35.29	20221124	2220	6.53	20220928	5.07	N	017550	500	269 억	1128009	N	N	36	N	N
41	20230921	090309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2370	-15	5	-0.63	20903495	8794	4.47	2390	2390	2370	3100	1670	2385	2377.02	2.09	-7095	2445	2415	2395	2365	2345	2405	2355	270	715	500	1710	5	1	53985163	1279	8.12	0.92	12	0.02	292.00	2566.00	3655	20221124	-35.16	2220	20220928	6.76	3240	-26.85	20230113	2320	2.16	20230726	3655	-35.16	20221124	2220	6.76	20220928	5.07	N	017550	500	269 억	1128009	N	N	36	N	N
42	20230920	160308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	-30	5	-1.24	464913030	194879	192.82	2415	2425	2375	3135	1695	2415	2385.66	2.14	-30362	2458	2436	2413	2391	2368	2425	2380	270	720	500	1730	5	1	53985163	1288	8.17	0.93	12	0.36	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.10	N	017550	500	269 억	1155028	N	N	36	N	N
43	20230920	150301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	-35	5	-1.45	443734310	186002	184.04	2415	2425	2375	3135	1695	2415	2385.64	2.14	-29661	2458	2436	2413	2391	2368	2425	2380	270	720	500	1730	5	1	53985163	1285	8.15	0.93	12	0.34	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2320	2.59	20230726	3655	-34.88	20221124	2220	7.21	20220928	5.10	N	017550	500	269 억	1155028	N	N	38	N	N
44	20230920	140304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	-35	5	-1.45	399542765	167467	165.70	2415	2425	2375	3135	1695	2415	2385.80	2.14	-27468	2458	2436	2413	2391	2368	2425	2380	270	720	500	1730	5	1	53985163	1285	8.15	0.93	12	0.31	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2320	2.59	20230726	3655	-34.88	20221124	2220	7.21	20220928	5.10	N	017550	500	269 억	1155028	N	N	38	N	N
45	20230920	130302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	-15	5	-0.62	341834580	143235	141.72	2415	2425	2375	3135	1695	2415	2386.53	2.14	-25822	2458	2436	2413	2391	2368	2425	2380	270	720	500	1730	5	1	53985163	1296	8.22	0.94	12	0.27	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.10	N	017550	500	269 억	1155028	N	N	38	N	N
46	20230920	120300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	-25	5	-1.04	332693235	139415	137.94	2415	2425	2375	3135	1695	2415	2386.35	2.14	-24029	2458	2436	2413	2391	2368	2425	2380	270	720	500	1730	5	1	53985163	1290	8.18	0.93	12	0.26	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.10	N	017550	500	269 억	1155028	N	N	38	N	N
47	20230920	110305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	-30	5	-1.24	314395405	131763	130.37	2415	2425	2375	3135	1695	2415	2386.07	2.14	-21518	2458	2436	2413	2391	2368	2425	2380	270	720	500	1730	5	1	53985163	1288	8.17	0.93	12	0.24	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.10	N	017550	500	269 억	1155028	N	N	38	N	N
48	20230920	100257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	-35	5	-1.45	194366015	81418	80.56	2415	2425	2375	3135	1695	2415	2387.26	2.14	1840	2458	2436	2413	2391	2368	2425	2380	270	720	500	1730	5	1	53985163	1285	8.15	0.93	12	0.15	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2320	2.59	20230726	3655	-34.88	20221124	2220	7.21	20220928	5.10	N	017550	500	269 억	1155028	N	N	38	N	N
49	20230920	090302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2405	-10	5	-0.41	738770	306	0.30	2415	2415	2405	3135	1695	2415	2414.28	2.14	-216	2458	2436	2413	2391	2368	2425	2380	270	720	500	1730	5	1	53985163	1298	8.24	0.94	12	0.00	292.00	2566.00	3655	20221124	-34.20	2220	20220928	8.33	3240	-25.77	20230113	2320	3.66	20230726	3655	-34.20	20221124	2220	8.33	20220928	5.10	N	017550	500	269 억	1155028	N	N	38	N	N
50	20230919	160301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2415	0	3	0.00	241377340	100285	85.31	2435	2435	2390	3135	1695	2415	2406.78	2.19	-17106	2478	2446	2428	2396	2378	2437	2387	270	720	500	1730	5	1	53985163	1304	8.27	0.94	12	0.19	292.00	2566.00	3655	20221124	-33.93	2220	20220928	8.78	3240	-25.46	20230113	2320	4.09	20230726	3655	-33.93	20221124	2220	8.78	20220928	5.14	N	017550	500	269 억	1181995	N	N	38	N	N
51	20230919	150300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	-15	5	-0.62	199533655	82924	70.54	2435	2435	2390	3135	1695	2415	2406.22	2.19	-19997	2478	2446	2428	2396	2378	2437	2387	270	720	500	1730	5	1	53985163	1296	8.22	0.94	12	0.15	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.14	N	017550	500	269 억	1181995	N	N	56	N	N
52	20230919	140257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	-15	5	-0.62	177768490	73843	62.82	2435	2435	2395	3135	1695	2415	2407.38	2.19	-17770	2478	2446	2428	2396	2378	2437	2387	270	720	500	1730	5	1	53985163	1296	8.22	0.94	12	0.14	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.14	N	017550	500	269 억	1181995	N	N	56	N	N
53	20230919	130256	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	-15	5	-0.62	170742240	70910	60.32	2435	2435	2395	3135	1695	2415	2407.87	2.19	-17781	2478	2446	2428	2396	2378	2437	2387	270	720	500	1730	5	1	53985163	1296	8.22	0.94	12	0.13	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.14	N	017550	500	269 억	1181995	N	N	56	N	N
54	20230919	120304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	-15	5	-0.62	165072835	68545	58.31	2435	2435	2395	3135	1695	2415	2408.24	2.19	-16744	2478	2446	2428	2396	2378	2437	2387	270	720	500	1730	5	1	53985163	1296	8.22	0.94	12	0.13	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.14	N	017550	500	269 억	1181995	N	N	56	N	N
55	20230919	110305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2405	-10	5	-0.41	125632075	52128	44.35	2435	2435	2395	3135	1695	2415	2410.07	2.19	-9502	2478	2446	2428	2396	2378	2437	2387	270	720	500	1730	5	1	53985163	1298	8.24	0.94	12	0.10	292.00	2566.00	3655	20221124	-34.20	2220	20220928	8.33	3240	-25.77	20230113	2320	3.66	20230726	3655	-34.20	20221124	2220	8.33	20220928	5.14	N	017550	500	269 억	1181995	N	N	56	N	N
56	20230919	100301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2410	-5	5	-0.21	57512870	23776	20.23	2435	2435	2405	3135	1695	2415	2418.95	2.19	-3726	2478	2446	2428	2396	2378	2437	2387	270	720	500	1730	5	1	53985163	1301	8.25	0.94	12	0.04	292.00	2566.00	3655	20221124	-34.06	2220	20220928	8.56	3240	-25.62	20230113	2320	3.88	20230726	3655	-34.06	20221124	2220	8.56	20220928	5.14	N	017550	500	269 억	1181995	N	N	56	N	N
57	20230919	090301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2430	15	2	0.62	2754680	1135	0.97	2435	2435	2420	3135	1695	2415	2427.03	2.19	-558	2478	2446	2428	2396	2378	2437	2387	270	720	500	1730	5	1	53985163	1312	8.32	0.95	12	0.00	292.00	2566.00	3655	20221124	-33.52	2220	20220928	9.46	3240	-25.00	20230113	2320	4.74	20230726	3655	-33.52	20221124	2220	9.46	20220928	5.14	N	017550	500	269 억	1181995	N	N	56	N	N
58	20230918	160303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2415	-10	5	-0.41	283492835	116423	102.43	2445	2460	2410	3150	1700	2425	2435.03	2.21	-10912	2468	2446	2423	2401	2378	2457	2412	270	725	500	1740	5	1	53985163	1304	8.27	0.94	12	0.22	292.00	2566.00	3655	20221124	-33.93	2220	20220928	8.78	3240	-25.46	20230113	2320	4.09	20230726	3655	-33.93	20221124	2220	8.78	20220928	5.13	N	017550	500	269 억	1192882	N	N	56	N	N
59	20230918	150258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2420	-5	5	-0.21	273029710	112091	98.62	2445	2460	2410	3150	1700	2425	2435.79	2.21	-10874	2468	2446	2423	2401	2378	2457	2412	270	725	500	1740	5	1	53985163	1306	8.29	0.94	12	0.21	292.00	2566.00	3655	20221124	-33.79	2220	20220928	9.01	3240	-25.31	20230113	2320	4.31	20230726	3655	-33.79	20221124	2220	9.01	20220928	5.13	N	017550	500	269 억	1192882	N	N	86	N	N
60	20230918	140307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2430	5	2	0.21	251039490	102987	90.61	2445	2460	2415	3150	1700	2425	2437.58	2.21	-10917	2468	2446	2423	2401	2378	2457	2412	270	725	500	1740	5	1	53985163	1312	8.32	0.95	12	0.19	292.00	2566.00	3655	20221124	-33.52	2220	20220928	9.46	3240	-25.00	20230113	2320	4.74	20230726	3655	-33.52	20221124	2220	9.46	20220928	5.13	N	017550	500	269 억	1192882	N	N	86	N	N
61	20230918	130301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2430	5	2	0.21	215817240	88444	77.81	2445	2460	2425	3150	1700	2425	2440.16	2.21	-8221	2468	2446	2423	2401	2378	2457	2412	270	725	500	1740	5	1	53985163	1312	8.32	0.95	12	0.16	292.00	2566.00	3655	20221124	-33.52	2220	20220928	9.46	3240	-25.00	20230113	2320	4.74	20230726	3655	-33.52	20221124	2220	9.46	20220928	5.13	N	017550	500	269 억	1192882	N	N	86	N	N
62	20230918	120303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2445	20	2	0.82	163946375	67078	59.02	2445	2460	2425	3150	1700	2425	2444.12	2.21	-7152	2468	2446	2423	2401	2378	2457	2412	270	725	500	1740	5	1	53985163	1320	8.37	0.95	12	0.12	292.00	2566.00	3655	20221124	-33.11	2220	20220928	10.14	3240	-24.54	20230113	2320	5.39	20230726	3655	-33.11	20221124	2220	10.14	20220928	5.13	N	017550	500	269 억	1192882	N	N	86	N	N
63	20230918	110304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2445	20	2	0.82	147805515	60453	53.19	2445	2460	2425	3150	1700	2425	2444.97	2.21	-7669	2468	2446	2423	2401	2378	2457	2412	270	725	500	1740	5	1	53985163	1320	8.37	0.95	12	0.11	292.00	2566.00	3655	20221124	-33.11	2220	20220928	10.14	3240	-24.54	20230113	2320	5.39	20230726	3655	-33.11	20221124	2220	10.14	20220928	5.13	N	017550	500	269 억	1192882	N	N	86	N	N
64	20230918	100258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2430	5	2	0.21	96226645	39341	34.61	2445	2460	2430	3150	1700	2425	2445.96	2.21	-1281	2468	2446	2423	2401	2378	2457	2412	270	725	500	1740	5	1	53985163	1312	8.32	0.95	12	0.07	292.00	2566.00	3655	20221124	-33.52	2220	20220928	9.46	3240	-25.00	20230113	2320	4.74	20230726	3655	-33.52	20221124	2220	9.46	20220928	5.13	N	017550	500	269 억	1192882	N	N	86	N	N
65	20230918	090255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2440	15	2	0.62	12536840	5128	4.51	2445	2445	2440	3150	1700	2425	2444.79	2.21	115	2468	2446	2423	2401	2378	2457	2412	270	725	500	1740	5	1	53985163	1317	8.36	0.95	12	0.01	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.13	N	017550	500	269 억	1192882	N	N	86	N	N
66	20230915	160301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2425	30	2	1.25	272008225	112133	92.10	2400	2445	2400	3110	1680	2395	2425.76	2.14	38338	2411	2402	2386	2377	2361	2407	2382	270	715	500	1720	5	1	53985163	1309	8.30	0.95	12	0.21	292.00	2566.00	3655	20221124	-33.65	2220	20220928	9.23	3240	-25.15	20230113	2320	4.53	20230726	3655	-33.65	20221124	2220	9.23	20220928	5.16	N	017550	500	269 억	1154587	N	N	86	N	N
67	20230915	150303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2435	40	2	1.67	261039290	107612	88.38	2400	2445	2400	3110	1680	2395	2425.75	2.14	37860	2411	2402	2386	2377	2361	2407	2382	270	715	500	1720	5	1	53985163	1315	8.34	0.95	12	0.20	292.00	2566.00	3655	20221124	-33.38	2220	20220928	9.68	3240	-24.85	20230113	2320	4.96	20230726	3655	-33.38	20221124	2220	9.68	20220928	5.16	N	017550	500	269 억	1154587	N	N	825	N	N
68	20230915	140300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2430	35	2	1.46	209794660	86515	71.06	2400	2445	2400	3110	1680	2395	2424.95	2.14	31111	2411	2402	2386	2377	2361	2407	2382	270	715	500	1720	5	1	53985163	1312	8.32	0.95	12	0.16	292.00	2566.00	3655	20221124	-33.52	2220	20220928	9.46	3240	-25.00	20230113	2320	4.74	20230726	3655	-33.52	20221124	2220	9.46	20220928	5.16	N	017550	500	269 억	1154587	N	N	825	N	N
69	20230915	130258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2430	35	2	1.46	199078755	82104	67.43	2400	2445	2400	3110	1680	2395	2424.71	2.14	30713	2411	2402	2386	2377	2361	2407	2382	270	715	500	1720	5	1	53985163	1312	8.32	0.95	12	0.15	292.00	2566.00	3655	20221124	-33.52	2220	20220928	9.46	3240	-25.00	20230113	2320	4.74	20230726	3655	-33.52	20221124	2220	9.46	20220928	5.16	N	017550	500	269 억	1154587	N	N	825	N	N
70	20230915	120300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2435	40	2	1.67	181225000	74752	61.39	2400	2445	2400	3110	1680	2395	2424.35	2.14	29461	2411	2402	2386	2377	2361	2407	2382	270	715	500	1720	5	1	53985163	1315	8.34	0.95	12	0.14	292.00	2566.00	3655	20221124	-33.38	2220	20220928	9.68	3240	-24.85	20230113	2320	4.96	20230726	3655	-33.38	20221124	2220	9.68	20220928	5.16	N	017550	500	269 억	1154587	N	N	825	N	N
71	20230915	110301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2440	45	2	1.88	161670860	66724	54.80	2400	2445	2400	3110	1680	2395	2422.98	2.14	27304	2411	2402	2386	2377	2361	2407	2382	270	715	500	1720	5	1	53985163	1317	8.36	0.95	12	0.12	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.16	N	017550	500	269 억	1154587	N	N	825	N	N
72	20230915	100302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2435	40	2	1.67	119852675	49523	40.67	2400	2440	2400	3110	1680	2395	2420.14	2.14	25853	2411	2402	2386	2377	2361	2407	2382	270	715	500	1720	5	1	53985163	1315	8.34	0.95	12	0.09	292.00	2566.00	3655	20221124	-33.38	2220	20220928	9.68	3240	-24.85	20230113	2320	4.96	20230726	3655	-33.38	20221124	2220	9.68	20220928	5.16	N	017550	500	269 억	1154587	N	N	825	N	N
73	20230915	090258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2410	15	2	0.63	4198020	1747	1.43	2400	2415	2400	3110	1680	2395	2402.99	2.14	22	2411	2402	2386	2377	2361	2407	2382	270	715	500	1720	5	1	53985163	1301	8.25	0.94	12	0.00	292.00	2566.00	3655	20221124	-34.06	2220	20220928	8.56	3240	-25.62	20230113	2320	3.88	20230726	3655	-34.06	20221124	2220	8.56	20220928	5.16	N	017550	500	269 억	1154587	N	N	825	N	N
74	20230914	160258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2395	20	2	0.84	289090765	121308	72.75	2375	2395	2370	3085	1665	2375	2383.12	2.10	20798	2418	2396	2383	2361	2348	2390	2355	270	710	500	1710	5	1	53985163	1293	8.20	0.93	12	0.22	292.00	2566.00	3655	20221124	-34.47	2220	20220928	7.88	3240	-26.08	20230113	2320	3.23	20230726	3655	-34.47	20221124	2220	7.88	20220928	5.14	N	017550	500	269 억	1131970	N	N	825	N	N
75	20230914	150256	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2395	20	2	0.84	264549280	111032	66.59	2375	2395	2370	3085	1665	2375	2382.65	2.10	19071	2418	2396	2383	2361	2348	2390	2355	270	710	500	1710	5	1	53985163	1293	8.20	0.93	12	0.21	292.00	2566.00	3655	20221124	-34.47	2220	20220928	7.88	3240	-26.08	20230113	2320	3.23	20230726	3655	-34.47	20221124	2220	7.88	20220928	5.14	N	017550	500	269 억	1131970	N	N	5	N	N
76	20230914	140254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	10	2	0.42	202516125	85063	51.01	2375	2395	2370	3085	1665	2375	2380.78	2.10	13058	2418	2396	2383	2361	2348	2390	2355	270	710	500	1710	5	1	53985163	1288	8.17	0.93	12	0.16	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.14	N	017550	500	269 억	1131970	N	N	5	N	N
77	20230914	130253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	10	2	0.42	188780230	79302	47.56	2375	2395	2370	3085	1665	2375	2380.53	2.10	13713	2418	2396	2383	2361	2348	2390	2355	270	710	500	1710	5	1	53985163	1288	8.17	0.93	12	0.15	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.14	N	017550	500	269 억	1131970	N	N	5	N	N
78	20230914	120257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	10	2	0.42	180079210	75650	45.37	2375	2395	2370	3085	1665	2375	2380.43	2.10	13476	2418	2396	2383	2361	2348	2390	2355	270	710	500	1710	5	1	53985163	1288	8.17	0.93	12	0.14	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.14	N	017550	500	269 억	1131970	N	N	5	N	N
79	20230914	110257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	5	2	0.21	155775055	65451	39.25	2375	2395	2370	3085	1665	2375	2380.03	2.10	13240	2418	2396	2383	2361	2348	2390	2355	270	710	500	1710	5	1	53985163	1285	8.15	0.93	12	0.12	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2320	2.59	20230726	3655	-34.88	20221124	2220	7.21	20220928	5.14	N	017550	500	269 억	1131970	N	N	5	N	N
80	20230914	100253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	5	2	0.21	111445980	46796	28.06	2375	2395	2370	3085	1665	2375	2381.54	2.10	14836	2418	2396	2383	2361	2348	2390	2355	270	710	500	1710	5	1	53985163	1285	8.15	0.93	12	0.09	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2320	2.59	20230726	3655	-34.88	20221124	2220	7.21	20220928	5.14	N	017550	500	269 억	1131970	N	N	5	N	N
81	20230914	090257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2375	0	3	0.00	7657300	3222	1.93	2375	2385	2375	3085	1665	2375	2376.62	2.10	-108	2418	2396	2383	2361	2348	2390	2355	270	710	500	1710	5	1	53985163	1282	8.13	0.93	12	0.01	292.00	2566.00	3655	20221124	-35.02	2220	20220928	6.98	3240	-26.70	20230113	2320	2.37	20230726	3655	-35.02	20221124	2220	6.98	20220928	5.14	N	017550	500	269 억	1131970	N	N	5	N	N
82	20230913	160259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2375	-30	5	-1.25	389127305	163129	125.64	2405	2405	2370	3125	1685	2405	2385.41	2.14	-26287	2461	2432	2416	2387	2371	2425	2380	270	720	500	1730	5	1	53985163	1282	8.13	0.93	12	0.30	292.00	2566.00	3655	20221124	-35.02	2220	20220928	6.98	3240	-26.70	20230113	2320	2.37	20230726	3655	-35.02	20221124	2220	6.98	20220928	5.13	N	017550	500	269 억	1157308	N	N	5	N	N
83	20230913	150255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2375	-30	5	-1.25	337748785	141503	108.98	2405	2405	2375	3125	1685	2405	2386.87	2.14	-23323	2461	2432	2416	2387	2371	2425	2380	270	720	500	1730	5	1	53985163	1282	8.13	0.93	12	0.26	292.00	2566.00	3655	20221124	-35.02	2220	20220928	6.98	3240	-26.70	20230113	2320	2.37	20230726	3655	-35.02	20221124	2220	6.98	20220928	5.13	N	017550	500	269 억	1157308	N	N	4	N	N
84	20230913	140258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2395	-10	5	-0.42	274939310	115138	88.68	2405	2405	2380	3125	1685	2405	2387.91	2.14	-21075	2461	2432	2416	2387	2371	2425	2380	270	720	500	1730	5	1	53985163	1293	8.20	0.93	12	0.21	292.00	2566.00	3655	20221124	-34.47	2220	20220928	7.88	3240	-26.08	20230113	2320	3.23	20230726	3655	-34.47	20221124	2220	7.88	20220928	5.13	N	017550	500	269 억	1157308	N	N	4	N	N
85	20230913	130252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2395	-10	5	-0.42	244022850	102171	78.69	2405	2405	2380	3125	1685	2405	2388.38	2.14	-21319	2461	2432	2416	2387	2371	2425	2380	270	720	500	1730	5	1	53985163	1293	8.20	0.93	12	0.19	292.00	2566.00	3655	20221124	-34.47	2220	20220928	7.88	3240	-26.08	20230113	2320	3.23	20230726	3655	-34.47	20221124	2220	7.88	20220928	5.13	N	017550	500	269 억	1157308	N	N	4	N	N
86	20230913	120257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	-20	5	-0.83	202006250	84556	65.12	2405	2405	2380	3125	1685	2405	2389.02	2.14	-21913	2461	2432	2416	2387	2371	2425	2380	270	720	500	1730	5	1	53985163	1288	8.17	0.93	12	0.16	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.13	N	017550	500	269 억	1157308	N	N	4	N	N
87	20230913	110256	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	-20	5	-0.83	173184910	72460	55.81	2405	2405	2380	3125	1685	2405	2390.08	2.14	-18356	2461	2432	2416	2387	2371	2425	2380	270	720	500	1730	5	1	53985163	1288	8.17	0.93	12	0.13	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.13	N	017550	500	269 억	1157308	N	N	4	N	N
88	20230913	100255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2405	0	3	0.00	96636080	40395	31.11	2405	2405	2380	3125	1685	2405	2392.28	2.14	316	2461	2432	2416	2387	2371	2425	2380	270	720	500	1730	5	1	53985163	1298	8.24	0.94	12	0.07	292.00	2566.00	3655	20221124	-34.20	2220	20220928	8.33	3240	-25.77	20230113	2320	3.66	20230726	3655	-34.20	20221124	2220	8.33	20220928	5.13	N	017550	500	269 억	1157308	N	N	4	N	N
89	20230913	090253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2395	-10	5	-0.42	9295110	3875	2.98	2405	2405	2390	3125	1685	2405	2398.74	2.14	-3111	2461	2432	2416	2387	2371	2425	2380	270	720	500	1730	5	1	53985163	1293	8.20	0.93	12	0.01	292.00	2566.00	3655	20221124	-34.47	2220	20220928	7.88	3240	-26.08	20230113	2320	3.23	20230726	3655	-34.47	20221124	2220	7.88	20220928	5.13	N	017550	500	269 억	1157308	N	N	4	N	N
90	20230912	160251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2405	-15	5	-0.62	313266490	129836	71.87	2445	2445	2400	3145	1695	2420	2412.79	2.23	-45677	2490	2455	2430	2395	2370	2472	2412	270	725	500	1740	5	1	53985163	1298	8.24	0.94	12	0.24	292.00	2566.00	3655	20221124	-34.20	2220	20220928	8.33	3240	-25.77	20230113	2320	3.66	20230726	3655	-34.20	20221124	2220	8.33	20220928	5.13	N	017550	500	269 억	1202943	N	N	4	N	N
91	20230912	150255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2405	-15	5	-0.62	286394150	118667	65.69	2445	2445	2405	3145	1695	2420	2413.43	2.23	-42001	2490	2455	2430	2395	2370	2472	2412	270	725	500	1740	5	1	53985163	1298	8.24	0.94	12	0.22	292.00	2566.00	3655	20221124	-34.20	2220	20220928	8.33	3240	-25.77	20230113	2320	3.66	20230726	3655	-34.20	20221124	2220	8.33	20220928	5.13	N	017550	500	269 억	1202943	N	N	11	N	N
92	20230912	140253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2405	-15	5	-0.62	232017915	96066	53.18	2445	2445	2405	3145	1695	2420	2415.19	2.23	-33273	2490	2455	2430	2395	2370	2472	2412	270	725	500	1740	5	1	53985163	1298	8.24	0.94	12	0.18	292.00	2566.00	3655	20221124	-34.20	2220	20220928	8.33	3240	-25.77	20230113	2320	3.66	20230726	3655	-34.20	20221124	2220	8.33	20220928	5.13	N	017550	500	269 억	1202943	N	N	11	N	N
93	20230912	130252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2405	-15	5	-0.62	157975650	65332	36.16	2445	2445	2405	3145	1695	2420	2418.04	2.23	-9657	2490	2455	2430	2395	2370	2472	2412	270	725	500	1740	5	1	53985163	1298	8.24	0.94	12	0.12	292.00	2566.00	3655	20221124	-34.20	2220	20220928	8.33	3240	-25.77	20230113	2320	3.66	20230726	3655	-34.20	20221124	2220	8.33	20220928	5.13	N	017550	500	269 억	1202943	N	N	11	N	N
94	20230912	120247	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2415	-5	5	-0.21	121655195	50255	27.82	2445	2445	2410	3145	1695	2420	2420.76	2.23	-856	2490	2455	2430	2395	2370	2472	2412	270	725	500	1740	5	1	53985163	1304	8.27	0.94	12	0.09	292.00	2566.00	3655	20221124	-33.93	2220	20220928	8.78	3240	-25.46	20230113	2320	4.09	20230726	3655	-33.93	20221124	2220	8.78	20220928	5.13	N	017550	500	269 억	1202943	N	N	11	N	N
95	20230912	110250	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2410	-10	5	-0.41	82805110	34153	18.91	2445	2445	2410	3145	1695	2420	2424.53	2.23	-858	2490	2455	2430	2395	2370	2472	2412	270	725	500	1740	5	1	53985163	1301	8.25	0.94	12	0.06	292.00	2566.00	3655	20221124	-34.06	2220	20220928	8.56	3240	-25.62	20230113	2320	3.88	20230726	3655	-34.06	20221124	2220	8.56	20220928	5.13	N	017550	500	269 억	1202943	N	N	11	N	N
96	20230912	100250	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2430	10	2	0.41	49027335	20164	11.16	2445	2445	2420	3145	1695	2420	2431.43	2.23	1559	2490	2455	2430	2395	2370	2472	2412	270	725	500	1740	5	1	53985163	1312	8.32	0.95	12	0.04	292.00	2566.00	3655	20221124	-33.52	2220	20220928	9.46	3240	-25.00	20230113	2320	4.74	20230726	3655	-33.52	20221124	2220	9.46	20220928	5.13	N	017550	500	269 억	1202943	N	N	11	N	N
97	20230912	090254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2445	25	2	1.03	2004850	820	0.45	2445	2445	2440	3145	1695	2420	2444.94	2.23	-106	2490	2455	2430	2395	2370	2472	2412	270	725	500	1740	5	1	53985163	1320	8.37	0.95	12	0.00	292.00	2566.00	3655	20221124	-33.11	2220	20220928	10.14	3240	-24.54	20230113	2320	5.39	20230726	3655	-33.11	20221124	2220	10.14	20220928	5.13	N	017550	500	269 억	1202943	N	N	11	N	N
98	20230911	160247	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2420	35	2	1.47	432456580	177488	273.73	2415	2465	2405	3100	1670	2385	2436.56	2.14	44974	2411	2397	2386	2372	2361	2392	2367	270	715	500	1710	5	1	53985163	1306	8.29	0.94	12	0.33	292.00	2566.00	3655	20221124	-33.79	2220	20220928	9.01	3240	-25.31	20230113	2320	4.31	20230726	3655	-33.79	20221124	2220	9.01	20220928	5.16	N	017550	500	269 억	1157816	N	N	11	N	N
99	20230911	150253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2435	50	2	2.10	405601740	166409	256.65	2415	2465	2405	3100	1670	2385	2437.38	2.14	45213	2411	2397	2386	2372	2361	2392	2367	270	715	500	1710	5	1	53985163	1315	8.34	0.95	12	0.31	292.00	2566.00	3655	20221124	-33.38	2220	20220928	9.68	3240	-24.85	20230113	2320	4.96	20230726	3655	-33.38	20221124	2220	9.68	20220928	5.16	N	017550	500	269 억	1157816	N	N	10	N	N
100	20230911	140254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2455	70	2	2.94	386559385	158584	244.58	2415	2465	2405	3100	1670	2385	2437.57	2.14	47530	2411	2397	2386	2372	2361	2392	2367	270	715	500	1710	5	1	53985163	1325	8.41	0.96	12	0.29	292.00	2566.00	3655	20221124	-32.83	2220	20220928	10.59	3240	-24.23	20230113	2320	5.82	20230726	3655	-32.83	20221124	2220	10.59	20220928	5.16	N	017550	500	269 억	1157816	N	N	10	N	N
101	20230911	130252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2455	70	2	2.94	358948710	147283	227.15	2415	2465	2405	3100	1670	2385	2437.14	2.14	45719	2411	2397	2386	2372	2361	2392	2367	270	715	500	1710	5	1	53985163	1325	8.41	0.96	12	0.27	292.00	2566.00	3655	20221124	-32.83	2220	20220928	10.59	3240	-24.23	20230113	2320	5.82	20230726	3655	-32.83	20221124	2220	10.59	20220928	5.16	N	017550	500	269 억	1157816	N	N	10	N	N
102	20230911	120253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2445	60	2	2.52	326138470	133910	206.52	2415	2465	2405	3100	1670	2385	2435.50	2.14	47354	2411	2397	2386	2372	2361	2392	2367	270	715	500	1710	5	1	53985163	1320	8.37	0.95	12	0.25	292.00	2566.00	3655	20221124	-33.11	2220	20220928	10.14	3240	-24.54	20230113	2320	5.39	20230726	3655	-33.11	20221124	2220	10.14	20220928	5.16	N	017550	500	269 억	1157816	N	N	10	N	N
103	20230911	110248	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2440	55	2	2.31	307980125	126476	195.06	2415	2465	2405	3100	1670	2385	2435.09	2.14	46751	2411	2397	2386	2372	2361	2392	2367	270	715	500	1710	5	1	53985163	1317	8.36	0.95	12	0.23	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.16	N	017550	500	269 억	1157816	N	N	10	N	N
104	20230911	100247	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2440	55	2	2.31	230329485	94826	146.25	2415	2460	2405	3100	1670	2385	2428.97	2.14	36963	2411	2397	2386	2372	2361	2392	2367	270	715	500	1710	5	1	53985163	1317	8.36	0.95	12	0.18	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.16	N	017550	500	269 억	1157816	N	N	10	N	N
105	20230911	090247	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2405	20	2	0.84	35889185	14863	22.92	2415	2425	2405	3100	1670	2385	2414.67	2.14	-6308	2411	2397	2386	2372	2361	2392	2367	270	715	500	1710	5	1	53985163	1298	8.24	0.94	12	0.03	292.00	2566.00	3655	20221124	-34.20	2220	20220928	8.33	3240	-25.77	20230113	2320	3.66	20230726	3655	-34.20	20221124	2220	8.33	20220928	5.16	N	017550	500	269 억	1157816	N	N	10	N	N
106	20230908	160250	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	5	2	0.21	153583605	64379	31.93	2395	2400	2375	3090	1670	2380	2385.62	2.16	-7411	2440	2410	2390	2360	2340	2400	2350	270	710	500	1710	5	1	53985163	1288	8.17	0.93	12	0.12	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.17	N	017550	500	269 억	1165245	N	N	10	N	N
107	20230908	150251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	10	2	0.42	122506460	51369	25.48	2395	2400	2375	3090	1670	2380	2384.83	2.16	-7857	2440	2410	2390	2360	2340	2400	2350	270	710	500	1710	5	1	53985163	1290	8.18	0.93	12	0.10	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.17	N	017550	500	269 억	1165245	N	N	16	N	N
108	20230908	140250	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	5	2	0.21	98073035	41123	20.39	2395	2400	2375	3090	1670	2380	2384.87	2.16	-7511	2440	2410	2390	2360	2340	2400	2350	270	710	500	1710	5	1	53985163	1288	8.17	0.93	12	0.08	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.17	N	017550	500	269 억	1165245	N	N	16	N	N
109	20230908	130253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	5	2	0.21	79454875	33314	16.52	2395	2400	2375	3090	1670	2380	2385.03	2.16	-5727	2440	2410	2390	2360	2340	2400	2350	270	710	500	1710	5	1	53985163	1288	8.17	0.93	12	0.06	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.17	N	017550	500	269 억	1165245	N	N	16	N	N
110	20230908	120259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	5	2	0.21	59703230	25026	12.41	2395	2400	2375	3090	1670	2380	2385.65	2.16	-6130	2440	2410	2390	2360	2340	2400	2350	270	710	500	1710	5	1	53985163	1288	8.17	0.93	12	0.05	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.17	N	017550	500	269 억	1165245	N	N	16	N	N
111	20230908	110252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	10	2	0.42	47377605	19852	9.85	2395	2400	2375	3090	1670	2380	2386.54	2.16	-5619	2440	2410	2390	2360	2340	2400	2350	270	710	500	1710	5	1	53985163	1290	8.18	0.93	12	0.04	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.17	N	017550	500	269 억	1165245	N	N	16	N	N
112	20230908	100250	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2395	15	2	0.63	31740055	13295	6.59	2395	2400	2375	3090	1670	2380	2387.37	2.16	-4834	2440	2410	2390	2360	2340	2400	2350	270	710	500	1710	5	1	53985163	1293	8.20	0.93	12	0.02	292.00	2566.00	3655	20221124	-34.47	2220	20220928	7.88	3240	-26.08	20230113	2320	3.23	20230726	3655	-34.47	20221124	2220	7.88	20220928	5.17	N	017550	500	269 억	1165245	N	N	16	N	N
113	20230908	090256	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	10	2	0.42	474055	198	0.10	2395	2395	2390	3090	1670	2380	2394.97	2.16	-47	2440	2410	2390	2360	2340	2400	2350	270	710	500	1710	5	1	53985163	1290	8.18	0.93	12	0.00	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.17	N	017550	500	269 억	1165245	N	N	16	N	N
114	20230907	160251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2380	-30	5	-1.24	476785870	199847	142.64	2400	2420	2370	3130	1690	2410	2385.76	2.18	-12133	2453	2431	2418	2396	2383	2425	2390	270	720	500	1730	5	1	53985163	1285	8.15	0.93	12	0.37	292.00	2566.00	3655	20221124	-34.88	2220	20220928	7.21	3240	-26.54	20230113	2320	2.59	20230726	3655	-34.88	20221124	2220	7.21	20220928	5.16	N	017550	500	269 억	1178382	N	N	16	N	N
115	20230907	150251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2375	-35	5	-1.45	455048125	190712	136.12	2400	2420	2370	3130	1690	2410	2386.04	2.18	-11632	2453	2431	2418	2396	2383	2425	2390	270	720	500	1730	5	1	53985163	1282	8.13	0.93	12	0.35	292.00	2566.00	3655	20221124	-35.02	2220	20220928	6.98	3240	-26.70	20230113	2320	2.37	20230726	3655	-35.02	20221124	2220	6.98	20220928	5.16	N	017550	500	269 억	1178382	N	N	23	N	N
116	20230907	140250	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2395	-15	5	-0.62	415462730	174098	124.26	2400	2420	2370	3130	1690	2410	2386.37	2.18	-8689	2453	2431	2418	2396	2383	2425	2390	270	720	500	1730	5	1	53985163	1293	8.20	0.93	12	0.32	292.00	2566.00	3655	20221124	-34.47	2220	20220928	7.88	3240	-26.08	20230113	2320	3.23	20230726	3655	-34.47	20221124	2220	7.88	20220928	5.16	N	017550	500	269 억	1178382	N	N	23	N	N
117	20230907	130251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2395	-15	5	-0.62	389572635	163269	116.53	2400	2420	2370	3130	1690	2410	2386.07	2.18	-6273	2453	2431	2418	2396	2383	2425	2390	270	720	500	1730	5	1	53985163	1293	8.20	0.93	12	0.30	292.00	2566.00	3655	20221124	-34.47	2220	20220928	7.88	3240	-26.08	20230113	2320	3.23	20230726	3655	-34.47	20221124	2220	7.88	20220928	5.16	N	017550	500	269 억	1178382	N	N	23	N	N
118	20230907	120253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2390	-20	5	-0.83	383192000	160592	114.62	2400	2420	2370	3130	1690	2410	2386.12	2.18	-5564	2453	2431	2418	2396	2383	2425	2390	270	720	500	1730	5	1	53985163	1290	8.18	0.93	12	0.30	292.00	2566.00	3655	20221124	-34.61	2220	20220928	7.66	3240	-26.23	20230113	2320	3.02	20230726	3655	-34.61	20221124	2220	7.66	20220928	5.16	N	017550	500	269 억	1178382	N	N	23	N	N
119	20230907	110251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2385	-25	5	-1.04	332965580	139494	99.56	2400	2420	2370	3130	1690	2410	2386.95	2.18	-4964	2453	2431	2418	2396	2383	2425	2390	270	720	500	1730	5	1	53985163	1288	8.17	0.93	12	0.26	292.00	2566.00	3655	20221124	-34.75	2220	20220928	7.43	3240	-26.39	20230113	2320	2.80	20230726	3655	-34.75	20221124	2220	7.43	20220928	5.16	N	017550	500	269 억	1178382	N	N	23	N	N
120	20230907	100251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	-10	5	-0.41	88425680	36869	26.31	2400	2420	2390	3130	1690	2410	2398.36	2.18	-8144	2453	2431	2418	2396	2383	2425	2390	270	720	500	1730	5	1	53985163	1296	8.22	0.94	12	0.07	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.16	N	017550	500	269 억	1178382	N	N	23	N	N
121	20230907	090252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2400	-10	5	-0.41	7899630	3298	2.35	2400	2400	2390	3130	1690	2410	2395.10	2.18	-1386	2453	2431	2418	2396	2383	2425	2390	270	720	500	1730	5	1	53985163	1296	8.22	0.94	12	0.01	292.00	2566.00	3655	20221124	-34.34	2220	20220928	8.11	3240	-25.93	20230113	2320	3.45	20230726	3655	-34.34	20221124	2220	8.11	20220928	5.16	N	017550	500	269 억	1178382	N	N	23	N	N
122	20230906	160249	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2410	-5	5	-0.21	338962775	139984	72.54	2425	2440	2405	3135	1695	2415	2421.47	2.20	-10819	2485	2450	2425	2390	2365	2437	2377	270	720	500	1730	5	1	53985163	1301	8.25	0.94	12	0.26	292.00	2566.00	3655	20221124	-34.06	2220	20220928	8.56	3240	-25.62	20230113	2320	3.88	20230726	3655	-34.06	20221124	2220	8.56	20220928	5.11	N	017550	500	269 억	1189287	N	N	23	N	N
123	20230906	150249	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2415	0	3	0.00	328214620	135526	70.23	2425	2440	2405	3135	1695	2415	2421.79	2.20	-10652	2485	2450	2425	2390	2365	2437	2377	270	720	500	1730	5	1	53985163	1304	8.27	0.94	12	0.25	292.00	2566.00	3655	20221124	-33.93	2220	20220928	8.78	3240	-25.46	20230113	2320	4.09	20230726	3655	-33.93	20221124	2220	8.78	20220928	5.11	N	017550	500	269 억	1189287	N	N	35	N	N
124	20230906	140250	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2420	5	2	0.21	237765115	98020	50.80	2425	2440	2405	3135	1695	2415	2425.69	2.20	-5681	2485	2450	2425	2390	2365	2437	2377	270	720	500	1730	5	1	53985163	1306	8.29	0.94	12	0.18	292.00	2566.00	3655	20221124	-33.79	2220	20220928	9.01	3240	-25.31	20230113	2320	4.31	20230726	3655	-33.79	20221124	2220	9.01	20220928	5.11	N	017550	500	269 억	1189287	N	N	35	N	N
125	20230906	130251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2425	10	2	0.41	153736930	63393	32.85	2425	2440	2405	3135	1695	2415	2425.15	2.20	1394	2485	2450	2425	2390	2365	2437	2377	270	720	500	1730	5	1	53985163	1309	8.30	0.95	12	0.12	292.00	2566.00	3655	20221124	-33.65	2220	20220928	9.23	3240	-25.15	20230113	2320	4.53	20230726	3655	-33.65	20221124	2220	9.23	20220928	5.11	N	017550	500	269 억	1189287	N	N	35	N	N
126	20230906	120253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2425	10	2	0.41	109385080	45076	23.36	2425	2440	2405	3135	1695	2415	2426.70	2.20	5284	2485	2450	2425	2390	2365	2437	2377	270	720	500	1730	5	1	53985163	1309	8.30	0.95	12	0.08	292.00	2566.00	3655	20221124	-33.65	2220	20220928	9.23	3240	-25.15	20230113	2320	4.53	20230726	3655	-33.65	20221124	2220	9.23	20220928	5.11	N	017550	500	269 억	1189287	N	N	35	N	N
127	20230906	110251	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2430	15	2	0.62	82411525	33937	17.59	2425	2440	2405	3135	1695	2415	2428.40	2.20	9585	2485	2450	2425	2390	2365	2437	2377	270	720	500	1730	5	1	53985163	1312	8.32	0.95	12	0.06	292.00	2566.00	3655	20221124	-33.52	2220	20220928	9.46	3240	-25.00	20230113	2320	4.74	20230726	3655	-33.52	20221124	2220	9.46	20220928	5.11	N	017550	500	269 억	1189287	N	N	35	N	N
128	20230906	100246	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2425	10	2	0.41	71594210	29477	15.28	2425	2440	2405	3135	1695	2415	2428.85	2.20	10470	2485	2450	2425	2390	2365	2437	2377	270	720	500	1730	5	1	53985163	1309	8.30	0.95	12	0.05	292.00	2566.00	3655	20221124	-33.65	2220	20220928	9.23	3240	-25.15	20230113	2320	4.53	20230726	3655	-33.65	20221124	2220	9.23	20220928	5.11	N	017550	500	269 억	1189287	N	N	35	N	N
129	20230906	090248	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2420	5	2	0.21	8772415	3628	1.88	2425	2425	2405	3135	1695	2415	2418.04	2.20	-1131	2485	2450	2425	2390	2365	2437	2377	270	720	500	1730	5	1	53985163	1306	8.29	0.94	12	0.01	292.00	2566.00	3655	20221124	-33.79	2220	20220928	9.01	3240	-25.31	20230113	2320	4.31	20230726	3655	-33.79	20221124	2220	9.01	20220928	5.11	N	017550	500	269 억	1189287	N	N	35	N	N
130	20230905	160248	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2415	-25	5	-1.02	458283495	189514	112.23	2435	2460	2400	3170	1710	2440	2418.20	2.27	-33832	2486	2462	2441	2417	2396	2475	2430	270	730	500	1750	5	1	53985163	1304	8.27	0.94	12	0.35	292.00	2566.00	3655	20221124	-33.93	2220	20220928	8.78	3240	-25.46	20230113	2320	4.09	20230726	3655	-33.93	20221124	2220	8.78	20220928	5.10	N	017550	500	269 억	1224096	N	N	35	N	N
131	20230905	150256	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2420	-20	5	-0.82	438221660	181213	107.31	2435	2460	2400	3170	1710	2440	2418.27	2.27	-33176	2486	2462	2441	2417	2396	2475	2430	270	730	500	1750	5	1	53985163	1306	8.29	0.94	12	0.34	292.00	2566.00	3655	20221124	-33.79	2220	20220928	9.01	3240	-25.31	20230113	2320	4.31	20230726	3655	-33.79	20221124	2220	9.01	20220928	5.10	N	017550	500	269 억	1224096	N	N	108	N	N
132	20230905	140249	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2425	-15	5	-0.61	411738215	170260	100.82	2435	2460	2400	3170	1710	2440	2418.29	2.27	-31310	2486	2462	2441	2417	2396	2475	2430	270	730	500	1750	5	1	53985163	1309	8.30	0.95	12	0.32	292.00	2566.00	3655	20221124	-33.65	2220	20220928	9.23	3240	-25.15	20230113	2320	4.53	20230726	3655	-33.65	20221124	2220	9.23	20220928	5.10	N	017550	500	269 억	1224096	N	N	108	N	N
133	20230905	130240	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2415	-25	5	-1.02	362354240	149829	88.73	2435	2460	2400	3170	1710	2440	2418.45	2.27	-27687	2486	2462	2441	2417	2396	2475	2430	270	730	500	1750	5	1	53985163	1304	8.27	0.94	12	0.28	292.00	2566.00	3655	20221124	-33.93	2220	20220928	8.78	3240	-25.46	20230113	2320	4.09	20230726	3655	-33.93	20221124	2220	8.78	20220928	5.10	N	017550	500	269 억	1224096	N	N	108	N	N
134	20230905	120248	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2420	-20	5	-0.82	323909765	133918	79.30	2435	2460	2400	3170	1710	2440	2418.72	2.27	-23182	2486	2462	2441	2417	2396	2475	2430	270	730	500	1750	5	1	53985163	1306	8.29	0.94	12	0.25	292.00	2566.00	3655	20221124	-33.79	2220	20220928	9.01	3240	-25.31	20230113	2320	4.31	20230726	3655	-33.79	20221124	2220	9.01	20220928	5.10	N	017550	500	269 억	1224096	N	N	108	N	N
135	20230905	110249	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2410	-30	5	-1.23	255249965	105477	62.46	2435	2460	2400	3170	1710	2440	2419.96	2.27	-5942	2486	2462	2441	2417	2396	2475	2430	270	730	500	1750	5	1	53985163	1301	8.25	0.94	12	0.20	292.00	2566.00	3655	20221124	-34.06	2220	20220928	8.56	3240	-25.62	20230113	2320	3.88	20230726	3655	-34.06	20221124	2220	8.56	20220928	5.10	N	017550	500	269 억	1224096	N	N	108	N	N
136	20230905	100246	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2415	-25	5	-1.02	212210735	87597	51.87	2435	2460	2400	3170	1710	2440	2422.58	2.27	-3267	2486	2462	2441	2417	2396	2475	2430	270	730	500	1750	5	1	53985163	1304	8.27	0.94	12	0.16	292.00	2566.00	3655	20221124	-33.93	2220	20220928	8.78	3240	-25.46	20230113	2320	4.09	20230726	3655	-33.93	20221124	2220	8.78	20220928	5.10	N	017550	500	269 억	1224096	N	N	108	N	N
137	20230905	090244	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2445	5	2	0.20	10846095	4452	2.64	2435	2445	2435	3170	1710	2440	2436.23	2.27	1014	2486	2462	2441	2417	2396	2475	2430	270	730	500	1750	5	1	53985163	1320	8.37	0.95	12	0.01	292.00	2566.00	3655	20221124	-33.11	2220	20220928	10.14	3240	-24.54	20230113	2320	5.39	20230726	3655	-33.11	20221124	2220	10.14	20220928	5.10	N	017550	500	269 억	1224096	N	N	108	N	N
138	20230904	160245	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2440	10	2	0.41	406082625	166179	70.09	2435	2465	2420	3155	1705	2430	2443.65	2.21	30679	2543	2486	2453	2396	2363	2475	2385	270	725	500	1740	5	1	53985163	1317	8.36	0.95	12	0.31	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.14	N	017550	500	269 억	1193349	N	N	108	N	N
139	20230904	150241	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2445	15	2	0.62	328740975	134520	56.73	2435	2465	2420	3155	1705	2430	2443.81	2.21	20858	2543	2486	2453	2396	2363	2475	2385	270	725	500	1740	5	1	53985163	1320	8.37	0.95	12	0.25	292.00	2566.00	3655	20221124	-33.11	2220	20220928	10.14	3240	-24.54	20230113	2320	5.39	20230726	3655	-33.11	20221124	2220	10.14	20220928	5.14	N	017550	500	269 억	1193349	N	N	10	N	N
140	20230904	140243	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2440	10	2	0.41	258577535	105827	44.63	2435	2465	2420	3155	1705	2430	2443.40	2.21	15185	2543	2486	2453	2396	2363	2475	2385	270	725	500	1740	5	1	53985163	1317	8.36	0.95	12	0.20	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.14	N	017550	500	269 억	1193349	N	N	10	N	N
141	20230904	130245	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2450	20	2	0.82	209251950	85640	36.12	2435	2465	2420	3155	1705	2430	2443.39	2.21	9690	2543	2486	2453	2396	2363	2475	2385	270	725	500	1740	5	1	53985163	1323	8.39	0.95	12	0.16	292.00	2566.00	3655	20221124	-32.97	2220	20220928	10.36	3240	-24.38	20230113	2320	5.60	20230726	3655	-32.97	20221124	2220	10.36	20220928	5.14	N	017550	500	269 억	1193349	N	N	10	N	N
142	20230904	120241	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2450	20	2	0.82	177744025	72803	30.70	2435	2455	2420	3155	1705	2430	2441.44	2.21	6529	2543	2486	2453	2396	2363	2475	2385	270	725	500	1740	5	1	53985163	1323	8.39	0.95	12	0.13	292.00	2566.00	3655	20221124	-32.97	2220	20220928	10.36	3240	-24.38	20230113	2320	5.60	20230726	3655	-32.97	20221124	2220	10.36	20220928	5.14	N	017550	500	269 억	1193349	N	N	10	N	N
143	20230904	110237	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2445	15	2	0.62	153229010	62796	26.48	2435	2450	2420	3155	1705	2430	2440.11	2.21	3706	2543	2486	2453	2396	2363	2475	2385	270	725	500	1740	5	1	53985163	1320	8.37	0.95	12	0.12	292.00	2566.00	3655	20221124	-33.11	2220	20220928	10.14	3240	-24.54	20230113	2320	5.39	20230726	3655	-33.11	20221124	2220	10.14	20220928	5.14	N	017550	500	269 억	1193349	N	N	10	N	N
144	20230904	100236	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2440	10	2	0.41	119247475	48883	20.62	2435	2450	2420	3155	1705	2430	2439.45	2.21	1083	2543	2486	2453	2396	2363	2475	2385	270	725	500	1740	5	1	53985163	1317	8.36	0.95	12	0.09	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.14	N	017550	500	269 억	1193349	N	N	10	N	N
145	20230904	090241	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2425	-5	5	-0.21	30829215	12667	5.34	2435	2445	2420	3155	1705	2430	2433.82	2.21	-5801	2543	2486	2453	2396	2363	2475	2385	270	725	500	1740	5	1	53985163	1309	8.30	0.95	12	0.02	292.00	2566.00	3655	20221124	-33.65	2220	20220928	9.23	3240	-25.15	20230113	2320	4.53	20230726	3655	-33.65	20221124	2220	9.23	20220928	5.14	N	017550	500	269 억	1193349	N	N	10	N	N
146	20230901	160238	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2430	10	2	0.41	554900325	225244	151.30	2430	2510	2420	3145	1695	2420	2463.56	2.12	42322	2476	2447	2431	2402	2386	2440	2395	270	725	500	1740	5	1	53985163	1312	8.32	0.95	12	0.42	292.00	2566.00	3655	20221124	-33.52	2220	20220928	9.46	3240	-25.00	20230113	2320	4.74	20230726	3655	-33.52	20221124	2220	9.46	20220928	5.15	N	017550	500	269 억	1144042	N	N	10	N	N
147	20230901	150242	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2440	20	2	0.83	502457235	203685	136.82	2430	2510	2420	3145	1695	2420	2466.83	2.12	46443	2476	2447	2431	2402	2386	2440	2395	270	725	500	1740	5	1	53985163	1317	8.36	0.95	12	0.38	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.15	N	017550	500	269 억	1144042	N	N	2	N	N
148	20230901	140239	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2450	30	2	1.24	476582405	193086	129.70	2430	2510	2420	3145	1695	2420	2468.24	2.12	48755	2476	2447	2431	2402	2386	2440	2395	270	725	500	1740	5	1	53985163	1323	8.39	0.95	12	0.36	292.00	2566.00	3655	20221124	-32.97	2220	20220928	10.36	3240	-24.38	20230113	2320	5.60	20230726	3655	-32.97	20221124	2220	10.36	20220928	5.15	N	017550	500	269 억	1144042	N	N	2	N	N
149	20230901	130239	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2455	35	2	1.45	452549375	183275	123.11	2430	2510	2420	3145	1695	2420	2469.24	2.12	49768	2476	2447	2431	2402	2386	2440	2395	270	725	500	1740	5	1	53985163	1325	8.41	0.96	12	0.34	292.00	2566.00	3655	20221124	-32.83	2220	20220928	10.59	3240	-24.23	20230113	2320	5.82	20230726	3655	-32.83	20221124	2220	10.59	20220928	5.15	N	017550	500	269 억	1144042	N	N	2	N	N
150	20230901	120239	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2440	20	2	0.83	433730725	175600	117.96	2430	2510	2420	3145	1695	2420	2469.99	2.12	50007	2476	2447	2431	2402	2386	2440	2395	270	725	500	1740	5	1	53985163	1317	8.36	0.95	12	0.33	292.00	2566.00	3655	20221124	-33.24	2220	20220928	9.91	3240	-24.69	20230113	2320	5.17	20230726	3655	-33.24	20221124	2220	9.91	20220928	5.15	N	017550	500	269 억	1144042	N	N	2	N	N
151	20230901	110239	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2460	40	2	1.65	392368105	158688	106.60	2430	2510	2420	3145	1695	2420	2472.58	2.12	43849	2476	2447	2431	2402	2386	2440	2395	270	725	500	1740	5	1	53985163	1328	8.42	0.96	12	0.29	292.00	2566.00	3655	20221124	-32.69	2220	20220928	10.81	3240	-24.07	20230113	2320	6.03	20230726	3655	-32.69	20221124	2220	10.81	20220928	5.15	N	017550	500	269 억	1144042	N	N	2	N	N
152	20230901	100239	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2460	40	2	1.65	326375930	131813	88.54	2430	2510	2420	3145	1695	2420	2476.05	2.12	39598	2476	2447	2431	2402	2386	2440	2395	270	725	500	1740	5	1	53985163	1328	8.42	0.96	12	0.24	292.00	2566.00	3655	20221124	-32.69	2220	20220928	10.81	3240	-24.07	20230113	2320	6.03	20230726	3655	-32.69	20221124	2220	10.81	20220928	5.15	N	017550	500	269 억	1144042	N	N	2	N	N
153	20230901	090236	55	40.00	KOSPI	기계	N	N	N	Y	40	N	2430	10	2	0.41	11429965	4701	3.16	2430	2435	2420	3145	1695	2420	2431.39	2.12	-1218	2476	2447	2431	2402	2386	2440	2395	270	725	500	1740	5	1	53985163	1312	8.32	0.95	12	0.01	292.00	2566.00	3655	20221124	-33.52	2220	20220928	9.46	3240	-25.00	20230113	2320	4.74	20230726	3655	-33.52	20221124	2220	9.46	20220928	5.15	N	017550	500	269 억	1144042	N	N	2	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History