KissMeData/119650/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160818	57	100.00	KOSPI	기계	N	N	N	N	N	1714	-51	5	-2.89	1190232715	691312	58.15	1765	1765	1705	2290	1236	1765	1721.66	2.26	0	-74056	1835	1799	1742	1706	1649	1818	1725	255	525	500	1050	1	1	50935430	873	-1.54	1.09	12	1.36	-1115.00	1567.00	4090	20230425	-58.09	1323	20230104	29.55	4090	-58.09	20230425	1323	29.55	20230104	4370	-60.78	20220916	1375	24.65	20230104	0.40	N	119650	500	254 억	1152927	N	N	1	N	N
3	20230831	151026	57	100.00	KOSPI	기계	N	N	N	N	N	1710	-55	5	-3.12	1167152650	677825	57.02	1765	1765	1705	2290	1236	1765	1721.86	2.26	0	-73394	1835	1799	1742	1706	1649	1818	1725	255	525	500	1050	1	1	50935430	871	-1.53	1.09	12	1.33	-1115.00	1567.00	4090	20230425	-58.19	1323	20230104	29.25	4090	-58.19	20230425	1323	29.25	20230104	4370	-60.87	20220916	1375	24.36	20230104	0.40	N	119650	500	254 억	1152927	N	N	8	N	N
4	20230831	141128	57	100.00	KOSPI	기계	N	N	N	N	N	1714	-51	5	-2.89	1087063317	630932	53.08	1765	1765	1706	2290	1236	1765	1722.90	2.26	0	-71749	1835	1799	1742	1706	1649	1818	1725	255	525	500	1050	1	1	50935430	873	-1.54	1.09	12	1.24	-1115.00	1567.00	4090	20230425	-58.09	1323	20230104	29.55	4090	-58.09	20230425	1323	29.55	20230104	4370	-60.78	20220916	1375	24.65	20230104	0.40	N	119650	500	254 억	1152927	N	N	8	N	N
5	20230831	131054	57	100.00	KOSPI	기계	N	N	N	N	N	1709	-56	5	-3.17	969832230	562319	47.30	1765	1765	1706	2290	1236	1765	1724.65	2.26	0	-73860	1835	1799	1742	1706	1649	1818	1725	255	525	500	1050	1	1	50935430	870	-1.53	1.09	12	1.10	-1115.00	1567.00	4090	20230425	-58.22	1323	20230104	29.18	4090	-58.22	20230425	1323	29.18	20230104	4370	-60.89	20220916	1375	24.29	20230104	0.40	N	119650	500	254 억	1152927	N	N	8	N	N
6	20230831	121122	57	100.00	KOSPI	기계	N	N	N	N	N	1718	-47	5	-2.66	752510376	435317	36.62	1765	1765	1706	2290	1236	1765	1728.59	2.26	0	-63338	1835	1799	1742	1706	1649	1818	1725	255	525	500	1050	1	1	50935430	875	-1.54	1.10	12	0.85	-1115.00	1567.00	4090	20230425	-58.00	1323	20230104	29.86	4090	-58.00	20230425	1323	29.86	20230104	4370	-60.69	20220916	1375	24.95	20230104	0.40	N	119650	500	254 억	1152927	N	N	8	N	N
7	20230831	111553	57	100.00	KOSPI	기계	N	N	N	N	N	1726	-39	5	-2.21	605435116	349870	29.43	1765	1765	1706	2290	1236	1765	1730.38	2.26	0	-35298	1835	1799	1742	1706	1649	1818	1725	255	525	500	1050	1	1	50935430	879	-1.55	1.10	12	0.69	-1115.00	1567.00	4090	20230425	-57.80	1323	20230104	30.46	4090	-57.80	20230425	1323	30.46	20230104	4370	-60.50	20220916	1375	25.53	20230104	0.40	N	119650	500	254 억	1152927	N	N	8	N	N
8	20230831	101212	57	100.00	KOSPI	기계	N	N	N	N	N	1746	-19	5	-1.08	439231772	254220	21.39	1765	1765	1706	2290	1236	1765	1727.65	2.26	0	-30628	1835	1799	1742	1706	1649	1818	1725	255	525	500	1050	1	1	50935430	889	-1.57	1.11	12	0.50	-1115.00	1567.00	4090	20230425	-57.31	1323	20230104	31.97	4090	-57.31	20230425	1323	31.97	20230104	4370	-60.05	20220916	1375	26.98	20230104	0.40	N	119650	500	254 억	1152927	N	N	8	N	N
9	20230831	091038	57	100.00	KOSPI	기계	N	N	N	N	N	1718	-47	5	-2.66	202923778	117476	9.88	1765	1765	1706	2290	1236	1765	1727.12	2.26	0	-38292	1835	1799	1742	1706	1649	1818	1725	255	525	500	1050	1	1	50935430	875	-1.54	1.10	12	0.23	-1115.00	1567.00	4090	20230425	-58.00	1323	20230104	29.86	4090	-58.00	20230425	1323	29.86	20230104	4370	-60.69	20220916	1375	24.95	20230104	0.40	N	119650	500	254 억	1152927	N	N	8	N	N
10	20230830	160821	57	100.00	KOSPI	기계	N	N	N	N	N	1765	61	2	3.58	2057861126	1180906	125.06	1695	1778	1685	2215	1193	1704	1742.61	2.00	18616	142006	1763	1733	1695	1665	1627	1748	1680	255	511	500	1020	1	1	50935430	899	-1.58	1.13	12	2.32	-1115.00	1567.00	4090	20230425	-56.85	1323	20230104	33.41	4090	-56.85	20230425	1323	33.41	20230104	4370	-59.61	20220916	1375	28.36	20230104	0.48	N	119650	500	254 억	1016888	N	N	8	N	N
11	20230830	151001	57	100.00	KOSPI	기계	N	N	N	N	N	1758	54	2	3.17	2005556174	1151240	121.92	1695	1778	1685	2215	1193	1704	1742.08	2.00	18616	145013	1763	1733	1695	1665	1627	1748	1680	255	511	500	1020	1	1	50935430	895	-1.58	1.12	12	2.26	-1115.00	1567.00	4090	20230425	-57.02	1323	20230104	32.88	4090	-57.02	20230425	1323	32.88	20230104	4370	-59.77	20220916	1375	27.85	20230104	0.48	N	119650	500	254 억	1016888	N	N	1	N	N
12	20230830	141049	57	100.00	KOSPI	기계	N	N	N	N	N	1770	66	2	3.87	1874982756	1077150	114.07	1695	1778	1685	2215	1193	1704	1740.69	2.00	18616	141807	1763	1733	1695	1665	1627	1748	1680	255	511	500	1020	1	1	50935430	902	-1.59	1.13	12	2.11	-1115.00	1567.00	4090	20230425	-56.72	1323	20230104	33.79	4090	-56.72	20230425	1323	33.79	20230104	4370	-59.50	20220916	1375	28.73	20230104	0.48	N	119650	500	254 억	1016888	N	N	1	N	N
13	20230830	131038	57	100.00	KOSPI	기계	N	N	N	N	N	1768	64	2	3.76	1583746774	912717	96.66	1695	1770	1685	2215	1193	1704	1735.20	2.00	18616	165162	1763	1733	1695	1665	1627	1748	1680	255	511	500	1020	1	1	50935430	901	-1.59	1.13	12	1.79	-1115.00	1567.00	4090	20230425	-56.77	1323	20230104	33.64	4090	-56.77	20230425	1323	33.64	20230104	4370	-59.54	20220916	1375	28.58	20230104	0.48	N	119650	500	254 억	1016888	N	N	1	N	N
14	20230830	121050	57	100.00	KOSPI	기계	N	N	N	N	N	1754	50	2	2.93	1392018561	803893	85.13	1695	1763	1685	2215	1193	1704	1731.60	2.00	18616	159591	1763	1733	1695	1665	1627	1748	1680	255	511	500	1020	1	1	50935430	893	-1.57	1.12	12	1.58	-1115.00	1567.00	4090	20230425	-57.11	1323	20230104	32.58	4090	-57.11	20230425	1323	32.58	20230104	4370	-59.86	20220916	1375	27.56	20230104	0.48	N	119650	500	254 억	1016888	N	N	1	N	N
15	20230830	111536	57	100.00	KOSPI	기계	N	N	N	N	N	1748	44	2	2.58	1062719404	616197	65.26	1695	1750	1685	2215	1193	1704	1724.64	2.00	18616	132196	1763	1733	1695	1665	1627	1748	1680	255	511	500	1020	1	1	50935430	890	-1.57	1.12	12	1.21	-1115.00	1567.00	4090	20230425	-57.26	1323	20230104	32.12	4090	-57.26	20230425	1323	32.12	20230104	4370	-60.00	20220916	1375	27.13	20230104	0.48	N	119650	500	254 억	1016888	N	N	1	N	N
16	20230830	101125	57	100.00	KOSPI	기계	N	N	N	N	N	1735	31	2	1.82	675271017	393841	41.71	1695	1745	1685	2215	1193	1704	1714.58	2.00	18616	63164	1763	1733	1695	1665	1627	1748	1680	255	511	500	1020	1	1	50935430	884	-1.56	1.11	12	0.77	-1115.00	1567.00	4090	20230425	-57.58	1323	20230104	31.14	4090	-57.58	20230425	1323	31.14	20230104	4370	-60.30	20220916	1375	26.18	20230104	0.48	N	119650	500	254 억	1016888	N	N	1	N	N
17	20230830	091021	57	100.00	KOSPI	기계	N	N	N	N	N	1717	13	2	0.76	213712427	125991	13.34	1695	1717	1685	2215	1193	1704	1696.25	2.00	18616	14406	1763	1733	1695	1665	1627	1748	1680	255	511	500	1020	1	1	50935430	875	-1.54	1.10	12	0.25	-1115.00	1567.00	4090	20230425	-58.02	1323	20230104	29.78	4090	-58.02	20230425	1323	29.78	20230104	4370	-60.71	20220916	1375	24.87	20230104	0.48	N	119650	500	254 억	1016888	N	N	1	N	N
18	20230829	160817	57	100.00	KOSPI	기계	N	N	N	N	N	1704	19	2	1.13	1577963172	932576	32.01	1685	1725	1657	2190	1180	1685	1692.05	2.30	0	158746	1725	1704	1667	1646	1609	1715	1657	182	505	500	1010	1	1	36335430	619	-1.53	1.09	12	2.57	-1115.00	1567.00	4090	20230425	-58.34	1323	20230104	28.80	4090	-58.34	20230425	1323	28.80	20230104	4370	-61.01	20220916	1375	23.93	20230104	0.48	N	119650	500	181 억	835436	N	N	1	N	N
19	20230829	151009	57	100.00	KOSPI	기계	N	N	N	N	N	1702	17	2	1.01	1531046000	905015	31.07	1685	1725	1657	2190	1180	1685	1691.74	2.30	0	155991	1725	1704	1667	1646	1609	1715	1657	182	505	500	1010	1	1	36335430	618	-1.53	1.09	12	2.49	-1115.00	1567.00	4090	20230425	-58.39	1323	20230104	28.65	4090	-58.39	20230425	1323	28.65	20230104	4370	-61.05	20220916	1375	23.78	20230104	0.48	N	119650	500	181 억	835436	N	N	1	N	N
20	20230829	141124	57	100.00	KOSPI	기계	N	N	N	N	N	1701	16	2	0.95	1439444761	851155	29.22	1685	1725	1657	2190	1180	1685	1691.17	2.30	0	145450	1725	1704	1667	1646	1609	1715	1657	182	505	500	1010	1	1	36335430	618	-1.53	1.09	12	2.34	-1115.00	1567.00	4090	20230425	-58.41	1323	20230104	28.57	4090	-58.41	20230425	1323	28.57	20230104	4370	-61.08	20220916	1375	23.71	20230104	0.48	N	119650	500	181 억	835436	N	N	1	N	N
21	20230829	131038	57	100.00	KOSPI	기계	N	N	N	N	N	1709	24	2	1.42	1288185329	762205	26.16	1685	1725	1657	2190	1180	1685	1690.08	2.30	0	158370	1725	1704	1667	1646	1609	1715	1657	182	505	500	1010	1	1	36335430	621	-1.53	1.09	12	2.10	-1115.00	1567.00	4090	20230425	-58.22	1323	20230104	29.18	4090	-58.22	20230425	1323	29.18	20230104	4370	-60.89	20220916	1375	24.29	20230104	0.48	N	119650	500	181 억	835436	N	N	1	N	N
22	20230829	121110	57	100.00	KOSPI	기계	N	N	N	N	N	1698	13	2	0.77	1000050123	593845	20.38	1685	1698	1657	2190	1180	1685	1684.03	2.30	0	122679	1725	1704	1667	1646	1609	1715	1657	182	505	500	1010	1	1	36335430	617	-1.52	1.08	12	1.63	-1115.00	1567.00	4090	20230425	-58.48	1323	20230104	28.34	4090	-58.48	20230425	1323	28.34	20230104	4370	-61.14	20220916	1375	23.49	20230104	0.48	N	119650	500	181 억	835436	N	N	1	N	N
23	20230829	111748	57	100.00	KOSPI	기계	N	N	N	N	N	1684	-1	5	-0.06	801075709	476133	16.34	1685	1692	1657	2190	1180	1685	1682.46	2.30	0	99941	1725	1704	1667	1646	1609	1715	1657	182	505	500	1010	1	1	36335430	612	-1.51	1.07	12	1.31	-1115.00	1567.00	4090	20230425	-58.83	1323	20230104	27.29	4090	-58.83	20230425	1323	27.29	20230104	4370	-61.46	20220916	1375	22.47	20230104	0.48	N	119650	500	181 억	835436	N	N	1	N	N
24	20230829	101202	57	100.00	KOSPI	기계	N	N	N	N	N	1684	-1	5	-0.06	565374748	336114	11.54	1685	1692	1657	2190	1180	1685	1682.09	2.30	0	85143	1725	1704	1667	1646	1609	1715	1657	182	505	500	1010	1	1	36335430	612	-1.51	1.07	12	0.93	-1115.00	1567.00	4090	20230425	-58.83	1323	20230104	27.29	4090	-58.83	20230425	1323	27.29	20230104	4370	-61.46	20220916	1375	22.47	20230104	0.48	N	119650	500	181 억	835436	N	N	1	N	N
25	20230829	090802	57	100.00	KOSPI	기계	N	N	N	N	N	1681	-4	5	-0.24	117434082	70365	2.42	1685	1685	1657	2190	1180	1685	1668.90	2.30	0	-9107	1725	1704	1667	1646	1609	1715	1657	182	505	500	1010	1	1	36335430	611	-1.51	1.07	12	0.19	-1115.00	1567.00	4090	20230425	-58.90	1323	20230104	27.06	4090	-58.90	20230425	1323	27.06	20230104	4370	-61.53	20220916	1375	22.25	20230104	0.48	N	119650	500	181 억	835436	N	N	1	N	N
26	20230828	160753	57	100.00	KOSPI	기계	N	N	N	N	N	1685	-133	5	-7.32	4823967406	2892747	1983.75	1637	1688	1630	2360	1273	1818	1667.44	1.54	0	-57623	1880	1848	1833	1801	1786	1841	1794	182	542	500	1090	1	1	36335430	612	-1.51	1.08	12	7.96	-1115.00	1567.00	4090	20230425	-58.80	1323	20230104	27.36	4090	-58.80	20230425	1323	27.36	20230104	4370	-61.44	20220916	1375	22.55	20230104	0.48	N	119650	500	181 억	561233	N	N	1	N	N
27	20230828	150803	57	100.00	KOSPI	기계	N	N	N	N	N	1681	-137	5	-7.54	4641732742	2784524	1909.54	1637	1687	1630	2360	1273	1818	1666.85	1.54	0	-64944	1880	1848	1833	1801	1786	1841	1794	182	542	500	1090	1	1	36335430	611	-1.51	1.07	12	7.66	-1115.00	1567.00	4090	20230425	-58.90	1323	20230104	27.06	4090	-58.90	20230425	1323	27.06	20230104	4370	-61.53	20220916	1375	22.25	20230104	0.48	N	119650	500	181 억	561233	N	N	1	N	N
28	20230828	140803	57	100.00	KOSPI	기계	N	N	N	N	N	1684	-134	5	-7.37	4212058094	2528793	1734.16	1637	1687	1630	2360	1273	1818	1665.50	1.54	0	-50433	1880	1848	1833	1801	1786	1841	1794	182	542	500	1090	1	1	36335430	612	-1.51	1.07	12	6.96	-1115.00	1567.00	4090	20230425	-58.83	1323	20230104	27.29	4090	-58.83	20230425	1323	27.29	20230104	4370	-61.46	20220916	1375	22.47	20230104	0.48	N	119650	500	181 억	561233	N	N	1	N	N
29	20230828	130810	57	100.00	KOSPI	기계	N	N	N	N	N	1683	-135	5	-7.43	3913253526	2351255	1612.41	1637	1686	1630	2360	1273	1818	1664.18	1.54	0	-37557	1880	1848	1833	1801	1786	1841	1794	182	542	500	1090	1	1	36335430	612	-1.51	1.07	12	6.47	-1115.00	1567.00	4090	20230425	-58.85	1323	20230104	27.21	4090	-58.85	20230425	1323	27.21	20230104	4370	-61.49	20220916	1375	22.40	20230104	0.48	N	119650	500	181 억	561233	N	N	1	N	N
30	20230828	120803	57	100.00	KOSPI	기계	N	N	N	N	N	1678	-140	5	-7.70	3533839381	2125541	1457.63	1637	1684	1630	2360	1273	1818	1662.40	1.54	0	-84830	1880	1848	1833	1801	1786	1841	1794	182	542	500	1090	1	1	36335430	610	-1.50	1.07	12	5.85	-1115.00	1567.00	4090	20230425	-58.97	1323	20230104	26.83	4090	-58.97	20230425	1323	26.83	20230104	4370	-61.60	20220916	1375	22.04	20230104	0.48	N	119650	500	181 억	561233	N	N	1	N	N
31	20230828	110757	57	100.00	KOSPI	기계	N	N	N	N	N	1672	-146	5	-8.03	3249350192	1955976	1341.34	1637	1683	1630	2360	1273	1818	1661.06	1.54	0	-49689	1880	1848	1833	1801	1786	1841	1794	182	542	500	1090	1	1	36335430	608	-1.50	1.07	12	5.38	-1115.00	1567.00	4090	20230425	-59.12	1323	20230104	26.38	4090	-59.12	20230425	1323	26.38	20230104	4370	-61.74	20220916	1375	21.60	20230104	0.48	N	119650	500	181 억	561233	N	N	1	N	N
32	20230828	100751	57	100.00	KOSPI	기계	N	N	N	N	N	1665	-153	5	-8.42	2669447262	1609786	1103.94	1637	1679	1630	2360	1273	1818	1658.04	1.54	0	-107731	1880	1848	1833	1801	1786	1841	1794	182	542	500	1090	1	1	36335430	605	-1.49	1.06	12	4.43	-1115.00	1567.00	4090	20230425	-59.29	1323	20230104	25.85	4090	-59.29	20230425	1323	25.85	20230104	4370	-61.90	20220916	1375	21.09	20230104	0.48	N	119650	500	181 억	561233	N	N	1	N	N
33	20230828	090802	57	100.00	KOSPI	기계	N	N	N	N	N	1667	-151	5	-8.31	1098056159	665920	456.67	1637	1673	1630	2360	1273	1818	1648.36	1.54	0	58344	1880	1848	1833	1801	1786	1841	1794	182	542	500	1090	1	1	36335430	606	-1.50	1.06	12	1.83	-1115.00	1567.00	4090	20230425	-59.24	1323	20230104	26.00	4090	-59.24	20230425	1323	26.00	20230104	4370	-61.85	20220916	1375	21.24	20230104	0.48	N	119650	500	181 억	561233	N	N	1	N	N
34	20230825	160758	57	100.00	KOSPI	기계	N	N	N	N	N	1818	-37	5	-1.99	266756474	145702	88.45	1863	1865	1818	2410	1299	1855	1830.88	1.63	0	-25925	1906	1880	1849	1823	1792	1893	1836	182	555	500	1110	1	1	36335430	661	-1.63	1.16	12	0.40	-1115.00	1567.00	4090	20230425	-55.55	1323	20230104	37.41	4090	-55.55	20230425	1323	37.41	20230104	4370	-58.40	20220916	1375	32.22	20230104	0.50	N	119650	500	181 억	591349	N	N	1	N	N
35	20230825	150801	57	100.00	KOSPI	기계	N	N	N	N	N	1824	-31	5	-1.67	227800462	124309	75.46	1863	1865	1818	2410	1299	1855	1832.53	1.63	0	-24919	1906	1880	1849	1823	1792	1893	1836	182	555	500	1110	1	1	36335430	663	-1.64	1.16	12	0.34	-1115.00	1567.00	4090	20230425	-55.40	1323	20230104	37.87	4090	-55.40	20230425	1323	37.87	20230104	4370	-58.26	20220916	1375	32.65	20230104	0.50	N	119650	500	181 억	591349	N	N	6	N	N
36	20230825	140800	57	100.00	KOSPI	기계	N	N	N	N	N	1828	-27	5	-1.46	202392278	110385	67.01	1863	1865	1818	2410	1299	1855	1833.51	1.63	0	-20231	1906	1880	1849	1823	1792	1893	1836	182	555	500	1110	1	1	36335430	664	-1.64	1.17	12	0.30	-1115.00	1567.00	4090	20230425	-55.31	1323	20230104	38.17	4090	-55.31	20230425	1323	38.17	20230104	4370	-58.17	20220916	1375	32.95	20230104	0.50	N	119650	500	181 억	591349	N	N	6	N	N
37	20230825	130755	57	100.00	KOSPI	기계	N	N	N	N	N	1827	-28	5	-1.51	187025930	101968	61.90	1863	1865	1818	2410	1299	1855	1834.16	1.63	0	-19583	1906	1880	1849	1823	1792	1893	1836	182	555	500	1110	1	1	36335430	664	-1.64	1.17	12	0.28	-1115.00	1567.00	4090	20230425	-55.33	1323	20230104	38.10	4090	-55.33	20230425	1323	38.10	20230104	4370	-58.19	20220916	1375	32.87	20230104	0.50	N	119650	500	181 억	591349	N	N	6	N	N
38	20230825	120756	57	100.00	KOSPI	기계	N	N	N	N	N	1833	-22	5	-1.19	119438403	64991	39.45	1863	1865	1829	2410	1299	1855	1837.77	1.63	0	-5180	1906	1880	1849	1823	1792	1893	1836	182	555	500	1110	1	1	36335430	666	-1.64	1.17	12	0.18	-1115.00	1567.00	4090	20230425	-55.18	1323	20230104	38.55	4090	-55.18	20230425	1323	38.55	20230104	4370	-58.05	20220916	1375	33.31	20230104	0.50	N	119650	500	181 억	591349	N	N	6	N	N
39	20230825	110758	57	100.00	KOSPI	기계	N	N	N	N	N	1837	-18	5	-0.97	94751315	51533	31.28	1863	1865	1829	2410	1299	1855	1838.65	1.63	0	-2394	1906	1880	1849	1823	1792	1893	1836	182	555	500	1110	1	1	36335430	667	-1.65	1.17	12	0.14	-1115.00	1567.00	4090	20230425	-55.09	1323	20230104	38.85	4090	-55.09	20230425	1323	38.85	20230104	4370	-57.96	20220916	1375	33.60	20230104	0.50	N	119650	500	181 억	591349	N	N	6	N	N
40	20230825	100759	57	100.00	KOSPI	기계	N	N	N	N	N	1834	-21	5	-1.13	54527005	29601	17.97	1863	1865	1832	2410	1299	1855	1842.07	1.63	0	-1663	1906	1880	1849	1823	1792	1893	1836	182	555	500	1110	1	1	36335430	666	-1.64	1.17	12	0.08	-1115.00	1567.00	4090	20230425	-55.16	1323	20230104	38.62	4090	-55.16	20230425	1323	38.62	20230104	4370	-58.03	20220916	1375	33.38	20230104	0.50	N	119650	500	181 억	591349	N	N	6	N	N
41	20230825	090756	57	100.00	KOSPI	기계	N	N	N	N	N	1862	7	2	0.38	10323736	5552	3.37	1863	1865	1850	2410	1299	1855	1859.46	1.63	0	2359	1906	1880	1849	1823	1792	1893	1836	182	555	500	1110	1	1	36335430	677	-1.67	1.19	12	0.02	-1115.00	1567.00	4090	20230425	-54.47	1323	20230104	40.74	4090	-54.47	20230425	1323	40.74	20230104	4370	-57.39	20220916	1375	35.42	20230104	0.50	N	119650	500	181 억	591349	N	N	6	N	N
42	20230824	160751	57	100.00	KOSPI	기계	N	N	N	N	N	1855	35	2	1.92	304272126	164687	81.58	1821	1875	1818	2365	1274	1820	1847.57	1.50	0	44509	1890	1854	1827	1791	1764	1841	1778	182	545	500	1090	1	1	36335430	674	-1.66	1.18	12	0.45	-1115.00	1567.00	4090	20230425	-54.65	1323	20230104	40.21	4090	-54.65	20230425	1323	40.21	20230104	4370	-57.55	20220916	1375	34.91	20230104	0.50	N	119650	500	181 억	546223	N	N	6	N	N
43	20230824	150749	57	100.00	KOSPI	기계	N	N	N	N	N	1857	37	2	2.03	290301118	157161	77.85	1821	1875	1818	2365	1274	1820	1847.16	1.50	0	42326	1890	1854	1827	1791	1764	1841	1778	182	545	500	1090	1	1	36335430	675	-1.67	1.19	12	0.43	-1115.00	1567.00	4090	20230425	-54.60	1323	20230104	40.36	4090	-54.60	20230425	1323	40.36	20230104	4370	-57.51	20220916	1375	35.05	20230104	0.50	N	119650	500	181 억	546223	N	N	6	N	N
44	20230824	140752	57	100.00	KOSPI	기계	N	N	N	N	N	1860	40	2	2.20	272134678	147386	73.01	1821	1875	1818	2365	1274	1820	1846.41	1.50	0	41884	1890	1854	1827	1791	1764	1841	1778	182	545	500	1090	1	1	36335430	676	-1.67	1.19	12	0.41	-1115.00	1567.00	4090	20230425	-54.52	1323	20230104	40.59	4090	-54.52	20230425	1323	40.59	20230104	4370	-57.44	20220916	1375	35.27	20230104	0.50	N	119650	500	181 억	546223	N	N	6	N	N
45	20230824	130755	57	100.00	KOSPI	기계	N	N	N	N	N	1873	53	2	2.91	238521917	129389	64.09	1821	1873	1818	2365	1274	1820	1843.45	1.50	0	37603	1890	1854	1827	1791	1764	1841	1778	182	545	500	1090	1	1	36335430	681	-1.68	1.20	12	0.36	-1115.00	1567.00	4090	20230425	-54.21	1323	20230104	41.57	4090	-54.21	20230425	1323	41.57	20230104	4370	-57.14	20220916	1375	36.22	20230104	0.50	N	119650	500	181 억	546223	N	N	6	N	N
46	20230824	120756	57	100.00	KOSPI	기계	N	N	N	N	N	1849	29	2	1.59	170188531	92672	45.91	1821	1854	1818	2365	1274	1820	1836.46	1.50	0	23770	1890	1854	1827	1791	1764	1841	1778	182	545	500	1090	1	1	36335430	672	-1.66	1.18	12	0.26	-1115.00	1567.00	4090	20230425	-54.79	1323	20230104	39.76	4090	-54.79	20230425	1323	39.76	20230104	4370	-57.69	20220916	1375	34.47	20230104	0.50	N	119650	500	181 억	546223	N	N	6	N	N
47	20230824	110754	57	100.00	KOSPI	기계	N	N	N	N	N	1842	22	2	1.21	126822803	69167	34.26	1821	1854	1818	2365	1274	1820	1833.57	1.50	0	9073	1890	1854	1827	1791	1764	1841	1778	182	545	500	1090	1	1	36335430	669	-1.65	1.18	12	0.19	-1115.00	1567.00	4090	20230425	-54.96	1323	20230104	39.23	4090	-54.96	20230425	1323	39.23	20230104	4370	-57.85	20220916	1375	33.96	20230104	0.50	N	119650	500	181 억	546223	N	N	6	N	N
48	20230824	100750	57	100.00	KOSPI	기계	N	N	N	N	N	1830	10	2	0.55	77738349	42289	20.95	1821	1854	1820	2365	1274	1820	1838.26	1.50	0	7826	1890	1854	1827	1791	1764	1841	1778	182	545	500	1090	1	1	36335430	665	-1.64	1.17	12	0.12	-1115.00	1567.00	4090	20230425	-55.26	1323	20230104	38.32	4090	-55.26	20230425	1323	38.32	20230104	4370	-58.12	20220916	1375	33.09	20230104	0.50	N	119650	500	181 억	546223	N	N	6	N	N
49	20230824	090752	57	100.00	KOSPI	기계	N	N	N	N	N	1843	23	2	1.26	13623131	7451	3.69	1821	1847	1821	2365	1274	1820	1828.36	1.50	0	3244	1890	1854	1827	1791	1764	1841	1778	182	545	500	1090	1	1	36335430	670	-1.65	1.18	12	0.02	-1115.00	1567.00	4090	20230425	-54.94	1323	20230104	39.30	4090	-54.94	20230425	1323	39.30	20230104	4370	-57.83	20220916	1375	34.04	20230104	0.50	N	119650	500	181 억	546223	N	N	6	N	N
50	20230823	160749	57	100.00	KOSPI	기계	N	N	N	N	N	1820	-36	5	-1.94	366955559	200696	88.66	1856	1863	1800	2410	1300	1856	1828.42	1.52	0	-7578	2009	1932	1868	1791	1727	1900	1759	182	554	500	1110	1	1	36335430	661	-1.63	1.16	12	0.55	-1115.00	1567.00	4090	20230425	-55.50	1323	20230104	37.57	4090	-55.50	20230425	1323	37.57	20230104	4370	-58.35	20220916	1375	32.36	20230104	0.51	N	119650	500	181 억	553658	N	N	6	N	N
51	20230823	150749	57	100.00	KOSPI	기계	N	N	N	N	N	1820	-36	5	-1.94	353473731	193291	85.39	1856	1863	1800	2410	1300	1856	1828.71	1.52	0	-9017	2009	1932	1868	1791	1727	1900	1759	182	554	500	1110	1	1	36335430	661	-1.63	1.16	12	0.53	-1115.00	1567.00	4090	20230425	-55.50	1323	20230104	37.57	4090	-55.50	20230425	1323	37.57	20230104	4370	-58.35	20220916	1375	32.36	20230104	0.51	N	119650	500	181 억	553658	N	N	8	N	N
52	20230823	140752	57	100.00	KOSPI	기계	N	N	N	N	N	1825	-31	5	-1.67	269626408	147283	65.06	1856	1863	1800	2410	1300	1856	1830.67	1.52	0	-179	2009	1932	1868	1791	1727	1900	1759	182	554	500	1110	1	1	36335430	663	-1.64	1.16	12	0.41	-1115.00	1567.00	4090	20230425	-55.38	1323	20230104	37.94	4090	-55.38	20230425	1323	37.94	20230104	4370	-58.24	20220916	1375	32.73	20230104	0.51	N	119650	500	181 억	553658	N	N	8	N	N
53	20230823	130747	57	100.00	KOSPI	기계	N	N	N	N	N	1832	-24	5	-1.29	248952411	135964	60.06	1856	1863	1800	2410	1300	1856	1831.02	1.52	0	5136	2009	1932	1868	1791	1727	1900	1759	182	554	500	1110	1	1	36335430	666	-1.64	1.17	12	0.37	-1115.00	1567.00	4090	20230425	-55.21	1323	20230104	38.47	4090	-55.21	20230425	1323	38.47	20230104	4370	-58.08	20220916	1375	33.24	20230104	0.51	N	119650	500	181 억	553658	N	N	8	N	N
54	20230823	120754	57	100.00	KOSPI	기계	N	N	N	N	N	1831	-25	5	-1.35	212308394	115914	51.21	1856	1863	1800	2410	1300	1856	1831.60	1.52	0	4260	2009	1932	1868	1791	1727	1900	1759	182	554	500	1110	1	1	36335430	665	-1.64	1.17	12	0.32	-1115.00	1567.00	4090	20230425	-55.23	1323	20230104	38.40	4090	-55.23	20230425	1323	38.40	20230104	4370	-58.10	20220916	1375	33.16	20230104	0.51	N	119650	500	181 억	553658	N	N	8	N	N
55	20230823	110748	57	100.00	KOSPI	기계	N	N	N	N	N	1836	-20	5	-1.08	164349547	89741	39.64	1856	1863	1800	2410	1300	1856	1831.38	1.52	0	2425	2009	1932	1868	1791	1727	1900	1759	182	554	500	1110	1	1	36335430	667	-1.65	1.17	12	0.25	-1115.00	1567.00	4090	20230425	-55.11	1323	20230104	38.78	4090	-55.11	20230425	1323	38.78	20230104	4370	-57.99	20220916	1375	33.53	20230104	0.51	N	119650	500	181 억	553658	N	N	8	N	N
56	20230823	100748	57	100.00	KOSPI	기계	N	N	N	N	N	1843	-13	5	-0.70	124141119	68000	30.04	1856	1856	1800	2410	1300	1856	1825.60	1.52	0	816	2009	1932	1868	1791	1727	1900	1759	182	554	500	1110	1	1	36335430	670	-1.65	1.18	12	0.19	-1115.00	1567.00	4090	20230425	-54.94	1323	20230104	39.30	4090	-54.94	20230425	1323	39.30	20230104	4370	-57.83	20220916	1375	34.04	20230104	0.51	N	119650	500	181 억	553658	N	N	8	N	N
57	20230823	090755	57	100.00	KOSPI	기계	N	N	N	N	N	1827	-29	5	-1.56	56030606	30879	13.64	1856	1856	1800	2410	1300	1856	1814.52	1.52	0	4999	2009	1932	1868	1791	1727	1900	1759	182	554	500	1110	1	1	36335430	664	-1.64	1.17	12	0.08	-1115.00	1567.00	4090	20230425	-55.33	1323	20230104	38.10	4090	-55.33	20230425	1323	38.10	20230104	4370	-58.19	20220916	1375	32.87	20230104	0.51	N	119650	500	181 억	553658	N	N	8	N	N
58	20230822	160744	57	100.00	KOSPI	기계	N	N	N	N	N	1856	-56	5	-2.93	421199408	225831	40.75	1945	1945	1804	2485	1339	1912	1865.11	1.60	0	-27915	2085	1998	1913	1826	1741	2042	1870	182	573	500	1140	1	1	36335430	674	-1.66	1.18	12	0.62	-1115.00	1567.00	4090	20230425	-54.62	1323	20230104	40.29	4090	-54.62	20230425	1323	40.29	20230104	4370	-57.53	20220916	1375	34.98	20230104	0.51	N	119650	500	181 억	582721	N	N	8	N	N
59	20230822	150745	57	100.00	KOSPI	기계	N	N	N	N	N	1853	-59	5	-3.09	395862851	212182	38.29	1945	1945	1804	2485	1339	1912	1865.68	1.60	0	-27365	2085	1998	1913	1826	1741	2042	1870	182	573	500	1140	1	1	36335430	673	-1.66	1.18	12	0.58	-1115.00	1567.00	4090	20230425	-54.69	1323	20230104	40.06	4090	-54.69	20230425	1323	40.06	20230104	4370	-57.60	20220916	1375	34.76	20230104	0.51	N	119650	500	181 억	582721	N	N	15	N	N
60	20230822	140747	57	100.00	KOSPI	기계	N	N	N	N	N	1864	-48	5	-2.51	356178846	190840	34.44	1945	1945	1804	2485	1339	1912	1866.37	1.60	0	-17451	2085	1998	1913	1826	1741	2042	1870	182	573	500	1140	1	1	36335430	677	-1.67	1.19	12	0.53	-1115.00	1567.00	4090	20230425	-54.43	1323	20230104	40.89	4090	-54.43	20230425	1323	40.89	20230104	4370	-57.35	20220916	1375	35.56	20230104	0.51	N	119650	500	181 억	582721	N	N	15	N	N
61	20230822	130743	57	100.00	KOSPI	기계	N	N	N	N	N	1871	-41	5	-2.14	336389444	180248	32.53	1945	1945	1804	2485	1339	1912	1866.26	1.60	0	-12223	2085	1998	1913	1826	1741	2042	1870	182	573	500	1140	1	1	36335430	680	-1.68	1.19	12	0.50	-1115.00	1567.00	4090	20230425	-54.25	1323	20230104	41.42	4090	-54.25	20230425	1323	41.42	20230104	4370	-57.19	20220916	1375	36.07	20230104	0.51	N	119650	500	181 억	582721	N	N	15	N	N
62	20230822	120733	57	100.00	KOSPI	기계	N	N	N	N	N	1872	-40	5	-2.09	288386329	154478	27.88	1945	1945	1804	2485	1339	1912	1866.84	1.60	0	-3215	2085	1998	1913	1826	1741	2042	1870	182	573	500	1140	1	1	36335430	680	-1.68	1.19	12	0.43	-1115.00	1567.00	4090	20230425	-54.23	1323	20230104	41.50	4090	-54.23	20230425	1323	41.50	20230104	4370	-57.16	20220916	1375	36.15	20230104	0.51	N	119650	500	181 억	582721	N	N	15	N	N
63	20230822	110743	57	100.00	KOSPI	기계	N	N	N	N	N	1867	-45	5	-2.35	244077669	130809	23.60	1945	1945	1804	2485	1339	1912	1865.91	1.60	0	-11512	2085	1998	1913	1826	1741	2042	1870	182	573	500	1140	1	1	36335430	678	-1.67	1.19	12	0.36	-1115.00	1567.00	4090	20230425	-54.35	1323	20230104	41.12	4090	-54.35	20230425	1323	41.12	20230104	4370	-57.28	20220916	1375	35.78	20230104	0.51	N	119650	500	181 억	582721	N	N	15	N	N
64	20230822	100740	57	100.00	KOSPI	기계	N	N	N	N	N	1875	-37	5	-1.94	212392551	113855	20.55	1945	1945	1804	2485	1339	1912	1865.47	1.60	0	-11747	2085	1998	1913	1826	1741	2042	1870	182	573	500	1140	1	1	36335430	681	-1.68	1.20	12	0.31	-1115.00	1567.00	4090	20230425	-54.16	1323	20230104	41.72	4090	-54.16	20230425	1323	41.72	20230104	4370	-57.09	20220916	1375	36.36	20230104	0.51	N	119650	500	181 억	582721	N	N	15	N	N
65	20230822	090743	57	100.00	KOSPI	기계	N	N	N	N	N	1884	-28	5	-1.46	54458349	28979	5.23	1945	1945	1804	2485	1339	1912	1879.23	1.60	0	-9208	2085	1998	1913	1826	1741	2042	1870	182	573	500	1140	1	1	36335430	685	-1.69	1.20	12	0.08	-1115.00	1567.00	4090	20230425	-53.94	1323	20230104	42.40	4090	-53.94	20230425	1323	42.40	20230104	4370	-56.89	20220916	1375	37.02	20230104	0.51	N	119650	500	181 억	582721	N	N	15	N	N
66	20230821	160740	57	100.00	KOSPI	기계	N	N	N	N	N	1912	84	2	4.60	1067715041	550966	196.69	1828	2000	1828	2375	1280	1828	1937.91	1.19	0	149296	1929	1878	1834	1783	1739	1904	1809	182	547	500	1090	1	1	36335430	695	-1.66	1.18	12	1.52	-1155.00	1623.00	4090	20230425	-53.25	1323	20230104	44.52	4090	-53.25	20230425	1323	44.52	20230104	4370	-56.25	20220916	1375	39.05	20230104	0.53	N	119650	500	181 억	433746	N	N	15	N	N
67	20230821	150745	57	100.00	KOSPI	기계	N	N	N	N	N	1921	93	2	5.09	1056004343	544861	194.51	1828	2000	1828	2375	1280	1828	1938.13	1.19	0	148634	1929	1878	1834	1783	1739	1904	1809	182	547	500	1090	1	1	36335430	698	-1.66	1.18	12	1.50	-1155.00	1623.00	4090	20230425	-53.03	1323	20230104	45.20	4090	-53.03	20230425	1323	45.20	20230104	4370	-56.04	20220916	1375	39.71	20230104	0.53	N	119650	500	181 억	433746	N	N	23	N	N
68	20230821	140743	57	100.00	KOSPI	기계	N	N	N	N	N	1933	105	2	5.74	1002368864	516906	184.53	1828	2000	1828	2375	1280	1828	1939.18	1.19	0	134506	1929	1878	1834	1783	1739	1904	1809	182	547	500	1090	1	1	36335430	702	-1.67	1.19	12	1.42	-1155.00	1623.00	4090	20230425	-52.74	1323	20230104	46.11	4090	-52.74	20230425	1323	46.11	20230104	4370	-55.77	20220916	1375	40.58	20230104	0.53	N	119650	500	181 억	433746	N	N	23	N	N
69	20230821	130751	57	100.00	KOSPI	기계	N	N	N	N	N	1935	107	2	5.85	978096554	504351	180.05	1828	2000	1828	2375	1280	1828	1939.33	1.19	0	135084	1929	1878	1834	1783	1739	1904	1809	182	547	500	1090	1	1	36335430	703	-1.68	1.19	12	1.39	-1155.00	1623.00	4090	20230425	-52.69	1323	20230104	46.26	4090	-52.69	20230425	1323	46.26	20230104	4370	-55.72	20220916	1375	40.73	20230104	0.53	N	119650	500	181 억	433746	N	N	23	N	N
70	20230821	120747	57	100.00	KOSPI	기계	N	N	N	N	N	1940	112	2	6.13	839825667	432383	154.36	1828	2000	1828	2375	1280	1828	1942.33	1.19	0	98497	1929	1878	1834	1783	1739	1904	1809	182	547	500	1090	1	1	36335430	705	-1.68	1.20	12	1.19	-1155.00	1623.00	4090	20230425	-52.57	1323	20230104	46.64	4090	-52.57	20230425	1323	46.64	20230104	4370	-55.61	20220916	1375	41.09	20230104	0.53	N	119650	500	181 억	433746	N	N	23	N	N
71	20230821	110742	57	100.00	KOSPI	기계	N	N	N	N	N	1979	151	2	8.26	723992756	373444	133.32	1828	2000	1828	2375	1280	1828	1938.71	1.19	0	98429	1929	1878	1834	1783	1739	1904	1809	182	547	500	1090	1	1	36335430	719	-1.71	1.22	12	1.03	-1155.00	1623.00	4090	20230425	-51.61	1323	20230104	49.58	4090	-51.61	20230425	1323	49.58	20230104	4370	-54.71	20220916	1375	43.93	20230104	0.53	N	119650	500	181 억	433746	N	N	23	N	N
72	20230821	100740	57	100.00	KOSPI	기계	N	N	N	N	N	1949	121	2	6.62	376245298	196414	70.12	1828	1962	1828	2375	1280	1828	1915.60	1.19	0	53926	1929	1878	1834	1783	1739	1904	1809	182	547	500	1090	1	1	36335430	708	-1.69	1.20	12	0.54	-1155.00	1623.00	4090	20230425	-52.35	1323	20230104	47.32	4090	-52.35	20230425	1323	47.32	20230104	4370	-55.40	20220916	1375	41.75	20230104	0.53	N	119650	500	181 억	433746	N	N	23	N	N
73	20230821	090749	57	100.00	KOSPI	기계	N	N	N	N	N	1829	1	2	0.05	29662746	16119	5.75	1828	1859	1828	2375	1280	1828	1840.27	1.19	0	-1339	1929	1878	1834	1783	1739	1904	1809	182	547	500	1090	1	1	36335430	665	-1.58	1.13	12	0.04	-1155.00	1623.00	4090	20230425	-55.28	1323	20230104	38.25	4090	-55.28	20230425	1323	38.25	20230104	4370	-58.15	20220916	1375	33.02	20230104	0.53	N	119650	500	181 억	433746	N	N	23	N	N
74	20230818	160741	57	100.00	KOSPI	기계	N	N	N	N	N	1828	-3	5	-0.16	512500624	276945	84.08	1800	1885	1790	2380	1282	1831	1850.57	1.20	0	-4628	1924	1877	1844	1797	1764	1861	1781	182	549	500	1090	1	1	36335430	664	-1.58	1.13	12	0.76	-1155.00	1623.00	4090	20230425	-55.31	1323	20230104	38.17	4090	-55.31	20230425	1323	38.17	20230104	4370	-58.17	20220916	1375	32.95	20230104	0.51	N	119650	500	181 억	435275	N	N	23	N	N
75	20230818	150734	57	100.00	KOSPI	기계	N	N	N	N	N	1840	9	2	0.49	479926384	259160	78.68	1800	1885	1790	2380	1282	1831	1851.85	1.20	0	-9966	1924	1877	1844	1797	1764	1861	1781	182	549	500	1090	1	1	36335430	669	-1.59	1.13	12	0.71	-1155.00	1623.00	4090	20230425	-55.01	1323	20230104	39.08	4090	-55.01	20230425	1323	39.08	20230104	4370	-57.89	20220916	1375	33.82	20230104	0.51	N	119650	500	181 억	435275	N	N	77	N	N
76	20230818	140740	57	100.00	KOSPI	기계	N	N	N	N	N	1854	23	2	1.26	431311219	232783	70.68	1800	1885	1790	2380	1282	1831	1852.85	1.20	0	-13514	1924	1877	1844	1797	1764	1861	1781	182	549	500	1090	1	1	36335430	674	-1.61	1.14	12	0.64	-1155.00	1623.00	4090	20230425	-54.67	1323	20230104	40.14	4090	-54.67	20230425	1323	40.14	20230104	4370	-57.57	20220916	1375	34.84	20230104	0.51	N	119650	500	181 억	435275	N	N	77	N	N
77	20230818	130733	57	100.00	KOSPI	기계	N	N	N	N	N	1857	26	2	1.42	404942614	218569	66.36	1800	1885	1790	2380	1282	1831	1852.70	1.20	0	-7336	1924	1877	1844	1797	1764	1861	1781	182	549	500	1090	1	1	36335430	675	-1.61	1.14	12	0.60	-1155.00	1623.00	4090	20230425	-54.60	1323	20230104	40.36	4090	-54.60	20230425	1323	40.36	20230104	4370	-57.51	20220916	1375	35.05	20230104	0.51	N	119650	500	181 억	435275	N	N	77	N	N
78	20230818	120746	57	100.00	KOSPI	기계	N	N	N	N	N	1867	36	2	1.97	365613704	197447	59.95	1800	1885	1790	2380	1282	1831	1851.71	1.20	0	-3899	1924	1877	1844	1797	1764	1861	1781	182	549	500	1090	1	1	36335430	678	-1.62	1.15	12	0.54	-1155.00	1623.00	4090	20230425	-54.35	1323	20230104	41.12	4090	-54.35	20230425	1323	41.12	20230104	4370	-57.28	20220916	1375	35.78	20230104	0.51	N	119650	500	181 억	435275	N	N	77	N	N
79	20230818	110737	57	100.00	KOSPI	기계	N	N	N	N	N	1874	43	2	2.35	314924701	170289	51.70	1800	1885	1790	2380	1282	1831	1849.35	1.20	0	-13385	1924	1877	1844	1797	1764	1861	1781	182	549	500	1090	1	1	36335430	681	-1.62	1.15	12	0.47	-1155.00	1623.00	4090	20230425	-54.18	1323	20230104	41.65	4090	-54.18	20230425	1323	41.65	20230104	4370	-57.12	20220916	1375	36.29	20230104	0.51	N	119650	500	181 억	435275	N	N	77	N	N
80	20230818	100741	57	100.00	KOSPI	기계	N	N	N	N	N	1852	21	2	1.15	215989666	117272	35.60	1800	1885	1790	2380	1282	1831	1841.78	1.20	0	-27183	1924	1877	1844	1797	1764	1861	1781	182	549	500	1090	1	1	36335430	673	-1.60	1.14	12	0.32	-1155.00	1623.00	4090	20230425	-54.72	1323	20230104	39.98	4090	-54.72	20230425	1323	39.98	20230104	4370	-57.62	20220916	1375	34.69	20230104	0.51	N	119650	500	181 억	435275	N	N	77	N	N
81	20230818	090743	57	100.00	KOSPI	기계	N	N	N	N	N	1800	-31	5	-1.69	33434173	18566	5.64	1800	1820	1790	2380	1282	1831	1800.83	1.20	0	1605	1924	1877	1844	1797	1764	1861	1781	182	549	500	1090	1	1	36335430	654	-1.56	1.11	12	0.05	-1155.00	1623.00	4090	20230425	-55.99	1323	20230104	36.05	4090	-55.99	20230425	1323	36.05	20230104	4370	-58.81	20220916	1375	30.91	20230104	0.51	N	119650	500	181 억	435275	N	N	77	N	N
82	20230817	160740	57	100.00	KOSPI	기계	N	N	N	N	N	1831	-76	5	-3.99	602959585	327340	60.87	1891	1891	1811	2475	1335	1907	1841.60	1.33	0	-51856	2056	1981	1940	1865	1824	1961	1845	182	570	500	1140	1	1	36335430	665	-1.59	1.13	12	0.90	-1155.00	1623.00	4090	20230425	-55.23	1323	20230104	38.40	4090	-55.23	20230425	1323	38.40	20230104	4370	-58.10	20220916	1375	33.16	20230104	0.51	N	119650	500	181 억	481531	N	N	77	N	N
83	20230817	150746	57	100.00	KOSPI	기계	N	N	N	N	N	1837	-70	5	-3.67	576937320	313157	58.24	1891	1891	1811	2475	1335	1907	1841.91	1.33	0	-51166	2056	1981	1940	1865	1824	1961	1845	182	570	500	1140	1	1	36335430	667	-1.59	1.13	12	0.86	-1155.00	1623.00	4090	20230425	-55.09	1323	20230104	38.85	4090	-55.09	20230425	1323	38.85	20230104	4370	-57.96	20220916	1375	33.60	20230104	0.51	N	119650	500	181 억	481531	N	N	4	N	N
84	20230817	140740	57	100.00	KOSPI	기계	N	N	N	N	N	1850	-57	5	-2.99	470663935	255212	47.46	1891	1891	1811	2475	1335	1907	1843.71	1.33	0	-53197	2056	1981	1940	1865	1824	1961	1845	182	570	500	1140	1	1	36335430	672	-1.60	1.14	12	0.70	-1155.00	1623.00	4090	20230425	-54.77	1323	20230104	39.83	4090	-54.77	20230425	1323	39.83	20230104	4370	-57.67	20220916	1375	34.55	20230104	0.51	N	119650	500	181 억	481531	N	N	4	N	N
85	20230817	130737	57	100.00	KOSPI	기계	N	N	N	N	N	1857	-50	5	-2.62	431656350	234210	43.55	1891	1891	1811	2475	1335	1907	1842.48	1.33	0	-47798	2056	1981	1940	1865	1824	1961	1845	182	570	500	1140	1	1	36335430	675	-1.61	1.14	12	0.64	-1155.00	1623.00	4090	20230425	-54.60	1323	20230104	40.36	4090	-54.60	20230425	1323	40.36	20230104	4370	-57.51	20220916	1375	35.05	20230104	0.51	N	119650	500	181 억	481531	N	N	4	N	N
86	20230817	120739	57	100.00	KOSPI	기계	N	N	N	N	N	1866	-41	5	-2.15	408291281	221651	41.22	1891	1891	1811	2475	1335	1907	1841.45	1.33	0	-45361	2056	1981	1940	1865	1824	1961	1845	182	570	500	1140	1	1	36335430	678	-1.62	1.15	12	0.61	-1155.00	1623.00	4090	20230425	-54.38	1323	20230104	41.04	4090	-54.38	20230425	1323	41.04	20230104	4370	-57.30	20220916	1375	35.71	20230104	0.51	N	119650	500	181 억	481531	N	N	4	N	N
87	20230817	110739	57	100.00	KOSPI	기계	N	N	N	N	N	1848	-59	5	-3.09	385796009	209567	38.97	1891	1891	1811	2475	1335	1907	1840.28	1.33	0	-43234	2056	1981	1940	1865	1824	1961	1845	182	570	500	1140	1	1	36335430	671	-1.60	1.14	12	0.58	-1155.00	1623.00	4090	20230425	-54.82	1323	20230104	39.68	4090	-54.82	20230425	1323	39.68	20230104	4370	-57.71	20220916	1375	34.40	20230104	0.51	N	119650	500	181 억	481531	N	N	4	N	N
88	20230817	100735	57	100.00	KOSPI	기계	N	N	N	N	N	1844	-63	5	-3.30	255360087	138299	25.72	1891	1891	1828	2475	1335	1907	1845.54	1.33	0	-12188	2056	1981	1940	1865	1824	1961	1845	182	570	500	1140	1	1	36335430	670	-1.60	1.14	12	0.38	-1155.00	1623.00	4090	20230425	-54.91	1323	20230104	39.38	4090	-54.91	20230425	1323	39.38	20230104	4370	-57.80	20220916	1375	34.11	20230104	0.51	N	119650	500	181 억	481531	N	N	4	N	N
89	20230817	090733	57	100.00	KOSPI	기계	N	N	N	N	N	1850	-57	5	-2.99	73355504	39196	7.29	1891	1891	1833	2475	1335	1907	1869.59	1.33	0	-14148	2056	1981	1940	1865	1824	1961	1845	182	570	500	1140	1	1	36335430	672	-1.60	1.14	12	0.11	-1155.00	1623.00	4090	20230425	-54.77	1323	20230104	39.83	4090	-54.77	20230425	1323	39.83	20230104	4370	-57.67	20220916	1375	34.55	20230104	0.51	N	119650	500	181 억	481531	N	N	4	N	N
90	20230816	160739	57	100.00	KOSPI	기계	N	N	N	N	N	1907	-90	5	-4.51	1032301519	537392	59.69	2015	2015	1899	2595	1398	1997	1920.95	1.62	0	-102184	2183	2089	2041	1947	1899	2066	1924	182	598	500	1190	1	1	36335430	693	-1.65	1.17	12	1.48	-1155.00	1623.00	4090	20230425	-53.37	1323	20230104	44.14	4090	-53.37	20230425	1323	44.14	20230104	4590	-58.45	20220816	1375	38.69	20230104	0.51	N	119650	500	181 억	587067	N	N	4	N	N
91	20230816	150741	57	100.00	KOSPI	기계	N	N	N	N	N	1908	-89	5	-4.46	1010247696	525825	58.41	2015	2015	1899	2595	1398	1997	1921.26	1.62	0	-96042	2183	2089	2041	1947	1899	2066	1924	182	598	500	1190	1	1	36335430	693	-1.65	1.18	12	1.45	-1155.00	1623.00	4090	20230425	-53.35	1323	20230104	44.22	4090	-53.35	20230425	1323	44.22	20230104	4590	-58.43	20220816	1375	38.76	20230104	0.51	N	119650	500	181 억	587067	N	N	8	N	N
92	20230816	140738	57	100.00	KOSPI	기계	N	N	N	N	N	1907	-90	5	-4.51	887279964	461293	51.24	2015	2015	1899	2595	1398	1997	1923.46	1.62	0	-83362	2183	2089	2041	1947	1899	2066	1924	182	598	500	1190	1	1	36335430	693	-1.65	1.17	12	1.27	-1155.00	1623.00	4090	20230425	-53.37	1323	20230104	44.14	4090	-53.37	20230425	1323	44.14	20230104	4590	-58.45	20220816	1375	38.69	20230104	0.51	N	119650	500	181 억	587067	N	N	8	N	N
93	20230816	130736	57	100.00	KOSPI	기계	N	N	N	N	N	1914	-83	5	-4.16	821779796	426993	47.43	2015	2015	1899	2595	1398	1997	1924.57	1.62	0	-72093	2183	2089	2041	1947	1899	2066	1924	182	598	500	1190	1	1	36335430	695	-1.66	1.18	12	1.18	-1155.00	1623.00	4090	20230425	-53.20	1323	20230104	44.67	4090	-53.20	20230425	1323	44.67	20230104	4590	-58.30	20220816	1375	39.20	20230104	0.51	N	119650	500	181 억	587067	N	N	8	N	N
94	20230816	120746	57	100.00	KOSPI	기계	N	N	N	N	N	1925	-72	5	-3.61	737362124	382848	42.53	2015	2015	1899	2595	1398	1997	1925.99	1.62	0	-74517	2183	2089	2041	1947	1899	2066	1924	182	598	500	1190	1	1	36335430	699	-1.67	1.19	12	1.05	-1155.00	1623.00	4090	20230425	-52.93	1323	20230104	45.50	4090	-52.93	20230425	1323	45.50	20230104	4590	-58.06	20220816	1375	40.00	20230104	0.51	N	119650	500	181 억	587067	N	N	8	N	N
95	20230816	110742	57	100.00	KOSPI	기계	N	N	N	N	N	1934	-63	5	-3.15	576210106	298723	33.18	2015	2015	1899	2595	1398	1997	1928.91	1.62	0	-81440	2183	2089	2041	1947	1899	2066	1924	182	598	500	1190	1	1	36335430	703	-1.67	1.19	12	0.82	-1155.00	1623.00	4090	20230425	-52.71	1323	20230104	46.18	4090	-52.71	20230425	1323	46.18	20230104	4590	-57.86	20220816	1375	40.65	20230104	0.51	N	119650	500	181 억	587067	N	N	8	N	N
96	20230816	100740	57	100.00	KOSPI	기계	N	N	N	N	N	1945	-52	5	-2.60	483049856	250814	27.86	2015	2015	1899	2595	1398	1997	1925.93	1.62	0	-72111	2183	2089	2041	1947	1899	2066	1924	182	598	500	1190	1	1	36335430	707	-1.68	1.20	12	0.69	-1155.00	1623.00	4090	20230425	-52.44	1323	20230104	47.01	4090	-52.44	20230425	1323	47.01	20230104	4590	-57.63	20220816	1375	41.45	20230104	0.51	N	119650	500	181 억	587067	N	N	8	N	N
97	20230816	090738	57	100.00	KOSPI	기계	N	N	N	N	N	1905	-92	5	-4.61	177847074	90918	10.10	2015	2015	1905	2595	1398	1997	1956.13	1.62	0	-41029	2183	2089	2041	1947	1899	2066	1924	182	598	500	1190	1	1	36335430	692	-1.65	1.17	12	0.25	-1155.00	1623.00	4090	20230425	-53.42	1323	20230104	43.99	4090	-53.42	20230425	1323	43.99	20230104	4590	-58.50	20220816	1375	38.55	20230104	0.51	N	119650	500	181 억	587067	N	N	8	N	N
98	20230814	160730	57	100.00	KOSPI	기계	N	N	N	N	N	1997	37	2	1.89	1841840034	895293	263.82	2010	2135	1993	2545	1372	1960	2057.54	1.82	0	-77060	2045	2002	1951	1908	1857	2024	1930	182	586	500	1170	1	1	36335430	726	-1.73	1.23	12	2.46	-1155.00	1623.00	4090	20230425	-51.17	1323	20230104	50.94	4090	-51.17	20230425	1323	50.94	20230104	4590	-56.49	20220816	1375	45.24	20230104	0.49	N	119650	500	181 억	660982	N	N	8	N	N
99	20230814	150728	57	100.00	KOSPI	기계	N	N	N	N	N	2005	45	2	2.30	1792106158	870418	256.49	2010	2135	1993	2545	1372	1960	2058.90	1.82	0	-76066	2045	2002	1951	1908	1857	2024	1930	182	586	500	1170	5	1	36335430	729	-1.74	1.24	12	2.40	-1155.00	1623.00	4090	20230425	-50.98	1323	20230104	51.55	4090	-50.98	20230425	1323	51.55	20230104	4590	-56.32	20220816	1375	45.82	20230104	0.49	N	119650	500	181 억	660982	N	N	15	N	N
100	20230814	140729	57	100.00	KOSPI	기계	N	N	N	N	N	2020	60	2	3.06	1734723308	841909	248.09	2010	2135	1993	2545	1372	1960	2060.46	1.82	0	-78160	2045	2002	1951	1908	1857	2024	1930	182	586	500	1170	5	1	36335430	734	-1.75	1.24	12	2.32	-1155.00	1623.00	4090	20230425	-50.61	1323	20230104	52.68	4090	-50.61	20230425	1323	52.68	20230104	4590	-55.99	20220816	1375	46.91	20230104	0.49	N	119650	500	181 억	660982	N	N	15	N	N
101	20230814	130723	57	100.00	KOSPI	기계	N	N	N	N	N	2020	60	2	3.06	1613567013	781480	230.28	2010	2135	1993	2545	1372	1960	2064.76	1.82	0	-66801	2045	2002	1951	1908	1857	2024	1930	182	586	500	1170	5	1	36335430	734	-1.75	1.24	12	2.15	-1155.00	1623.00	4090	20230425	-50.61	1323	20230104	52.68	4090	-50.61	20230425	1323	52.68	20230104	4590	-55.99	20220816	1375	46.91	20230104	0.49	N	119650	500	181 억	660982	N	N	15	N	N
102	20230814	120727	57	100.00	KOSPI	기계	N	N	N	N	N	2030	70	2	3.57	1482265068	716778	211.22	2010	2135	1993	2545	1372	1960	2067.96	1.82	0	-59348	2045	2002	1951	1908	1857	2024	1930	182	586	500	1170	5	1	36335430	738	-1.76	1.25	12	1.97	-1155.00	1623.00	4090	20230425	-50.37	1323	20230104	53.44	4090	-50.37	20230425	1323	53.44	20230104	4590	-55.77	20220816	1375	47.64	20230104	0.49	N	119650	500	181 억	660982	N	N	15	N	N
103	20230814	110723	57	100.00	KOSPI	기계	N	N	N	N	N	2030	70	2	3.57	1396212668	674514	198.76	2010	2135	1993	2545	1372	1960	2069.95	1.82	0	-42472	2045	2002	1951	1908	1857	2024	1930	182	586	500	1170	5	1	36335430	738	-1.76	1.25	12	1.86	-1155.00	1623.00	4090	20230425	-50.37	1323	20230104	53.44	4090	-50.37	20230425	1323	53.44	20230104	4590	-55.77	20220816	1375	47.64	20230104	0.49	N	119650	500	181 억	660982	N	N	15	N	N
104	20230814	100724	57	100.00	KOSPI	기계	N	N	N	N	N	2035	75	2	3.83	1234137693	595025	175.34	2010	2135	1993	2545	1372	1960	2074.09	1.82	0	-9241	2045	2002	1951	1908	1857	2024	1930	182	586	500	1170	5	1	36335430	739	-1.76	1.25	12	1.64	-1155.00	1623.00	4090	20230425	-50.24	1323	20230104	53.82	4090	-50.24	20230425	1323	53.82	20230104	4590	-55.66	20220816	1375	48.00	20230104	0.49	N	119650	500	181 억	660982	N	N	15	N	N
105	20230814	090723	57	100.00	KOSPI	기계	N	N	N	N	N	2055	95	2	4.85	223645003	109225	32.19	2010	2080	1993	2545	1372	1960	2047.56	1.82	0	-28032	2045	2002	1951	1908	1857	2024	1930	182	586	500	1170	5	1	36335430	747	-1.78	1.27	12	0.30	-1155.00	1623.00	4090	20230425	-49.76	1323	20230104	55.33	4090	-49.76	20230425	1323	55.33	20230104	4590	-55.23	20220816	1375	49.45	20230104	0.49	N	119650	500	181 억	660982	N	N	15	N	N
106	20230811	160724	57	100.00	KOSPI	기계	N	N	N	N	N	1960	53	2	2.78	661964427	338749	106.78	1907	1994	1900	2475	1335	1907	1954.14	1.53	0	99501	1986	1946	1920	1880	1854	1933	1867	182	570	500	1140	1	1	36335430	712	-1.70	1.21	12	0.93	-1155.00	1623.00	4090	20230425	-52.08	1323	20230104	48.15	4090	-52.08	20230425	1323	48.15	20230104	4700	-58.30	20220811	1375	42.55	20230104	0.49	N	119650	500	181 억	554741	N	N	15	N	N
107	20230811	150719	57	100.00	KOSPI	기계	N	N	N	N	N	1975	68	2	3.57	654106508	334757	105.52	1907	1994	1900	2475	1335	1907	1953.97	1.53	0	99440	1986	1946	1920	1880	1854	1933	1867	182	570	500	1140	1	1	36335430	718	-1.71	1.22	12	0.92	-1155.00	1623.00	4090	20230425	-51.71	1323	20230104	49.28	4090	-51.71	20230425	1323	49.28	20230104	4700	-57.98	20220811	1375	43.64	20230104	0.49	N	119650	500	181 억	554741	N	N	19	N	N
108	20230811	140718	57	100.00	KOSPI	기계	N	N	N	N	N	1987	80	2	4.20	597388124	306028	96.46	1907	1994	1900	2475	1335	1907	1952.07	1.53	0	94751	1986	1946	1920	1880	1854	1933	1867	182	570	500	1140	1	1	36335430	722	-1.72	1.22	12	0.84	-1155.00	1623.00	4090	20230425	-51.42	1323	20230104	50.19	4090	-51.42	20230425	1323	50.19	20230104	4700	-57.72	20220811	1375	44.51	20230104	0.49	N	119650	500	181 억	554741	N	N	19	N	N
109	20230811	130718	57	100.00	KOSPI	기계	N	N	N	N	N	1969	62	2	3.25	486601948	250091	78.83	1907	1985	1900	2475	1335	1907	1945.70	1.53	0	81501	1986	1946	1920	1880	1854	1933	1867	182	570	500	1140	1	1	36335430	715	-1.70	1.21	12	0.69	-1155.00	1623.00	4090	20230425	-51.86	1323	20230104	48.83	4090	-51.86	20230425	1323	48.83	20230104	4700	-58.11	20220811	1375	43.20	20230104	0.49	N	119650	500	181 억	554741	N	N	19	N	N
110	20230811	120711	57	100.00	KOSPI	기계	N	N	N	N	N	1959	52	2	2.73	423283601	217825	68.66	1907	1985	1900	2475	1335	1907	1943.23	1.53	0	75583	1986	1946	1920	1880	1854	1933	1867	182	570	500	1140	1	1	36335430	712	-1.70	1.21	12	0.60	-1155.00	1623.00	4090	20230425	-52.10	1323	20230104	48.07	4090	-52.10	20230425	1323	48.07	20230104	4700	-58.32	20220811	1375	42.47	20230104	0.49	N	119650	500	181 억	554741	N	N	19	N	N
111	20230811	110711	57	100.00	KOSPI	기계	N	N	N	N	N	1959	52	2	2.73	370544954	190914	60.18	1907	1985	1900	2475	1335	1907	1940.90	1.53	0	70204	1986	1946	1920	1880	1854	1933	1867	182	570	500	1140	1	1	36335430	712	-1.70	1.21	12	0.53	-1155.00	1623.00	4090	20230425	-52.10	1323	20230104	48.07	4090	-52.10	20230425	1323	48.07	20230104	4700	-58.32	20220811	1375	42.47	20230104	0.49	N	119650	500	181 억	554741	N	N	19	N	N
112	20230811	100710	57	100.00	KOSPI	기계	N	N	N	N	N	1966	59	2	3.09	238331614	123560	38.95	1907	1968	1900	2475	1335	1907	1928.87	1.53	0	45468	1986	1946	1920	1880	1854	1933	1867	182	570	500	1140	1	1	36335430	714	-1.70	1.21	12	0.34	-1155.00	1623.00	4090	20230425	-51.93	1323	20230104	48.60	4090	-51.93	20230425	1323	48.60	20230104	4700	-58.17	20220811	1375	42.98	20230104	0.49	N	119650	500	181 억	554741	N	N	19	N	N
113	20230811	090717	57	100.00	KOSPI	기계	N	N	N	N	N	1909	2	2	0.10	35956411	18877	5.95	1907	1910	1900	2475	1335	1907	1904.77	1.53	0	-2532	1986	1946	1920	1880	1854	1933	1867	182	570	500	1140	1	1	36335430	694	-1.65	1.18	12	0.05	-1155.00	1623.00	4090	20230425	-53.33	1323	20230104	44.29	4090	-53.33	20230425	1323	44.29	20230104	4700	-59.38	20220811	1375	38.84	20230104	0.49	N	119650	500	181 억	554741	N	N	19	N	N
114	20230810	160710	57	100.00	KOSPI	기계	N	N	N	N	N	1907	-42	5	-2.15	601973818	314575	107.36	1959	1960	1894	2530	1365	1949	1913.61	1.80	0	-91646	2008	1978	1919	1889	1830	1993	1904	182	582	500	1160	1	1	36335430	693	-1.65	1.17	12	0.87	-1155.00	1623.00	4090	20230425	-53.37	1323	20230104	44.14	4090	-53.37	20230425	1323	44.14	20230104	4850	-60.68	20220810	1375	38.69	20230104	0.60	N	119650	500	181 억	655800	N	N	19	N	N
115	20230810	150708	57	100.00	KOSPI	기계	N	N	N	N	N	1908	-41	5	-2.10	567296852	296418	101.17	1959	1960	1894	2530	1365	1949	1913.84	1.80	0	-88309	2008	1978	1919	1889	1830	1993	1904	182	582	500	1160	1	1	36335430	693	-1.65	1.18	12	0.82	-1155.00	1623.00	4090	20230425	-53.35	1323	20230104	44.22	4090	-53.35	20230425	1323	44.22	20230104	4850	-60.66	20220810	1375	38.76	20230104	0.60	N	119650	500	181 억	655800	N	N	6	N	N
116	20230810	140708	57	100.00	KOSPI	기계	N	N	N	N	N	1917	-32	5	-1.64	524338750	273919	93.49	1959	1960	1894	2530	1365	1949	1914.21	1.80	0	-78975	2008	1978	1919	1889	1830	1993	1904	182	582	500	1160	1	1	36335430	697	-1.66	1.18	12	0.75	-1155.00	1623.00	4090	20230425	-53.13	1323	20230104	44.90	4090	-53.13	20230425	1323	44.90	20230104	4850	-60.47	20220810	1375	39.42	20230104	0.60	N	119650	500	181 억	655800	N	N	6	N	N
117	20230810	130702	57	100.00	KOSPI	기계	N	N	N	N	N	1912	-37	5	-1.90	497635614	259957	88.72	1959	1960	1894	2530	1365	1949	1914.30	1.80	0	-76123	2008	1978	1919	1889	1830	1993	1904	182	582	500	1160	1	1	36335430	695	-1.66	1.18	12	0.72	-1155.00	1623.00	4090	20230425	-53.25	1323	20230104	44.52	4090	-53.25	20230425	1323	44.52	20230104	4850	-60.58	20220810	1375	39.05	20230104	0.60	N	119650	500	181 억	655800	N	N	6	N	N
118	20230810	120714	57	100.00	KOSPI	기계	N	N	N	N	N	1907	-42	5	-2.15	447056392	233541	79.71	1959	1960	1894	2530	1365	1949	1914.25	1.80	0	-71459	2008	1978	1919	1889	1830	1993	1904	182	582	500	1160	1	1	36335430	693	-1.65	1.17	12	0.64	-1155.00	1623.00	4090	20230425	-53.37	1323	20230104	44.14	4090	-53.37	20230425	1323	44.14	20230104	4850	-60.68	20220810	1375	38.69	20230104	0.60	N	119650	500	181 억	655800	N	N	6	N	N
119	20230810	110715	57	100.00	KOSPI	기계	N	N	N	N	N	1910	-39	5	-2.00	369154831	192550	65.72	1959	1960	1895	2530	1365	1949	1917.19	1.80	0	-62879	2008	1978	1919	1889	1830	1993	1904	182	582	500	1160	1	1	36335430	694	-1.65	1.18	12	0.53	-1155.00	1623.00	4090	20230425	-53.30	1323	20230104	44.37	4090	-53.30	20230425	1323	44.37	20230104	4850	-60.62	20220810	1375	38.91	20230104	0.60	N	119650	500	181 억	655800	N	N	6	N	N
120	20230810	100711	57	100.00	KOSPI	기계	N	N	N	N	N	1904	-45	5	-2.31	270146333	140525	47.96	1959	1960	1903	2530	1365	1949	1922.41	1.80	0	-37023	2008	1978	1919	1889	1830	1993	1904	182	582	500	1160	1	1	36335430	692	-1.65	1.17	12	0.39	-1155.00	1623.00	4090	20230425	-53.45	1323	20230104	43.92	4090	-53.45	20230425	1323	43.92	20230104	4850	-60.74	20220810	1375	38.47	20230104	0.60	N	119650	500	181 억	655800	N	N	6	N	N
121	20230810	090720	57	100.00	KOSPI	기계	N	N	N	N	N	1932	-17	5	-0.87	86076183	44239	15.10	1959	1960	1921	2530	1365	1949	1945.71	1.80	0	-8691	2008	1978	1919	1889	1830	1993	1904	182	582	500	1160	1	1	36335430	702	-1.67	1.19	12	0.12	-1155.00	1623.00	4090	20230425	-52.76	1323	20230104	46.03	4090	-52.76	20230425	1323	46.03	20230104	4850	-60.16	20220810	1375	40.51	20230104	0.60	N	119650	500	181 억	655800	N	N	6	N	N
122	20230809	160709	57	100.00	KOSPI	기계	N	N	N	N	N	1949	14	2	0.72	554298023	290237	28.60	1905	1949	1860	2515	1355	1935	1909.78	1.65	0	46397	2165	2050	1975	1860	1785	2012	1822	182	580	500	1160	1	1	36335430	708	-1.69	1.20	12	0.80	-1155.00	1623.00	4090	20230425	-52.35	1323	20230104	47.32	4090	-52.35	20230425	1323	47.32	20230104	4860	-59.90	20220809	1375	41.75	20230104	0.53	N	119650	500	181 억	598400	N	N	6	N	N
123	20230809	150701	57	100.00	KOSPI	기계	N	N	N	N	N	1930	-5	5	-0.26	498872872	261635	25.79	1905	1933	1860	2515	1355	1935	1906.75	1.65	0	33472	2165	2050	1975	1860	1785	2012	1822	182	580	500	1160	1	1	36335430	701	-1.67	1.19	12	0.72	-1155.00	1623.00	4090	20230425	-52.81	1323	20230104	45.88	4090	-52.81	20230425	1323	45.88	20230104	4860	-60.29	20220809	1375	40.36	20230104	0.53	N	119650	500	181 억	598400	N	N	12	N	N
124	20230809	140700	57	100.00	KOSPI	기계	N	N	N	N	N	1929	-6	5	-0.31	450658230	236606	23.32	1905	1933	1860	2515	1355	1935	1904.68	1.65	0	28229	2165	2050	1975	1860	1785	2012	1822	182	580	500	1160	1	1	36335430	701	-1.67	1.19	12	0.65	-1155.00	1623.00	4090	20230425	-52.84	1323	20230104	45.80	4090	-52.84	20230425	1323	45.80	20230104	4860	-60.31	20220809	1375	40.29	20230104	0.53	N	119650	500	181 억	598400	N	N	12	N	N
125	20230809	130715	57	100.00	KOSPI	기계	N	N	N	N	N	1920	-15	5	-0.78	422638781	222067	21.89	1905	1930	1860	2515	1355	1935	1903.20	1.65	0	24295	2165	2050	1975	1860	1785	2012	1822	182	580	500	1160	1	1	36335430	698	-1.66	1.18	12	0.61	-1155.00	1623.00	4090	20230425	-53.06	1323	20230104	45.12	4090	-53.06	20230425	1323	45.12	20230104	4860	-60.49	20220809	1375	39.64	20230104	0.53	N	119650	500	181 억	598400	N	N	12	N	N
126	20230809	120713	57	100.00	KOSPI	기계	N	N	N	N	N	1918	-17	5	-0.88	377247251	198367	19.55	1905	1930	1860	2515	1355	1935	1901.76	1.65	0	25867	2165	2050	1975	1860	1785	2012	1822	182	580	500	1160	1	1	36335430	697	-1.66	1.18	12	0.55	-1155.00	1623.00	4090	20230425	-53.11	1323	20230104	44.97	4090	-53.11	20230425	1323	44.97	20230104	4860	-60.53	20220809	1375	39.49	20230104	0.53	N	119650	500	181 억	598400	N	N	12	N	N
127	20230809	110710	57	100.00	KOSPI	기계	N	N	N	N	N	1905	-30	5	-1.55	288902806	152355	15.02	1905	1927	1860	2515	1355	1935	1896.25	1.65	0	14187	2165	2050	1975	1860	1785	2012	1822	182	580	500	1160	1	1	36335430	692	-1.65	1.17	12	0.42	-1155.00	1623.00	4090	20230425	-53.42	1323	20230104	43.99	4090	-53.42	20230425	1323	43.99	20230104	4860	-60.80	20220809	1375	38.55	20230104	0.53	N	119650	500	181 억	598400	N	N	12	N	N
128	20230809	100658	57	100.00	KOSPI	기계	N	N	N	N	N	1917	-18	5	-0.93	224022458	118431	11.67	1905	1927	1860	2515	1355	1935	1891.59	1.65	0	16379	2165	2050	1975	1860	1785	2012	1822	182	580	500	1160	1	1	36335430	697	-1.66	1.18	12	0.33	-1155.00	1623.00	4090	20230425	-53.13	1323	20230104	44.90	4090	-53.13	20230425	1323	44.90	20230104	4860	-60.56	20220809	1375	39.42	20230104	0.53	N	119650	500	181 억	598400	N	N	12	N	N
129	20230809	090702	57	100.00	KOSPI	기계	N	N	N	N	N	1901	-34	5	-1.76	44102440	23172	2.28	1905	1927	1900	2515	1355	1935	1903.26	1.65	0	-3871	2165	2050	1975	1860	1785	2012	1822	182	580	500	1160	1	1	36335430	691	-1.65	1.17	12	0.06	-1155.00	1623.00	4090	20230425	-53.52	1323	20230104	43.69	4090	-53.52	20230425	1323	43.69	20230104	4860	-60.88	20220809	1375	38.25	20230104	0.53	N	119650	500	181 억	598400	N	N	12	N	N
130	20230808	160716	57	100.00	KOSPI	기계	N	N	N	N	N	1935	-165	5	-7.86	1964162004	1011411	67.50	2085	2090	1900	2730	1470	2100	1942.03	2.43	0	-288578	2326	2212	2076	1962	1826	2270	2020	182	630	500	1260	1	1	36335430	703	-1.68	1.19	12	2.78	-1155.00	1623.00	4090	20230425	-52.69	1323	20230104	46.26	4090	-52.69	20230425	1323	46.26	20230104	4860	-60.19	20220809	1375	40.73	20230104	0.54	N	119650	500	181 억	882635	N	N	12	N	N
131	20230808	150707	57	100.00	KOSPI	기계	N	N	N	N	N	1918	-182	5	-8.67	1881090469	968339	64.63	2085	2090	1900	2730	1470	2100	1942.59	2.43	0	-273462	2326	2212	2076	1962	1826	2270	2020	182	630	500	1260	1	1	36335430	697	-1.66	1.18	12	2.66	-1155.00	1623.00	4090	20230425	-53.11	1323	20230104	44.97	4090	-53.11	20230425	1323	44.97	20230104	4860	-60.53	20220809	1375	39.49	20230104	0.54	N	119650	500	181 억	882635	N	N	4	N	N
132	20230808	140704	57	100.00	KOSPI	기계	N	N	N	N	N	1911	-189	5	-9.00	1676379372	861156	57.47	2085	2090	1900	2730	1470	2100	1946.65	2.43	0	-247921	2326	2212	2076	1962	1826	2270	2020	182	630	500	1260	1	1	36335430	694	-1.65	1.18	12	2.37	-1155.00	1623.00	4090	20230425	-53.28	1323	20230104	44.44	4090	-53.28	20230425	1323	44.44	20230104	4860	-60.68	20220809	1375	38.98	20230104	0.54	N	119650	500	181 억	882635	N	N	4	N	N
133	20230808	130656	57	100.00	KOSPI	기계	N	N	N	N	N	1937	-163	5	-7.76	1456613946	747235	49.87	2085	2090	1900	2730	1470	2100	1949.33	2.43	0	-203615	2326	2212	2076	1962	1826	2270	2020	182	630	500	1260	1	1	36335430	704	-1.68	1.19	12	2.06	-1155.00	1623.00	4090	20230425	-52.64	1323	20230104	46.41	4090	-52.64	20230425	1323	46.41	20230104	4860	-60.14	20220809	1375	40.87	20230104	0.54	N	119650	500	181 억	882635	N	N	4	N	N
134	20230808	120702	57	100.00	KOSPI	기계	N	N	N	N	N	1942	-158	5	-7.52	1284140306	658079	43.92	2085	2090	1900	2730	1470	2100	1951.34	2.43	0	-184583	2326	2212	2076	1962	1826	2270	2020	182	630	500	1260	1	1	36335430	706	-1.68	1.20	12	1.81	-1155.00	1623.00	4090	20230425	-52.52	1323	20230104	46.79	4090	-52.52	20230425	1323	46.79	20230104	4860	-60.04	20220809	1375	41.24	20230104	0.54	N	119650	500	181 억	882635	N	N	4	N	N
135	20230808	110653	57	100.00	KOSPI	기계	N	N	N	N	N	1932	-168	5	-8.00	1209004231	619305	41.33	2085	2090	1900	2730	1470	2100	1952.18	2.43	0	-181680	2326	2212	2076	1962	1826	2270	2020	182	630	500	1260	1	1	36335430	702	-1.67	1.19	12	1.70	-1155.00	1623.00	4090	20230425	-52.76	1323	20230104	46.03	4090	-52.76	20230425	1323	46.03	20230104	4860	-60.25	20220809	1375	40.51	20230104	0.54	N	119650	500	181 억	882635	N	N	4	N	N
136	20230808	100705	57	100.00	KOSPI	기계	N	N	N	N	N	1937	-163	5	-7.76	1026973976	525390	35.07	2085	2090	1900	2730	1470	2100	1954.68	2.43	0	-137804	2326	2212	2076	1962	1826	2270	2020	182	630	500	1260	1	1	36335430	704	-1.68	1.19	12	1.45	-1155.00	1623.00	4090	20230425	-52.64	1323	20230104	46.41	4090	-52.64	20230425	1323	46.41	20230104	4860	-60.14	20220809	1375	40.87	20230104	0.54	N	119650	500	181 억	882635	N	N	4	N	N
137	20230808	090707	57	100.00	KOSPI	기계	N	N	N	N	N	1960	-140	5	-6.67	323609361	162301	10.83	2085	2090	1952	2730	1470	2100	1993.85	2.43	0	-22612	2326	2212	2076	1962	1826	2270	2020	182	630	500	1260	1	1	36335430	712	-1.70	1.21	12	0.45	-1155.00	1623.00	4090	20230425	-52.08	1323	20230104	48.15	4090	-52.08	20230425	1323	48.15	20230104	4860	-59.67	20220809	1375	42.55	20230104	0.54	N	119650	500	181 억	882635	N	N	4	N	N
138	20230807	160702	57	100.00	KOSPI	기계	N	N	N	N	N	2100	165	2	8.53	3117291369	1491386	258.43	1940	2190	1940	2515	1355	1935	2090.19	2.16	0	100951	2071	2002	1956	1887	1841	1980	1865	182	580	500	1160	5	1	36335430	763	-1.82	1.29	12	4.10	-1155.00	1623.00	4090	20230425	-48.66	1323	20230104	58.73	4090	-48.66	20230425	1323	58.73	20230104	4860	-56.79	20220809	1375	52.73	20230104	0.54	N	119650	500	181 억	786415	N	N	4	N	N
139	20230807	150701	57	100.00	KOSPI	기계	N	N	N	N	N	2105	170	2	8.79	3072055159	1469848	254.70	1940	2190	1940	2515	1355	1935	2090.05	2.16	0	100033	2071	2002	1956	1887	1841	1980	1865	182	580	500	1160	5	1	36335430	765	-1.82	1.30	12	4.05	-1155.00	1623.00	4090	20230425	-48.53	1323	20230104	59.11	4090	-48.53	20230425	1323	59.11	20230104	4860	-56.69	20220809	1375	53.09	20230104	0.54	N	119650	500	181 억	786415	N	N	3	N	N
140	20230807	140703	57	100.00	KOSPI	기계	N	N	N	N	N	2100	165	2	8.53	2926645859	1400421	242.67	1940	2190	1940	2515	1355	1935	2089.83	2.16	0	80340	2071	2002	1956	1887	1841	1980	1865	182	580	500	1160	5	1	36335430	763	-1.82	1.29	12	3.85	-1155.00	1623.00	4090	20230425	-48.66	1323	20230104	58.73	4090	-48.66	20230425	1323	58.73	20230104	4860	-56.79	20220809	1375	52.73	20230104	0.54	N	119650	500	181 억	786415	N	N	3	N	N
141	20230807	130657	57	100.00	KOSPI	기계	N	N	N	N	N	2125	190	2	9.82	2737600944	1310602	227.10	1940	2190	1940	2515	1355	1935	2088.81	2.16	0	77953	2071	2002	1956	1887	1841	1980	1865	182	580	500	1160	5	1	36335430	772	-1.84	1.31	12	3.61	-1155.00	1623.00	4090	20230425	-48.04	1323	20230104	60.62	4090	-48.04	20230425	1323	60.62	20230104	4860	-56.28	20220809	1375	54.55	20230104	0.54	N	119650	500	181 억	786415	N	N	3	N	N
142	20230807	120656	57	100.00	KOSPI	기계	N	N	N	N	N	2155	220	2	11.37	2534797934	1215772	210.67	1940	2190	1940	2515	1355	1935	2084.93	2.16	0	73670	2071	2002	1956	1887	1841	1980	1865	182	580	500	1160	5	1	36335430	783	-1.87	1.33	12	3.35	-1155.00	1623.00	4090	20230425	-47.31	1323	20230104	62.89	4090	-47.31	20230425	1323	62.89	20230104	4860	-55.66	20220809	1375	56.73	20230104	0.54	N	119650	500	181 억	786415	N	N	3	N	N
143	20230807	110651	57	100.00	KOSPI	기계	N	N	N	N	N	2110	175	2	9.04	1549675879	754414	130.73	1940	2115	1940	2515	1355	1935	2054.15	2.16	0	56911	2071	2002	1956	1887	1841	1980	1865	182	580	500	1160	5	1	36335430	767	-1.83	1.30	12	2.08	-1155.00	1623.00	4090	20230425	-48.41	1323	20230104	59.49	4090	-48.41	20230425	1323	59.49	20230104	4860	-56.58	20220809	1375	53.45	20230104	0.54	N	119650	500	181 억	786415	N	N	3	N	N
144	20230807	100658	57	100.00	KOSPI	기계	N	N	N	N	N	2015	80	2	4.13	1110872469	542928	94.08	1940	2115	1940	2515	1355	1935	2046.08	2.16	0	-6803	2071	2002	1956	1887	1841	1980	1865	182	580	500	1160	5	1	36335430	732	-1.74	1.24	12	1.49	-1155.00	1623.00	4090	20230425	-50.73	1323	20230104	52.31	4090	-50.73	20230425	1323	52.31	20230104	4860	-58.54	20220809	1375	46.55	20230104	0.54	N	119650	500	181 억	786415	N	N	3	N	N
145	20230807	090657	57	100.00	KOSPI	기계	N	N	N	N	N	2005	70	2	3.62	158651569	80367	13.93	1940	2005	1940	2515	1355	1935	1974.09	2.16	0	27005	2071	2002	1956	1887	1841	1980	1865	182	580	500	1160	5	1	36335430	729	-1.74	1.24	12	0.22	-1155.00	1623.00	4090	20230425	-50.98	1323	20230104	51.55	4090	-50.98	20230425	1323	51.55	20230104	4860	-58.74	20220809	1375	45.82	20230104	0.54	N	119650	500	181 억	786415	N	N	3	N	N
146	20230804	160652	57	100.00	KOSPI	기계	N	N	N	N	N	1935	-95	5	-4.68	1121821585	574032	128.56	2000	2025	1910	2635	1425	2030	1954.30	2.48	0	-102336	2204	2116	2057	1969	1910	2087	1940	182	605	500	1210	1	1	36335430	703	-1.68	1.19	12	1.58	-1155.00	1623.00	4090	20230425	-52.69	1323	20230104	46.26	4090	-52.69	20230425	1323	46.26	20230104	4860	-60.19	20220809	1375	40.73	20230104	0.49	N	119650	500	181 억	901934	N	N	3	N	N
147	20230804	150651	57	100.00	KOSPI	기계	N	N	N	N	N	1940	-90	5	-4.43	1079011215	551916	123.61	2000	2025	1910	2635	1425	2030	1955.03	2.48	0	-99086	2204	2116	2057	1969	1910	2087	1940	182	605	500	1210	1	1	36335430	705	-1.68	1.20	12	1.52	-1155.00	1623.00	4090	20230425	-52.57	1323	20230104	46.64	4090	-52.57	20230425	1323	46.64	20230104	4860	-60.08	20220809	1375	41.09	20230104	0.49	N	119650	500	181 억	901934	N	N	4	N	N
148	20230804	140701	57	100.00	KOSPI	기계	N	N	N	N	N	1950	-80	5	-3.94	1008584764	515713	115.50	2000	2025	1910	2635	1425	2030	1955.71	2.48	0	-93975	2204	2116	2057	1969	1910	2087	1940	182	605	500	1210	1	1	36335430	709	-1.69	1.20	12	1.42	-1155.00	1623.00	4090	20230425	-52.32	1323	20230104	47.39	4090	-52.32	20230425	1323	47.39	20230104	4860	-59.88	20220809	1375	41.82	20230104	0.49	N	119650	500	181 억	901934	N	N	4	N	N
149	20230804	130649	57	100.00	KOSPI	기계	N	N	N	N	N	1930	-100	5	-4.93	966490002	493995	110.63	2000	2025	1910	2635	1425	2030	1956.48	2.48	0	-91749	2204	2116	2057	1969	1910	2087	1940	182	605	500	1210	1	1	36335430	701	-1.67	1.19	12	1.36	-1155.00	1623.00	4090	20230425	-52.81	1323	20230104	45.88	4090	-52.81	20230425	1323	45.88	20230104	4860	-60.29	20220809	1375	40.36	20230104	0.49	N	119650	500	181 억	901934	N	N	4	N	N
150	20230804	120649	57	100.00	KOSPI	기계	N	N	N	N	N	1934	-96	5	-4.73	782157630	398202	89.18	2000	2025	1930	2635	1425	2030	1964.22	2.48	0	-61497	2204	2116	2057	1969	1910	2087	1940	182	605	500	1210	1	1	36335430	703	-1.67	1.19	12	1.10	-1155.00	1623.00	4090	20230425	-52.71	1323	20230104	46.18	4090	-52.71	20230425	1323	46.18	20230104	4860	-60.21	20220809	1375	40.65	20230104	0.49	N	119650	500	181 억	901934	N	N	4	N	N
151	20230804	110655	57	100.00	KOSPI	기계	N	N	N	N	N	1959	-71	5	-3.50	502245686	254304	56.95	2000	2025	1951	2635	1425	2030	1974.98	2.48	0	-29712	2204	2116	2057	1969	1910	2087	1940	182	605	500	1210	1	1	36335430	712	-1.70	1.21	12	0.70	-1155.00	1623.00	4090	20230425	-52.10	1323	20230104	48.07	4090	-52.10	20230425	1323	48.07	20230104	4860	-59.69	20220809	1375	42.47	20230104	0.49	N	119650	500	181 억	901934	N	N	4	N	N
152	20230804	100646	57	100.00	KOSPI	기계	N	N	N	N	N	1973	-57	5	-2.81	295141590	148666	33.30	2000	2025	1959	2635	1425	2030	1985.27	2.48	0	-10956	2204	2116	2057	1969	1910	2087	1940	182	605	500	1210	1	1	36335430	717	-1.71	1.22	12	0.41	-1155.00	1623.00	4090	20230425	-51.76	1323	20230104	49.13	4090	-51.76	20230425	1323	49.13	20230104	4860	-59.40	20220809	1375	43.49	20230104	0.49	N	119650	500	181 억	901934	N	N	4	N	N
153	20230804	090645	57	100.00	KOSPI	기계	N	N	N	N	N	1989	-41	5	-2.02	56598703	28304	6.34	2000	2025	1989	2635	1425	2030	1999.67	2.48	0	-6176	2204	2116	2057	1969	1910	2087	1940	182	605	500	1210	1	1	36335430	723	-1.72	1.23	12	0.08	-1155.00	1623.00	4090	20230425	-51.37	1323	20230104	50.34	4090	-51.37	20230425	1323	50.34	20230104	4860	-59.07	20220809	1375	44.65	20230104	0.49	N	119650	500	181 억	901934	N	N	4	N	N
154	20230803	160646	57	100.00	KOSPI	기계	N	N	N	N	N	2030	-65	5	-3.10	900209856	442216	50.47	2140	2145	1998	2720	1470	2095	2035.68	2.33	0	50059	2311	2202	2136	2027	1961	2170	1995	182	625	500	1250	5	1	36335430	738	-1.76	1.25	12	1.22	-1155.00	1623.00	4090	20230425	-50.37	1323	20230104	53.44	4090	-50.37	20230425	1323	53.44	20230104	4860	-58.23	20220809	1375	47.64	20230104	0.54	N	119650	500	181 억	847572	N	N	4	N	N
155	20230803	150650	57	100.00	KOSPI	기계	N	N	N	N	N	2020	-75	5	-3.58	870465946	427535	48.79	2140	2145	1998	2720	1470	2095	2036.01	2.33	0	46069	2311	2202	2136	2027	1961	2170	1995	182	625	500	1250	5	1	36335430	734	-1.75	1.24	12	1.18	-1155.00	1623.00	4090	20230425	-50.61	1323	20230104	52.68	4090	-50.61	20230425	1323	52.68	20230104	4860	-58.44	20220809	1375	46.91	20230104	0.54	N	119650	500	181 억	847572	N	N	6	N	N
156	20230803	140644	57	100.00	KOSPI	기계	N	N	N	N	N	2035	-60	5	-2.86	738858426	362187	41.33	2140	2145	1998	2720	1470	2095	2039.99	2.33	0	22053	2311	2202	2136	2027	1961	2170	1995	182	625	500	1250	5	1	36335430	739	-1.76	1.25	12	1.00	-1155.00	1623.00	4090	20230425	-50.24	1323	20230104	53.82	4090	-50.24	20230425	1323	53.82	20230104	4860	-58.13	20220809	1375	48.00	20230104	0.54	N	119650	500	181 억	847572	N	N	6	N	N
157	20230803	130648	57	100.00	KOSPI	기계	N	N	N	N	N	2040	-55	5	-2.63	684559511	335395	38.28	2140	2145	1998	2720	1470	2095	2041.05	2.33	0	18676	2311	2202	2136	2027	1961	2170	1995	182	625	500	1250	5	1	36335430	741	-1.77	1.26	12	0.92	-1155.00	1623.00	4090	20230425	-50.12	1323	20230104	54.20	4090	-50.12	20230425	1323	54.20	20230104	4860	-58.02	20220809	1375	48.36	20230104	0.54	N	119650	500	181 억	847572	N	N	6	N	N
158	20230803	120650	57	100.00	KOSPI	기계	N	N	N	N	N	2020	-75	5	-3.58	634361331	310644	35.45	2140	2145	1998	2720	1470	2095	2042.08	2.33	0	10766	2311	2202	2136	2027	1961	2170	1995	182	625	500	1250	5	1	36335430	734	-1.75	1.24	12	0.85	-1155.00	1623.00	4090	20230425	-50.61	1323	20230104	52.68	4090	-50.61	20230425	1323	52.68	20230104	4860	-58.44	20220809	1375	46.91	20230104	0.54	N	119650	500	181 억	847572	N	N	6	N	N
159	20230803	110642	57	100.00	KOSPI	기계	N	N	N	N	N	1999	-96	5	-4.58	562989051	275163	31.40	2140	2145	1998	2720	1470	2095	2046.02	2.33	0	16363	2311	2202	2136	2027	1961	2170	1995	182	625	500	1250	1	1	36335430	726	-1.73	1.23	12	0.76	-1155.00	1623.00	4090	20230425	-51.12	1323	20230104	51.10	4090	-51.12	20230425	1323	51.10	20230104	4860	-58.87	20220809	1375	45.38	20230104	0.54	N	119650	500	181 억	847572	N	N	6	N	N
160	20230803	100642	57	100.00	KOSPI	기계	N	N	N	N	N	2045	-50	5	-2.39	301110525	144988	16.55	2140	2145	2015	2720	1470	2095	2076.80	2.33	0	-13455	2311	2202	2136	2027	1961	2170	1995	182	625	500	1250	5	1	36335430	743	-1.77	1.26	12	0.40	-1155.00	1623.00	4090	20230425	-50.00	1323	20230104	54.57	4090	-50.00	20230425	1323	54.57	20230104	4860	-57.92	20220809	1375	48.73	20230104	0.54	N	119650	500	181 억	847572	N	N	6	N	N
161	20230803	090641	57	100.00	KOSPI	기계	N	N	N	N	N	2085	-10	5	-0.48	97009540	46127	5.26	2140	2145	2075	2720	1470	2095	2103.10	2.33	0	-16642	2311	2202	2136	2027	1961	2170	1995	182	625	500	1250	5	1	36335430	758	-1.81	1.28	12	0.13	-1155.00	1623.00	4090	20230425	-49.02	1323	20230104	57.60	4090	-49.02	20230425	1323	57.60	20230104	4860	-57.10	20220809	1375	51.64	20230104	0.54	N	119650	500	181 억	847572	N	N	6	N	N
162	20230802	160645	57	100.00	KOSPI	기계	N	N	N	N	N	2095	-110	5	-4.99	1892141995	872814	93.85	2230	2245	2070	2865	1545	2205	2168.07	2.51	0	-78066	2301	2252	2176	2127	2051	2277	2152	182	660	500	1320	5	1	36335430	761	-1.81	1.29	12	2.40	-1155.00	1623.00	4090	20230425	-48.78	1323	20230104	58.35	4090	-48.78	20230425	1323	58.35	20230104	4860	-56.89	20220809	1375	52.36	20230104	0.54	N	119650	500	181 억	913549	N	N	6	N	N
163	20230802	150654	57	100.00	KOSPI	기계	N	N	N	N	N	2150	-55	5	-2.49	1785907295	822593	88.45	2230	2245	2070	2865	1545	2205	2171.05	2.51	0	-82392	2301	2252	2176	2127	2051	2277	2152	182	660	500	1320	5	1	36335430	781	-1.86	1.32	12	2.26	-1155.00	1623.00	4090	20230425	-47.43	1323	20230104	62.51	4090	-47.43	20230425	1323	62.51	20230104	4860	-55.76	20220809	1375	56.36	20230104	0.54	N	119650	500	181 억	913549	N	N	3	N	N
164	20230802	140647	57	100.00	KOSPI	기계	N	N	N	N	N	2140	-65	5	-2.95	1684952205	775644	83.41	2230	2245	2070	2865	1545	2205	2172.31	2.51	0	-61946	2301	2252	2176	2127	2051	2277	2152	182	660	500	1320	5	1	36335430	778	-1.85	1.32	12	2.13	-1155.00	1623.00	4090	20230425	-47.68	1323	20230104	61.75	4090	-47.68	20230425	1323	61.75	20230104	4860	-55.97	20220809	1375	55.64	20230104	0.54	N	119650	500	181 억	913549	N	N	3	N	N
165	20230802	130643	57	100.00	KOSPI	기계	N	N	N	N	N	2160	-45	5	-2.04	1521425825	698868	75.15	2230	2245	2070	2865	1545	2205	2176.97	2.51	0	-52710	2301	2252	2176	2127	2051	2277	2152	182	660	500	1320	5	1	36335430	785	-1.87	1.33	12	1.92	-1155.00	1623.00	4090	20230425	-47.19	1323	20230104	63.27	4090	-47.19	20230425	1323	63.27	20230104	4860	-55.56	20220809	1375	57.09	20230104	0.54	N	119650	500	181 억	913549	N	N	3	N	N
166	20230802	120638	57	100.00	KOSPI	기계	N	N	N	N	N	2165	-40	5	-1.81	1417082570	650245	69.92	2230	2245	2070	2865	1545	2205	2179.29	2.51	0	-61517	2301	2252	2176	2127	2051	2277	2152	182	660	500	1320	5	1	36335430	787	-1.87	1.33	12	1.79	-1155.00	1623.00	4090	20230425	-47.07	1323	20230104	63.64	4090	-47.07	20230425	1323	63.64	20230104	4860	-55.45	20220809	1375	57.45	20230104	0.54	N	119650	500	181 억	913549	N	N	3	N	N
167	20230802	110638	57	100.00	KOSPI	기계	N	N	N	N	N	2185	-20	5	-0.91	1285034260	589206	63.36	2230	2245	2070	2865	1545	2205	2180.94	2.51	0	-52198	2301	2252	2176	2127	2051	2277	2152	182	660	500	1320	5	1	36335430	794	-1.89	1.35	12	1.62	-1155.00	1623.00	4090	20230425	-46.58	1323	20230104	65.15	4090	-46.58	20230425	1323	65.15	20230104	4860	-55.04	20220809	1375	58.91	20230104	0.54	N	119650	500	181 억	913549	N	N	3	N	N
168	20230802	100639	57	100.00	KOSPI	기계	N	N	N	N	N	2195	-10	5	-0.45	748630775	347885	37.41	2230	2230	2070	2865	1545	2205	2151.88	2.51	0	-101169	2301	2252	2176	2127	2051	2277	2152	182	660	500	1320	5	1	36335430	798	-1.90	1.35	12	0.96	-1155.00	1623.00	4090	20230425	-46.33	1323	20230104	65.91	4090	-46.33	20230425	1323	65.91	20230104	4860	-54.84	20220809	1375	59.64	20230104	0.54	N	119650	500	181 억	913549	N	N	3	N	N
169	20230802	090640	57	100.00	KOSPI	기계	N	N	N	N	N	2175	-30	5	-1.36	185369995	84348	9.07	2230	2230	2165	2865	1545	2205	2197.64	2.51	0	-36323	2301	2252	2176	2127	2051	2277	2152	182	660	500	1320	5	1	36335430	790	-1.88	1.34	12	0.23	-1155.00	1623.00	4090	20230425	-46.82	1323	20230104	64.40	4090	-46.82	20230425	1323	64.40	20230104	4860	-55.25	20220809	1375	58.18	20230104	0.54	N	119650	500	181 억	913549	N	N	3	N	N
170	20230801	160641	57	100.00	KOSPI	기계	N	N	N	N	N	2205	120	2	5.76	1998917605	913575	127.35	2100	2225	2100	2710	1460	2085	2188.02	2.38	0	50558	2201	2142	2086	2027	1971	2172	2057	182	625	500	1250	5	1	36335430	801	-1.91	1.36	12	2.51	-1155.00	1623.00	4090	20230425	-46.09	1323	20230104	66.67	4090	-46.09	20230425	1323	66.67	20230104	4860	-54.63	20220809	1375	60.36	20230104	0.54	N	119650	500	181 억	863935	N	N	3	N	N
171	20230801	150637	57	100.00	KOSPI	기계	N	N	N	N	N	2200	115	2	5.52	1869804935	855084	119.20	2100	2225	2100	2710	1460	2085	2186.69	2.38	0	62659	2201	2142	2086	2027	1971	2172	2057	182	625	500	1250	5	1	36335430	799	-1.90	1.36	12	2.35	-1155.00	1623.00	4090	20230425	-46.21	1323	20230104	66.29	4090	-46.21	20230425	1323	66.29	20230104	4860	-54.73	20220809	1375	60.00	20230104	0.54	N	119650	500	181 억	863935	N	N	1	N	N
172	20230801	140649	57	100.00	KOSPI	기계	N	N	N	N	N	2180	95	2	4.56	1294097190	594273	82.84	2100	2215	2100	2710	1460	2085	2177.61	2.38	0	60331	2201	2142	2086	2027	1971	2172	2057	182	625	500	1250	5	1	36335430	792	-1.89	1.34	12	1.64	-1155.00	1623.00	4090	20230425	-46.70	1323	20230104	64.78	4090	-46.70	20230425	1323	64.78	20230104	4860	-55.14	20220809	1375	58.55	20230104	0.54	N	119650	500	181 억	863935	N	N	1	N	N
173	20230801	130635	57	100.00	KOSPI	기계	N	N	N	N	N	2200	115	2	5.52	1063347985	487627	67.98	2100	2215	2100	2710	1460	2085	2180.66	2.38	0	59914	2201	2142	2086	2027	1971	2172	2057	182	625	500	1250	5	1	36335430	799	-1.90	1.36	12	1.34	-1155.00	1623.00	4090	20230425	-46.21	1323	20230104	66.29	4090	-46.21	20230425	1323	66.29	20230104	4860	-54.73	20220809	1375	60.00	20230104	0.54	N	119650	500	181 억	863935	N	N	1	N	N
174	20230801	120635	57	100.00	KOSPI	기계	N	N	N	N	N	2205	120	2	5.76	914940335	420245	58.58	2100	2215	2100	2710	1460	2085	2177.16	2.38	0	68036	2201	2142	2086	2027	1971	2172	2057	182	625	500	1250	5	1	36335430	801	-1.91	1.36	12	1.16	-1155.00	1623.00	4090	20230425	-46.09	1323	20230104	66.67	4090	-46.09	20230425	1323	66.67	20230104	4860	-54.63	20220809	1375	60.36	20230104	0.54	N	119650	500	181 억	863935	N	N	1	N	N
175	20230801	110632	57	100.00	KOSPI	기계	N	N	N	N	N	2200	115	2	5.52	768983750	353911	49.34	2100	2200	2100	2710	1460	2085	2172.82	2.38	0	59964	2201	2142	2086	2027	1971	2172	2057	182	625	500	1250	5	1	36335430	799	-1.90	1.36	12	0.97	-1155.00	1623.00	4090	20230425	-46.21	1323	20230104	66.29	4090	-46.21	20230425	1323	66.29	20230104	4860	-54.73	20220809	1375	60.00	20230104	0.54	N	119650	500	181 억	863935	N	N	1	N	N
176	20230801	100637	57	100.00	KOSPI	기계	N	N	N	N	N	2200	115	2	5.52	452854940	209681	29.23	2100	2200	2100	2710	1460	2085	2159.73	2.38	0	25316	2201	2142	2086	2027	1971	2172	2057	182	625	500	1250	5	1	36335430	799	-1.90	1.36	12	0.58	-1155.00	1623.00	4090	20230425	-46.21	1323	20230104	66.29	4090	-46.21	20230425	1323	66.29	20230104	4860	-54.73	20220809	1375	60.00	20230104	0.54	N	119650	500	181 억	863935	N	N	1	N	N
177	20230801	090631	57	100.00	KOSPI	기계	N	N	N	N	N	2105	20	2	0.96	27470710	13012	1.81	2100	2150	2100	2710	1460	2085	2111.18	2.38	0	-55	2201	2142	2086	2027	1971	2172	2057	182	625	500	1250	5	1	36335430	765	-1.82	1.30	12	0.04	-1155.00	1623.00	4090	20230425	-48.53	1323	20230104	59.11	4090	-48.53	20230425	1323	59.11	20230104	4860	-56.69	20220809	1375	53.09	20230104	0.54	N	119650	500	181 억	863935	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History