KissMeData/210540/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 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	160945	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13440	330	2	2.52	1764357620	132729	86.15	13160	13470	13040	17040	9180	13110	13291.35	8.43	-7352	13583	13346	13193	12956	12803	13270	12880	55	3930	500	9170	10	1	11041708	1484	8.31	0.62	12	1.20	1617.00	21776.00	17800	20230725	-24.49	8840	20220930	52.04	17800	-24.49	20230725	10440	28.74	20230327	17800	-24.49	20230725	8840	52.04	20220930	2.31	N	210540	500	55 억	931344	N	N	1	N	N
3	20230831	151218	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13410	300	2	2.29	1692058490	127348	82.66	13160	13470	13040	17040	9180	13110	13286.89	8.43	-5833	13583	13346	13193	12956	12803	13270	12880	55	3930	500	9170	10	1	11041708	1481	8.29	0.62	12	1.15	1617.00	21776.00	17800	20230725	-24.66	8840	20220930	51.70	17800	-24.66	20230725	10440	28.45	20230327	17800	-24.66	20230725	8840	51.70	20220930	2.31	N	210540	500	55 억	931344	N	N	1	N	N
4	20230831	141327	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13450	340	2	2.59	1496119530	112764	73.19	13160	13470	13040	17040	9180	13110	13267.71	8.43	1131	13583	13346	13193	12956	12803	13270	12880	55	3930	500	9170	10	1	11041708	1485	8.32	0.62	12	1.02	1617.00	21776.00	17800	20230725	-24.44	8840	20220930	52.15	17800	-24.44	20230725	10440	28.83	20230327	17800	-24.44	20230725	8840	52.15	20220930	2.31	N	210540	500	55 억	931344	N	N	1	N	N
5	20230831	131250	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13420	310	2	2.36	1121227370	84871	55.09	13160	13450	13040	17040	9180	13110	13210.96	8.43	2421	13583	13346	13193	12956	12803	13270	12880	55	3930	500	9170	10	1	11041708	1482	8.30	0.62	12	0.77	1617.00	21776.00	17800	20230725	-24.61	8840	20220930	51.81	17800	-24.61	20230725	10440	28.54	20230327	17800	-24.61	20230725	8840	51.81	20220930	2.31	N	210540	500	55 억	931344	N	N	1	N	N
6	20230831	121337	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13270	160	2	1.22	744873970	56668	36.78	13160	13280	13040	17040	9180	13110	13144.53	8.43	-359	13583	13346	13193	12956	12803	13270	12880	55	3930	500	9170	10	1	11041708	1465	8.21	0.61	12	0.51	1617.00	21776.00	17800	20230725	-25.45	8840	20220930	50.11	17800	-25.45	20230725	10440	27.11	20230327	17800	-25.45	20230725	8840	50.11	20220930	2.31	N	210540	500	55 억	931344	N	N	1	N	N
7	20230831	111803	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13080	-30	5	-0.23	500490250	38158	24.77	13160	13270	13040	17040	9180	13110	13116.26	8.43	-649	13583	13346	13193	12956	12803	13270	12880	55	3930	500	9170	10	1	11041708	1444	8.09	0.60	12	0.35	1617.00	21776.00	17800	20230725	-26.52	8840	20220930	47.96	17800	-26.52	20230725	10440	25.29	20230327	17800	-26.52	20230725	8840	47.96	20220930	2.31	N	210540	500	55 억	931344	N	N	1	N	N
8	20230831	101423	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13050	-60	5	-0.46	365652770	27853	18.08	13160	13270	13050	17040	9180	13110	13127.95	8.43	2042	13583	13346	13193	12956	12803	13270	12880	55	3930	500	9170	10	1	11041708	1441	8.07	0.60	12	0.25	1617.00	21776.00	17800	20230725	-26.69	8840	20220930	47.62	17800	-26.69	20230725	10440	25.00	20230327	17800	-26.69	20230725	8840	47.62	20220930	2.31	N	210540	500	55 억	931344	N	N	1	N	N
9	20230831	091249	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13140	30	2	0.23	48023170	3652	2.37	13160	13180	13130	17040	9180	13110	13149.83	8.43	-715	13583	13346	13193	12956	12803	13270	12880	55	3930	500	9170	10	1	11041708	1451	8.13	0.60	12	0.03	1617.00	21776.00	17800	20230725	-26.18	8840	20220930	48.64	17800	-26.18	20230725	10440	25.86	20230327	17800	-26.18	20230725	8840	48.64	20220930	2.31	N	210540	500	55 억	931344	N	N	1	N	N
10	20230830	160950	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13110	-30	5	-0.23	2022086450	153275	131.37	13210	13430	13040	17080	9200	13140	13193.32	8.32	12698	13466	13302	13126	12962	12786	13215	12875	55	3940	500	9190	10	1	11041708	1448	8.11	0.60	12	1.39	1617.00	21776.00	17800	20230725	-26.35	8840	20220930	48.30	17800	-26.35	20230725	10440	25.57	20230327	17800	-26.35	20230725	8840	48.30	20220930	2.35	N	210540	500	55 억	918731	N	N	1	N	N
11	20230830	151154	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13100	-40	5	-0.30	1978081400	149918	128.49	13210	13430	13040	17080	9200	13140	13194.77	8.32	12567	13466	13302	13126	12962	12786	13215	12875	55	3940	500	9190	10	1	11041708	1446	8.10	0.60	12	1.36	1617.00	21776.00	17800	20230725	-26.40	8840	20220930	48.19	17800	-26.40	20230725	10440	25.48	20230327	17800	-26.40	20230725	8840	48.19	20220930	2.35	N	210540	500	55 억	918731	N	N	0	N	N
12	20230830	141242	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13070	-70	5	-0.53	1610305660	121877	104.46	13210	13430	13040	17080	9200	13140	13213.12	8.32	734	13466	13302	13126	12962	12786	13215	12875	55	3940	500	9190	10	1	11041708	1443	8.08	0.60	12	1.10	1617.00	21776.00	17800	20230725	-26.57	8840	20220930	47.85	17800	-26.57	20230725	10440	25.19	20230327	17800	-26.57	20230725	8840	47.85	20220930	2.35	N	210540	500	55 억	918731	N	N	0	N	N
13	20230830	131234	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13160	20	2	0.15	1246479510	94094	80.65	13210	13430	13070	17080	9200	13140	13248.27	8.32	3823	13466	13302	13126	12962	12786	13215	12875	55	3940	500	9190	10	1	11041708	1453	8.14	0.60	12	0.85	1617.00	21776.00	17800	20230725	-26.07	8840	20220930	48.87	17800	-26.07	20230725	10440	26.05	20230327	17800	-26.07	20230725	8840	48.87	20220930	2.35	N	210540	500	55 억	918731	N	N	0	N	N
14	20230830	121246	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13170	30	2	0.23	1136355060	85732	73.48	13210	13430	13070	17080	9200	13140	13256.02	8.32	4594	13466	13302	13126	12962	12786	13215	12875	55	3940	500	9190	10	1	11041708	1454	8.14	0.60	12	0.78	1617.00	21776.00	17800	20230725	-26.01	8840	20220930	48.98	17800	-26.01	20230725	10440	26.15	20230327	17800	-26.01	20230725	8840	48.98	20220930	2.35	N	210540	500	55 억	918731	N	N	0	N	N
15	20230830	111748	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13240	100	2	0.76	992874880	74871	64.17	13210	13430	13070	17080	9200	13140	13262.70	8.32	4081	13466	13302	13126	12962	12786	13215	12875	55	3940	500	9190	10	1	11041708	1462	8.19	0.61	12	0.68	1617.00	21776.00	17800	20230725	-25.62	8840	20220930	49.77	17800	-25.62	20230725	10440	26.82	20230327	17800	-25.62	20230725	8840	49.77	20220930	2.35	N	210540	500	55 억	918731	N	N	0	N	N
16	20230830	101326	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13230	90	2	0.68	680258860	51265	43.94	13210	13430	13070	17080	9200	13140	13271.90	8.32	9930	13466	13302	13126	12962	12786	13215	12875	55	3940	500	9190	10	1	11041708	1461	8.18	0.61	12	0.46	1617.00	21776.00	17800	20230725	-25.67	8840	20220930	49.66	17800	-25.67	20230725	10440	26.72	20230327	17800	-25.67	20230725	8840	49.66	20220930	2.35	N	210540	500	55 억	918731	N	N	0	N	N
17	20230830	091226	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13150	10	2	0.08	67565810	5144	4.41	13210	13210	13070	17080	9200	13140	13133.72	8.32	-3075	13466	13302	13126	12962	12786	13215	12875	55	3940	500	9190	10	1	11041708	1452	8.13	0.60	12	0.05	1617.00	21776.00	17800	20230725	-26.12	8840	20220930	48.76	17800	-26.12	20230725	10440	25.96	20230327	17800	-26.12	20230725	8840	48.76	20220930	2.35	N	210540	500	55 억	918731	N	N	0	N	N
18	20230829	160943	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13140	-60	5	-0.45	1520976800	116256	133.30	13290	13290	12950	17160	9240	13200	13082.93	8.22	-21358	13566	13382	13016	12832	12466	13475	12925	55	3960	500	9240	10	1	11041708	1451	8.13	0.60	12	1.05	1617.00	21776.00	17800	20230725	-26.18	8840	20220930	48.64	17800	-26.18	20230725	10440	25.86	20230327	17800	-26.18	20230725	8840	48.64	20220930	2.31	N	210540	500	55 억	907360	N	N	0	N	N
19	20230829	151202	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13090	-110	5	-0.83	1419812770	108532	124.44	13290	13290	12950	17160	9240	13200	13081.97	8.22	-19288	13566	13382	13016	12832	12466	13475	12925	55	3960	500	9240	10	1	11041708	1445	8.10	0.60	12	0.98	1617.00	21776.00	17800	20230725	-26.46	8840	20220930	48.08	17800	-26.46	20230725	10440	25.38	20230327	17800	-26.46	20230725	8840	48.08	20220930	2.31	N	210540	500	55 억	907360	N	N	0	N	N
20	20230829	141328	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12970	-230	5	-1.74	989873640	75588	86.67	13290	13290	12950	17160	9240	13200	13095.65	8.22	-19442	13566	13382	13016	12832	12466	13475	12925	55	3960	500	9240	10	1	11041708	1432	8.02	0.60	12	0.68	1617.00	21776.00	17800	20230725	-27.13	8840	20220930	46.72	17800	-27.13	20230725	10440	24.23	20230327	17800	-27.13	20230725	8840	46.72	20220930	2.31	N	210540	500	55 억	907360	N	N	0	N	N
21	20230829	131232	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13010	-190	5	-1.44	655045540	49841	57.15	13290	13290	13010	17160	9240	13200	13142.70	8.22	-16675	13566	13382	13016	12832	12466	13475	12925	55	3960	500	9240	10	1	11041708	1437	8.05	0.60	12	0.45	1617.00	21776.00	17800	20230725	-26.91	8840	20220930	47.17	17800	-26.91	20230725	10440	24.62	20230327	17800	-26.91	20230725	8840	47.17	20220930	2.31	N	210540	500	55 억	907360	N	N	0	N	N
22	20230829	121321	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13150	-50	5	-0.38	481534420	36571	41.93	13290	13290	13110	17160	9240	13200	13167.11	8.22	-13432	13566	13382	13016	12832	12466	13475	12925	55	3960	500	9240	10	1	11041708	1452	8.13	0.60	12	0.33	1617.00	21776.00	17800	20230725	-26.12	8840	20220930	48.76	17800	-26.12	20230725	10440	25.96	20230327	17800	-26.12	20230725	8840	48.76	20220930	2.31	N	210540	500	55 억	907360	N	N	0	N	N
23	20230829	111958	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13190	-10	5	-0.08	367969240	27949	32.05	13290	13290	13110	17160	9240	13200	13165.74	8.22	-6786	13566	13382	13016	12832	12466	13475	12925	55	3960	500	9240	10	1	11041708	1456	8.16	0.61	12	0.25	1617.00	21776.00	17800	20230725	-25.90	8840	20220930	49.21	17800	-25.90	20230725	10440	26.34	20230327	17800	-25.90	20230725	8840	49.21	20220930	2.31	N	210540	500	55 억	907360	N	N	0	N	N
24	20230829	101421	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13130	-70	5	-0.53	212164870	16112	18.47	13290	13290	13110	17160	9240	13200	13168.13	8.22	-8414	13566	13382	13016	12832	12466	13475	12925	55	3960	500	9240	10	1	11041708	1450	8.12	0.60	12	0.15	1617.00	21776.00	17800	20230725	-26.24	8840	20220930	48.53	17800	-26.24	20230725	10440	25.77	20230327	17800	-26.24	20230725	8840	48.53	20220930	2.31	N	210540	500	55 억	907360	N	N	0	N	N
25	20230829	090928	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13200	0	3	0.00	47159500	3574	4.10	13290	13290	13140	17160	9240	13200	13195.16	8.22	-2821	13566	13382	13016	12832	12466	13475	12925	55	3960	500	9240	10	1	11041708	1458	8.16	0.61	12	0.03	1617.00	21776.00	17800	20230725	-25.84	8840	20220930	49.32	17800	-25.84	20230725	10440	26.44	20230327	17800	-25.84	20230725	8840	49.32	20220930	2.31	N	210540	500	55 억	907360	N	N	0	N	N
26	20230828	160916	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13200	500	2	3.94	1135136460	87122	110.33	12710	13200	12650	16510	8890	12700	13029.27	8.01	21984	13046	12872	12756	12582	12466	12815	12525	55	3810	500	8890	10	1	11041708	1458	8.16	0.61	12	0.79	1617.00	21776.00	17800	20230725	-25.84	8840	20220930	49.32	17800	-25.84	20230725	10440	26.44	20230327	17800	-25.84	20230725	8840	49.32	20220930	2.33	N	210540	500	55 억	884156	N	N	0	N	N
27	20230828	150926	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13170	470	2	3.70	1016086060	78077	98.87	12710	13190	12650	16510	8890	12700	13013.90	8.01	24568	13046	12872	12756	12582	12466	12815	12525	55	3810	500	8890	10	1	11041708	1454	8.14	0.60	12	0.71	1617.00	21776.00	17800	20230725	-26.01	8840	20220930	48.98	17800	-26.01	20230725	10440	26.15	20230327	17800	-26.01	20230725	8840	48.98	20220930	2.33	N	210540	500	55 억	884156	N	N	0	N	N
28	20230828	140927	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13060	360	2	2.83	847987500	65287	82.68	12710	13130	12650	16510	8890	12700	12988.61	8.01	22259	13046	12872	12756	12582	12466	12815	12525	55	3810	500	8890	10	1	11041708	1442	8.08	0.60	12	0.59	1617.00	21776.00	17800	20230725	-26.63	8840	20220930	47.74	17800	-26.63	20230725	10440	25.10	20230327	17800	-26.63	20230725	8840	47.74	20220930	2.33	N	210540	500	55 억	884156	N	N	0	N	N
29	20230828	130936	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13040	340	2	2.68	789068630	60779	76.97	12710	13130	12650	16510	8890	12700	12982.59	8.01	19544	13046	12872	12756	12582	12466	12815	12525	55	3810	500	8890	10	1	11041708	1440	8.06	0.60	12	0.55	1617.00	21776.00	17800	20230725	-26.74	8840	20220930	47.51	17800	-26.74	20230725	10440	24.90	20230327	17800	-26.74	20230725	8840	47.51	20220930	2.33	N	210540	500	55 억	884156	N	N	0	N	N
30	20230828	120928	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13050	350	2	2.76	725649270	55915	70.81	12710	13130	12650	16510	8890	12700	12977.72	8.01	16670	13046	12872	12756	12582	12466	12815	12525	55	3810	500	8890	10	1	11041708	1441	8.07	0.60	12	0.51	1617.00	21776.00	17800	20230725	-26.69	8840	20220930	47.62	17800	-26.69	20230725	10440	25.00	20230327	17800	-26.69	20230725	8840	47.62	20220930	2.33	N	210540	500	55 억	884156	N	N	0	N	N
31	20230828	110923	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13030	330	2	2.60	562464790	43424	54.99	12710	13080	12650	16510	8890	12700	12952.86	8.01	10433	13046	12872	12756	12582	12466	12815	12525	55	3810	500	8890	10	1	11041708	1439	8.06	0.60	12	0.39	1617.00	21776.00	17800	20230725	-26.80	8840	20220930	47.40	17800	-26.80	20230725	10440	24.81	20230327	17800	-26.80	20230725	8840	47.40	20220930	2.33	N	210540	500	55 억	884156	N	N	0	N	N
32	20230828	100914	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13040	340	2	2.68	376473600	29153	36.92	12710	13070	12650	16510	8890	12700	12913.72	8.01	10460	13046	12872	12756	12582	12466	12815	12525	55	3810	500	8890	10	1	11041708	1440	8.06	0.60	12	0.26	1617.00	21776.00	17800	20230725	-26.74	8840	20220930	47.51	17800	-26.74	20230725	10440	24.90	20230327	17800	-26.74	20230725	8840	47.51	20220930	2.33	N	210540	500	55 억	884156	N	N	0	N	N
33	20230828	090927	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12700	0	3	0.00	62877070	4960	6.28	12710	12780	12650	16510	8890	12700	12676.83	8.01	2132	13046	12872	12756	12582	12466	12815	12525	55	3810	500	8890	10	1	11041708	1402	7.85	0.58	12	0.04	1617.00	21776.00	17800	20230725	-28.65	8840	20220930	43.67	17800	-28.65	20230725	10440	21.65	20230327	17800	-28.65	20230725	8840	43.67	20220930	2.33	N	210540	500	55 억	884156	N	N	0	N	N
34	20230825	160920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12700	-250	5	-1.93	1001817160	78736	91.24	12860	12930	12640	16830	9070	12950	12723.75	7.97	3183	13183	13066	12843	12726	12503	13125	12785	55	3880	500	9060	10	1	11041708	1402	7.85	0.58	12	0.71	1617.00	21776.00	17800	20230725	-28.65	8840	20220930	43.67	17800	-28.65	20230725	10440	21.65	20230327	17800	-28.65	20230725	8840	43.67	20220930	2.23	N	210540	500	55 억	880197	N	N	2	N	N
35	20230825	150926	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12690	-260	5	-2.01	976904670	76774	88.97	12860	12930	12640	16830	9070	12950	12724.42	7.97	2604	13183	13066	12843	12726	12503	13125	12785	55	3880	500	9060	10	1	11041708	1401	7.85	0.58	12	0.70	1617.00	21776.00	17800	20230725	-28.71	8840	20220930	43.55	17800	-28.71	20230725	10440	21.55	20230327	17800	-28.71	20230725	8840	43.55	20220930	2.23	N	210540	500	55 억	880197	N	N	2	N	N
36	20230825	140924	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12720	-230	5	-1.78	591205170	46317	53.67	12860	12930	12660	16830	9070	12950	12764.32	7.97	-6045	13183	13066	12843	12726	12503	13125	12785	55	3880	500	9060	10	1	11041708	1405	7.87	0.58	12	0.42	1617.00	21776.00	17800	20230725	-28.54	8840	20220930	43.89	17800	-28.54	20230725	10440	21.84	20230327	17800	-28.54	20230725	8840	43.89	20220930	2.23	N	210540	500	55 억	880197	N	N	2	N	N
37	20230825	130919	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12750	-200	5	-1.54	560019980	43864	50.83	12860	12930	12660	16830	9070	12950	12767.19	7.97	-6195	13183	13066	12843	12726	12503	13125	12785	55	3880	500	9060	10	1	11041708	1408	7.88	0.59	12	0.40	1617.00	21776.00	17800	20230725	-28.37	8840	20220930	44.23	17800	-28.37	20230725	10440	22.13	20230327	17800	-28.37	20230725	8840	44.23	20220930	2.23	N	210540	500	55 억	880197	N	N	2	N	N
38	20230825	120920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12730	-220	5	-1.70	355063240	27722	32.13	12860	12930	12730	16830	9070	12950	12808.00	7.97	-4520	13183	13066	12843	12726	12503	13125	12785	55	3880	500	9060	10	1	11041708	1406	7.87	0.58	12	0.25	1617.00	21776.00	17800	20230725	-28.48	8840	20220930	44.00	17800	-28.48	20230725	10440	21.93	20230327	17800	-28.48	20230725	8840	44.00	20220930	2.23	N	210540	500	55 억	880197	N	N	2	N	N
39	20230825	110920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12820	-130	5	-1.00	221746820	17275	20.02	12860	12930	12760	16830	9070	12950	12836.28	7.97	-3102	13183	13066	12843	12726	12503	13125	12785	55	3880	500	9060	10	1	11041708	1416	7.93	0.59	12	0.16	1617.00	21776.00	17800	20230725	-27.98	8840	20220930	45.02	17800	-27.98	20230725	10440	22.80	20230327	17800	-27.98	20230725	8840	45.02	20220930	2.23	N	210540	500	55 억	880197	N	N	2	N	N
40	20230825	100925	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12810	-140	5	-1.08	166751410	12985	15.05	12860	12930	12760	16830	9070	12950	12841.85	7.97	-896	13183	13066	12843	12726	12503	13125	12785	55	3880	500	9060	10	1	11041708	1414	7.92	0.59	12	0.12	1617.00	21776.00	17800	20230725	-28.03	8840	20220930	44.91	17800	-28.03	20230725	10440	22.70	20230327	17800	-28.03	20230725	8840	44.91	20220930	2.23	N	210540	500	55 억	880197	N	N	2	N	N
41	20230825	090918	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12800	-150	5	-1.16	36527490	2852	3.31	12860	12880	12760	16830	9070	12950	12807.68	7.97	190	13183	13066	12843	12726	12503	13125	12785	55	3880	500	9060	10	1	11041708	1413	7.92	0.59	12	0.03	1617.00	21776.00	17800	20230725	-28.09	8840	20220930	44.80	17800	-28.09	20230725	10440	22.61	20230327	17800	-28.09	20230725	8840	44.80	20220930	2.23	N	210540	500	55 억	880197	N	N	2	N	N
42	20230824	160913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12950	330	2	2.61	1105614350	85979	62.64	12650	12960	12620	16400	8840	12620	12859.11	7.69	28051	13106	12862	12726	12482	12346	12795	12415	55	3780	500	8830	10	1	11041708	1430	8.01	0.59	12	0.78	1617.00	21776.00	17800	20230725	-27.25	8840	20220930	46.49	17800	-27.25	20230725	10440	24.04	20230327	17800	-27.25	20230725	8840	46.49	20220930	2.24	N	210540	500	55 억	848603	N	N	2	N	N
43	20230824	150913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12930	310	2	2.46	1094389480	85112	62.01	12650	12960	12620	16400	8840	12620	12858.23	7.69	27419	13106	12862	12726	12482	12346	12795	12415	55	3780	500	8830	10	1	11041708	1428	8.00	0.59	12	0.77	1617.00	21776.00	17800	20230725	-27.36	8840	20220930	46.27	17800	-27.36	20230725	10440	23.85	20230327	17800	-27.36	20230725	8840	46.27	20220930	2.24	N	210540	500	55 억	848603	N	N	2	N	N
44	20230824	140913	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12910	290	2	2.30	953775390	74220	54.07	12650	12960	12620	16400	8840	12620	12850.65	7.69	25320	13106	12862	12726	12482	12346	12795	12415	55	3780	500	8830	10	1	11041708	1425	7.98	0.59	12	0.67	1617.00	21776.00	17800	20230725	-27.47	8840	20220930	46.04	17800	-27.47	20230725	10440	23.66	20230327	17800	-27.47	20230725	8840	46.04	20220930	2.24	N	210540	500	55 억	848603	N	N	2	N	N
45	20230824	130917	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12920	300	2	2.38	808262600	62955	45.87	12650	12950	12620	16400	8840	12620	12838.74	7.69	21370	13106	12862	12726	12482	12346	12795	12415	55	3780	500	8830	10	1	11041708	1427	7.99	0.59	12	0.57	1617.00	21776.00	17800	20230725	-27.42	8840	20220930	46.15	17800	-27.42	20230725	10440	23.75	20230327	17800	-27.42	20230725	8840	46.15	20220930	2.24	N	210540	500	55 억	848603	N	N	2	N	N
46	20230824	120920	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12910	290	2	2.30	675210900	52656	38.36	12650	12940	12620	16400	8840	12620	12823.06	7.69	16354	13106	12862	12726	12482	12346	12795	12415	55	3780	500	8830	10	1	11041708	1425	7.98	0.59	12	0.48	1617.00	21776.00	17800	20230725	-27.47	8840	20220930	46.04	17800	-27.47	20230725	10440	23.66	20230327	17800	-27.47	20230725	8840	46.04	20220930	2.24	N	210540	500	55 억	848603	N	N	2	N	N
47	20230824	110916	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12850	230	2	1.82	528436560	41242	30.05	12650	12940	12620	16400	8840	12620	12813.07	7.69	11316	13106	12862	12726	12482	12346	12795	12415	55	3780	500	8830	10	1	11041708	1419	7.95	0.59	12	0.37	1617.00	21776.00	17800	20230725	-27.81	8840	20220930	45.36	17800	-27.81	20230725	10440	23.08	20230327	17800	-27.81	20230725	8840	45.36	20220930	2.24	N	210540	500	55 억	848603	N	N	2	N	N
48	20230824	100911	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12750	130	2	1.03	357793720	27975	20.38	12650	12910	12620	16400	8840	12620	12789.77	7.69	6784	13106	12862	12726	12482	12346	12795	12415	55	3780	500	8830	10	1	11041708	1408	7.88	0.59	12	0.25	1617.00	21776.00	17800	20230725	-28.37	8840	20220930	44.23	17800	-28.37	20230725	10440	22.13	20230327	17800	-28.37	20230725	8840	44.23	20220930	2.24	N	210540	500	55 억	848603	N	N	2	N	N
49	20230824	090914	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12800	180	2	1.43	41125770	3222	2.35	12650	12810	12650	16400	8840	12620	12764.05	7.69	1449	13106	12862	12726	12482	12346	12795	12415	55	3780	500	8830	10	1	11041708	1413	7.92	0.59	12	0.03	1617.00	21776.00	17800	20230725	-28.09	8840	20220930	44.80	17800	-28.09	20230725	10440	22.61	20230327	17800	-28.09	20230725	8840	44.80	20220930	2.24	N	210540	500	55 억	848603	N	N	2	N	N
50	20230823	160911	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12620	-270	5	-2.09	1741256480	137127	187.98	12970	12970	12590	16750	9030	12890	12698.44	7.23	53361	13430	13160	13010	12740	12590	13085	12665	55	3860	500	9020	10	1	11041708	1393	7.80	0.58	12	1.24	1617.00	21776.00	17800	20230725	-29.10	8840	20220930	42.76	17800	-29.10	20230725	10440	20.88	20230327	17800	-29.10	20230725	8840	42.76	20220930	2.26	N	210540	500	55 억	798554	N	N	2	N	N
51	20230823	150908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12610	-280	5	-2.17	1672031990	131644	180.47	12970	12970	12590	16750	9030	12890	12701.16	7.23	50063	13430	13160	13010	12740	12590	13085	12665	55	3860	500	9020	10	1	11041708	1392	7.80	0.58	12	1.19	1617.00	21776.00	17800	20230725	-29.16	8840	20220930	42.65	17800	-29.16	20230725	10440	20.79	20230327	17800	-29.16	20230725	8840	42.65	20220930	2.26	N	210540	500	55 억	798554	N	N	2	N	N
52	20230823	140917	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12610	-280	5	-2.17	1410029980	110881	152.00	12970	12970	12600	16750	9030	12890	12716.61	7.23	37881	13430	13160	13010	12740	12590	13085	12665	55	3860	500	9020	10	1	11041708	1392	7.80	0.58	12	1.00	1617.00	21776.00	17800	20230725	-29.16	8840	20220930	42.65	17800	-29.16	20230725	10440	20.79	20230327	17800	-29.16	20230725	8840	42.65	20220930	2.26	N	210540	500	55 억	798554	N	N	2	N	N
53	20230823	130908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12650	-240	5	-1.86	1140122250	89501	122.69	12970	12970	12640	16750	9030	12890	12738.65	7.23	26737	13430	13160	13010	12740	12590	13085	12665	55	3860	500	9020	10	1	11041708	1397	7.82	0.58	12	0.81	1617.00	21776.00	17800	20230725	-28.93	8840	20220930	43.10	17800	-28.93	20230725	10440	21.17	20230327	17800	-28.93	20230725	8840	43.10	20220930	2.26	N	210540	500	55 억	798554	N	N	2	N	N
54	20230823	120915	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12680	-210	5	-1.63	918810260	72021	98.73	12970	12970	12680	16750	9030	12890	12757.53	7.23	19696	13430	13160	13010	12740	12590	13085	12665	55	3860	500	9020	10	1	11041708	1400	7.84	0.58	12	0.65	1617.00	21776.00	17800	20230725	-28.76	8840	20220930	43.44	17800	-28.76	20230725	10440	21.46	20230327	17800	-28.76	20230725	8840	43.44	20220930	2.26	N	210540	500	55 억	798554	N	N	2	N	N
55	20230823	110910	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12700	-190	5	-1.47	668686450	52334	71.74	12970	12970	12680	16750	9030	12890	12777.29	7.23	12366	13430	13160	13010	12740	12590	13085	12665	55	3860	500	9020	10	1	11041708	1402	7.85	0.58	12	0.47	1617.00	21776.00	17800	20230725	-28.65	8840	20220930	43.67	17800	-28.65	20230725	10440	21.65	20230327	17800	-28.65	20230725	8840	43.67	20220930	2.26	N	210540	500	55 억	798554	N	N	2	N	N
56	20230823	100911	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12850	-40	5	-0.31	367657390	28742	39.40	12970	12970	12700	16750	9030	12890	12791.64	7.23	6457	13430	13160	13010	12740	12590	13085	12665	55	3860	500	9020	10	1	11041708	1419	7.95	0.59	12	0.26	1617.00	21776.00	17800	20230725	-27.81	8840	20220930	45.36	17800	-27.81	20230725	10440	23.08	20230327	17800	-27.81	20230725	8840	45.36	20220930	2.26	N	210540	500	55 억	798554	N	N	2	N	N
57	20230823	090918	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12920	30	2	0.23	9838240	763	1.05	12970	12970	12890	16750	9030	12890	12894.15	7.23	233	13430	13160	13010	12740	12590	13085	12665	55	3860	500	9020	10	1	11041708	1427	7.99	0.59	12	0.01	1617.00	21776.00	17800	20230725	-27.42	8840	20220930	46.15	17800	-27.42	20230725	10440	23.75	20230327	17800	-27.42	20230725	8840	46.15	20220930	2.26	N	210540	500	55 억	798554	N	N	2	N	N
58	20230822	160905	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12890	-250	5	-1.90	947403410	72572	111.24	13220	13280	12860	17080	9200	13140	13055.25	7.16	7786	13600	13370	13160	12930	12720	13485	13045	55	3940	500	9190	10	1	11041708	1423	7.97	0.59	12	0.66	1617.00	21776.00	17800	20230725	-27.58	8840	20220930	45.81	17800	-27.58	20230725	10440	23.47	20230327	17800	-27.58	20230725	8840	45.81	20220930	2.23	N	210540	500	55 억	790957	N	N	2	N	N
59	20230822	150906	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12920	-220	5	-1.67	901034870	68979	105.73	13220	13280	12860	17080	9200	13140	13062.45	7.16	7048	13600	13370	13160	12930	12720	13485	13045	55	3940	500	9190	10	1	11041708	1427	7.99	0.59	12	0.62	1617.00	21776.00	17800	20230725	-27.42	8840	20220930	46.15	17800	-27.42	20230725	10440	23.75	20230327	17800	-27.42	20230725	8840	46.15	20220930	2.23	N	210540	500	55 억	790957	N	N	5	N	N
60	20230822	140907	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12990	-150	5	-1.14	616655230	46953	71.97	13220	13280	12980	17080	9200	13140	13133.46	7.16	-751	13600	13370	13160	12930	12720	13485	13045	55	3940	500	9190	10	1	11041708	1434	8.03	0.60	12	0.43	1617.00	21776.00	17800	20230725	-27.02	8840	20220930	46.95	17800	-27.02	20230725	10440	24.43	20230327	17800	-27.02	20230725	8840	46.95	20220930	2.23	N	210540	500	55 억	790957	N	N	5	N	N
61	20230822	130904	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13200	60	2	0.46	541998620	41243	63.22	13220	13280	13000	17080	9200	13140	13141.59	7.16	-436	13600	13370	13160	12930	12720	13485	13045	55	3940	500	9190	10	1	11041708	1458	8.16	0.61	12	0.37	1617.00	21776.00	17800	20230725	-25.84	8840	20220930	49.32	17800	-25.84	20230725	10440	26.44	20230327	17800	-25.84	20230725	8840	49.32	20220930	2.23	N	210540	500	55 억	790957	N	N	5	N	N
62	20230822	120852	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13210	70	2	0.53	492167320	37457	57.41	13220	13280	13000	17080	9200	13140	13139.53	7.16	126	13600	13370	13160	12930	12720	13485	13045	55	3940	500	9190	10	1	11041708	1459	8.17	0.61	12	0.34	1617.00	21776.00	17800	20230725	-25.79	8840	20220930	49.43	17800	-25.79	20230725	10440	26.53	20230327	17800	-25.79	20230725	8840	49.43	20220930	2.23	N	210540	500	55 억	790957	N	N	5	N	N
63	20230822	110905	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13220	80	2	0.61	398940350	30392	46.58	13220	13280	13000	17080	9200	13140	13126.49	7.16	-1457	13600	13370	13160	12930	12720	13485	13045	55	3940	500	9190	10	1	11041708	1460	8.18	0.61	12	0.28	1617.00	21776.00	17800	20230725	-25.73	8840	20220930	49.55	17800	-25.73	20230725	10440	26.63	20230327	17800	-25.73	20230725	8840	49.55	20220930	2.23	N	210540	500	55 억	790957	N	N	5	N	N
64	20230822	100901	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13200	60	2	0.46	330430450	25209	38.64	13220	13280	13000	17080	9200	13140	13107.64	7.16	-3016	13600	13370	13160	12930	12720	13485	13045	55	3940	500	9190	10	1	11041708	1458	8.16	0.61	12	0.23	1617.00	21776.00	17800	20230725	-25.84	8840	20220930	49.32	17800	-25.84	20230725	10440	26.44	20230327	17800	-25.84	20230725	8840	49.32	20220930	2.23	N	210540	500	55 억	790957	N	N	5	N	N
65	20230822	090902	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13140	0	3	0.00	45907190	3474	5.32	13220	13280	13140	17080	9200	13140	13214.50	7.16	-1858	13600	13370	13160	12930	12720	13485	13045	55	3940	500	9190	10	1	11041708	1451	8.13	0.60	12	0.03	1617.00	21776.00	17800	20230725	-26.18	8840	20220930	48.64	17800	-26.18	20230725	10440	25.86	20230327	17800	-26.18	20230725	8840	48.64	20220930	2.23	N	210540	500	55 억	790957	N	N	5	N	N
66	20230821	160859	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13140	70	2	0.54	855740800	65159	122.57	13070	13390	12950	16990	9150	13070	13133.15	7.17	-3010	13396	13232	13076	12912	12756	13155	12835	55	3920	500	9140	10	1	11041708	1451	8.13	0.60	12	0.59	1617.00	21776.00	17800	20230725	-26.18	8840	20220930	48.64	17800	-26.18	20230725	10440	25.86	20230327	17800	-26.18	20230725	8840	48.64	20220930	2.22	N	210540	500	55 억	791513	N	N	5	N	N
67	20230821	150906	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13200	130	2	0.99	828537560	63090	118.68	13070	13390	12950	16990	9150	13070	13132.66	7.17	-2875	13396	13232	13076	12912	12756	13155	12835	55	3920	500	9140	10	1	11041708	1458	8.16	0.61	12	0.57	1617.00	21776.00	17800	20230725	-25.84	8840	20220930	49.32	17800	-25.84	20230725	10440	26.44	20230327	17800	-25.84	20230725	8840	49.32	20220930	2.22	N	210540	500	55 억	791513	N	N	4	N	N
68	20230821	140902	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13290	220	2	1.68	694245980	52931	99.57	13070	13390	12950	16990	9150	13070	13116.08	7.17	2231	13396	13232	13076	12912	12756	13155	12835	55	3920	500	9140	10	1	11041708	1467	8.22	0.61	12	0.48	1617.00	21776.00	17800	20230725	-25.34	8840	20220930	50.34	17800	-25.34	20230725	10440	27.30	20230327	17800	-25.34	20230725	8840	50.34	20220930	2.22	N	210540	500	55 억	791513	N	N	4	N	N
69	20230821	130912	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13200	130	2	0.99	531993530	40726	76.61	13070	13210	12950	16990	9150	13070	13062.74	7.17	5460	13396	13232	13076	12912	12756	13155	12835	55	3920	500	9140	10	1	11041708	1458	8.16	0.61	12	0.37	1617.00	21776.00	17800	20230725	-25.84	8840	20220930	49.32	17800	-25.84	20230725	10440	26.44	20230327	17800	-25.84	20230725	8840	49.32	20220930	2.22	N	210540	500	55 억	791513	N	N	4	N	N
70	20230821	120909	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13110	40	2	0.31	453664120	34772	65.41	13070	13180	12950	16990	9150	13070	13046.80	7.17	4908	13396	13232	13076	12912	12756	13155	12835	55	3920	500	9140	10	1	11041708	1448	8.11	0.60	12	0.31	1617.00	21776.00	17800	20230725	-26.35	8840	20220930	48.30	17800	-26.35	20230725	10440	25.57	20230327	17800	-26.35	20230725	8840	48.30	20220930	2.22	N	210540	500	55 억	791513	N	N	4	N	N
71	20230821	110902	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13120	50	2	0.38	406331400	31155	58.61	13070	13180	12950	16990	9150	13070	13042.23	7.17	6083	13396	13232	13076	12912	12756	13155	12835	55	3920	500	9140	10	1	11041708	1449	8.11	0.60	12	0.28	1617.00	21776.00	17800	20230725	-26.29	8840	20220930	48.42	17800	-26.29	20230725	10440	25.67	20230327	17800	-26.29	20230725	8840	48.42	20220930	2.22	N	210540	500	55 억	791513	N	N	4	N	N
72	20230821	100900	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13080	10	2	0.08	279385190	21438	40.33	13070	13180	12950	16990	9150	13070	13032.19	7.17	2891	13396	13232	13076	12912	12756	13155	12835	55	3920	500	9140	10	1	11041708	1444	8.09	0.60	12	0.19	1617.00	21776.00	17800	20230725	-26.52	8840	20220930	47.96	17800	-26.52	20230725	10440	25.29	20230327	17800	-26.52	20230725	8840	47.96	20220930	2.22	N	210540	500	55 억	791513	N	N	4	N	N
73	20230821	090908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13070	0	3	0.00	45299620	3458	6.51	13070	13180	13070	16990	9150	13070	13100.22	7.17	78	13396	13232	13076	12912	12756	13155	12835	55	3920	500	9140	10	1	11041708	1443	8.08	0.60	12	0.03	1617.00	21776.00	17800	20230725	-26.57	8840	20220930	47.85	17800	-26.57	20230725	10440	25.19	20230327	17800	-26.57	20230725	8840	47.85	20220930	2.22	N	210540	500	55 억	791513	N	N	4	N	N
74	20230818	160902	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13070	-80	5	-0.61	688820270	52830	61.57	13080	13240	12920	17090	9210	13150	13038.19	7.14	9480	13536	13342	13076	12882	12616	13210	12750	55	3940	500	9200	10	1	11041708	1443	8.08	0.60	12	0.48	1617.00	21776.00	17800	20230725	-26.57	8840	20220930	47.85	17800	-26.57	20230725	10440	25.19	20230327	17800	-26.57	20230725	8840	47.85	20220930	2.15	N	210540	500	55 억	787844	N	N	4	N	N
75	20230818	150853	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13000	-150	5	-1.14	640096650	49084	57.20	13080	13240	12920	17090	9210	13150	13040.62	7.14	8488	13536	13342	13076	12882	12616	13210	12750	55	3940	500	9200	10	1	11041708	1435	8.04	0.60	12	0.44	1617.00	21776.00	17800	20230725	-26.97	8840	20220930	47.06	17800	-26.97	20230725	10440	24.52	20230327	17800	-26.97	20230725	8840	47.06	20220930	2.15	N	210540	500	55 억	787844	N	N	12	N	N
76	20230818	140900	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13070	-80	5	-0.61	469846620	35990	41.94	13080	13240	12920	17090	9210	13150	13054.66	7.14	5523	13536	13342	13076	12882	12616	13210	12750	55	3940	500	9200	10	1	11041708	1443	8.08	0.60	12	0.33	1617.00	21776.00	17800	20230725	-26.57	8840	20220930	47.85	17800	-26.57	20230725	10440	25.19	20230327	17800	-26.57	20230725	8840	47.85	20220930	2.15	N	210540	500	55 억	787844	N	N	12	N	N
77	20230818	130853	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13120	-30	5	-0.23	407226140	31212	36.37	13080	13240	12920	17090	9210	13150	13046.77	7.14	7631	13536	13342	13076	12882	12616	13210	12750	55	3940	500	9200	10	1	11041708	1449	8.11	0.60	12	0.28	1617.00	21776.00	17800	20230725	-26.29	8840	20220930	48.42	17800	-26.29	20230725	10440	25.67	20230327	17800	-26.29	20230725	8840	48.42	20220930	2.15	N	210540	500	55 억	787844	N	N	12	N	N
78	20230818	120905	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13130	-20	5	-0.15	371787080	28505	33.22	13080	13240	12920	17090	9210	13150	13042.50	7.14	6365	13536	13342	13076	12882	12616	13210	12750	55	3940	500	9200	10	1	11041708	1450	8.12	0.60	12	0.26	1617.00	21776.00	17800	20230725	-26.24	8840	20220930	48.53	17800	-26.24	20230725	10440	25.77	20230327	17800	-26.24	20230725	8840	48.53	20220930	2.15	N	210540	500	55 억	787844	N	N	12	N	N
79	20230818	110857	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13100	-50	5	-0.38	250382250	19243	22.42	13080	13120	12920	17090	9210	13150	13010.88	7.14	3004	13536	13342	13076	12882	12616	13210	12750	55	3940	500	9200	10	1	11041708	1446	8.10	0.60	12	0.17	1617.00	21776.00	17800	20230725	-26.40	8840	20220930	48.19	17800	-26.40	20230725	10440	25.48	20230327	17800	-26.40	20230725	8840	48.19	20220930	2.15	N	210540	500	55 억	787844	N	N	12	N	N
80	20230818	100901	55	40.00	KOSPI	기계	N	N	N	Y	40	N	12940	-210	5	-1.60	156808450	12049	14.04	13080	13120	12920	17090	9210	13150	13013.09	7.14	-1034	13536	13342	13076	12882	12616	13210	12750	55	3940	500	9200	10	1	11041708	1429	8.00	0.59	12	0.11	1617.00	21776.00	17800	20230725	-27.30	8840	20220930	46.38	17800	-27.30	20230725	10440	23.95	20230327	17800	-27.30	20230725	8840	46.38	20220930	2.15	N	210540	500	55 억	787844	N	N	12	N	N
81	20230818	090905	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13110	-40	5	-0.30	37985380	2911	3.39	13080	13110	12970	17090	9210	13150	13045.31	7.14	-529	13536	13342	13076	12882	12616	13210	12750	55	3940	500	9200	10	1	11041708	1448	8.11	0.60	12	0.03	1617.00	21776.00	17800	20230725	-26.35	8840	20220930	48.30	17800	-26.35	20230725	10440	25.57	20230327	17800	-26.35	20230725	8840	48.30	20220930	2.15	N	210540	500	55 억	787844	N	N	12	N	N
82	20230817	160900	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13150	-170	5	-1.28	1120129200	85771	80.51	13210	13270	12810	17310	9330	13320	13059.12	7.04	9328	13933	13626	13443	13136	12953	13535	13045	55	3990	500	9320	10	1	11041708	1452	8.13	0.60	12	0.78	1617.00	21776.00	17800	20230725	-26.12	8840	20220930	48.76	17800	-26.12	20230725	10440	25.96	20230327	17800	-26.12	20230725	8840	48.76	20220930	2.56	N	210540	500	55 억	777503	N	N	12	N	N
83	20230817	150906	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13210	-110	5	-0.83	1057213560	80992	76.02	13210	13270	12810	17310	9330	13320	13053.31	7.04	8211	13933	13626	13443	13136	12953	13535	13045	55	3990	500	9320	10	1	11041708	1459	8.17	0.61	12	0.73	1617.00	21776.00	17800	20230725	-25.79	8840	20220930	49.43	17800	-25.79	20230725	10440	26.53	20230327	17800	-25.79	20230725	8840	49.43	20220930	2.56	N	210540	500	55 억	777503	N	N	1	N	N
84	20230817	140858	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13200	-120	5	-0.90	875754050	67240	63.11	13210	13270	12810	17310	9330	13320	13024.30	7.04	7127	13933	13626	13443	13136	12953	13535	13045	55	3990	500	9320	10	1	11041708	1458	8.16	0.61	12	0.61	1617.00	21776.00	17800	20230725	-25.84	8840	20220930	49.32	17800	-25.84	20230725	10440	26.44	20230327	17800	-25.84	20230725	8840	49.32	20220930	2.56	N	210540	500	55 억	777503	N	N	1	N	N
85	20230817	130855	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13170	-150	5	-1.13	827803100	63607	59.70	13210	13270	12810	17310	9330	13320	13014.34	7.04	8277	13933	13626	13443	13136	12953	13535	13045	55	3990	500	9320	10	1	11041708	1454	8.14	0.60	12	0.58	1617.00	21776.00	17800	20230725	-26.01	8840	20220930	48.98	17800	-26.01	20230725	10440	26.15	20230327	17800	-26.01	20230725	8840	48.98	20220930	2.56	N	210540	500	55 억	777503	N	N	1	N	N
86	20230817	120859	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13170	-150	5	-1.13	794066630	61045	57.30	13210	13270	12810	17310	9330	13320	13007.89	7.04	7390	13933	13626	13443	13136	12953	13535	13045	55	3990	500	9320	10	1	11041708	1454	8.14	0.60	12	0.55	1617.00	21776.00	17800	20230725	-26.01	8840	20220930	48.98	17800	-26.01	20230725	10440	26.15	20230327	17800	-26.01	20230725	8840	48.98	20220930	2.56	N	210540	500	55 억	777503	N	N	1	N	N
87	20230817	110859	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13090	-230	5	-1.73	688895790	53028	49.77	13210	13270	12810	17310	9330	13320	12991.17	7.04	1812	13933	13626	13443	13136	12953	13535	13045	55	3990	500	9320	10	1	11041708	1445	8.10	0.60	12	0.48	1617.00	21776.00	17800	20230725	-26.46	8840	20220930	48.08	17800	-26.46	20230725	10440	25.38	20230327	17800	-26.46	20230725	8840	48.08	20220930	2.56	N	210540	500	55 억	777503	N	N	1	N	N
88	20230817	100854	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13000	-320	5	-2.40	550183540	42369	39.77	13210	13270	12810	17310	9330	13320	12985.52	7.04	-2905	13933	13626	13443	13136	12953	13535	13045	55	3990	500	9320	10	1	11041708	1435	8.04	0.60	12	0.38	1617.00	21776.00	17800	20230725	-26.97	8840	20220930	47.06	17800	-26.97	20230725	10440	24.52	20230327	17800	-26.97	20230725	8840	47.06	20220930	2.56	N	210540	500	55 억	777503	N	N	1	N	N
89	20230817	090853	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13000	-320	5	-2.40	146067290	11129	10.45	13210	13270	12990	17310	9330	13320	13124.92	7.04	-6625	13933	13626	13443	13136	12953	13535	13045	55	3990	500	9320	10	1	11041708	1435	8.04	0.60	12	0.10	1617.00	21776.00	17800	20230725	-26.97	8840	20220930	47.06	17800	-26.97	20230725	10440	24.52	20230327	17800	-26.97	20230725	8840	47.06	20220930	2.56	N	210540	500	55 억	777503	N	N	1	N	N
90	20230816	160859	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13320	-520	5	-3.76	1415650530	105580	53.06	13680	13750	13260	17990	9690	13840	13408.59	7.04	5450	14633	14236	13913	13516	13193	14075	13355	55	4150	500	9680	10	1	11041708	1471	8.24	0.61	12	0.96	1617.00	21776.00	17800	20230725	-25.17	8840	20220930	50.68	17800	-25.17	20230725	10440	27.59	20230327	17800	-25.17	20230725	8840	50.68	20220930	2.59	N	210540	500	55 억	777225	N	N	1	N	N
91	20230816	150901	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13280	-560	5	-4.05	1357697790	101222	50.87	13680	13750	13260	17990	9690	13840	13413.07	7.04	5653	14633	14236	13913	13516	13193	14075	13355	55	4150	500	9680	10	1	11041708	1466	8.21	0.61	12	0.92	1617.00	21776.00	17800	20230725	-25.39	8840	20220930	50.23	17800	-25.39	20230725	10440	27.20	20230327	17800	-25.39	20230725	8840	50.23	20220930	2.59	N	210540	500	55 억	777225	N	N	2	N	N
92	20230816	140859	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13330	-510	5	-3.68	1206889280	89876	45.17	13680	13750	13270	17990	9690	13840	13428.38	7.04	5020	14633	14236	13913	13516	13193	14075	13355	55	4150	500	9680	10	1	11041708	1472	8.24	0.61	12	0.81	1617.00	21776.00	17800	20230725	-25.11	8840	20220930	50.79	17800	-25.11	20230725	10440	27.68	20230327	17800	-25.11	20230725	8840	50.79	20220930	2.59	N	210540	500	55 억	777225	N	N	2	N	N
93	20230816	130856	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13400	-440	5	-3.18	1080212610	80371	40.39	13680	13750	13270	17990	9690	13840	13440.32	7.04	7247	14633	14236	13913	13516	13193	14075	13355	55	4150	500	9680	10	1	11041708	1480	8.29	0.62	12	0.73	1617.00	21776.00	17800	20230725	-24.72	8840	20220930	51.58	17800	-24.72	20230725	10440	28.35	20230327	17800	-24.72	20230725	8840	51.58	20220930	2.59	N	210540	500	55 억	777225	N	N	2	N	N
94	20230816	120908	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13400	-440	5	-3.18	1018535430	75772	38.08	13680	13750	13270	17990	9690	13840	13442.10	7.04	4196	14633	14236	13913	13516	13193	14075	13355	55	4150	500	9680	10	1	11041708	1480	8.29	0.62	12	0.69	1617.00	21776.00	17800	20230725	-24.72	8840	20220930	51.58	17800	-24.72	20230725	10440	28.35	20230327	17800	-24.72	20230725	8840	51.58	20220930	2.59	N	210540	500	55 억	777225	N	N	2	N	N
95	20230816	110904	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13350	-490	5	-3.54	668758470	49519	24.89	13680	13750	13350	17990	9690	13840	13505.08	7.04	-4841	14633	14236	13913	13516	13193	14075	13355	55	4150	500	9680	10	1	11041708	1474	8.26	0.61	12	0.45	1617.00	21776.00	17800	20230725	-25.00	8840	20220930	51.02	17800	-25.00	20230725	10440	27.87	20230327	17800	-25.00	20230725	8840	51.02	20220930	2.59	N	210540	500	55 억	777225	N	N	2	N	N
96	20230816	100900	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13550	-290	5	-2.10	424958990	31387	15.77	13680	13750	13420	17990	9690	13840	13539.32	7.04	-1092	14633	14236	13913	13516	13193	14075	13355	55	4150	500	9680	10	1	11041708	1496	8.38	0.62	12	0.28	1617.00	21776.00	17800	20230725	-23.88	8840	20220930	53.28	17800	-23.88	20230725	10440	29.79	20230327	17800	-23.88	20230725	8840	53.28	20220930	2.59	N	210540	500	55 억	777225	N	N	2	N	N
97	20230816	090856	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13630	-210	5	-1.52	73791350	5409	2.72	13680	13700	13570	17990	9690	13840	13642.29	7.04	518	14633	14236	13913	13516	13193	14075	13355	55	4150	500	9680	10	1	11041708	1505	8.43	0.63	12	0.05	1617.00	21776.00	17800	20230725	-23.43	8840	20220930	54.19	17800	-23.43	20230725	10440	30.56	20230327	17800	-23.43	20230725	8840	54.19	20220930	2.59	N	210540	500	55 억	777225	N	N	2	N	N
98	20230814	160849	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13840	-400	5	-2.81	2746913000	198676	301.94	14300	14310	13590	18510	9970	14240	13826.08	7.07	-6817	14520	14380	14110	13970	13700	14450	14040	55	4270	500	9960	10	1	11041708	1528	8.56	0.64	12	1.80	1617.00	21776.00	17800	20230725	-22.25	8840	20220930	56.56	17800	-22.25	20230725	10440	32.57	20230327	17800	-22.25	20230725	8840	56.56	20220930	2.53	N	210540	500	55 억	781133	N	N	2	N	N
99	20230814	150845	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14050	-190	5	-1.33	2588281180	187287	284.63	14300	14310	13590	18510	9970	14240	13819.87	7.07	-4039	14520	14380	14110	13970	13700	14450	14040	55	4270	500	9960	10	1	11041708	1551	8.69	0.65	12	1.70	1617.00	21776.00	17800	20230725	-21.07	8840	20220930	58.94	17800	-21.07	20230725	10440	34.58	20230327	17800	-21.07	20230725	8840	58.94	20220930	2.53	N	210540	500	55 억	781133	N	N	3	N	N
100	20230814	140847	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13600	-640	5	-4.49	2188721000	158387	240.71	14300	14310	13590	18510	9970	14240	13818.82	7.07	-996	14520	14380	14110	13970	13700	14450	14040	55	4270	500	9960	10	1	11041708	1502	8.41	0.62	12	1.43	1617.00	21776.00	17800	20230725	-23.60	8840	20220930	53.85	17800	-23.60	20230725	10440	30.27	20230327	17800	-23.60	20230725	8840	53.85	20220930	2.53	N	210540	500	55 억	781133	N	N	3	N	N
101	20230814	130838	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13700	-540	5	-3.79	1945845850	140609	213.69	14300	14310	13600	18510	9970	14240	13838.70	7.07	1845	14520	14380	14110	13970	13700	14450	14040	55	4270	500	9960	10	1	11041708	1513	8.47	0.63	12	1.27	1617.00	21776.00	17800	20230725	-23.03	8840	20220930	54.98	17800	-23.03	20230725	10440	31.23	20230327	17800	-23.03	20230725	8840	54.98	20220930	2.53	N	210540	500	55 억	781133	N	N	3	N	N
102	20230814	120845	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13650	-590	5	-4.14	1840843870	132935	202.03	14300	14310	13600	18510	9970	14240	13847.70	7.07	6631	14520	14380	14110	13970	13700	14450	14040	55	4270	500	9960	10	1	11041708	1507	8.44	0.63	12	1.20	1617.00	21776.00	17800	20230725	-23.31	8840	20220930	54.41	17800	-23.31	20230725	10440	30.75	20230327	17800	-23.31	20230725	8840	54.41	20220930	2.53	N	210540	500	55 억	781133	N	N	3	N	N
103	20230814	110839	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13720	-520	5	-3.65	1570741600	113109	171.90	14300	14310	13630	18510	9970	14240	13886.97	7.07	4976	14520	14380	14110	13970	13700	14450	14040	55	4270	500	9960	10	1	11041708	1515	8.48	0.63	12	1.02	1617.00	21776.00	17800	20230725	-22.92	8840	20220930	55.20	17800	-22.92	20230725	10440	31.42	20230327	17800	-22.92	20230725	8840	55.20	20220930	2.53	N	210540	500	55 억	781133	N	N	3	N	N
104	20230814	100841	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13760	-480	5	-3.37	1227899410	88109	133.90	14300	14310	13710	18510	9970	14240	13936.14	7.07	24914	14520	14380	14110	13970	13700	14450	14040	55	4270	500	9960	10	1	11041708	1519	8.51	0.63	12	0.80	1617.00	21776.00	17800	20230725	-22.70	8840	20220930	55.66	17800	-22.70	20230725	10440	31.80	20230327	17800	-22.70	20230725	8840	55.66	20220930	2.53	N	210540	500	55 억	781133	N	N	3	N	N
105	20230814	090839	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13940	-300	5	-2.11	138056050	9763	14.84	14300	14310	13900	18510	9970	14240	14140.74	7.07	-4144	14520	14380	14110	13970	13700	14450	14040	55	4270	500	9960	10	1	11041708	1539	8.62	0.64	12	0.09	1617.00	21776.00	17800	20230725	-21.69	8840	20220930	57.69	17800	-21.69	20230725	10440	33.52	20230327	17800	-21.69	20230725	8840	57.69	20220930	2.53	N	210540	500	55 억	781133	N	N	3	N	N
106	20230811	160840	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14240	350	2	2.52	893670240	63462	46.91	13850	14250	13840	18050	9730	13890	14081.46	7.07	285	14630	14260	13960	13590	13290	14110	13440	55	4160	500	9720	10	1	11041708	1572	8.81	0.65	12	0.57	1617.00	21776.00	17800	20230725	-20.00	8840	20220930	61.09	17800	-20.00	20230725	10440	36.40	20230327	17800	-20.00	20230725	8840	61.09	20220930	2.44	N	210540	500	55 억	780302	N	N	3	N	N
107	20230811	150836	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14210	320	2	2.30	814093570	57856	42.77	13850	14250	13840	18050	9730	13890	14071.03	7.07	2084	14630	14260	13960	13590	13290	14110	13440	55	4160	500	9720	10	1	11041708	1569	8.79	0.65	12	0.52	1617.00	21776.00	17800	20230725	-20.17	8840	20220930	60.75	17800	-20.17	20230725	10440	36.11	20230327	17800	-20.17	20230725	8840	60.75	20220930	2.44	N	210540	500	55 억	780302	N	N	4	N	N
108	20230811	140834	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14110	220	2	1.58	579096120	41287	30.52	13850	14180	13840	18050	9730	13890	14026.11	7.07	8137	14630	14260	13960	13590	13290	14110	13440	55	4160	500	9720	10	1	11041708	1558	8.73	0.65	12	0.37	1617.00	21776.00	17800	20230725	-20.73	8840	20220930	59.62	17800	-20.73	20230725	10440	35.15	20230327	17800	-20.73	20230725	8840	59.62	20220930	2.44	N	210540	500	55 억	780302	N	N	4	N	N
109	20230811	130833	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14070	180	2	1.30	454303770	32445	23.99	13850	14140	13840	18050	9730	13890	14002.27	7.07	9944	14630	14260	13960	13590	13290	14110	13440	55	4160	500	9720	10	1	11041708	1554	8.70	0.65	12	0.29	1617.00	21776.00	17800	20230725	-20.96	8840	20220930	59.16	17800	-20.96	20230725	10440	34.77	20230327	17800	-20.96	20230725	8840	59.16	20220930	2.44	N	210540	500	55 억	780302	N	N	4	N	N
110	20230811	120825	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14040	150	2	1.08	409885880	29286	21.65	13850	14140	13840	18050	9730	13890	13995.97	7.07	9677	14630	14260	13960	13590	13290	14110	13440	55	4160	500	9720	10	1	11041708	1550	8.68	0.64	12	0.27	1617.00	21776.00	17800	20230725	-21.12	8840	20220930	58.82	17800	-21.12	20230725	10440	34.48	20230327	17800	-21.12	20230725	8840	58.82	20220930	2.44	N	210540	500	55 억	780302	N	N	4	N	N
111	20230811	110826	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14100	210	2	1.51	359310900	25690	18.99	13850	14140	13840	18050	9730	13890	13986.41	7.07	9709	14630	14260	13960	13590	13290	14110	13440	55	4160	500	9720	10	1	11041708	1557	8.72	0.65	12	0.23	1617.00	21776.00	17800	20230725	-20.79	8840	20220930	59.50	17800	-20.79	20230725	10440	35.06	20230327	17800	-20.79	20230725	8840	59.50	20220930	2.44	N	210540	500	55 억	780302	N	N	4	N	N
112	20230811	100823	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14020	130	2	0.94	212550500	15274	11.29	13850	14060	13840	18050	9730	13890	13915.84	7.07	1927	14630	14260	13960	13590	13290	14110	13440	55	4160	500	9720	10	1	11041708	1548	8.67	0.64	12	0.14	1617.00	21776.00	17800	20230725	-21.24	8840	20220930	58.60	17800	-21.24	20230725	10440	34.29	20230327	17800	-21.24	20230725	8840	58.60	20220930	2.44	N	210540	500	55 억	780302	N	N	4	N	N
113	20230811	090833	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13930	40	2	0.29	31062300	2236	1.65	13850	14000	13850	18050	9730	13890	13891.91	7.07	-28	14630	14260	13960	13590	13290	14110	13440	55	4160	500	9720	10	1	11041708	1538	8.61	0.64	12	0.02	1617.00	21776.00	17800	20230725	-21.74	8840	20220930	57.58	17800	-21.74	20230725	10440	33.43	20230327	17800	-21.74	20230725	8840	57.58	20220930	2.44	N	210540	500	55 억	780302	N	N	4	N	N
114	20230810	160823	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13890	-270	5	-1.91	1865620870	135121	293.92	14160	14330	13660	18400	9920	14160	13806.39	6.86	30268	14480	14320	14210	14050	13940	14265	13995	55	4240	500	9910	10	1	11041708	1534	8.59	0.64	12	1.22	1617.00	21776.00	17800	20230725	-21.97	8840	20220930	57.13	17800	-21.97	20230725	10440	33.05	20230327	17800	-21.97	20230725	8840	57.13	20220930	2.41	N	210540	500	55 억	757233	N	N	4	N	N
115	20230810	150821	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13880	-280	5	-1.98	1796686230	130154	283.12	14160	14330	13660	18400	9920	14160	13803.76	6.86	29420	14480	14320	14210	14050	13940	14265	13995	55	4240	500	9910	10	1	11041708	1533	8.58	0.64	12	1.18	1617.00	21776.00	17800	20230725	-22.02	8840	20220930	57.01	17800	-22.02	20230725	10440	32.95	20230327	17800	-22.02	20230725	8840	57.01	20220930	2.41	N	210540	500	55 억	757233	N	N	0	N	N
116	20230810	140821	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13790	-370	5	-2.61	1606034830	116361	253.11	14160	14330	13660	18400	9920	14160	13801.56	6.86	20970	14480	14320	14210	14050	13940	14265	13995	55	4240	500	9910	10	1	11041708	1523	8.53	0.63	12	1.05	1617.00	21776.00	17800	20230725	-22.53	8840	20220930	56.00	17800	-22.53	20230725	10440	32.09	20230327	17800	-22.53	20230725	8840	56.00	20220930	2.41	N	210540	500	55 억	757233	N	N	0	N	N
117	20230810	130814	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13790	-370	5	-2.61	1376946230	99730	216.94	14160	14330	13660	18400	9920	14160	13806.03	6.86	12283	14480	14320	14210	14050	13940	14265	13995	55	4240	500	9910	10	1	11041708	1523	8.53	0.63	12	0.90	1617.00	21776.00	17800	20230725	-22.53	8840	20220930	56.00	17800	-22.53	20230725	10440	32.09	20230327	17800	-22.53	20230725	8840	56.00	20220930	2.41	N	210540	500	55 억	757233	N	N	0	N	N
118	20230810	120829	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13700	-460	5	-3.25	1146550600	82980	180.50	14160	14330	13660	18400	9920	14160	13816.36	6.86	-242	14480	14320	14210	14050	13940	14265	13995	55	4240	500	9910	10	1	11041708	1513	8.47	0.63	12	0.75	1617.00	21776.00	17800	20230725	-23.03	8840	20220930	54.98	17800	-23.03	20230725	10440	31.23	20230327	17800	-23.03	20230725	8840	54.98	20220930	2.41	N	210540	500	55 억	757233	N	N	0	N	N
119	20230810	110831	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13770	-390	5	-2.75	854976220	61721	134.26	14160	14330	13660	18400	9920	14160	13851.27	6.86	-9193	14480	14320	14210	14050	13940	14265	13995	55	4240	500	9910	10	1	11041708	1520	8.52	0.63	12	0.56	1617.00	21776.00	17800	20230725	-22.64	8840	20220930	55.77	17800	-22.64	20230725	10440	31.90	20230327	17800	-22.64	20230725	8840	55.77	20220930	2.41	N	210540	500	55 억	757233	N	N	0	N	N
120	20230810	100824	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13880	-280	5	-1.98	345856680	24660	53.64	14160	14330	13880	18400	9920	14160	14023.90	6.86	-8598	14480	14320	14210	14050	13940	14265	13995	55	4240	500	9910	10	1	11041708	1533	8.58	0.64	12	0.22	1617.00	21776.00	17800	20230725	-22.02	8840	20220930	57.01	17800	-22.02	20230725	10440	32.95	20230327	17800	-22.02	20230725	8840	57.01	20220930	2.41	N	210540	500	55 억	757233	N	N	0	N	N
121	20230810	090835	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14110	-50	5	-0.35	39433600	2787	6.06	14160	14160	14100	18400	9920	14160	14148.28	6.86	-598	14480	14320	14210	14050	13940	14265	13995	55	4240	500	9910	10	1	11041708	1558	8.73	0.65	12	0.03	1617.00	21776.00	17800	20230725	-20.73	8840	20220930	59.62	17800	-20.73	20230725	10440	35.15	20230327	17800	-20.73	20230725	8840	59.62	20220930	2.41	N	210540	500	55 억	757233	N	N	0	N	N
122	20230809	160823	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14160	-210	5	-1.46	641457070	45183	45.44	14370	14370	14100	18680	10060	14370	14196.92	7.08	-22880	14690	14530	14210	14050	13730	14610	14130	55	4310	500	10050	10	1	11041708	1564	8.76	0.65	12	0.41	1617.00	21776.00	17800	20230725	-20.45	8840	20220930	60.18	17800	-20.45	20230725	10440	35.63	20230327	17800	-20.45	20230725	8840	60.18	20220930	2.43	N	210540	500	55 억	781225	N	N	6	N	N
123	20230809	150813	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14150	-220	5	-1.53	602079070	42403	42.65	14370	14370	14100	18680	10060	14370	14198.97	7.08	-22527	14690	14530	14210	14050	13730	14610	14130	55	4310	500	10050	10	1	11041708	1562	8.75	0.65	12	0.38	1617.00	21776.00	17800	20230725	-20.51	8840	20220930	60.07	17800	-20.51	20230725	10440	35.54	20230327	17800	-20.51	20230725	8840	60.07	20220930	2.43	N	210540	500	55 억	781225	N	N	6	N	N
124	20230809	140810	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14190	-180	5	-1.25	482269860	33962	34.16	14370	14370	14100	18680	10060	14370	14200.28	7.08	-17355	14690	14530	14210	14050	13730	14610	14130	55	4310	500	10050	10	1	11041708	1567	8.78	0.65	12	0.31	1617.00	21776.00	17800	20230725	-20.28	8840	20220930	60.52	17800	-20.28	20230725	10440	35.92	20230327	17800	-20.28	20230725	8840	60.52	20220930	2.43	N	210540	500	55 억	781225	N	N	6	N	N
125	20230809	130830	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14220	-150	5	-1.04	363417690	25577	25.72	14370	14370	14100	18680	10060	14370	14208.77	7.08	-13572	14690	14530	14210	14050	13730	14610	14130	55	4310	500	10050	10	1	11041708	1570	8.79	0.65	12	0.23	1617.00	21776.00	17800	20230725	-20.11	8840	20220930	60.86	17800	-20.11	20230725	10440	36.21	20230327	17800	-20.11	20230725	8840	60.86	20220930	2.43	N	210540	500	55 억	781225	N	N	6	N	N
126	20230809	120827	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14260	-110	5	-0.77	335808840	23634	23.77	14370	14370	14100	18680	10060	14370	14208.72	7.08	-13572	14690	14530	14210	14050	13730	14610	14130	55	4310	500	10050	10	1	11041708	1575	8.82	0.65	12	0.21	1617.00	21776.00	17800	20230725	-19.89	8840	20220930	61.31	17800	-19.89	20230725	10440	36.59	20230327	17800	-19.89	20230725	8840	61.31	20220930	2.43	N	210540	500	55 억	781225	N	N	6	N	N
127	20230809	110822	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14200	-170	5	-1.18	312356430	21981	22.11	14370	14370	14100	18680	10060	14370	14210.29	7.08	-14232	14690	14530	14210	14050	13730	14610	14130	55	4310	500	10050	10	1	11041708	1568	8.78	0.65	12	0.20	1617.00	21776.00	17800	20230725	-20.22	8840	20220930	60.63	17800	-20.22	20230725	10440	36.02	20230327	17800	-20.22	20230725	8840	60.63	20220930	2.43	N	210540	500	55 억	781225	N	N	6	N	N
128	20230809	100810	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14130	-240	5	-1.67	223982130	15745	15.84	14370	14370	14100	18680	10060	14370	14225.60	7.08	-11937	14690	14530	14210	14050	13730	14610	14130	55	4310	500	10050	10	1	11041708	1560	8.74	0.65	12	0.14	1617.00	21776.00	17800	20230725	-20.62	8840	20220930	59.84	17800	-20.62	20230725	10440	35.34	20230327	17800	-20.62	20230725	8840	59.84	20220930	2.43	N	210540	500	55 억	781225	N	N	6	N	N
129	20230809	090815	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14210	-160	5	-1.11	53129220	3704	3.73	14370	14370	14210	18680	10060	14370	14343.74	7.08	-1977	14690	14530	14210	14050	13730	14610	14130	55	4310	500	10050	10	1	11041708	1569	8.79	0.65	12	0.03	1617.00	21776.00	17800	20230725	-20.17	8840	20220930	60.75	17800	-20.17	20230725	10440	36.11	20230327	17800	-20.17	20230725	8840	60.75	20220930	2.43	N	210540	500	55 억	781225	N	N	6	N	N
130	20230808	160831	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14370	280	2	1.99	1406607010	99265	110.98	14090	14370	13890	18310	9870	14090	14170.22	7.04	-1689	14483	14286	14043	13846	13603	14165	13725	55	4220	500	9860	10	1	11041708	1587	8.89	0.66	12	0.90	1617.00	21776.00	17800	20230725	-19.27	8840	20220930	62.56	17800	-19.27	20230725	10440	37.64	20230327	17800	-19.27	20230725	8840	62.56	20220930	2.40	N	210540	500	55 억	777546	N	N	6	N	N
131	20230808	150821	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14300	210	2	1.49	1306581410	92280	103.17	14090	14340	13890	18310	9870	14090	14158.88	7.04	1649	14483	14286	14043	13846	13603	14165	13725	55	4220	500	9860	10	1	11041708	1579	8.84	0.66	12	0.84	1617.00	21776.00	17800	20230725	-19.66	8840	20220930	61.76	17800	-19.66	20230725	10440	36.97	20230327	17800	-19.66	20230725	8840	61.76	20220930	2.40	N	210540	500	55 억	777546	N	N	3	N	N
132	20230808	140817	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14240	150	2	1.06	990441050	70128	78.41	14090	14340	13890	18310	9870	14090	14123.33	7.04	5437	14483	14286	14043	13846	13603	14165	13725	55	4220	500	9860	10	1	11041708	1572	8.81	0.65	12	0.64	1617.00	21776.00	17800	20230725	-20.00	8840	20220930	61.09	17800	-20.00	20230725	10440	36.40	20230327	17800	-20.00	20230725	8840	61.09	20220930	2.40	N	210540	500	55 억	777546	N	N	3	N	N
133	20230808	130808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14230	140	2	0.99	819210130	58112	64.97	14090	14340	13890	18310	9870	14090	14097.09	7.04	4859	14483	14286	14043	13846	13603	14165	13725	55	4220	500	9860	10	1	11041708	1571	8.80	0.65	12	0.53	1617.00	21776.00	17800	20230725	-20.06	8840	20220930	60.97	17800	-20.06	20230725	10440	36.30	20230327	17800	-20.06	20230725	8840	60.97	20220930	2.40	N	210540	500	55 억	777546	N	N	3	N	N
134	20230808	120815	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14050	-40	5	-0.28	626767300	44512	49.77	14090	14340	13890	18310	9870	14090	14080.86	7.04	68	14483	14286	14043	13846	13603	14165	13725	55	4220	500	9860	10	1	11041708	1551	8.69	0.65	12	0.40	1617.00	21776.00	17800	20230725	-21.07	8840	20220930	58.94	17800	-21.07	20230725	10440	34.58	20230327	17800	-21.07	20230725	8840	58.94	20220930	2.40	N	210540	500	55 억	777546	N	N	3	N	N
135	20230808	110804	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13930	-160	5	-1.14	531344100	37713	42.16	14090	14340	13890	18310	9870	14090	14089.15	7.04	-463	14483	14286	14043	13846	13603	14165	13725	55	4220	500	9860	10	1	11041708	1538	8.61	0.64	12	0.34	1617.00	21776.00	17800	20230725	-21.74	8840	20220930	57.58	17800	-21.74	20230725	10440	33.43	20230327	17800	-21.74	20230725	8840	57.58	20220930	2.40	N	210540	500	55 억	777546	N	N	3	N	N
136	20230808	100816	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14140	50	2	0.35	246780890	17401	19.45	14090	14340	14040	18310	9870	14090	14182.01	7.04	-2397	14483	14286	14043	13846	13603	14165	13725	55	4220	500	9860	10	1	11041708	1561	8.74	0.65	12	0.16	1617.00	21776.00	17800	20230725	-20.56	8840	20220930	59.95	17800	-20.56	20230725	10440	35.44	20230327	17800	-20.56	20230725	8840	59.95	20220930	2.40	N	210540	500	55 억	777546	N	N	3	N	N
137	20230808	090821	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14180	90	2	0.64	19713190	1394	1.56	14090	14230	14090	18310	9870	14090	14141.53	7.04	201	14483	14286	14043	13846	13603	14165	13725	55	4220	500	9860	10	1	11041708	1566	8.77	0.65	12	0.01	1617.00	21776.00	17800	20230725	-20.34	8840	20220930	60.41	17800	-20.34	20230725	10440	35.82	20230327	17800	-20.34	20230725	8840	60.41	20220930	2.40	N	210540	500	55 억	777546	N	N	3	N	N
138	20230807	160812	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14090	-170	5	-1.19	1247307340	89333	119.09	14240	14240	13800	18530	9990	14260	13962.29	6.88	17642	14700	14480	14210	13990	13720	14590	14100	55	4270	500	9980	10	1	11041708	1556	8.71	0.65	12	0.81	1617.00	21776.00	17800	20230725	-20.84	8840	20220930	59.39	17800	-20.84	20230725	10440	34.96	20230327	17800	-20.84	20230725	8840	59.39	20220930	2.44	N	210540	500	55 억	760126	N	N	3	N	N
139	20230807	150813	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13960	-300	5	-2.10	1209841870	86660	115.52	14240	14240	13800	18530	9990	14260	13960.79	6.88	17196	14700	14480	14210	13990	13720	14590	14100	55	4270	500	9980	10	1	11041708	1541	8.63	0.64	12	0.78	1617.00	21776.00	17800	20230725	-21.57	8840	20220930	57.92	17800	-21.57	20230725	10440	33.72	20230327	17800	-21.57	20230725	8840	57.92	20220930	2.44	N	210540	500	55 억	760126	N	N	3	N	N
140	20230807	140816	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13950	-310	5	-2.17	1005053880	71971	95.94	14240	14240	13800	18530	9990	14260	13964.71	6.88	10692	14700	14480	14210	13990	13720	14590	14100	55	4270	500	9980	10	1	11041708	1540	8.63	0.64	12	0.65	1617.00	21776.00	17800	20230725	-21.63	8840	20220930	57.81	17800	-21.63	20230725	10440	33.62	20230327	17800	-21.63	20230725	8840	57.81	20220930	2.44	N	210540	500	55 억	760126	N	N	3	N	N
141	20230807	130808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14030	-230	5	-1.61	845992590	60609	80.80	14240	14240	13800	18530	9990	14260	13958.20	6.88	8510	14700	14480	14210	13990	13720	14590	14100	55	4270	500	9980	10	1	11041708	1549	8.68	0.64	12	0.55	1617.00	21776.00	17800	20230725	-21.18	8840	20220930	58.71	17800	-21.18	20230725	10440	34.39	20230327	17800	-21.18	20230725	8840	58.71	20220930	2.44	N	210540	500	55 억	760126	N	N	3	N	N
142	20230807	120807	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14070	-190	5	-1.33	693905500	49795	66.38	14240	14240	13800	18530	9990	14260	13935.24	6.88	6064	14700	14480	14210	13990	13720	14590	14100	55	4270	500	9980	10	1	11041708	1554	8.70	0.65	12	0.45	1617.00	21776.00	17800	20230725	-20.96	8840	20220930	59.16	17800	-20.96	20230725	10440	34.77	20230327	17800	-20.96	20230725	8840	59.16	20220930	2.44	N	210540	500	55 억	760126	N	N	3	N	N
143	20230807	110800	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13980	-280	5	-1.96	600271490	43137	57.50	14240	14240	13800	18530	9990	14260	13915.47	6.88	1729	14700	14480	14210	13990	13720	14590	14100	55	4270	500	9980	10	1	11041708	1544	8.65	0.64	12	0.39	1617.00	21776.00	17800	20230725	-21.46	8840	20220930	58.14	17800	-21.46	20230725	10440	33.91	20230327	17800	-21.46	20230725	8840	58.14	20220930	2.44	N	210540	500	55 억	760126	N	N	3	N	N
144	20230807	100811	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13910	-350	5	-2.45	485882620	34937	46.57	14240	14240	13800	18530	9990	14260	13907.39	6.88	-2497	14700	14480	14210	13990	13720	14590	14100	55	4270	500	9980	10	1	11041708	1536	8.60	0.64	12	0.32	1617.00	21776.00	17800	20230725	-21.85	8840	20220930	57.35	17800	-21.85	20230725	10440	33.24	20230327	17800	-21.85	20230725	8840	57.35	20220930	2.44	N	210540	500	55 억	760126	N	N	3	N	N
145	20230807	090808	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14100	-160	5	-1.12	30485350	2160	2.88	14240	14240	14020	18530	9990	14260	14113.59	6.88	-631	14700	14480	14210	13990	13720	14590	14100	55	4270	500	9980	10	1	11041708	1557	8.72	0.65	12	0.02	1617.00	21776.00	17800	20230725	-20.79	8840	20220930	59.50	17800	-20.79	20230725	10440	35.06	20230327	17800	-20.79	20230725	8840	59.50	20220930	2.44	N	210540	500	55 억	760126	N	N	3	N	N
146	20230804	160802	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14260	120	2	0.85	1056800170	74621	60.49	14150	14430	13940	18380	9900	14140	14161.97	6.98	-12397	14766	14452	14166	13852	13566	14310	13710	55	4240	500	9890	10	1	11041708	1575	8.82	0.65	12	0.68	1617.00	21776.00	17800	20230725	-19.89	8840	20220930	61.31	17800	-19.89	20230725	10440	36.59	20230327	17800	-19.89	20230725	8840	61.31	20220930	2.89	N	210540	500	55 억	770653	N	N	3	N	N
147	20230804	150801	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14390	250	2	1.77	945508070	66838	54.18	14150	14430	13940	18380	9900	14140	14146.27	6.98	-10433	14766	14452	14166	13852	13566	14310	13710	55	4240	500	9890	10	1	11041708	1589	8.90	0.66	12	0.61	1617.00	21776.00	17800	20230725	-19.16	8840	20220930	62.78	17800	-19.16	20230725	10440	37.84	20230327	17800	-19.16	20230725	8840	62.78	20220930	2.89	N	210540	500	55 억	770653	N	N	4	N	N
148	20230804	140814	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14120	-20	5	-0.14	584187960	41642	33.76	14150	14240	13940	18380	9900	14140	14028.81	6.98	2631	14766	14452	14166	13852	13566	14310	13710	55	4240	500	9890	10	1	11041708	1559	8.73	0.65	12	0.38	1617.00	21776.00	17800	20230725	-20.67	8840	20220930	59.73	17800	-20.67	20230725	10440	35.25	20230327	17800	-20.67	20230725	8840	59.73	20220930	2.89	N	210540	500	55 억	770653	N	N	4	N	N
149	20230804	130800	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14050	-90	5	-0.64	520730400	37144	30.11	14150	14240	13940	18380	9900	14140	14019.23	6.98	3765	14766	14452	14166	13852	13566	14310	13710	55	4240	500	9890	10	1	11041708	1551	8.69	0.65	12	0.34	1617.00	21776.00	17800	20230725	-21.07	8840	20220930	58.94	17800	-21.07	20230725	10440	34.58	20230327	17800	-21.07	20230725	8840	58.94	20220930	2.89	N	210540	500	55 억	770653	N	N	4	N	N
150	20230804	120757	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13960	-180	5	-1.27	424498070	30267	24.53	14150	14240	13940	18380	9900	14140	14025.10	6.98	-262	14766	14452	14166	13852	13566	14310	13710	55	4240	500	9890	10	1	11041708	1541	8.63	0.64	12	0.27	1617.00	21776.00	17800	20230725	-21.57	8840	20220930	57.92	17800	-21.57	20230725	10440	33.72	20230327	17800	-21.57	20230725	8840	57.92	20220930	2.89	N	210540	500	55 억	770653	N	N	4	N	N
151	20230804	110807	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13970	-170	5	-1.20	369036640	26297	21.32	14150	14240	13940	18380	9900	14140	14033.40	6.98	-715	14766	14452	14166	13852	13566	14310	13710	55	4240	500	9890	10	1	11041708	1543	8.64	0.64	12	0.24	1617.00	21776.00	17800	20230725	-21.52	8840	20220930	58.03	17800	-21.52	20230725	10440	33.81	20230327	17800	-21.52	20230725	8840	58.03	20220930	2.89	N	210540	500	55 억	770653	N	N	4	N	N
152	20230804	100753	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13980	-160	5	-1.13	210881100	14990	12.15	14150	14240	13940	18380	9900	14140	14068.11	6.98	-4953	14766	14452	14166	13852	13566	14310	13710	55	4240	500	9890	10	1	11041708	1544	8.65	0.64	12	0.14	1617.00	21776.00	17800	20230725	-21.46	8840	20220930	58.14	17800	-21.46	20230725	10440	33.91	20230327	17800	-21.46	20230725	8840	58.14	20220930	2.89	N	210540	500	55 억	770653	N	N	4	N	N
153	20230804	090753	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14170	30	2	0.21	24343080	1727	1.40	14150	14170	14030	18380	9900	14140	14095.54	6.98	-1040	14766	14452	14166	13852	13566	14310	13710	55	4240	500	9890	10	1	11041708	1565	8.76	0.65	12	0.02	1617.00	21776.00	17800	20230725	-20.39	8840	20220930	60.29	17800	-20.39	20230725	10440	35.73	20230327	17800	-20.39	20230725	8840	60.29	20220930	2.89	N	210540	500	55 억	770653	N	N	4	N	N
154	20230803	160755	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14140	-250	5	-1.74	1737404440	122752	31.87	14320	14480	13880	18700	10080	14390	14153.81	6.81	17473	16003	15196	14733	13926	13463	14965	13695	55	4310	500	10070	10	1	11041708	1561	8.74	0.65	12	1.11	1617.00	21776.00	17800	20230725	-20.56	8840	20220930	59.95	17800	-20.56	20230725	10440	35.44	20230327	17800	-20.56	20230725	8840	59.95	20220930	2.93	N	210540	500	55 억	752467	N	N	4	N	N
155	20230803	150802	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14150	-240	5	-1.67	1677955630	118549	30.78	14320	14480	13880	18700	10080	14390	14154.11	6.81	16592	16003	15196	14733	13926	13463	14965	13695	55	4310	500	10070	10	1	11041708	1562	8.75	0.65	12	1.07	1617.00	21776.00	17800	20230725	-20.51	8840	20220930	60.07	17800	-20.51	20230725	10440	35.54	20230327	17800	-20.51	20230725	8840	60.07	20220930	2.93	N	210540	500	55 억	752467	N	N	6	N	N
156	20230803	140753	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14040	-350	5	-2.43	1526461130	107837	28.00	14320	14480	13880	18700	10080	14390	14155.26	6.81	14587	16003	15196	14733	13926	13463	14965	13695	55	4310	500	10070	10	1	11041708	1550	8.68	0.64	12	0.98	1617.00	21776.00	17800	20230725	-21.12	8840	20220930	58.82	17800	-21.12	20230725	10440	34.48	20230327	17800	-21.12	20230725	8840	58.82	20220930	2.93	N	210540	500	55 억	752467	N	N	6	N	N
157	20230803	130757	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14100	-290	5	-2.02	1370418480	96710	25.11	14320	14480	13880	18700	10080	14390	14170.39	6.81	8326	16003	15196	14733	13926	13463	14965	13695	55	4310	500	10070	10	1	11041708	1557	8.72	0.65	12	0.88	1617.00	21776.00	17800	20230725	-20.79	8840	20220930	59.50	17800	-20.79	20230725	10440	35.06	20230327	17800	-20.79	20230725	8840	59.50	20220930	2.93	N	210540	500	55 억	752467	N	N	6	N	N
158	20230803	120800	55	40.00	KOSPI	기계	N	N	N	Y	40	N	13990	-400	5	-2.78	1221301390	86064	22.35	14320	14480	13880	18700	10080	14390	14190.62	6.81	4719	16003	15196	14733	13926	13463	14965	13695	55	4310	500	10070	10	1	11041708	1545	8.65	0.64	12	0.78	1617.00	21776.00	17800	20230725	-21.40	8840	20220930	58.26	17800	-21.40	20230725	10440	34.00	20230327	17800	-21.40	20230725	8840	58.26	20220930	2.93	N	210540	500	55 억	752467	N	N	6	N	N
159	20230803	110750	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14010	-380	5	-2.64	990072370	69514	18.05	14320	14480	14000	18700	10080	14390	14242.78	6.81	253	16003	15196	14733	13926	13463	14965	13695	55	4310	500	10070	10	1	11041708	1547	8.66	0.64	12	0.63	1617.00	21776.00	17800	20230725	-21.29	8840	20220930	58.48	17800	-21.29	20230725	10440	34.20	20230327	17800	-21.29	20230725	8840	58.48	20220930	2.93	N	210540	500	55 억	752467	N	N	6	N	N
160	20230803	100749	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14280	-110	5	-0.76	602763280	42127	10.94	14320	14480	14110	18700	10080	14390	14308.24	6.81	1322	16003	15196	14733	13926	13463	14965	13695	55	4310	500	10070	10	1	11041708	1577	8.83	0.66	12	0.38	1617.00	21776.00	17800	20230725	-19.78	8840	20220930	61.54	17800	-19.78	20230725	10440	36.78	20230327	17800	-19.78	20230725	8840	61.54	20220930	2.93	N	210540	500	55 억	752467	N	N	6	N	N
161	20230803	090750	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14290	-100	5	-0.69	103028560	7178	1.86	14320	14480	14270	18700	10080	14390	14353.38	6.81	-844	16003	15196	14733	13926	13463	14965	13695	55	4310	500	10070	10	1	11041708	1578	8.84	0.66	12	0.07	1617.00	21776.00	17800	20230725	-19.72	8840	20220930	61.65	17800	-19.72	20230725	10440	36.88	20230327	17800	-19.72	20230725	8840	61.65	20220930	2.93	N	210540	500	55 억	752467	N	N	6	N	N
162	20230802	160755	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14390	-490	5	-3.29	5621115080	384637	130.43	15250	15540	14270	19340	10420	14880	14613.08	6.42	46731	16300	15590	15040	14330	13780	15315	14055	55	4460	500	10410	10	1	11041708	1589	8.90	0.66	12	3.48	1617.00	21776.00	17800	20230725	-19.16	8840	20220930	62.78	17800	-19.16	20230725	10440	37.84	20230327	17800	-19.16	20230725	8840	62.78	20220930	2.88	N	210540	500	55 억	708591	N	N	6	N	N
163	20230802	150805	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14330	-550	5	-3.70	5475932690	374516	127.00	15250	15540	14270	19340	10420	14880	14620.36	6.42	44121	16300	15590	15040	14330	13780	15315	14055	55	4460	500	10410	10	1	11041708	1582	8.86	0.66	12	3.39	1617.00	21776.00	17800	20230725	-19.49	8840	20220930	62.10	17800	-19.49	20230725	10440	37.26	20230327	17800	-19.49	20230725	8840	62.10	20220930	2.88	N	210540	500	55 억	708591	N	N	3	N	N
164	20230802	140756	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14350	-530	5	-3.56	5026639220	343191	116.38	15250	15540	14270	19340	10420	14880	14645.79	6.42	30653	16300	15590	15040	14330	13780	15315	14055	55	4460	500	10410	10	1	11041708	1584	8.87	0.66	12	3.11	1617.00	21776.00	17800	20230725	-19.38	8840	20220930	62.33	17800	-19.38	20230725	10440	37.45	20230327	17800	-19.38	20230725	8840	62.33	20220930	2.88	N	210540	500	55 억	708591	N	N	3	N	N
165	20230802	130751	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14400	-480	5	-3.23	4599340070	313409	106.28	15250	15540	14270	19340	10420	14880	14674.26	6.42	35817	16300	15590	15040	14330	13780	15315	14055	55	4460	500	10410	10	1	11041708	1590	8.91	0.66	12	2.84	1617.00	21776.00	17800	20230725	-19.10	8840	20220930	62.90	17800	-19.10	20230725	10440	37.93	20230327	17800	-19.10	20230725	8840	62.90	20220930	2.88	N	210540	500	55 억	708591	N	N	3	N	N
166	20230802	120745	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14500	-380	5	-2.55	4295993230	292433	99.17	15250	15540	14270	19340	10420	14880	14689.59	6.42	31194	16300	15590	15040	14330	13780	15315	14055	55	4460	500	10410	10	1	11041708	1601	8.97	0.67	12	2.65	1617.00	21776.00	17800	20230725	-18.54	8840	20220930	64.03	17800	-18.54	20230725	10440	38.89	20230327	17800	-18.54	20230725	8840	64.03	20220930	2.88	N	210540	500	55 억	708591	N	N	3	N	N
167	20230802	110747	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14400	-480	5	-3.23	3742102310	253861	86.09	15250	15540	14340	19340	10420	14880	14739.96	6.42	29427	16300	15590	15040	14330	13780	15315	14055	55	4460	500	10410	10	1	11041708	1590	8.91	0.66	12	2.30	1617.00	21776.00	17800	20230725	-19.10	8840	20220930	62.90	17800	-19.10	20230725	10440	37.93	20230327	17800	-19.10	20230725	8840	62.90	20220930	2.88	N	210540	500	55 억	708591	N	N	3	N	N
168	20230802	100749	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14470	-410	5	-2.76	2438146910	163201	55.34	15250	15540	14380	19340	10420	14880	14940.06	6.42	-15287	16300	15590	15040	14330	13780	15315	14055	55	4460	500	10410	10	1	11041708	1598	8.95	0.66	12	1.48	1617.00	21776.00	17800	20230725	-18.71	8840	20220930	63.69	17800	-18.71	20230725	10440	38.60	20230327	17800	-18.71	20230725	8840	63.69	20220930	2.88	N	210540	500	55 억	708591	N	N	3	N	N
169	20230802	090748	55	40.00	KOSPI	기계	N	N	N	Y	40	N	15340	460	2	3.09	620233660	40387	13.70	15250	15540	15250	19340	10420	14880	15374.88	6.42	11295	16300	15590	15040	14330	13780	15315	14055	55	4460	500	10410	10	1	11041708	1694	9.49	0.70	12	0.37	1617.00	21776.00	17800	20230725	-13.82	8840	20220930	73.53	17800	-13.82	20230725	10440	46.93	20230327	17800	-13.82	20230725	8840	73.53	20220930	2.88	N	210540	500	55 억	708591	N	N	3	N	N
170	20230801	160749	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14880	-560	5	-3.63	4353232360	294008	426.92	15740	15750	14490	20050	10810	15440	14806.40	6.47	-14580	16060	15750	15560	15250	15060	15905	15405	55	4620	500	10800	10	1	11041708	1643	9.20	0.68	12	2.66	1617.00	21776.00	17800	20230725	-16.40	8840	20220930	68.33	17800	-16.40	20230725	10440	42.53	20230327	17800	-16.40	20230725	8840	68.33	20220930	2.93	N	210540	500	55 억	714935	N	N	3	N	N
171	20230801	150745	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14970	-470	5	-3.04	4207455860	284236	412.73	15740	15750	14490	20050	10810	15440	14802.68	6.47	-13077	16060	15750	15560	15250	15060	15905	15405	55	4620	500	10800	10	1	11041708	1653	9.26	0.69	12	2.57	1617.00	21776.00	17800	20230725	-15.90	8840	20220930	69.34	17800	-15.90	20230725	10440	43.39	20230327	17800	-15.90	20230725	8840	69.34	20220930	2.93	N	210540	500	55 억	714935	N	N	2	N	N
172	20230801	140800	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14730	-710	5	-4.60	3543091630	239300	347.48	15740	15750	14490	20050	10810	15440	14806.07	6.47	-20084	16060	15750	15560	15250	15060	15905	15405	55	4620	500	10800	10	1	11041708	1626	9.11	0.68	12	2.17	1617.00	21776.00	17800	20230725	-17.25	8840	20220930	66.63	17800	-17.25	20230725	10440	41.09	20230327	17800	-17.25	20230725	8840	66.63	20220930	2.93	N	210540	500	55 억	714935	N	N	2	N	N
173	20230801	130742	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14670	-770	5	-4.99	2720173560	182907	265.59	15740	15750	14640	20050	10810	15440	14871.89	6.47	-24043	16060	15750	15560	15250	15060	15905	15405	55	4620	500	10800	10	1	11041708	1620	9.07	0.67	12	1.66	1617.00	21776.00	17800	20230725	-17.58	8840	20220930	65.95	17800	-17.58	20230725	10440	40.52	20230327	17800	-17.58	20230725	8840	65.95	20220930	2.93	N	210540	500	55 억	714935	N	N	2	N	N
174	20230801	120742	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14670	-770	5	-4.99	2168837440	145354	211.06	15740	15750	14660	20050	10810	15440	14921.07	6.47	-18291	16060	15750	15560	15250	15060	15905	15405	55	4620	500	10800	10	1	11041708	1620	9.07	0.67	12	1.32	1617.00	21776.00	17800	20230725	-17.58	8840	20220930	65.95	17800	-17.58	20230725	10440	40.52	20230327	17800	-17.58	20230725	8840	65.95	20220930	2.93	N	210540	500	55 억	714935	N	N	2	N	N
175	20230801	110739	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14740	-700	5	-4.53	1733918170	115775	168.11	15740	15750	14710	20050	10810	15440	14976.62	6.47	-7719	16060	15750	15560	15250	15060	15905	15405	55	4620	500	10800	10	1	11041708	1628	9.12	0.68	12	1.05	1617.00	21776.00	17800	20230725	-17.19	8840	20220930	66.74	17800	-17.19	20230725	10440	41.19	20230327	17800	-17.19	20230725	8840	66.74	20220930	2.93	N	210540	500	55 억	714935	N	N	2	N	N
176	20230801	100744	55	40.00	KOSPI	기계	N	N	N	Y	40	N	14900	-540	5	-3.50	987914740	65276	94.79	15740	15750	14880	20050	10810	15440	15134.43	6.47	-5411	16060	15750	15560	15250	15060	15905	15405	55	4620	500	10800	10	1	11041708	1645	9.21	0.68	12	0.59	1617.00	21776.00	17800	20230725	-16.29	8840	20220930	68.55	17800	-16.29	20230725	10440	42.72	20230327	17800	-16.29	20230725	8840	68.55	20220930	2.93	N	210540	500	55 억	714935	N	N	2	N	N
177	20230801	090737	55	40.00	KOSPI	기계	N	N	N	Y	40	N	15300	-140	5	-0.91	178394000	11476	16.66	15740	15750	15300	20050	10810	15440	15544.96	6.47	-5119	16060	15750	15560	15250	15060	15905	15405	55	4620	500	10800	10	1	11041708	1689	9.46	0.70	12	0.10	1617.00	21776.00	17800	20230725	-14.04	8840	20220930	73.08	17800	-14.04	20230725	10440	46.55	20230327	17800	-14.04	20230725	8840	73.08	20220930	2.93	N	210540	500	55 억	714935	N	N	2	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History