KissMeData/017960/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

78 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	20230831	160330	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14490	670	2	4.85	17386657240	1212309	547.14	13850	14550	13810	17960	9680	13820	14341.45	10.91	358083	14073	13946	13803	13676	13533	14010	13740	220	4140	500	10220	10	1	43960757	6370	31.43	1.55	12	2.76	461.00	9330.00	15250	20220830	-4.98	10300	20230106	40.68	15240	-4.92	20230810	10300	40.68	20230106	15240	-4.92	20230810	10300	40.68	20230106	3.09	N	017960	500	219 억	4795689	N	N	770	N	N
3	20230831	150418	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14480	660	2	4.78	10710316370	751653	339.24	13850	14550	13810	17960	9680	13820	14249.02	10.91	340866	14073	13946	13803	13676	13533	14010	13740	220	4140	500	10220	10	1	43960757	6366	31.41	1.55	12	1.71	461.00	9330.00	15250	20220830	-5.05	10300	20230106	40.58	15240	-4.99	20230810	10300	40.58	20230106	15240	-4.99	20230810	10300	40.58	20230106	3.09	N	017960	500	219 억	4795689	N	N	2	N	N
4	20230831	140435	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14280	460	2	3.33	6801324570	480914	217.05	13850	14310	13810	17960	9680	13820	14142.50	10.91	244088	14073	13946	13803	13676	13533	14010	13740	220	4140	500	10220	10	1	43960757	6278	30.98	1.53	12	1.09	461.00	9330.00	15250	20220830	-6.36	10300	20230106	38.64	15240	-6.30	20230810	10300	38.64	20230106	15240	-6.30	20230810	10300	38.64	20230106	3.09	N	017960	500	219 억	4795689	N	N	2	N	N
5	20230831	130427	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14220	400	2	2.89	5607751990	397141	179.24	13850	14310	13810	17960	9680	13820	14120.31	10.91	198829	14073	13946	13803	13676	13533	14010	13740	220	4140	500	10220	10	1	43960757	6251	30.85	1.52	12	0.90	461.00	9330.00	15250	20220830	-6.75	10300	20230106	38.06	15240	-6.69	20230810	10300	38.06	20230106	15240	-6.69	20230810	10300	38.06	20230106	3.09	N	017960	500	219 억	4795689	N	N	2	N	N
6	20230831	120431	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14220	400	2	2.89	4167303140	296047	133.61	13850	14250	13810	17960	9680	13820	14076.49	10.91	153566	14073	13946	13803	13676	13533	14010	13740	220	4140	500	10220	10	1	43960757	6251	30.85	1.52	12	0.67	461.00	9330.00	15250	20220830	-6.75	10300	20230106	38.06	15240	-6.69	20230810	10300	38.06	20230106	15240	-6.69	20230810	10300	38.06	20230106	3.09	N	017960	500	219 억	4795689	N	N	2	N	N
7	20230831	110608	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14080	260	2	1.88	2601996670	185408	83.68	13850	14170	13810	17960	9680	13820	14033.90	10.91	78774	14073	13946	13803	13676	13533	14010	13740	220	4140	500	10220	10	1	43960757	6190	30.54	1.51	12	0.42	461.00	9330.00	15250	20220830	-7.67	10300	20230106	36.70	15240	-7.61	20230810	10300	36.70	20230106	15240	-7.61	20230810	10300	36.70	20230106	3.09	N	017960	500	219 억	4795689	N	N	2	N	N
8	20230831	100456	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13960	140	2	1.01	1940928010	138169	62.36	13850	14170	13810	17960	9680	13820	14047.49	10.91	61268	14073	13946	13803	13676	13533	14010	13740	220	4140	500	10220	10	1	43960757	6137	30.28	1.50	12	0.31	461.00	9330.00	15250	20220830	-8.46	10300	20230106	35.53	15240	-8.40	20230810	10300	35.53	20230106	15240	-8.40	20230810	10300	35.53	20230106	3.09	N	017960	500	219 억	4795689	N	N	2	N	N
9	20230831	090356	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13870	50	2	0.36	94651410	6838	3.09	13850	13870	13810	17960	9680	13820	13841.98	10.91	1105	14073	13946	13803	13676	13533	14010	13740	220	4140	500	10220	10	1	43960757	6097	30.09	1.49	12	0.02	461.00	9330.00	15250	20220830	-9.05	10300	20230106	34.66	15240	-8.99	20230810	10300	34.66	20230106	15240	-8.99	20230810	10300	34.66	20230106	3.09	N	017960	500	219 억	4795689	N	N	2	N	N
10	20230830	160332	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13820	50	2	0.36	3043656210	220490	72.81	13770	13930	13660	17900	9640	13770	13804.03	10.94	-1540	13983	13876	13743	13636	13503	13810	13570	220	4130	500	10180	10	1	43960757	6075	29.98	1.48	12	0.50	461.00	9330.00	15250	20220830	-9.38	10300	20230106	34.17	15240	-9.32	20230810	10300	34.17	20230106	15250	-9.38	20220830	10300	34.17	20230106	3.33	N	017960	500	219 억	4808159	N	N	2	N	N
11	20230830	150405	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13810	40	2	0.29	2876555420	208384	68.81	13770	13930	13660	17900	9640	13770	13804.11	10.94	-4661	13983	13876	13743	13636	13503	13810	13570	220	4130	500	10180	10	1	43960757	6071	29.96	1.48	12	0.47	461.00	9330.00	15250	20220830	-9.44	10300	20230106	34.08	15240	-9.38	20230810	10300	34.08	20230106	15250	-9.44	20220830	10300	34.08	20230106	3.33	N	017960	500	219 억	4808159	N	N	0	N	N
12	20230830	140432	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13810	40	2	0.29	2573519580	186428	61.56	13770	13930	13660	17900	9640	13770	13804.36	10.94	-13961	13983	13876	13743	13636	13503	13810	13570	220	4130	500	10180	10	1	43960757	6071	29.96	1.48	12	0.42	461.00	9330.00	15250	20220830	-9.44	10300	20230106	34.08	15240	-9.38	20230810	10300	34.08	20230106	15250	-9.44	20220830	10300	34.08	20230106	3.33	N	017960	500	219 억	4808159	N	N	0	N	N
13	20230830	130416	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13810	40	2	0.29	2221274300	160905	53.13	13770	13930	13660	17900	9640	13770	13804.88	10.94	-14517	13983	13876	13743	13636	13503	13810	13570	220	4130	500	10180	10	1	43960757	6071	29.96	1.48	12	0.37	461.00	9330.00	15250	20220830	-9.44	10300	20230106	34.08	15240	-9.38	20230810	10300	34.08	20230106	15250	-9.44	20220830	10300	34.08	20230106	3.33	N	017960	500	219 억	4808159	N	N	0	N	N
14	20230830	120426	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13790	20	2	0.15	1934861040	140141	46.28	13770	13930	13660	17900	9640	13770	13806.53	10.94	-16876	13983	13876	13743	13636	13503	13810	13570	220	4130	500	10180	10	1	43960757	6062	29.91	1.48	12	0.32	461.00	9330.00	15250	20220830	-9.57	10300	20230106	33.88	15240	-9.51	20230810	10300	33.88	20230106	15250	-9.57	20220830	10300	33.88	20230106	3.33	N	017960	500	219 억	4808159	N	N	0	N	N
15	20230830	110604	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13750	-20	5	-0.15	1695911140	122774	40.54	13770	13930	13660	17900	9640	13770	13813.28	10.94	-16969	13983	13876	13743	13636	13503	13810	13570	220	4130	500	10180	10	1	43960757	6045	29.83	1.47	12	0.28	461.00	9330.00	15250	20220830	-9.84	10300	20230106	33.50	15240	-9.78	20230810	10300	33.50	20230106	15250	-9.84	20220830	10300	33.50	20230106	3.33	N	017960	500	219 억	4808159	N	N	0	N	N
16	20230830	100446	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13890	120	2	0.87	1160202210	84058	27.76	13770	13910	13660	17900	9640	13770	13802.40	10.94	-7410	13983	13876	13743	13636	13503	13810	13570	220	4130	500	10180	10	1	43960757	6106	30.13	1.49	12	0.19	461.00	9330.00	15250	20220830	-8.92	10300	20230106	34.85	15240	-8.86	20230810	10300	34.85	20230106	15250	-8.92	20220830	10300	34.85	20230106	3.33	N	017960	500	219 억	4808159	N	N	0	N	N
17	20230830	090352	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13710	-60	5	-0.44	142322660	10357	3.42	13770	13790	13700	17900	9640	13770	13741.69	10.94	-3582	13983	13876	13743	13636	13503	13810	13570	220	4130	500	10180	10	1	43960757	6027	29.74	1.47	12	0.02	461.00	9330.00	15250	20220830	-10.10	10300	20230106	33.11	15240	-10.04	20230810	10300	33.11	20230106	15250	-10.10	20220830	10300	33.11	20230106	3.33	N	017960	500	219 억	4808159	N	N	0	N	N
18	20230829	160328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13770	120	2	0.88	4154147150	302508	77.38	13790	13850	13610	17740	9560	13650	13732.26	11.01	-22030	13976	13812	13536	13372	13096	13895	13455	220	4090	500	10100	10	1	43960757	6053	29.87	1.48	12	0.69	461.00	9330.00	15350	20220826	-10.29	10300	20230106	33.69	15240	-9.65	20230810	10300	33.69	20230106	15250	-9.70	20220830	10300	33.69	20230106	3.36	N	017960	500	219 억	4838846	N	N	1361	N	N
19	20230829	150409	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13790	140	2	1.03	3903000880	284284	72.72	13790	13850	13610	17740	9560	13650	13729.23	11.01	-24983	13976	13812	13536	13372	13096	13895	13455	220	4090	500	10100	10	1	43960757	6062	29.91	1.48	12	0.65	461.00	9330.00	15350	20220826	-10.16	10300	20230106	33.88	15240	-9.51	20230810	10300	33.88	20230106	15250	-9.57	20220830	10300	33.88	20230106	3.36	N	017960	500	219 억	4838846	N	N	1361	N	N
20	20230829	140437	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13810	160	2	1.17	3236583530	235987	60.37	13790	13850	13610	17740	9560	13650	13715.09	11.01	-34441	13976	13812	13536	13372	13096	13895	13455	220	4090	500	10100	10	1	43960757	6071	29.96	1.48	12	0.54	461.00	9330.00	15350	20220826	-10.03	10300	20230106	34.08	15240	-9.38	20230810	10300	34.08	20230106	15250	-9.44	20220830	10300	34.08	20230106	3.36	N	017960	500	219 억	4838846	N	N	1361	N	N
21	20230829	130420	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13620	-30	5	-0.22	2707118030	197416	50.50	13790	13850	13610	17740	9560	13650	13712.76	11.01	-37378	13976	13812	13536	13372	13096	13895	13455	220	4090	500	10100	10	1	43960757	5987	29.54	1.46	12	0.45	461.00	9330.00	15350	20220826	-11.27	10300	20230106	32.23	15240	-10.63	20230810	10300	32.23	20230106	15250	-10.69	20220830	10300	32.23	20230106	3.36	N	017960	500	219 억	4838846	N	N	1361	N	N
22	20230829	120433	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13630	-20	5	-0.15	2453455980	178801	45.74	13790	13850	13620	17740	9560	13650	13721.71	11.01	-37399	13976	13812	13536	13372	13096	13895	13455	220	4090	500	10100	10	1	43960757	5992	29.57	1.46	12	0.41	461.00	9330.00	15350	20220826	-11.21	10300	20230106	32.33	15240	-10.56	20230810	10300	32.33	20230106	15250	-10.62	20220830	10300	32.33	20230106	3.36	N	017960	500	219 억	4838846	N	N	1361	N	N
23	20230829	110652	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13720	70	2	0.51	2020671990	147144	37.64	13790	13850	13620	17740	9560	13650	13732.62	11.01	-31611	13976	13812	13536	13372	13096	13895	13455	220	4090	500	10100	10	1	43960757	6031	29.76	1.47	12	0.33	461.00	9330.00	15350	20220826	-10.62	10300	20230106	33.20	15240	-9.97	20230810	10300	33.20	20230106	15250	-10.03	20220830	10300	33.20	20230106	3.36	N	017960	500	219 억	4838846	N	N	1361	N	N
24	20230829	100459	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13680	30	2	0.22	1671621090	121693	31.13	13790	13850	13620	17740	9560	13650	13736.38	11.01	-32989	13976	13812	13536	13372	13096	13895	13455	220	4090	500	10100	10	1	43960757	6014	29.67	1.47	12	0.28	461.00	9330.00	15350	20220826	-10.88	10300	20230106	32.82	15240	-10.24	20230810	10300	32.82	20230106	15250	-10.30	20220830	10300	32.82	20230106	3.36	N	017960	500	219 억	4838846	N	N	1361	N	N
25	20230829	090320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13650	0	3	0.00	388363470	28290	7.24	13790	13790	13630	17740	9560	13650	13727.94	11.01	-19346	13976	13812	13536	13372	13096	13895	13455	220	4090	500	10100	10	1	43960757	6001	29.61	1.46	12	0.06	461.00	9330.00	15350	20220826	-11.07	10300	20230106	32.52	15240	-10.43	20230810	10300	32.52	20230106	15250	-10.49	20220830	10300	32.52	20230106	3.36	N	017960	500	219 억	4838846	N	N	1361	N	N
26	20230828	160320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13650	520	2	3.96	5280910330	388599	224.56	13300	13700	13260	17060	9200	13130	13589.61	10.90	50644	13396	13262	13156	13022	12916	13330	13090	220	3930	500	9710	10	1	43960757	6001	29.61	1.46	12	0.88	461.00	9330.00	15850	20220825	-13.88	10300	20230106	32.52	15240	-10.43	20230810	10300	32.52	20230106	15250	-10.49	20220830	10300	32.52	20230106	3.41	N	017960	500	219 억	4793176	N	N	1361	N	N
27	20230828	150323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13650	520	2	3.96	5024936900	369836	213.71	13300	13700	13260	17060	9200	13130	13586.93	10.90	52647	13396	13262	13156	13022	12916	13330	13090	220	3930	500	9710	10	1	43960757	6001	29.61	1.46	12	0.84	461.00	9330.00	15850	20220825	-13.88	10300	20230106	32.52	15240	-10.43	20230810	10300	32.52	20230106	15250	-10.49	20220830	10300	32.52	20230106	3.41	N	017960	500	219 억	4793176	N	N	0	N	N
28	20230828	140324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13640	510	2	3.88	4480239370	329787	190.57	13300	13700	13260	17060	9200	13130	13585.25	10.90	58488	13396	13262	13156	13022	12916	13330	13090	220	3930	500	9710	10	1	43960757	5996	29.59	1.46	12	0.75	461.00	9330.00	15850	20220825	-13.94	10300	20230106	32.43	15240	-10.50	20230810	10300	32.43	20230106	15250	-10.56	20220830	10300	32.43	20230106	3.41	N	017960	500	219 억	4793176	N	N	0	N	N
29	20230828	130327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13660	530	2	4.04	4119870320	303414	175.33	13300	13700	13260	17060	9200	13130	13578.38	10.90	65452	13396	13262	13156	13022	12916	13330	13090	220	3930	500	9710	10	1	43960757	6005	29.63	1.46	12	0.69	461.00	9330.00	15850	20220825	-13.82	10300	20230106	32.62	15240	-10.37	20230810	10300	32.62	20230106	15250	-10.43	20220830	10300	32.62	20230106	3.41	N	017960	500	219 억	4793176	N	N	0	N	N
30	20230828	120324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13680	550	2	4.19	3710863660	273441	158.01	13300	13700	13260	17060	9200	13130	13570.98	10.90	71675	13396	13262	13156	13022	12916	13330	13090	220	3930	500	9710	10	1	43960757	6014	29.67	1.47	12	0.62	461.00	9330.00	15850	20220825	-13.69	10300	20230106	32.82	15240	-10.24	20230810	10300	32.82	20230106	15250	-10.30	20220830	10300	32.82	20230106	3.41	N	017960	500	219 억	4793176	N	N	0	N	N
31	20230828	110322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13660	530	2	4.04	3145010630	231992	134.06	13300	13700	13260	17060	9200	13130	13556.55	10.90	65133	13396	13262	13156	13022	12916	13330	13090	220	3930	500	9710	10	1	43960757	6005	29.63	1.46	12	0.53	461.00	9330.00	15850	20220825	-13.82	10300	20230106	32.62	15240	-10.37	20230810	10300	32.62	20230106	15250	-10.43	20220830	10300	32.62	20230106	3.41	N	017960	500	219 억	4793176	N	N	0	N	N
32	20230828	100317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13640	510	2	3.88	2301870870	170289	98.40	13300	13650	13260	17060	9200	13130	13517.44	10.90	50099	13396	13262	13156	13022	12916	13330	13090	220	3930	500	9710	10	1	43960757	5996	29.59	1.46	12	0.39	461.00	9330.00	15850	20220825	-13.94	10300	20230106	32.43	15240	-10.50	20230810	10300	32.43	20230106	15250	-10.56	20220830	10300	32.43	20230106	3.41	N	017960	500	219 억	4793176	N	N	0	N	N
33	20230828	090324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13340	210	2	1.60	153719260	11549	6.67	13300	13350	13260	17060	9200	13130	13310.18	10.90	2250	13396	13262	13156	13022	12916	13330	13090	220	3930	500	9710	10	1	43960757	5864	28.94	1.43	12	0.03	461.00	9330.00	15850	20220825	-15.84	10300	20230106	29.51	15240	-12.47	20230810	10300	29.51	20230106	15250	-12.52	20220830	10300	29.51	20230106	3.41	N	017960	500	219 억	4793176	N	N	0	N	N
34	20230825	160321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13130	-90	5	-0.68	2263696640	172175	38.36	13090	13290	13050	17180	9260	13220	13147.65	10.94	-14692	13666	13442	13126	12902	12586	13555	13015	220	3960	500	9780	10	1	43960757	5772	28.48	1.41	12	0.39	461.00	9330.00	16050	20220824	-18.19	10300	20230106	27.48	15240	-13.85	20230810	10300	27.48	20230106	15850	-17.16	20220825	10300	27.48	20230106	3.43	N	017960	500	219 억	4807480	N	N	2444	N	N
35	20230825	150323	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13160	-60	5	-0.45	2061696750	156817	34.94	13090	13290	13050	17180	9260	13220	13147.15	10.94	-15048	13666	13442	13126	12902	12586	13555	13015	220	3960	500	9780	10	1	43960757	5785	28.55	1.41	12	0.36	461.00	9330.00	16050	20220824	-18.01	10300	20230106	27.77	15240	-13.65	20230810	10300	27.77	20230106	15850	-16.97	20220825	10300	27.77	20230106	3.43	N	017960	500	219 억	4807480	N	N	2444	N	N
36	20230825	140322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13190	-30	5	-0.23	1658232110	126184	28.11	13090	13290	13050	17180	9260	13220	13141.38	10.94	-17826	13666	13442	13126	12902	12586	13555	13015	220	3960	500	9780	10	1	43960757	5798	28.61	1.41	12	0.29	461.00	9330.00	16050	20220824	-17.82	10300	20230106	28.06	15240	-13.45	20230810	10300	28.06	20230106	15850	-16.78	20220825	10300	28.06	20230106	3.43	N	017960	500	219 억	4807480	N	N	2444	N	N
37	20230825	130322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13130	-90	5	-0.68	1272619340	96879	21.58	13090	13290	13050	17180	9260	13220	13136.17	10.94	-13833	13666	13442	13126	12902	12586	13555	13015	220	3960	500	9780	10	1	43960757	5772	28.48	1.41	12	0.22	461.00	9330.00	16050	20220824	-18.19	10300	20230106	27.48	15240	-13.85	20230810	10300	27.48	20230106	15850	-17.16	20220825	10300	27.48	20230106	3.43	N	017960	500	219 억	4807480	N	N	2444	N	N
38	20230825	120322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13100	-120	5	-0.91	950390430	72251	16.10	13090	13290	13060	17180	9260	13220	13154.01	10.94	-1082	13666	13442	13126	12902	12586	13555	13015	220	3960	500	9780	10	1	43960757	5759	28.42	1.40	12	0.16	461.00	9330.00	16050	20220824	-18.38	10300	20230106	27.18	15240	-14.04	20230810	10300	27.18	20230106	15850	-17.35	20220825	10300	27.18	20230106	3.43	N	017960	500	219 억	4807480	N	N	2444	N	N
39	20230825	110322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13160	-60	5	-0.45	748510490	56877	12.67	13090	13290	13060	17180	9260	13220	13160.16	10.94	1662	13666	13442	13126	12902	12586	13555	13015	220	3960	500	9780	10	1	43960757	5785	28.55	1.41	12	0.13	461.00	9330.00	16050	20220824	-18.01	10300	20230106	27.77	15240	-13.65	20230810	10300	27.77	20230106	15850	-16.97	20220825	10300	27.77	20230106	3.43	N	017960	500	219 억	4807480	N	N	2444	N	N
40	20230825	100322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13150	-70	5	-0.53	550025510	41794	9.31	13090	13290	13060	17180	9260	13220	13160.39	10.94	134	13666	13442	13126	12902	12586	13555	13015	220	3960	500	9780	10	1	43960757	5781	28.52	1.41	12	0.10	461.00	9330.00	16050	20220824	-18.07	10300	20230106	27.67	15240	-13.71	20230810	10300	27.67	20230106	15850	-17.03	20220825	10300	27.67	20230106	3.43	N	017960	500	219 억	4807480	N	N	2444	N	N
41	20230825	090322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13090	-130	5	-0.98	79014360	6038	1.35	13090	13110	13060	17180	9260	13220	13086.18	10.94	-1226	13666	13442	13126	12902	12586	13555	13015	220	3960	500	9780	10	1	43960757	5754	28.39	1.40	12	0.01	461.00	9330.00	16050	20220824	-18.44	10300	20230106	27.09	15240	-14.11	20230810	10300	27.09	20230106	15850	-17.41	20220825	10300	27.09	20230106	3.43	N	017960	500	219 억	4807480	N	N	2444	N	N
42	20230824	160319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13220	160	2	1.23	5863157000	448775	129.57	13100	13350	12810	16970	9150	13060	13064.50	10.84	54650	13626	13342	13166	12882	12706	13255	12795	220	3910	500	9660	10	1	43960757	5812	28.68	1.42	12	1.02	461.00	9330.00	16200	20220823	-18.40	10300	20230106	28.35	15240	-13.25	20230810	10300	28.35	20230106	16050	-17.63	20220824	10300	28.35	20230106	3.42	N	017960	500	219 억	4766531	N	N	2444	N	N
43	20230824	150318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13230	170	2	1.30	5572087050	426830	123.23	13100	13350	12810	16970	9150	13060	13054.58	10.84	46757	13626	13342	13166	12882	12706	13255	12795	220	3910	500	9660	10	1	43960757	5816	28.70	1.42	12	0.97	461.00	9330.00	16200	20220823	-18.33	10300	20230106	28.45	15240	-13.19	20230810	10300	28.45	20230106	16050	-17.57	20220824	10300	28.45	20230106	3.42	N	017960	500	219 억	4766531	N	N	8	N	N
44	20230824	140319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13330	270	2	2.07	4938668190	379162	109.47	13100	13340	12810	16970	9150	13060	13025.22	10.84	44794	13626	13342	13166	12882	12706	13255	12795	220	3910	500	9660	10	1	43960757	5860	28.92	1.43	12	0.86	461.00	9330.00	16200	20220823	-17.72	10300	20230106	29.42	15240	-12.53	20230810	10300	29.42	20230106	16050	-16.95	20220824	10300	29.42	20230106	3.42	N	017960	500	219 억	4766531	N	N	8	N	N
45	20230824	130320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13250	190	2	1.45	4415015790	339803	98.10	13100	13260	12810	16970	9150	13060	12992.87	10.84	45427	13626	13342	13166	12882	12706	13255	12795	220	3910	500	9660	10	1	43960757	5825	28.74	1.42	12	0.77	461.00	9330.00	16200	20220823	-18.21	10300	20230106	28.64	15240	-13.06	20230810	10300	28.64	20230106	16050	-17.45	20220824	10300	28.64	20230106	3.42	N	017960	500	219 억	4766531	N	N	8	N	N
46	20230824	120321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13220	160	2	1.23	3867093880	298379	86.15	13100	13230	12810	16970	9150	13060	12960.34	10.84	39431	13626	13342	13166	12882	12706	13255	12795	220	3910	500	9660	10	1	43960757	5812	28.68	1.42	12	0.68	461.00	9330.00	16200	20220823	-18.40	10300	20230106	28.35	15240	-13.25	20230810	10300	28.35	20230106	16050	-17.63	20220824	10300	28.35	20230106	3.42	N	017960	500	219 억	4766531	N	N	8	N	N
47	20230824	110320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13010	-50	5	-0.38	2952721610	228294	65.91	13100	13170	12810	16970	9150	13060	12933.86	10.84	5625	13626	13342	13166	12882	12706	13255	12795	220	3910	500	9660	10	1	43960757	5719	28.22	1.39	12	0.52	461.00	9330.00	16200	20220823	-19.69	10300	20230106	26.31	15240	-14.63	20230810	10300	26.31	20230106	16050	-18.94	20220824	10300	26.31	20230106	3.42	N	017960	500	219 억	4766531	N	N	8	N	N
48	20230824	100319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12860	-200	5	-1.53	2034922810	157336	45.42	13100	13170	12810	16970	9150	13060	12933.61	10.84	-36864	13626	13342	13166	12882	12706	13255	12795	220	3910	500	9660	10	1	43960757	5653	27.90	1.38	12	0.36	461.00	9330.00	16200	20220823	-20.62	10300	20230106	24.85	15240	-15.62	20230810	10300	24.85	20230106	16050	-19.88	20220824	10300	24.85	20230106	3.42	N	017960	500	219 억	4766531	N	N	8	N	N
49	20230824	090321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13160	100	2	0.77	90257830	6880	1.99	13100	13160	13070	16970	9150	13060	13118.87	10.84	-315	13626	13342	13166	12882	12706	13255	12795	220	3910	500	9660	10	1	43960757	5785	28.55	1.41	12	0.02	461.00	9330.00	16200	20220823	-18.77	10300	20230106	27.77	15240	-13.65	20230810	10300	27.77	20230106	16050	-18.01	20220824	10300	27.77	20230106	3.42	N	017960	500	219 억	4766531	N	N	8	N	N
50	20230823	160318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13060	-300	5	-2.25	4521756030	344339	140.39	13450	13450	12990	17360	9360	13360	13131.83	10.87	-11760	13733	13546	13333	13146	12933	13440	13040	220	4000	500	9880	10	1	43960757	5741	28.33	1.40	12	0.78	461.00	9330.00	16200	20220823	-19.38	10300	20230106	26.80	15240	-14.30	20230810	10300	26.80	20230106	16200	-19.38	20220823	10300	26.80	20230106	3.44	N	017960	500	219 억	4778666	N	N	8	N	N
51	20230823	150319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13030	-330	5	-2.47	4085325590	310866	126.74	13450	13450	12990	17360	9360	13360	13141.76	10.87	-21989	13733	13546	13333	13146	12933	13440	13040	220	4000	500	9880	10	1	43960757	5728	28.26	1.40	12	0.71	461.00	9330.00	16200	20220823	-19.57	10300	20230106	26.50	15240	-14.50	20230810	10300	26.50	20230106	16200	-19.57	20220823	10300	26.50	20230106	3.44	N	017960	500	219 억	4778666	N	N	136	N	N
52	20230823	140320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13150	-210	5	-1.57	2516008130	190646	77.73	13450	13450	13110	17360	9360	13360	13197.28	10.87	-35932	13733	13546	13333	13146	12933	13440	13040	220	4000	500	9880	10	1	43960757	5781	28.52	1.41	12	0.43	461.00	9330.00	16200	20220823	-18.83	10300	20230106	27.67	15240	-13.71	20230810	10300	27.67	20230106	16200	-18.83	20220823	10300	27.67	20230106	3.44	N	017960	500	219 억	4778666	N	N	136	N	N
53	20230823	130319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13260	-100	5	-0.75	1996862950	151256	61.67	13450	13450	13110	17360	9360	13360	13201.88	10.87	-22668	13733	13546	13333	13146	12933	13440	13040	220	4000	500	9880	10	1	43960757	5829	28.76	1.42	12	0.34	461.00	9330.00	16200	20220823	-18.15	10300	20230106	28.74	15240	-12.99	20230810	10300	28.74	20230106	16200	-18.15	20220823	10300	28.74	20230106	3.44	N	017960	500	219 억	4778666	N	N	136	N	N
54	20230823	120321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13230	-130	5	-0.97	1832836230	138880	56.62	13450	13450	13110	17360	9360	13360	13197.27	10.87	-25289	13733	13546	13333	13146	12933	13440	13040	220	4000	500	9880	10	1	43960757	5816	28.70	1.42	12	0.32	461.00	9330.00	16200	20220823	-18.33	10300	20230106	28.45	15240	-13.19	20230810	10300	28.45	20230106	16200	-18.33	20220823	10300	28.45	20230106	3.44	N	017960	500	219 억	4778666	N	N	136	N	N
55	20230823	110319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13230	-130	5	-0.97	1606489110	121771	49.65	13450	13450	13110	17360	9360	13360	13192.71	10.87	-30383	13733	13546	13333	13146	12933	13440	13040	220	4000	500	9880	10	1	43960757	5816	28.70	1.42	12	0.28	461.00	9330.00	16200	20220823	-18.33	10300	20230106	28.45	15240	-13.19	20230810	10300	28.45	20230106	16200	-18.33	20220823	10300	28.45	20230106	3.44	N	017960	500	219 억	4778666	N	N	136	N	N
56	20230823	100319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13130	-230	5	-1.72	1151544350	87319	35.60	13450	13450	13110	17360	9360	13360	13187.79	10.87	-29124	13733	13546	13333	13146	12933	13440	13040	220	4000	500	9880	10	1	43960757	5772	28.48	1.41	12	0.20	461.00	9330.00	16200	20220823	-18.95	10300	20230106	27.48	15240	-13.85	20230810	10300	27.48	20230106	16200	-18.95	20220823	10300	27.48	20230106	3.44	N	017960	500	219 억	4778666	N	N	136	N	N
57	20230823	090322	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13330	-30	5	-0.22	46723850	3484	1.42	13450	13450	13320	17360	9360	13360	13410.98	10.87	-1494	13733	13546	13333	13146	12933	13440	13040	220	4000	500	9880	10	1	43960757	5860	28.92	1.43	12	0.01	461.00	9330.00	16200	20220823	-17.72	10300	20230106	29.42	15240	-12.53	20230810	10300	29.42	20230106	16200	-17.72	20220823	10300	29.42	20230106	3.44	N	017960	500	219 억	4778666	N	N	136	N	N
58	20230822	160317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13360	-20	5	-0.15	3265457090	244716	112.77	13400	13520	13120	17390	9370	13380	13343.85	10.88	-9514	13666	13522	13426	13282	13186	13595	13355	220	4010	500	9900	10	1	43960757	5873	28.98	1.43	12	0.56	461.00	9330.00	16200	20220823	-17.53	10300	20230106	29.71	15240	-12.34	20230810	10300	29.71	20230106	16200	-17.53	20220823	10300	29.71	20230106	3.44	N	017960	500	219 억	4780840	N	N	136	N	N
59	20230822	150318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13310	-70	5	-0.52	2987692610	223847	103.15	13400	13520	13120	17390	9370	13380	13347.03	10.88	-11033	13666	13522	13426	13282	13186	13595	13355	220	4010	500	9900	10	1	43960757	5851	28.87	1.43	12	0.51	461.00	9330.00	16200	20220823	-17.84	10300	20230106	29.22	15240	-12.66	20230810	10300	29.22	20230106	16200	-17.84	20220823	10300	29.22	20230106	3.44	N	017960	500	219 억	4780840	N	N	3771	N	N
60	20230822	140320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13430	50	2	0.37	2301485350	172417	79.45	13400	13520	13120	17390	9370	13380	13348.37	10.88	-15077	13666	13522	13426	13282	13186	13595	13355	220	4010	500	9900	10	1	43960757	5904	29.13	1.44	12	0.39	461.00	9330.00	16200	20220823	-17.10	10300	20230106	30.39	15240	-11.88	20230810	10300	30.39	20230106	16200	-17.10	20220823	10300	30.39	20230106	3.44	N	017960	500	219 억	4780840	N	N	3771	N	N
61	20230822	130317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13500	120	2	0.90	1991264050	149392	68.84	13400	13520	13120	17390	9370	13380	13329.12	10.88	-5448	13666	13522	13426	13282	13186	13595	13355	220	4010	500	9900	10	1	43960757	5935	29.28	1.45	12	0.34	461.00	9330.00	16200	20220823	-16.67	10300	20230106	31.07	15240	-11.42	20230810	10300	31.07	20230106	16200	-16.67	20220823	10300	31.07	20230106	3.44	N	017960	500	219 억	4780840	N	N	3771	N	N
62	20230822	120312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13460	80	2	0.60	1715952740	128986	59.44	13400	13460	13120	17390	9370	13380	13303.40	10.88	-10640	13666	13522	13426	13282	13186	13595	13355	220	4010	500	9900	10	1	43960757	5917	29.20	1.44	12	0.29	461.00	9330.00	16200	20220823	-16.91	10300	20230106	30.68	15240	-11.68	20230810	10300	30.68	20230106	16200	-16.91	20220823	10300	30.68	20230106	3.44	N	017960	500	219 억	4780840	N	N	3771	N	N
63	20230822	110317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13420	40	2	0.30	1392721240	104893	48.34	13400	13440	13120	17390	9370	13380	13277.54	10.88	-10148	13666	13522	13426	13282	13186	13595	13355	220	4010	500	9900	10	1	43960757	5900	29.11	1.44	12	0.24	461.00	9330.00	16200	20220823	-17.16	10300	20230106	30.29	15240	-11.94	20230810	10300	30.29	20230106	16200	-17.16	20220823	10300	30.29	20230106	3.44	N	017960	500	219 억	4780840	N	N	3771	N	N
64	20230822	100315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13360	-20	5	-0.15	1145388330	86404	39.82	13400	13440	13120	17390	9370	13380	13256.20	10.88	-11314	13666	13522	13426	13282	13186	13595	13355	220	4010	500	9900	10	1	43960757	5873	28.98	1.43	12	0.20	461.00	9330.00	16200	20220823	-17.53	10300	20230106	29.71	15240	-12.34	20230810	10300	29.71	20230106	16200	-17.53	20220823	10300	29.71	20230106	3.44	N	017960	500	219 억	4780840	N	N	3771	N	N
65	20230822	090316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13370	-10	5	-0.07	42846550	3200	1.47	13400	13440	13350	17390	9370	13380	13389.55	10.88	-1286	13666	13522	13426	13282	13186	13595	13355	220	4010	500	9900	10	1	43960757	5878	29.00	1.43	12	0.01	461.00	9330.00	16200	20220823	-17.47	10300	20230106	29.81	15240	-12.27	20230810	10300	29.81	20230106	16200	-17.47	20220823	10300	29.81	20230106	3.44	N	017960	500	219 억	4780840	N	N	3771	N	N
66	20230821	160317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13380	0	3	0.00	2861365910	213139	39.22	13360	13570	13330	17390	9370	13380	13424.91	10.86	11353	13693	13536	13343	13186	12993	13440	13090	220	4010	500	9900	10	1	43960757	5882	29.02	1.43	12	0.48	461.00	9330.00	16200	20220823	-17.41	10300	20230106	29.90	15240	-12.20	20230810	10300	29.90	20230106	16200	-17.41	20220823	10300	29.90	20230106	3.49	N	017960	500	219 억	4773691	N	N	3771	N	N
67	20230821	150317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13430	50	2	0.37	2633140400	196127	36.09	13360	13570	13330	17390	9370	13380	13425.69	10.86	16923	13693	13536	13343	13186	12993	13440	13090	220	4010	500	9900	10	1	43960757	5904	29.13	1.44	12	0.45	461.00	9330.00	16200	20220823	-17.10	10300	20230106	30.39	15240	-11.88	20230810	10300	30.39	20230106	16200	-17.10	20220823	10300	30.39	20230106	3.49	N	017960	500	219 억	4773691	N	N	0	N	N
68	20230821	140319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13400	20	2	0.15	2164519610	161257	29.67	13360	13570	13330	17390	9370	13380	13422.80	10.86	19181	13693	13536	13343	13186	12993	13440	13090	220	4010	500	9900	10	1	43960757	5891	29.07	1.44	12	0.37	461.00	9330.00	16200	20220823	-17.28	10300	20230106	30.10	15240	-12.07	20230810	10300	30.10	20230106	16200	-17.28	20220823	10300	30.10	20230106	3.49	N	017960	500	219 억	4773691	N	N	0	N	N
69	20230821	130319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13440	60	2	0.45	1906314300	142018	26.13	13360	13570	13330	17390	9370	13380	13423.05	10.86	13355	13693	13536	13343	13186	12993	13440	13090	220	4010	500	9900	10	1	43960757	5908	29.15	1.44	12	0.32	461.00	9330.00	16200	20220823	-17.04	10300	20230106	30.49	15240	-11.81	20230810	10300	30.49	20230106	16200	-17.04	20220823	10300	30.49	20230106	3.49	N	017960	500	219 억	4773691	N	N	0	N	N
70	20230821	120318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13400	20	2	0.15	1696532580	126357	23.25	13360	13570	13330	17390	9370	13380	13426.51	10.86	10221	13693	13536	13343	13186	12993	13440	13090	220	4010	500	9900	10	1	43960757	5891	29.07	1.44	12	0.29	461.00	9330.00	16200	20220823	-17.28	10300	20230106	30.10	15240	-12.07	20230810	10300	30.10	20230106	16200	-17.28	20220823	10300	30.10	20230106	3.49	N	017960	500	219 억	4773691	N	N	0	N	N
71	20230821	110318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13420	40	2	0.30	1506588260	112197	20.65	13360	13570	13330	17390	9370	13380	13428.07	10.86	8613	13693	13536	13343	13186	12993	13440	13090	220	4010	500	9900	10	1	43960757	5900	29.11	1.44	12	0.26	461.00	9330.00	16200	20220823	-17.16	10300	20230106	30.29	15240	-11.94	20230810	10300	30.29	20230106	16200	-17.16	20220823	10300	30.29	20230106	3.49	N	017960	500	219 억	4773691	N	N	0	N	N
72	20230821	100316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13390	10	2	0.07	1005373080	74845	13.77	13360	13570	13350	17390	9370	13380	13432.75	10.86	-594	13693	13536	13343	13186	12993	13440	13090	220	4010	500	9900	10	1	43960757	5886	29.05	1.44	12	0.17	461.00	9330.00	16200	20220823	-17.35	10300	20230106	30.00	15240	-12.14	20230810	10300	30.00	20230106	16200	-17.35	20220823	10300	30.00	20230106	3.49	N	017960	500	219 억	4773691	N	N	0	N	N
73	20230821	090321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13540	160	2	1.20	130400100	9705	1.79	13360	13570	13360	17390	9370	13380	13436.48	10.86	5264	13693	13536	13343	13186	12993	13440	13090	220	4010	500	9900	10	1	43960757	5952	29.37	1.45	12	0.02	461.00	9330.00	16200	20220823	-16.42	10300	20230106	31.46	15240	-11.15	20230810	10300	31.46	20230106	16200	-16.42	20220823	10300	31.46	20230106	3.49	N	017960	500	219 억	4773691	N	N	0	N	N
74	20230818	160317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13380	-260	5	-1.91	7216194010	542101	108.93	13460	13500	13150	17730	9550	13640	13311.47	10.63	116136	14280	13960	13530	13210	12780	14120	13370	220	4090	500	10090	10	1	43960757	5882	29.02	1.43	12	1.23	461.00	9330.00	16200	20220823	-17.41	10300	20230106	29.90	15240	-12.20	20230810	10300	29.90	20230106	16200	-17.41	20220823	10300	29.90	20230106	3.53	N	017960	500	219 억	4671839	N	N	1815	N	N
75	20230818	150315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13390	-250	5	-1.83	6900835170	518520	104.19	13460	13500	13150	17730	9550	13640	13308.72	10.63	112436	14280	13960	13530	13210	12780	14120	13370	220	4090	500	10090	10	1	43960757	5886	29.05	1.44	12	1.18	461.00	9330.00	16200	20220823	-17.35	10300	20230106	30.00	15240	-12.14	20230810	10300	30.00	20230106	16200	-17.35	20220823	10300	30.00	20230106	3.53	N	017960	500	219 억	4671839	N	N	1815	N	N
76	20230818	140317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13300	-340	5	-2.49	5232416230	393654	79.10	13460	13500	13150	17730	9550	13640	13291.92	10.63	83042	14280	13960	13530	13210	12780	14120	13370	220	4090	500	10090	10	1	43960757	5847	28.85	1.43	12	0.90	461.00	9330.00	16200	20220823	-17.90	10300	20230106	29.13	15240	-12.73	20230810	10300	29.13	20230106	16200	-17.90	20220823	10300	29.13	20230106	3.53	N	017960	500	219 억	4671839	N	N	1815	N	N
77	20230818	130313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13270	-370	5	-2.71	4300557870	323407	64.98	13460	13500	13150	17730	9550	13640	13297.66	10.63	71725	14280	13960	13530	13210	12780	14120	13370	220	4090	500	10090	10	1	43960757	5834	28.79	1.42	12	0.74	461.00	9330.00	16200	20220823	-18.09	10300	20230106	28.83	15240	-12.93	20230810	10300	28.83	20230106	16200	-18.09	20220823	10300	28.83	20230106	3.53	N	017960	500	219 억	4671839	N	N	1815	N	N
78	20230818	120324	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13270	-370	5	-2.71	3566020470	268032	53.86	13460	13500	13150	17730	9550	13640	13304.46	10.63	42968	14280	13960	13530	13210	12780	14120	13370	220	4090	500	10090	10	1	43960757	5834	28.79	1.42	12	0.61	461.00	9330.00	16200	20220823	-18.09	10300	20230106	28.83	15240	-12.93	20230810	10300	28.83	20230106	16200	-18.09	20220823	10300	28.83	20230106	3.53	N	017960	500	219 억	4671839	N	N	1815	N	N
79	20230818	110315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13270	-370	5	-2.71	2619303780	196770	39.54	13460	13500	13150	17730	9550	13640	13311.50	10.63	8796	14280	13960	13530	13210	12780	14120	13370	220	4090	500	10090	10	1	43960757	5834	28.79	1.42	12	0.45	461.00	9330.00	16200	20220823	-18.09	10300	20230106	28.83	15240	-12.93	20230810	10300	28.83	20230106	16200	-18.09	20220823	10300	28.83	20230106	3.53	N	017960	500	219 억	4671839	N	N	1815	N	N
80	20230818	100317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13350	-290	5	-2.13	1120712230	83802	16.84	13460	13500	13270	17730	9550	13640	13373.34	10.63	-14461	14280	13960	13530	13210	12780	14120	13370	220	4090	500	10090	10	1	43960757	5869	28.96	1.43	12	0.19	461.00	9330.00	16200	20220823	-17.59	10300	20230106	29.61	15240	-12.40	20230810	10300	29.61	20230106	16200	-17.59	20220823	10300	29.61	20230106	3.53	N	017960	500	219 억	4671839	N	N	1815	N	N
81	20230818	090317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13380	-260	5	-1.91	183404300	13709	2.75	13460	13470	13300	17730	9550	13640	13378.39	10.63	-487	14280	13960	13530	13210	12780	14120	13370	220	4090	500	10090	10	1	43960757	5882	29.02	1.43	12	0.03	461.00	9330.00	16200	20220823	-17.41	10300	20230106	29.90	15240	-12.20	20230810	10300	29.90	20230106	16200	-17.41	20220823	10300	29.90	20230106	3.53	N	017960	500	219 억	4671839	N	N	1815	N	N
82	20230817	160317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13640	120	2	0.89	6610729220	491916	83.96	13490	13850	13100	17570	9470	13520	13438.34	10.59	22384	14180	13850	13650	13320	13120	13750	13220	220	4050	500	10000	10	1	43960757	5996	29.59	1.46	12	1.12	461.00	9330.00	16200	20220823	-15.80	10300	20230106	32.43	15240	-10.50	20230810	10300	32.43	20230106	16200	-15.80	20220823	10300	32.43	20230106	3.62	N	017960	500	219 억	4655431	N	N	1815	N	N
83	20230817	150320	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13650	130	2	0.96	6098968020	454467	77.57	13490	13850	13100	17570	9470	13520	13420.00	10.59	15894	14180	13850	13650	13320	13120	13750	13220	220	4050	500	10000	10	1	43960757	6001	29.61	1.46	12	1.03	461.00	9330.00	16200	20220823	-15.74	10300	20230106	32.52	15240	-10.43	20230810	10300	32.52	20230106	16200	-15.74	20220823	10300	32.52	20230106	3.62	N	017960	500	219 억	4655431	N	N	5	N	N
84	20230817	140316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13850	330	2	2.44	5067317800	379176	64.72	13490	13850	13100	17570	9470	13520	13363.94	10.59	15140	14180	13850	13650	13320	13120	13750	13220	220	4050	500	10000	10	1	43960757	6089	30.04	1.48	12	0.86	461.00	9330.00	16200	20220823	-14.51	10300	20230106	34.47	15240	-9.12	20230810	10300	34.47	20230106	16200	-14.51	20220823	10300	34.47	20230106	3.62	N	017960	500	219 억	4655431	N	N	5	N	N
85	20230817	130315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13560	40	2	0.30	4099933690	308348	52.63	13490	13610	13100	17570	9470	13520	13296.30	10.59	15143	14180	13850	13650	13320	13120	13750	13220	220	4050	500	10000	10	1	43960757	5961	29.41	1.45	12	0.70	461.00	9330.00	16200	20220823	-16.30	10300	20230106	31.65	15240	-11.02	20230810	10300	31.65	20230106	16200	-16.30	20220823	10300	31.65	20230106	3.62	N	017960	500	219 억	4655431	N	N	5	N	N
86	20230817	120315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13520	0	3	0.00	3665824540	276329	47.16	13490	13560	13100	17570	9470	13520	13265.97	10.59	22133	14180	13850	13650	13320	13120	13750	13220	220	4050	500	10000	10	1	43960757	5943	29.33	1.45	12	0.63	461.00	9330.00	16200	20220823	-16.54	10300	20230106	31.26	15240	-11.29	20230810	10300	31.26	20230106	16200	-16.54	20220823	10300	31.26	20230106	3.62	N	017960	500	219 억	4655431	N	N	5	N	N
87	20230817	110317	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13420	-100	5	-0.74	3241016740	244881	41.80	13490	13520	13100	17570	9470	13520	13234.83	10.59	25183	14180	13850	13650	13320	13120	13750	13220	220	4050	500	10000	10	1	43960757	5900	29.11	1.44	12	0.56	461.00	9330.00	16200	20220823	-17.16	10300	20230106	30.29	15240	-11.94	20230810	10300	30.29	20230106	16200	-17.16	20220823	10300	30.29	20230106	3.62	N	017960	500	219 억	4655431	N	N	5	N	N
88	20230817	100315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13250	-270	5	-2.00	2359931870	178488	30.46	13490	13520	13100	17570	9470	13520	13221.45	10.59	5517	14180	13850	13650	13320	13120	13750	13220	220	4050	500	10000	10	1	43960757	5825	28.74	1.42	12	0.41	461.00	9330.00	16200	20220823	-18.21	10300	20230106	28.64	15240	-13.06	20230810	10300	28.64	20230106	16200	-18.21	20220823	10300	28.64	20230106	3.62	N	017960	500	219 억	4655431	N	N	5	N	N
89	20230817	090314	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13470	-50	5	-0.37	118905030	8805	1.50	13490	13520	13470	17570	9470	13520	13503.89	10.59	-1280	14180	13850	13650	13320	13120	13750	13220	220	4050	500	10000	10	1	43960757	5922	29.22	1.44	12	0.02	461.00	9330.00	16200	20220823	-16.85	10300	20230106	30.78	15240	-11.61	20230810	10300	30.78	20230106	16200	-16.85	20220823	10300	30.78	20230106	3.62	N	017960	500	219 억	4655431	N	N	5	N	N
90	20230816	160316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13520	-290	5	-2.10	7969205870	582248	68.25	13650	13980	13450	17950	9670	13810	13687.59	10.41	36235	14836	14322	13976	13462	13116	14150	13290	220	4140	500	10210	10	1	43960757	5943	29.33	1.45	12	1.32	461.00	9330.00	16200	20220823	-16.54	10300	20230106	31.26	15240	-11.29	20230810	10300	31.26	20230106	16200	-16.54	20220823	10300	31.26	20230106	3.65	N	017960	500	219 억	4578501	N	N	5	N	N
91	20230816	150316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13560	-250	5	-1.81	7194285210	524913	61.53	13650	13980	13450	17950	9670	13810	13705.66	10.41	20120	14836	14322	13976	13462	13116	14150	13290	220	4140	500	10210	10	1	43960757	5961	29.41	1.45	12	1.19	461.00	9330.00	16200	20220823	-16.30	10300	20230106	31.65	15240	-11.02	20230810	10300	31.65	20230106	16200	-16.30	20220823	10300	31.65	20230106	3.65	N	017960	500	219 억	4578501	N	N	18	N	N
92	20230816	140315	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13620	-190	5	-1.38	6366803870	463950	54.39	13650	13980	13450	17950	9670	13810	13723.02	10.41	6088	14836	14322	13976	13462	13116	14150	13290	220	4140	500	10210	10	1	43960757	5987	29.54	1.46	12	1.06	461.00	9330.00	16200	20220823	-15.93	10300	20230106	32.23	15240	-10.63	20230810	10300	32.23	20230106	16200	-15.93	20220823	10300	32.23	20230106	3.65	N	017960	500	219 억	4578501	N	N	18	N	N
93	20230816	130316	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13660	-150	5	-1.09	4576549960	331983	38.92	13650	13980	13450	17950	9670	13810	13785.49	10.41	13319	14836	14322	13976	13462	13116	14150	13290	220	4140	500	10210	10	1	43960757	6005	29.63	1.46	12	0.76	461.00	9330.00	16200	20220823	-15.68	10300	20230106	32.62	15240	-10.37	20230810	10300	32.62	20230106	16200	-15.68	20220823	10300	32.62	20230106	3.65	N	017960	500	219 억	4578501	N	N	18	N	N
94	20230816	120319	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13800	-10	5	-0.07	4023518670	291824	34.21	13650	13980	13450	17950	9670	13810	13787.48	10.41	20475	14836	14322	13976	13462	13116	14150	13290	220	4140	500	10210	10	1	43960757	6067	29.93	1.48	12	0.66	461.00	9330.00	16200	20220823	-14.81	10300	20230106	33.98	15240	-9.45	20230810	10300	33.98	20230106	16200	-14.81	20220823	10300	33.98	20230106	3.65	N	017960	500	219 억	4578501	N	N	18	N	N
95	20230816	110318	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13870	60	2	0.43	3554356350	257832	30.22	13650	13980	13450	17950	9670	13810	13785.54	10.41	14866	14836	14322	13976	13462	13116	14150	13290	220	4140	500	10210	10	1	43960757	6097	30.09	1.49	12	0.59	461.00	9330.00	16200	20220823	-14.38	10300	20230106	34.66	15240	-8.99	20230810	10300	34.66	20230106	16200	-14.38	20220823	10300	34.66	20230106	3.65	N	017960	500	219 억	4578501	N	N	18	N	N
96	20230816	100313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13920	110	2	0.80	2450527610	177889	20.85	13650	13980	13450	17950	9670	13810	13775.59	10.41	-8518	14836	14322	13976	13462	13116	14150	13290	220	4140	500	10210	10	1	43960757	6119	30.20	1.49	12	0.40	461.00	9330.00	16200	20220823	-14.07	10300	20230106	35.15	15240	-8.66	20230810	10300	35.15	20230106	16200	-14.07	20220823	10300	35.15	20230106	3.65	N	017960	500	219 억	4578501	N	N	18	N	N
97	20230816	090313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13530	-280	5	-2.03	323154770	23841	2.79	13650	13650	13450	17950	9670	13810	13553.79	10.41	-3177	14836	14322	13976	13462	13116	14150	13290	220	4140	500	10210	10	1	43960757	5948	29.35	1.45	12	0.05	461.00	9330.00	16200	20220823	-16.48	10300	20230106	31.36	15240	-11.22	20230810	10300	31.36	20230106	16200	-16.48	20220823	10300	31.36	20230106	3.65	N	017960	500	219 억	4578501	N	N	18	N	N
98	20230814	160312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13810	-560	5	-3.90	11797093280	847455	86.23	14390	14490	13630	18680	10060	14370	13920.13	10.32	10227	15476	14922	14646	14092	13816	14785	13955	220	4310	500	10630	10	1	43960757	6071	29.96	1.48	12	1.93	461.00	9330.00	16200	20220823	-14.75	10300	20230106	34.08	15240	-9.38	20230810	10300	34.08	20230106	16200	-14.75	20220823	10300	34.08	20230106	3.60	N	017960	500	219 억	4536732	N	N	18	N	N
99	20230814	150312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13860	-510	5	-3.55	11190187170	803617	81.77	14390	14490	13630	18680	10060	14370	13924.13	10.32	-1746	15476	14922	14646	14092	13816	14785	13955	220	4310	500	10630	10	1	43960757	6093	30.07	1.49	12	1.83	461.00	9330.00	16200	20220823	-14.44	10300	20230106	34.56	15240	-9.06	20230810	10300	34.56	20230106	16200	-14.44	20220823	10300	34.56	20230106	3.60	N	017960	500	219 억	4536732	N	N	154	N	N
100	20230814	140313	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13660	-710	5	-4.94	9487141570	680013	69.19	14390	14490	13630	18680	10060	14370	13950.70	10.32	-5026	15476	14922	14646	14092	13816	14785	13955	220	4310	500	10630	10	1	43960757	6005	29.63	1.46	12	1.55	461.00	9330.00	16200	20220823	-15.68	10300	20230106	32.62	15240	-10.37	20230810	10300	32.62	20230106	16200	-15.68	20220823	10300	32.62	20230106	3.60	N	017960	500	219 억	4536732	N	N	154	N	N
101	20230814	130312	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13790	-580	5	-4.04	7742079790	552808	56.25	14390	14490	13710	18680	10060	14370	14004.24	10.32	13976	15476	14922	14646	14092	13816	14785	13955	220	4310	500	10630	10	1	43960757	6062	29.91	1.48	12	1.26	461.00	9330.00	16200	20220823	-14.88	10300	20230106	33.88	15240	-9.51	20230810	10300	33.88	20230106	16200	-14.88	20220823	10300	33.88	20230106	3.60	N	017960	500	219 억	4536732	N	N	154	N	N
102	20230814	120311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13820	-550	5	-3.83	7016401080	500419	50.92	14390	14490	13710	18680	10060	14370	14020.24	10.32	23270	15476	14922	14646	14092	13816	14785	13955	220	4310	500	10630	10	1	43960757	6075	29.98	1.48	12	1.14	461.00	9330.00	16200	20220823	-14.69	10300	20230106	34.17	15240	-9.32	20230810	10300	34.17	20230106	16200	-14.69	20220823	10300	34.17	20230106	3.60	N	017960	500	219 억	4536732	N	N	154	N	N
103	20230814	110310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13940	-430	5	-2.99	5153424660	365501	37.19	14390	14490	13920	18680	10060	14370	14098.76	10.32	12236	15476	14922	14646	14092	13816	14785	13955	220	4310	500	10630	10	1	43960757	6128	30.24	1.49	12	0.83	461.00	9330.00	16200	20220823	-13.95	10300	20230106	35.34	15240	-8.53	20230810	10300	35.34	20230106	16200	-13.95	20220823	10300	35.34	20230106	3.60	N	017960	500	219 억	4536732	N	N	154	N	N
104	20230814	100311	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14000	-370	5	-2.57	3196386690	225570	22.95	14390	14490	14000	18680	10060	14370	14169.23	10.32	5174	15476	14922	14646	14092	13816	14785	13955	220	4310	500	10630	10	1	43960757	6155	30.37	1.50	12	0.51	461.00	9330.00	16200	20220823	-13.58	10300	20230106	35.92	15240	-8.14	20230810	10300	35.92	20230106	16200	-13.58	20220823	10300	35.92	20230106	3.60	N	017960	500	219 억	4536732	N	N	154	N	N
105	20230814	090310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14300	-70	5	-0.49	455504720	31631	3.22	14390	14490	14300	18680	10060	14370	14401.74	10.32	-6394	15476	14922	14646	14092	13816	14785	13955	220	4310	500	10630	10	1	43960757	6286	31.02	1.53	12	0.07	461.00	9330.00	16200	20220823	-11.73	10300	20230106	38.83	15240	-6.17	20230810	10300	38.83	20230106	16200	-11.73	20220823	10300	38.83	20230106	3.60	N	017960	500	219 억	4536732	N	N	154	N	N
106	20230811	160310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14370	-700	5	-4.64	14179342160	968563	68.67	15070	15200	14370	19590	10550	15070	14642.15	10.92	-273249	15663	15366	14943	14646	14223	15515	14795	220	4520	500	11150	10	1	43960757	6317	31.17	1.54	12	2.20	461.00	9330.00	16200	20220823	-11.30	10300	20230106	39.51	15240	-5.71	20230810	10300	39.51	20230106	16200	-11.30	20220823	10300	39.51	20230106	3.52	N	017960	500	219 억	4801783	N	N	154	N	N
107	20230811	150308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14460	-610	5	-4.05	12636783300	861497	61.08	15070	15200	14460	19590	10550	15070	14668.40	10.92	-262436	15663	15366	14943	14646	14223	15515	14795	220	4520	500	11150	10	1	43960757	6357	31.37	1.55	12	1.96	461.00	9330.00	16200	20220823	-10.74	10300	20230106	40.39	15240	-5.12	20230810	10300	40.39	20230106	16200	-10.74	20220823	10300	40.39	20230106	3.52	N	017960	500	219 억	4801783	N	N	88	N	N
108	20230811	140310	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14630	-440	5	-2.92	10770252290	733310	51.99	15070	15200	14470	19590	10550	15070	14687.17	10.92	-227687	15663	15366	14943	14646	14223	15515	14795	220	4520	500	11150	10	1	43960757	6431	31.74	1.57	12	1.67	461.00	9330.00	16200	20220823	-9.69	10300	20230106	42.04	15240	-4.00	20230810	10300	42.04	20230106	16200	-9.69	20220823	10300	42.04	20230106	3.52	N	017960	500	219 억	4801783	N	N	88	N	N
109	20230811	130309	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14530	-540	5	-3.58	9501709160	646480	45.84	15070	15200	14470	19590	10550	15070	14697.60	10.92	-197465	15663	15366	14943	14646	14223	15515	14795	220	4520	500	11150	10	1	43960757	6387	31.52	1.56	12	1.47	461.00	9330.00	16200	20220823	-10.31	10300	20230106	41.07	15240	-4.66	20230810	10300	41.07	20230106	16200	-10.31	20220823	10300	41.07	20230106	3.52	N	017960	500	219 억	4801783	N	N	88	N	N
110	20230811	120307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14600	-470	5	-3.12	7502208940	508906	36.08	15070	15200	14600	19590	10550	15070	14741.83	10.92	-156163	15663	15366	14943	14646	14223	15515	14795	220	4520	500	11150	10	1	43960757	6418	31.67	1.56	12	1.16	461.00	9330.00	16200	20220823	-9.88	10300	20230106	41.75	15240	-4.20	20230810	10300	41.75	20230106	16200	-9.88	20220823	10300	41.75	20230106	3.52	N	017960	500	219 억	4801783	N	N	88	N	N
111	20230811	110306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14650	-420	5	-2.79	5761392260	389884	27.64	15070	15200	14600	19590	10550	15070	14777.19	10.92	-121612	15663	15366	14943	14646	14223	15515	14795	220	4520	500	11150	10	1	43960757	6440	31.78	1.57	12	0.89	461.00	9330.00	16200	20220823	-9.57	10300	20230106	42.23	15240	-3.87	20230810	10300	42.23	20230106	16200	-9.57	20220823	10300	42.23	20230106	3.52	N	017960	500	219 억	4801783	N	N	88	N	N
112	20230811	100305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14650	-420	5	-2.79	4169961390	281717	19.97	15070	15200	14600	19590	10550	15070	14801.94	10.92	-93834	15663	15366	14943	14646	14223	15515	14795	220	4520	500	11150	10	1	43960757	6440	31.78	1.57	12	0.64	461.00	9330.00	16200	20220823	-9.57	10300	20230106	42.23	15240	-3.87	20230810	10300	42.23	20230106	16200	-9.57	20220823	10300	42.23	20230106	3.52	N	017960	500	219 억	4801783	N	N	88	N	N
113	20230811	090308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14940	-130	5	-0.86	601462910	39968	2.83	15070	15200	14940	19590	10550	15070	15048.61	10.92	-2758	15663	15366	14943	14646	14223	15515	14795	220	4520	500	11150	10	1	43960757	6568	32.41	1.60	12	0.09	461.00	9330.00	16200	20220823	-7.78	10300	20230106	45.05	15240	-1.97	20230810	10300	45.05	20230106	16200	-7.78	20220823	10300	45.05	20230106	3.52	N	017960	500	219 억	4801783	N	N	88	N	N
114	20230810	160306	55	40.00	KOSPI	기계	N	N	N	Y	40	N	15070	510	2	3.50	21044799430	1404480	256.10	14600	15240	14520	18920	10200	14560	14984.00	10.56	161301	15020	14790	14520	14290	14020	14655	14155	220	4360	500	10770	10	1	43960757	6625	32.69	1.62	12	3.19	461.00	9330.00	16200	20220823	-6.98	10300	20230106	46.31	15240	-1.12	20230810	10300	46.31	20230106	16200	-6.98	20220823	10300	46.31	20230106	3.54	N	017960	500	219 억	4642555	N	N	88	N	N
115	20230810	150305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	15000	440	2	3.02	19911411770	1329272	242.39	14600	15240	14520	18920	10200	14560	14979.25	10.56	164315	15020	14790	14520	14290	14020	14655	14155	220	4360	500	10770	10	1	43960757	6594	32.54	1.61	12	3.02	461.00	9330.00	16200	20220823	-7.41	10300	20230106	45.63	15240	-1.57	20230810	10300	45.63	20230106	16200	-7.41	20220823	10300	45.63	20230106	3.54	N	017960	500	219 억	4642555	N	N	42	N	N
116	20230810	140305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14990	430	2	2.95	18508268410	1235784	225.34	14600	15240	14520	18920	10200	14560	14977.01	10.56	175722	15020	14790	14520	14290	14020	14655	14155	220	4360	500	10770	10	1	43960757	6590	32.52	1.61	12	2.81	461.00	9330.00	16200	20220823	-7.47	10300	20230106	45.53	15240	-1.64	20230810	10300	45.53	20230106	16200	-7.47	20220823	10300	45.53	20230106	3.54	N	017960	500	219 억	4642555	N	N	42	N	N
117	20230810	130303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	15130	570	2	3.91	16706699340	1115944	203.49	14600	15240	14520	18920	10200	14560	14970.99	10.56	183404	15020	14790	14520	14290	14020	14655	14155	220	4360	500	10770	10	1	43960757	6651	32.82	1.62	12	2.54	461.00	9330.00	16200	20220823	-6.60	10300	20230106	46.89	15240	-0.72	20230810	10300	46.89	20230106	16200	-6.60	20220823	10300	46.89	20230106	3.54	N	017960	500	219 억	4642555	N	N	42	N	N
118	20230810	120305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	15070	510	2	3.50	11038377740	741457	135.20	14600	15110	14520	18920	10200	14560	14887.51	10.56	92792	15020	14790	14520	14290	14020	14655	14155	220	4360	500	10770	10	1	43960757	6625	32.69	1.62	12	1.69	461.00	9330.00	16200	20220823	-6.98	10300	20230106	46.31	15110	-0.26	20230810	10300	46.31	20230106	16200	-6.98	20220823	10300	46.31	20230106	3.54	N	017960	500	219 억	4642555	N	N	42	N	N
119	20230810	110307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14870	310	2	2.13	7654823690	515679	94.03	14600	15110	14520	18920	10200	14560	14844.28	10.56	8341	15020	14790	14520	14290	14020	14655	14155	220	4360	500	10770	10	1	43960757	6537	32.26	1.59	12	1.17	461.00	9330.00	16200	20220823	-8.21	10300	20230106	44.37	15110	-1.59	20230810	10300	44.37	20230106	16200	-8.21	20220823	10300	44.37	20230106	3.54	N	017960	500	219 억	4642555	N	N	42	N	N
120	20230810	100307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14650	90	2	0.62	5591276250	375583	68.49	14600	15110	14580	18920	10200	14560	14887.11	10.56	7342	15020	14790	14520	14290	14020	14655	14155	220	4360	500	10770	10	1	43960757	6440	31.78	1.57	12	0.85	461.00	9330.00	16200	20220823	-9.57	10300	20230106	42.23	15110	-3.04	20230810	10300	42.23	20230106	16200	-9.57	20220823	10300	42.23	20230106	3.54	N	017960	500	219 억	4642555	N	N	42	N	N
121	20230810	090307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	15090	530	2	3.64	1107555990	74216	13.53	14600	15100	14580	18920	10200	14560	14924.43	10.56	21396	15020	14790	14520	14290	14020	14655	14155	220	4360	500	10770	10	1	43960757	6634	32.73	1.62	12	0.17	461.00	9330.00	16200	20220823	-6.85	10300	20230106	46.50	15100	-0.07	20230810	10300	46.50	20230106	16200	-6.85	20220823	10300	46.50	20230106	3.54	N	017960	500	219 억	4642555	N	N	42	N	N
122	20230809	160305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14560	-40	5	-0.27	7921261970	546286	62.76	14600	14750	14250	18980	10220	14600	14500.03	10.87	-131450	15146	14872	14546	14272	13946	15010	14410	220	4380	500	10800	10	1	43960757	6401	31.58	1.56	12	1.24	461.00	9330.00	16200	20220823	-10.12	10300	20230106	41.36	14980	-2.80	20230804	10300	41.36	20230106	16200	-10.12	20220823	10300	41.36	20230106	3.64	N	017960	500	219 억	4778578	N	N	42	N	N
123	20230809	150303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14520	-80	5	-0.55	7669590960	528986	60.77	14600	14750	14250	18980	10220	14600	14498.60	10.87	-126878	15146	14872	14546	14272	13946	15010	14410	220	4380	500	10800	10	1	43960757	6383	31.50	1.56	12	1.20	461.00	9330.00	16200	20220823	-10.37	10300	20230106	40.97	14980	-3.07	20230804	10300	40.97	20230106	16200	-10.37	20220823	10300	40.97	20230106	3.64	N	017960	500	219 억	4778578	N	N	62	N	N
124	20230809	140303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14570	-30	5	-0.21	6407222060	442848	50.88	14600	14750	14250	18980	10220	14600	14468.12	10.87	-116652	15146	14872	14546	14272	13946	15010	14410	220	4380	500	10800	10	1	43960757	6405	31.61	1.56	12	1.01	461.00	9330.00	16200	20220823	-10.06	10300	20230106	41.46	14980	-2.74	20230804	10300	41.46	20230106	16200	-10.06	20220823	10300	41.46	20230106	3.64	N	017960	500	219 억	4778578	N	N	62	N	N
125	20230809	130308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14480	-120	5	-0.82	5667535290	392099	45.05	14600	14750	14250	18980	10220	14600	14454.22	10.87	-117196	15146	14872	14546	14272	13946	15010	14410	220	4380	500	10800	10	1	43960757	6366	31.41	1.55	12	0.89	461.00	9330.00	16200	20220823	-10.62	10300	20230106	40.58	14980	-3.34	20230804	10300	40.58	20230106	16200	-10.62	20220823	10300	40.58	20230106	3.64	N	017960	500	219 억	4778578	N	N	62	N	N
126	20230809	120307	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14480	-120	5	-0.82	5241272640	362694	41.67	14600	14750	14250	18980	10220	14600	14450.81	10.87	-109505	15146	14872	14546	14272	13946	15010	14410	220	4380	500	10800	10	1	43960757	6366	31.41	1.55	12	0.83	461.00	9330.00	16200	20220823	-10.62	10300	20230106	40.58	14980	-3.34	20230804	10300	40.58	20230106	16200	-10.62	20220823	10300	40.58	20230106	3.64	N	017960	500	219 억	4778578	N	N	62	N	N
127	20230809	110305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14300	-300	5	-2.05	4782560300	330857	38.01	14600	14750	14250	18980	10220	14600	14454.92	10.87	-107397	15146	14872	14546	14272	13946	15010	14410	220	4380	500	10800	10	1	43960757	6286	31.02	1.53	12	0.75	461.00	9330.00	16200	20220823	-11.73	10300	20230106	38.83	14980	-4.54	20230804	10300	38.83	20230106	16200	-11.73	20220823	10300	38.83	20230106	3.64	N	017960	500	219 억	4778578	N	N	62	N	N
128	20230809	100302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14420	-180	5	-1.23	3480423460	239967	27.57	14600	14750	14350	18980	10220	14600	14503.62	10.87	-68900	15146	14872	14546	14272	13946	15010	14410	220	4380	500	10800	10	1	43960757	6339	31.28	1.55	12	0.55	461.00	9330.00	16200	20220823	-10.99	10300	20230106	40.00	14980	-3.74	20230804	10300	40.00	20230106	16200	-10.99	20220823	10300	40.00	20230106	3.64	N	017960	500	219 억	4778578	N	N	62	N	N
129	20230809	090302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14550	-50	5	-0.34	1013281330	69418	7.98	14600	14750	14520	18980	10220	14600	14596.79	10.87	6292	15146	14872	14546	14272	13946	15010	14410	220	4380	500	10800	10	1	43960757	6396	31.56	1.56	12	0.16	461.00	9330.00	16200	20220823	-10.19	10300	20230106	41.26	14980	-2.87	20230804	10300	41.26	20230106	16200	-10.19	20220823	10300	41.26	20230106	3.64	N	017960	500	219 억	4778578	N	N	62	N	N
130	20230808	160308	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14600	420	2	2.96	12555806610	861178	154.20	14220	14820	14220	18430	9930	14180	14579.75	10.97	-35572	14613	14396	14183	13966	13753	14290	13860	220	4250	500	10490	10	1	43960757	6418	31.67	1.56	12	1.96	461.00	9330.00	16200	20220823	-9.88	10300	20230106	41.75	14980	-2.54	20230804	10300	41.75	20230106	16200	-9.88	20220823	10300	41.75	20230106	3.76	N	017960	500	219 억	4822150	N	N	62	N	N
131	20230808	150305	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14590	410	2	2.89	11624607970	797301	142.76	14220	14820	14220	18430	9930	14180	14579.95	10.97	-35224	14613	14396	14183	13966	13753	14290	13860	220	4250	500	10490	10	1	43960757	6414	31.65	1.56	12	1.81	461.00	9330.00	16200	20220823	-9.94	10300	20230106	41.65	14980	-2.60	20230804	10300	41.65	20230106	16200	-9.94	20220823	10300	41.65	20230106	3.76	N	017960	500	219 억	4822150	N	N	530	N	N
132	20230808	140302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14620	440	2	3.10	10552762940	723815	129.60	14220	14820	14220	18430	9930	14180	14579.36	10.97	-31084	14613	14396	14183	13966	13753	14290	13860	220	4250	500	10490	10	1	43960757	6427	31.71	1.57	12	1.65	461.00	9330.00	16200	20220823	-9.75	10300	20230106	41.94	14980	-2.40	20230804	10300	41.94	20230106	16200	-9.75	20220823	10300	41.94	20230106	3.76	N	017960	500	219 억	4822150	N	N	530	N	N
133	20230808	130300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14490	310	2	2.19	9234840650	633684	113.46	14220	14820	14220	18430	9930	14180	14573.26	10.97	-47035	14613	14396	14183	13966	13753	14290	13860	220	4250	500	10490	10	1	43960757	6370	31.43	1.55	12	1.44	461.00	9330.00	16200	20220823	-10.56	10300	20230106	40.68	14980	-3.27	20230804	10300	40.68	20230106	16200	-10.56	20220823	10300	40.68	20230106	3.76	N	017960	500	219 억	4822150	N	N	530	N	N
134	20230808	120302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14380	200	2	1.41	8507849660	583323	104.45	14220	14820	14220	18430	9930	14180	14585.14	10.97	-37925	14613	14396	14183	13966	13753	14290	13860	220	4250	500	10490	10	1	43960757	6322	31.19	1.54	12	1.33	461.00	9330.00	16200	20220823	-11.23	10300	20230106	39.61	14980	-4.01	20230804	10300	39.61	20230106	16200	-11.23	20220823	10300	39.61	20230106	3.76	N	017960	500	219 억	4822150	N	N	530	N	N
135	20230808	110301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14350	170	2	1.20	7911446910	541867	97.02	14220	14820	14220	18430	9930	14180	14600.35	10.97	-21241	14613	14396	14183	13966	13753	14290	13860	220	4250	500	10490	10	1	43960757	6308	31.13	1.54	12	1.23	461.00	9330.00	16200	20220823	-11.42	10300	20230106	39.32	14980	-4.21	20230804	10300	39.32	20230106	16200	-11.42	20220823	10300	39.32	20230106	3.76	N	017960	500	219 억	4822150	N	N	530	N	N
136	20230808	100304	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14550	370	2	2.61	6138735350	419718	75.15	14220	14820	14220	18430	9930	14180	14625.86	10.97	-42712	14613	14396	14183	13966	13753	14290	13860	220	4250	500	10490	10	1	43960757	6396	31.56	1.56	12	0.95	461.00	9330.00	16200	20220823	-10.19	10300	20230106	41.26	14980	-2.87	20230804	10300	41.26	20230106	16200	-10.19	20220823	10300	41.26	20230106	3.76	N	017960	500	219 억	4822150	N	N	530	N	N
137	20230808	090303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14350	170	2	1.20	182881760	12783	2.29	14220	14350	14220	18430	9930	14180	14306.64	10.97	4030	14613	14396	14183	13966	13753	14290	13860	220	4250	500	10490	10	1	43960757	6308	31.13	1.54	12	0.03	461.00	9330.00	16200	20220823	-11.42	10300	20230106	39.32	14980	-4.21	20230804	10300	39.32	20230106	16200	-11.42	20220823	10300	39.32	20230106	3.76	N	017960	500	219 억	4822150	N	N	530	N	N
138	20230807	160302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14180	-320	5	-2.21	7864549440	555360	25.35	14360	14400	13970	18850	10150	14500	14160.97	11.09	-112627	15646	15072	14406	13832	13166	15360	14120	220	4350	500	10730	10	1	43960757	6234	30.76	1.52	12	1.26	461.00	9330.00	16200	20220823	-12.47	10300	20230106	37.67	14980	-5.34	20230804	10300	37.67	20230106	16200	-12.47	20220823	10300	37.67	20230106	3.64	N	017960	500	219 억	4873201	N	N	530	N	N
139	20230807	150300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14150	-350	5	-2.41	7436730230	525178	23.97	14360	14400	13970	18850	10150	14500	14160.18	11.09	-106233	15646	15072	14406	13832	13166	15360	14120	220	4350	500	10730	10	1	43960757	6220	30.69	1.52	12	1.19	461.00	9330.00	16200	20220823	-12.65	10300	20230106	37.38	14980	-5.54	20230804	10300	37.38	20230106	16200	-12.65	20220823	10300	37.38	20230106	3.64	N	017960	500	219 억	4873201	N	N	340	N	N
140	20230807	140303	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14170	-330	5	-2.28	6715104870	474058	21.64	14360	14400	13970	18850	10150	14500	14164.92	11.09	-89256	15646	15072	14406	13832	13166	15360	14120	220	4350	500	10730	10	1	43960757	6229	30.74	1.52	12	1.08	461.00	9330.00	16200	20220823	-12.53	10300	20230106	37.57	14980	-5.41	20230804	10300	37.57	20230106	16200	-12.53	20220823	10300	37.57	20230106	3.64	N	017960	500	219 억	4873201	N	N	340	N	N
141	20230807	130301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14230	-270	5	-1.86	5964147550	421067	19.22	14360	14400	13970	18850	10150	14500	14164.10	11.09	-73061	15646	15072	14406	13832	13166	15360	14120	220	4350	500	10730	10	1	43960757	6256	30.87	1.53	12	0.96	461.00	9330.00	16200	20220823	-12.16	10300	20230106	38.16	14980	-5.01	20230804	10300	38.16	20230106	16200	-12.16	20220823	10300	38.16	20230106	3.64	N	017960	500	219 억	4873201	N	N	340	N	N
142	20230807	120301	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14330	-170	5	-1.17	5345987430	377700	17.24	14360	14400	13970	18850	10150	14500	14153.75	11.09	-64949	15646	15072	14406	13832	13166	15360	14120	220	4350	500	10730	10	1	43960757	6300	31.08	1.54	12	0.86	461.00	9330.00	16200	20220823	-11.54	10300	20230106	39.13	14980	-4.34	20230804	10300	39.13	20230106	16200	-11.54	20220823	10300	39.13	20230106	3.64	N	017960	500	219 억	4873201	N	N	340	N	N
143	20230807	110258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14230	-270	5	-1.86	4610766370	326243	14.89	14360	14400	13970	18850	10150	14500	14132.54	11.09	-63226	15646	15072	14406	13832	13166	15360	14120	220	4350	500	10730	10	1	43960757	6256	30.87	1.53	12	0.74	461.00	9330.00	16200	20220823	-12.16	10300	20230106	38.16	14980	-5.01	20230804	10300	38.16	20230106	16200	-12.16	20220823	10300	38.16	20230106	3.64	N	017960	500	219 억	4873201	N	N	340	N	N
144	20230807	100302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14010	-490	5	-3.38	3552671530	251276	11.47	14360	14400	13980	18850	10150	14500	14138.04	11.09	-68321	15646	15072	14406	13832	13166	15360	14120	220	4350	500	10730	10	1	43960757	6159	30.39	1.50	12	0.57	461.00	9330.00	16200	20220823	-13.52	10300	20230106	36.02	14980	-6.48	20230804	10300	36.02	20230106	16200	-13.52	20220823	10300	36.02	20230106	3.64	N	017960	500	219 억	4873201	N	N	340	N	N
145	20230807	090302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14270	-230	5	-1.59	465689310	32538	1.49	14360	14400	14160	18850	10150	14500	14310.20	11.09	-6576	15646	15072	14406	13832	13166	15360	14120	220	4350	500	10730	10	1	43960757	6273	30.95	1.53	12	0.07	461.00	9330.00	16200	20220823	-11.91	10300	20230106	38.54	14980	-4.74	20230804	10300	38.54	20230106	16200	-11.91	20220823	10300	38.54	20230106	3.64	N	017960	500	219 억	4873201	N	N	340	N	N
146	20230804	160259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14500	760	2	5.53	31970398710	2183716	498.55	13740	14980	13740	17860	9620	13740	14640.74	10.67	180530	14546	14142	13786	13382	13026	13965	13205	220	4120	500	10160	10	1	43960757	6374	31.45	1.55	12	4.97	461.00	9330.00	16200	20220823	-10.49	10300	20230106	40.78	14980	-3.20	20230804	10300	40.78	20230106	16200	-10.49	20220823	10300	40.78	20230106	3.75	N	017960	500	219 억	4692172	N	N	1	N	N
147	20230804	150300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14580	840	2	6.11	30754900590	2099812	479.40	13740	14980	13740	17860	9620	13740	14646.72	10.67	160159	14546	14142	13786	13382	13026	13965	13205	220	4120	500	10160	10	1	43960757	6409	31.63	1.56	12	4.78	461.00	9330.00	16200	20220823	-10.00	10300	20230106	41.55	14980	-2.67	20230804	10300	41.55	20230106	16200	-10.00	20220823	10300	41.55	20230106	3.75	N	017960	500	219 억	4692172	N	N	10870	N	N
148	20230804	140302	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14480	740	2	5.39	29160829750	1990344	454.41	13740	14980	13740	17860	9620	13740	14651.38	10.67	140245	14546	14142	13786	13382	13026	13965	13205	220	4120	500	10160	10	1	43960757	6366	31.41	1.55	12	4.53	461.00	9330.00	16200	20220823	-10.62	10300	20230106	40.58	14980	-3.34	20230804	10300	40.58	20230106	16200	-10.62	20220823	10300	40.58	20230106	3.75	N	017960	500	219 억	4692172	N	N	10870	N	N
149	20230804	130259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14500	760	2	5.53	28065783390	1914769	437.15	13740	14980	13740	17860	9620	13740	14657.77	10.67	130977	14546	14142	13786	13382	13026	13965	13205	220	4120	500	10160	10	1	43960757	6374	31.45	1.55	12	4.36	461.00	9330.00	16200	20220823	-10.49	10300	20230106	40.78	14980	-3.20	20230804	10300	40.78	20230106	16200	-10.49	20220823	10300	40.78	20230106	3.75	N	017960	500	219 억	4692172	N	N	10870	N	N
150	20230804	120259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14390	650	2	4.73	27008140020	1841486	420.42	13740	14980	13740	17860	9620	13740	14666.74	10.67	137231	14546	14142	13786	13382	13026	13965	13205	220	4120	500	10160	10	1	43960757	6326	31.21	1.54	12	4.19	461.00	9330.00	16200	20220823	-11.17	10300	20230106	39.71	14980	-3.94	20230804	10300	39.71	20230106	16200	-11.17	20220823	10300	39.71	20230106	3.75	N	017960	500	219 억	4692172	N	N	10870	N	N
151	20230804	110300	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14500	760	2	5.53	25053676490	1706023	389.49	13740	14980	13740	17860	9620	13740	14685.70	10.67	143718	14546	14142	13786	13382	13026	13965	13205	220	4120	500	10160	10	1	43960757	6374	31.45	1.55	12	3.88	461.00	9330.00	16200	20220823	-10.49	10300	20230106	40.78	14980	-3.20	20230804	10300	40.78	20230106	16200	-10.49	20220823	10300	40.78	20230106	3.75	N	017960	500	219 억	4692172	N	N	10870	N	N
152	20230804	100257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14770	1030	2	7.50	19736264730	1344449	306.94	13740	14980	13740	17860	9620	13740	14680.17	10.67	147610	14546	14142	13786	13382	13026	13965	13205	220	4120	500	10160	10	1	43960757	6493	32.04	1.58	12	3.06	461.00	9330.00	16200	20220823	-8.83	10300	20230106	43.40	14980	-1.40	20230804	10300	43.40	20230106	16200	-8.83	20220823	10300	43.40	20230106	3.75	N	017960	500	219 억	4692172	N	N	10870	N	N
153	20230804	090257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13990	250	2	1.82	497902470	35790	8.17	13740	14090	13740	17860	9620	13740	13914.21	10.67	3685	14546	14142	13786	13382	13026	13965	13205	220	4120	500	10160	10	1	43960757	6150	30.35	1.50	12	0.08	461.00	9330.00	16200	20220823	-13.64	10300	20230106	35.83	14790	-5.41	20230719	10300	35.83	20230106	16200	-13.64	20220823	10300	35.83	20230106	3.75	N	017960	500	219 억	4692172	N	N	10870	N	N
154	20230803	160258	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13740	-220	5	-1.58	5966770850	436212	69.60	14100	14190	13430	18140	9780	13960	13678.55	10.85	-76139	14653	14306	14063	13716	13473	14480	13890	220	4180	500	10330	10	1	43960757	6040	29.80	1.47	12	0.99	461.00	9330.00	16200	20220823	-15.19	10300	20230106	33.40	14790	-7.10	20230719	10300	33.40	20230106	16200	-15.19	20220823	10300	33.40	20230106	3.65	N	017960	500	219 억	4768651	N	N	10870	N	N
155	20230803	150259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13640	-320	5	-2.29	5690706560	416041	66.38	14100	14190	13430	18140	9780	13960	13678.19	10.85	-80794	14653	14306	14063	13716	13473	14480	13890	220	4180	500	10330	10	1	43960757	5996	29.59	1.46	12	0.95	461.00	9330.00	16200	20220823	-15.80	10300	20230106	32.43	14790	-7.78	20230719	10300	32.43	20230106	16200	-15.80	20220823	10300	32.43	20230106	3.65	N	017960	500	219 억	4768651	N	N	0	N	N
156	20230803	140256	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13570	-390	5	-2.79	5187318080	379189	60.50	14100	14190	13430	18140	9780	13960	13679.98	10.85	-79557	14653	14306	14063	13716	13473	14480	13890	220	4180	500	10330	10	1	43960757	5965	29.44	1.45	12	0.86	461.00	9330.00	16200	20220823	-16.23	10300	20230106	31.75	14790	-8.25	20230719	10300	31.75	20230106	16200	-16.23	20220823	10300	31.75	20230106	3.65	N	017960	500	219 억	4768651	N	N	0	N	N
157	20230803	130259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13480	-480	5	-3.44	4698618820	343067	54.74	14100	14190	13430	18140	9780	13960	13695.87	10.85	-81752	14653	14306	14063	13716	13473	14480	13890	220	4180	500	10330	10	1	43960757	5926	29.24	1.44	12	0.78	461.00	9330.00	16200	20220823	-16.79	10300	20230106	30.87	14790	-8.86	20230719	10300	30.87	20230106	16200	-16.79	20220823	10300	30.87	20230106	3.65	N	017960	500	219 억	4768651	N	N	0	N	N
158	20230803	120259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13560	-400	5	-2.87	3640798220	264732	42.24	14100	14190	13500	18140	9780	13960	13752.72	10.85	-74985	14653	14306	14063	13716	13473	14480	13890	220	4180	500	10330	10	1	43960757	5961	29.41	1.45	12	0.60	461.00	9330.00	16200	20220823	-16.30	10300	20230106	31.65	14790	-8.32	20230719	10300	31.65	20230106	16200	-16.30	20220823	10300	31.65	20230106	3.65	N	017960	500	219 억	4768651	N	N	0	N	N
159	20230803	110256	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13610	-350	5	-2.51	2891369710	209547	33.43	14100	14190	13600	18140	9780	13960	13798.14	10.85	-66652	14653	14306	14063	13716	13473	14480	13890	220	4180	500	10330	10	1	43960757	5983	29.52	1.46	12	0.48	461.00	9330.00	16200	20220823	-15.99	10300	20230106	32.14	14790	-7.98	20230719	10300	32.14	20230106	16200	-15.99	20220823	10300	32.14	20230106	3.65	N	017960	500	219 억	4768651	N	N	0	N	N
160	20230803	100256	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13780	-180	5	-1.29	1606381110	115780	18.47	14100	14190	13730	18140	9780	13960	13874.38	10.85	-24066	14653	14306	14063	13716	13473	14480	13890	220	4180	500	10330	10	1	43960757	6058	29.89	1.48	12	0.26	461.00	9330.00	16200	20220823	-14.94	10300	20230106	33.79	14790	-6.83	20230719	10300	33.79	20230106	16200	-14.94	20220823	10300	33.79	20230106	3.65	N	017960	500	219 억	4768651	N	N	0	N	N
161	20230803	090256	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14150	190	2	1.36	181328930	12858	2.05	14100	14190	14000	18140	9780	13960	14103.16	10.85	-914	14653	14306	14063	13716	13473	14480	13890	220	4180	500	10330	10	1	43960757	6220	30.69	1.52	12	0.03	461.00	9330.00	16200	20220823	-12.65	10300	20230106	37.38	14790	-4.33	20230719	10300	37.38	20230106	16200	-12.65	20220823	10300	37.38	20230106	3.65	N	017960	500	219 억	4768651	N	N	0	N	N
162	20230802	160257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13960	-100	5	-0.71	8768025680	620801	101.95	13900	14410	13820	18270	9850	14060	14124.16	10.71	49774	14660	14360	14110	13810	13560	14235	13685	220	4210	500	10400	10	1	43960757	6137	30.28	1.50	12	1.41	461.00	9330.00	16200	20220823	-13.83	10300	20230106	35.53	14790	-5.61	20230719	10300	35.53	20230106	16200	-13.83	20220823	10300	35.53	20230106	3.48	N	017960	500	219 억	4710292	N	N	0	N	N
163	20230802	150259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13970	-90	5	-0.64	8338364160	590134	96.92	13900	14410	13820	18270	9850	14060	14129.75	10.71	53429	14660	14360	14110	13810	13560	14235	13685	220	4210	500	10400	10	1	43960757	6141	30.30	1.50	12	1.34	461.00	9330.00	16200	20220823	-13.77	10300	20230106	35.63	14790	-5.54	20230719	10300	35.63	20230106	16200	-13.77	20220823	10300	35.63	20230106	3.48	N	017960	500	219 억	4710292	N	N	0	N	N
164	20230802	140259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13950	-110	5	-0.78	7657516650	541418	88.92	13900	14410	13820	18270	9850	14060	14143.63	10.71	48311	14660	14360	14110	13810	13560	14235	13685	220	4210	500	10400	10	1	43960757	6133	30.26	1.50	12	1.23	461.00	9330.00	16200	20220823	-13.89	10300	20230106	35.44	14790	-5.68	20230719	10300	35.44	20230106	16200	-13.89	20220823	10300	35.44	20230106	3.48	N	017960	500	219 억	4710292	N	N	0	N	N
165	20230802	130257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14140	80	2	0.57	6058213850	426847	70.10	13900	14410	13900	18270	9850	14060	14193.32	10.71	38537	14660	14360	14110	13810	13560	14235	13685	220	4210	500	10400	10	1	43960757	6216	30.67	1.52	12	0.97	461.00	9330.00	16200	20220823	-12.72	10300	20230106	37.28	14790	-4.39	20230719	10300	37.28	20230106	16200	-12.72	20220823	10300	37.28	20230106	3.48	N	017960	500	219 억	4710292	N	N	0	N	N
166	20230802	120254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14110	50	2	0.36	5427756830	382154	62.76	13900	14410	13900	18270	9850	14060	14203.51	10.71	42758	14660	14360	14110	13810	13560	14235	13685	220	4210	500	10400	10	1	43960757	6203	30.61	1.51	12	0.87	461.00	9330.00	16200	20220823	-12.90	10300	20230106	36.99	14790	-4.60	20230719	10300	36.99	20230106	16200	-12.90	20220823	10300	36.99	20230106	3.48	N	017960	500	219 억	4710292	N	N	0	N	N
167	20230802	110254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14180	120	2	0.85	4417077680	310344	50.97	13900	14410	13900	18270	9850	14060	14233.52	10.71	46604	14660	14360	14110	13810	13560	14235	13685	220	4210	500	10400	10	1	43960757	6234	30.76	1.52	12	0.71	461.00	9330.00	16200	20220823	-12.47	10300	20230106	37.67	14790	-4.12	20230719	10300	37.67	20230106	16200	-12.47	20220823	10300	37.67	20230106	3.48	N	017960	500	219 억	4710292	N	N	0	N	N
168	20230802	100256	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14250	190	2	1.35	2635535420	185705	30.50	13900	14310	13900	18270	9850	14060	14192.91	10.71	23043	14660	14360	14110	13810	13560	14235	13685	220	4210	500	10400	10	1	43960757	6264	30.91	1.53	12	0.42	461.00	9330.00	16200	20220823	-12.04	10300	20230106	38.35	14790	-3.65	20230719	10300	38.35	20230106	16200	-12.04	20220823	10300	38.35	20230106	3.48	N	017960	500	219 억	4710292	N	N	0	N	N
169	20230802	090255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14080	20	2	0.14	233812540	16766	2.75	13900	14080	13900	18270	9850	14060	13936.80	10.71	8235	14660	14360	14110	13810	13560	14235	13685	220	4210	500	10400	10	1	43960757	6190	30.54	1.51	12	0.04	461.00	9330.00	16200	20220823	-13.09	10300	20230106	36.70	14790	-4.80	20230719	10300	36.70	20230106	16200	-13.09	20220823	10300	36.70	20230106	3.48	N	017960	500	219 억	4710292	N	N	0	N	N
170	20230801	160257	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14060	-320	5	-2.23	8527007110	605966	84.12	14410	14410	13860	18690	10070	14380	14071.77	10.81	-58612	15006	14692	14406	14092	13806	14550	13950	220	4310	500	10640	10	1	43960757	6181	30.50	1.51	12	1.38	461.00	9330.00	16200	20220823	-13.21	10300	20230106	36.50	14790	-4.94	20230719	10300	36.50	20230106	16200	-13.21	20220823	10300	36.50	20230106	3.49	N	017960	500	219 억	4750890	N	N	963	N	N
171	20230801	150253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14050	-330	5	-2.29	8052731150	572213	79.43	14410	14410	13860	18690	10070	14380	14072.96	10.81	-71826	15006	14692	14406	14092	13806	14550	13950	220	4310	500	10640	10	1	43960757	6176	30.48	1.51	12	1.30	461.00	9330.00	16200	20220823	-13.27	10300	20230106	36.41	14790	-5.00	20230719	10300	36.41	20230106	16200	-13.27	20220823	10300	36.41	20230106	3.49	N	017960	500	219 억	4750890	N	N	963	N	N
172	20230801	140259	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14010	-370	5	-2.57	7203339830	511872	71.06	14410	14410	13860	18690	10070	14380	14072.54	10.81	-87567	15006	14692	14406	14092	13806	14550	13950	220	4310	500	10640	10	1	43960757	6159	30.39	1.50	12	1.16	461.00	9330.00	16200	20220823	-13.52	10300	20230106	36.02	14790	-5.27	20230719	10300	36.02	20230106	16200	-13.52	20220823	10300	36.02	20230106	3.49	N	017960	500	219 억	4750890	N	N	963	N	N
173	20230801	130254	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14190	-190	5	-1.32	5898859580	419040	58.17	14410	14410	13860	18690	10070	14380	14077.08	10.81	-89160	15006	14692	14406	14092	13806	14550	13950	220	4310	500	10640	10	1	43960757	6238	30.78	1.52	12	0.95	461.00	9330.00	16200	20220823	-12.41	10300	20230106	37.77	14790	-4.06	20230719	10300	37.77	20230106	16200	-12.41	20220823	10300	37.77	20230106	3.49	N	017960	500	219 억	4750890	N	N	963	N	N
174	20230801	120255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14000	-380	5	-2.64	5181712190	368277	51.12	14410	14410	13860	18690	10070	14380	14070.15	10.81	-91407	15006	14692	14406	14092	13806	14550	13950	220	4310	500	10640	10	1	43960757	6155	30.37	1.50	12	0.84	461.00	9330.00	16200	20220823	-13.58	10300	20230106	35.92	14790	-5.34	20230719	10300	35.92	20230106	16200	-13.58	20220823	10300	35.92	20230106	3.49	N	017960	500	219 억	4750890	N	N	963	N	N
175	20230801	110253	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13900	-480	5	-3.34	4470500360	317450	44.07	14410	14410	13860	18690	10070	14380	14082.53	10.81	-82071	15006	14692	14406	14092	13806	14550	13950	220	4310	500	10640	10	1	43960757	6111	30.15	1.49	12	0.72	461.00	9330.00	16200	20220823	-14.20	10300	20230106	34.95	14790	-6.02	20230719	10300	34.95	20230106	16200	-14.20	20220823	10300	34.95	20230106	3.49	N	017960	500	219 억	4750890	N	N	963	N	N
176	20230801	100255	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14130	-250	5	-1.74	2093220100	147166	20.43	14410	14410	14090	18690	10070	14380	14223.53	10.81	-36198	15006	14692	14406	14092	13806	14550	13950	220	4310	500	10640	10	1	43960757	6212	30.65	1.51	12	0.33	461.00	9330.00	16200	20220823	-12.78	10300	20230106	37.18	14790	-4.46	20230719	10300	37.18	20230106	16200	-12.78	20220823	10300	37.18	20230106	3.49	N	017960	500	219 억	4750890	N	N	963	N	N
177	20230801	090252	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14230	-150	5	-1.04	232033830	16144	2.24	14410	14410	14230	18690	10070	14380	14372.76	10.81	-7956	15006	14692	14406	14092	13806	14550	13950	220	4310	500	10640	10	1	43960757	6256	30.87	1.53	12	0.04	461.00	9330.00	16200	20220823	-12.16	10300	20230106	38.16	14790	-3.79	20230719	10300	38.16	20230106	16200	-12.16	20220823	10300	38.16	20230106	3.49	N	017960	500	219 억	4750890	N	N	963	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History