KissMeData/004450/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160158,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33900,-950,5,-2.73,54277250,1591,194.02,34500,34800,33900,45300,24400,34850,34115.18,3.93,0,-97,35516,35182,34866,34532,34216,35025,34375,108,10450,5000,22300,50,1,2154379,730,-4.24,0.57,12,0.07,-7993.00,59526.00,49400,20220831,-31.38,31600,20230727,7.28,45050,-24.75,20230706,31600,7.28,20230727,49400,-31.38,20220831,31600,7.28,20230727,0.49,N,004450,5000,107 억,,84633,N,N,0,N,00,N
20230831,150216,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34100,-750,5,-2.15,51527400,1510,184.15,34500,34800,33900,45300,24400,34850,34124.11,3.93,0,-90,35516,35182,34866,34532,34216,35025,34375,108,10450,5000,22300,50,1,2154379,735,-4.27,0.57,12,0.07,-7993.00,59526.00,49400,20220831,-30.97,31600,20230727,7.91,45050,-24.31,20230706,31600,7.91,20230727,49400,-30.97,20220831,31600,7.91,20230727,0.49,N,004450,5000,107 억,,84633,N,N,0,N,00,N
20230831,140225,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34100,-750,5,-2.15,26292450,768,93.66,34500,34800,33900,45300,24400,34850,34234.96,3.93,0,-71,35516,35182,34866,34532,34216,35025,34375,108,10450,5000,22300,50,1,2154379,735,-4.27,0.57,12,0.04,-7993.00,59526.00,49400,20220831,-30.97,31600,20230727,7.91,45050,-24.31,20230706,31600,7.91,20230727,49400,-30.97,20220831,31600,7.91,20230727,0.49,N,004450,5000,107 억,,84633,N,N,0,N,00,N
20230831,130222,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34000,-850,5,-2.44,25131400,734,89.51,34500,34800,33900,45300,24400,34850,34238.96,3.93,0,-60,35516,35182,34866,34532,34216,35025,34375,108,10450,5000,22300,50,1,2154379,732,-4.25,0.57,12,0.03,-7993.00,59526.00,49400,20220831,-31.17,31600,20230727,7.59,45050,-24.53,20230706,31600,7.59,20230727,49400,-31.17,20220831,31600,7.59,20230727,0.49,N,004450,5000,107 억,,84633,N,N,0,N,00,N
20230831,120224,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34050,-800,5,-2.30,19993200,583,71.10,34500,34800,33900,45300,24400,34850,34293.65,3.93,0,-47,35516,35182,34866,34532,34216,35025,34375,108,10450,5000,22300,50,1,2154379,734,-4.26,0.57,12,0.03,-7993.00,59526.00,49400,20220831,-31.07,31600,20230727,7.75,45050,-24.42,20230706,31600,7.75,20230727,49400,-31.07,20220831,31600,7.75,20230727,0.49,N,004450,5000,107 억,,84633,N,N,0,N,00,N
20230831,110258,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34150,-700,5,-2.01,12086600,351,42.80,34500,34800,34150,45300,24400,34850,34434.76,3.93,0,-34,35516,35182,34866,34532,34216,35025,34375,108,10450,5000,22300,50,1,2154379,736,-4.27,0.57,12,0.02,-7993.00,59526.00,49400,20220831,-30.87,31600,20230727,8.07,45050,-24.20,20230706,31600,8.07,20230727,49400,-30.87,20220831,31600,8.07,20230727,0.49,N,004450,5000,107 억,,84633,N,N,0,N,00,N
20230831,100241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34450,-400,5,-1.15,5939100,172,20.98,34500,34800,34450,45300,24400,34850,34529.65,3.93,0,-17,35516,35182,34866,34532,34216,35025,34375,108,10450,5000,22300,50,1,2154379,742,-4.31,0.58,12,0.01,-7993.00,59526.00,49400,20220831,-30.26,31600,20230727,9.02,45050,-23.53,20230706,31600,9.02,20230727,49400,-30.26,20220831,31600,9.02,20230727,0.49,N,004450,5000,107 억,,84633,N,N,0,N,00,N
20230831,090207,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34500,-350,5,-1.00,690000,20,2.44,34500,34500,34500,45300,24400,34850,34500.00,3.93,0,0,35516,35182,34866,34532,34216,35025,34375,108,10450,5000,22300,50,1,2154379,743,-4.32,0.58,12,0.00,-7993.00,59526.00,49400,20220831,-30.16,31600,20230727,9.18,45050,-23.42,20230706,31600,9.18,20230727,49400,-30.16,20220831,31600,9.18,20230727,0.49,N,004450,5000,107 억,,84633,N,N,0,N,00,N
20230830,160159,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34850,50,2,0.14,28485950,820,81.19,35200,35200,34550,45200,24400,34800,34738.96,3.93,0,-42,35900,35350,34950,34400,34000,35150,34200,108,10400,5000,22270,50,1,2154379,751,-4.36,0.59,12,0.04,-7993.00,59526.00,51400,20220829,-32.20,31600,20230727,10.28,45050,-22.64,20230706,31600,10.28,20230727,49400,-29.45,20220831,31600,10.28,20230727,0.52,N,004450,5000,107 억,,84675,N,N,0,N,00,N
20230830,150213,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34800,0,3,0.00,27067500,779,77.13,35200,35200,34600,45200,24400,34800,34746.47,3.93,0,-28,35900,35350,34950,34400,34000,35150,34200,108,10400,5000,22270,50,1,2154379,750,-4.35,0.58,12,0.04,-7993.00,59526.00,51400,20220829,-32.30,31600,20230727,10.13,45050,-22.75,20230706,31600,10.13,20230727,49400,-29.55,20220831,31600,10.13,20230727,0.52,N,004450,5000,107 억,,84675,N,N,0,N,00,N
20230830,140231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34900,100,2,0.29,12705300,364,36.04,35200,35200,34600,45200,24400,34800,34904.67,3.93,0,-37,35900,35350,34950,34400,34000,35150,34200,108,10400,5000,22270,50,1,2154379,752,-4.37,0.59,12,0.02,-7993.00,59526.00,51400,20220829,-32.10,31600,20230727,10.44,45050,-22.53,20230706,31600,10.44,20230727,49400,-29.35,20220831,31600,10.44,20230727,0.52,N,004450,5000,107 억,,84675,N,N,0,N,00,N
20230830,130216,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34850,50,2,0.14,8278200,237,23.47,35200,35200,34600,45200,24400,34800,34929.11,3.93,0,-18,35900,35350,34950,34400,34000,35150,34200,108,10400,5000,22270,50,1,2154379,751,-4.36,0.59,12,0.01,-7993.00,59526.00,51400,20220829,-32.20,31600,20230727,10.28,45050,-22.64,20230706,31600,10.28,20230727,49400,-29.45,20220831,31600,10.28,20230727,0.52,N,004450,5000,107 억,,84675,N,N,0,N,00,N
20230830,120223,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34850,50,2,0.14,8278200,237,23.47,35200,35200,34600,45200,24400,34800,34929.11,3.93,0,-18,35900,35350,34950,34400,34000,35150,34200,108,10400,5000,22270,50,1,2154379,751,-4.36,0.59,12,0.01,-7993.00,59526.00,51400,20220829,-32.20,31600,20230727,10.28,45050,-22.64,20230706,31600,10.28,20230727,49400,-29.45,20220831,31600,10.28,20230727,0.52,N,004450,5000,107 억,,84675,N,N,0,N,00,N
20230830,110256,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34850,50,2,0.14,7373600,211,20.89,35200,35200,34600,45200,24400,34800,34945.97,3.93,0,-18,35900,35350,34950,34400,34000,35150,34200,108,10400,5000,22270,50,1,2154379,751,-4.36,0.59,12,0.01,-7993.00,59526.00,51400,20220829,-32.20,31600,20230727,10.28,45050,-22.64,20230706,31600,10.28,20230727,49400,-29.45,20220831,31600,10.28,20230727,0.52,N,004450,5000,107 억,,84675,N,N,0,N,00,N
20230830,100234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34900,100,2,0.29,6748400,193,19.11,35200,35200,34650,45200,24400,34800,34965.80,3.93,0,-16,35900,35350,34950,34400,34000,35150,34200,108,10400,5000,22270,50,1,2154379,752,-4.37,0.59,12,0.01,-7993.00,59526.00,51400,20220829,-32.10,31600,20230727,10.44,45050,-22.53,20230706,31600,10.44,20230727,49400,-29.35,20220831,31600,10.44,20230727,0.52,N,004450,5000,107 억,,84675,N,N,0,N,00,N
20230830,090206,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35200,400,2,1.15,1056000,30,2.97,35200,35200,35200,45200,24400,34800,35200.00,3.93,0,0,35900,35350,34950,34400,34000,35150,34200,108,10400,5000,22270,50,1,2154379,758,-4.40,0.59,12,0.00,-7993.00,59526.00,51400,20220829,-31.52,31600,20230727,11.39,45050,-21.86,20230706,31600,11.39,20230727,49400,-28.74,20220831,31600,11.39,20230727,0.52,N,004450,5000,107 억,,84675,N,N,0,N,00,N
20230829,160157,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34800,-200,5,-0.57,35128550,1010,23.42,35500,35500,34550,45500,24500,35000,34780.69,3.93,0,-98,36900,35950,34050,33100,31200,36425,33575,108,10500,5000,22400,50,1,2154379,750,-4.35,0.58,12,0.05,-7993.00,59526.00,51400,20220829,-32.30,31600,20230727,10.13,45050,-22.75,20230706,31600,10.13,20230727,51400,-32.30,20220829,31600,10.13,20230727,0.55,N,004450,5000,107 억,,84764,N,N,0,N,00,N
20230829,150214,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34750,-250,5,-0.71,34017550,978,22.68,35500,35500,34550,45500,24500,35000,34782.77,3.93,0,-92,36900,35950,34050,33100,31200,36425,33575,108,10500,5000,22400,50,1,2154379,749,-4.35,0.58,12,0.05,-7993.00,59526.00,51400,20220829,-32.39,31600,20230727,9.97,45050,-22.86,20230706,31600,9.97,20230727,51400,-32.39,20220829,31600,9.97,20230727,0.55,N,004450,5000,107 억,,84764,N,N,0,N,00,N
20230829,140224,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34650,-350,5,-1.00,31732650,912,21.15,35500,35500,34550,45500,24500,35000,34794.57,3.93,0,-60,36900,35950,34050,33100,31200,36425,33575,108,10500,5000,22400,50,1,2154379,746,-4.34,0.58,12,0.04,-7993.00,59526.00,51400,20220829,-32.59,31600,20230727,9.65,45050,-23.09,20230706,31600,9.65,20230727,51400,-32.59,20220829,31600,9.65,20230727,0.55,N,004450,5000,107 억,,84764,N,N,0,N,00,N
20230829,130217,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34600,-400,5,-1.14,28171200,810,18.78,35500,35500,34550,45500,24500,35000,34779.26,3.93,0,-58,36900,35950,34050,33100,31200,36425,33575,108,10500,5000,22400,50,1,2154379,745,-4.33,0.58,12,0.04,-7993.00,59526.00,51400,20220829,-32.68,31600,20230727,9.49,45050,-23.20,20230706,31600,9.49,20230727,51400,-32.68,20220829,31600,9.49,20230727,0.55,N,004450,5000,107 억,,84764,N,N,0,N,00,N
20230829,120222,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34700,-300,5,-0.86,18781100,539,12.50,35500,35500,34550,45500,24500,35000,34844.34,3.93,0,-11,36900,35950,34050,33100,31200,36425,33575,108,10500,5000,22400,50,1,2154379,748,-4.34,0.58,12,0.03,-7993.00,59526.00,51400,20220829,-32.49,31600,20230727,9.81,45050,-22.97,20230706,31600,9.81,20230727,51400,-32.49,20220829,31600,9.81,20230727,0.55,N,004450,5000,107 억,,84764,N,N,0,N,00,N
20230829,110322,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34900,-100,5,-0.29,11466350,328,7.60,35500,35500,34550,45500,24500,35000,34958.38,3.93,0,-52,36900,35950,34050,33100,31200,36425,33575,108,10500,5000,22400,50,1,2154379,752,-4.37,0.59,12,0.02,-7993.00,59526.00,51400,20220829,-32.10,31600,20230727,10.44,45050,-22.53,20230706,31600,10.44,20230727,51400,-32.10,20220829,31600,10.44,20230727,0.55,N,004450,5000,107 억,,84764,N,N,0,N,00,N
20230829,100234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34950,-50,5,-0.14,9136400,261,6.05,35500,35500,34550,45500,24500,35000,35005.36,3.93,0,-38,36900,35950,34050,33100,31200,36425,33575,108,10500,5000,22400,50,1,2154379,753,-4.37,0.59,12,0.01,-7993.00,59526.00,51400,20220829,-32.00,31600,20230727,10.60,45050,-22.42,20230706,31600,10.60,20230727,51400,-32.00,20220829,31600,10.60,20230727,0.55,N,004450,5000,107 억,,84764,N,N,0,N,00,N
20230829,090151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34550,-450,5,-1.29,2518600,71,1.65,35500,35500,34550,45500,24500,35000,35473.24,3.93,0,-10,36900,35950,34050,33100,31200,36425,33575,108,10500,5000,22400,50,1,2154379,744,-4.32,0.58,12,0.00,-7993.00,59526.00,51400,20220829,-32.78,31600,20230727,9.34,45050,-23.31,20230706,31600,9.34,20230727,51400,-32.78,20220829,31600,9.34,20230727,0.55,N,004450,5000,107 억,,84764,N,N,0,N,00,N
20230828,160154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35000,1300,2,3.86,147643450,4312,389.52,34150,35000,32150,43800,23600,33700,34238.72,3.91,0,622,34466,34082,33616,33232,32766,34275,33425,108,10100,5000,21560,50,1,2154379,754,-4.38,0.59,12,0.20,-7993.00,59526.00,51400,20220829,-31.91,31600,20230727,10.76,45050,-22.31,20230706,31600,10.76,20230727,51400,-31.91,20220829,31600,10.76,20230727,0.56,N,004450,5000,107 억,,84337,N,N,0,N,00,N
20230828,150155,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34650,950,2,2.82,136641650,3997,361.07,34150,35000,32150,43800,23600,33700,34186.05,3.91,0,610,34466,34082,33616,33232,32766,34275,33425,108,10100,5000,21560,50,1,2154379,746,-4.34,0.58,12,0.19,-7993.00,59526.00,51400,20220829,-32.59,31600,20230727,9.65,45050,-23.09,20230706,31600,9.65,20230727,51400,-32.59,20220829,31600,9.65,20230727,0.56,N,004450,5000,107 억,,84337,N,N,0,N,00,N
20230828,140156,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34800,1100,2,3.26,104073850,3062,276.60,34150,34850,32150,43800,23600,33700,33988.85,3.91,0,561,34466,34082,33616,33232,32766,34275,33425,108,10100,5000,21560,50,1,2154379,750,-4.35,0.58,12,0.14,-7993.00,59526.00,51400,20220829,-32.30,31600,20230727,10.13,45050,-22.75,20230706,31600,10.13,20230727,51400,-32.30,20220829,31600,10.13,20230727,0.56,N,004450,5000,107 억,,84337,N,N,0,N,00,N
20230828,130158,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34650,950,2,2.82,96141650,2834,256.01,34150,34800,32150,43800,23600,33700,33924.36,3.91,0,554,34466,34082,33616,33232,32766,34275,33425,108,10100,5000,21560,50,1,2154379,746,-4.34,0.58,12,0.13,-7993.00,59526.00,51400,20220829,-32.59,31600,20230727,9.65,45050,-23.09,20230706,31600,9.65,20230727,51400,-32.59,20220829,31600,9.65,20230727,0.56,N,004450,5000,107 억,,84337,N,N,0,N,00,N
20230828,120155,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34600,900,2,2.67,88193000,2605,235.32,34150,34700,32150,43800,23600,33700,33855.28,3.91,0,448,34466,34082,33616,33232,32766,34275,33425,108,10100,5000,21560,50,1,2154379,745,-4.33,0.58,12,0.12,-7993.00,59526.00,51400,20220829,-32.68,31600,20230727,9.49,45050,-23.20,20230706,31600,9.49,20230727,51400,-32.68,20220829,31600,9.49,20230727,0.56,N,004450,5000,107 억,,84337,N,N,0,N,00,N
20230828,110156,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34600,900,2,2.67,85142500,2517,227.37,34150,34700,32150,43800,23600,33700,33826.98,3.91,0,415,34466,34082,33616,33232,32766,34275,33425,108,10100,5000,21560,50,1,2154379,745,-4.33,0.58,12,0.12,-7993.00,59526.00,51400,20220829,-32.68,31600,20230727,9.49,45050,-23.20,20230706,31600,9.49,20230727,51400,-32.68,20220829,31600,9.49,20230727,0.56,N,004450,5000,107 억,,84337,N,N,0,N,00,N
20230828,100153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34350,650,2,1.93,59767250,1781,160.89,34150,34450,32150,43800,23600,33700,33558.25,3.91,0,250,34466,34082,33616,33232,32766,34275,33425,108,10100,5000,21560,50,1,2154379,740,-4.30,0.58,12,0.08,-7993.00,59526.00,51400,20220829,-33.17,31600,20230727,8.70,45050,-23.75,20230706,31600,8.70,20230727,51400,-33.17,20220829,31600,8.70,20230727,0.56,N,004450,5000,107 억,,84337,N,N,0,N,00,N
20230828,090156,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33700,0,3,0.00,0,0,0.00,0,0,0,43800,23600,33700,0.00,3.91,0,0,34466,34082,33616,33232,32766,34275,33425,108,10100,5000,21560,50,1,2154379,726,-4.22,0.57,12,0.00,-7993.00,59526.00,51400,20220829,-34.44,31600,20230727,6.65,45050,-25.19,20230706,31600,6.65,20230727,51400,-34.44,20220829,31600,6.65,20230727,0.56,N,004450,5000,107 억,,84337,N,N,0,N,00,N
20230825,160156,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33700,-100,5,-0.30,37077100,1107,74.80,33250,34000,33150,43900,23700,33800,33493.32,3.91,0,3,34366,34082,33816,33532,33266,34225,33675,108,10100,5000,21630,50,1,2154379,726,-4.22,0.57,12,0.05,-7993.00,59526.00,51400,20220829,-34.44,31600,20230727,6.65,45050,-25.19,20230706,31600,6.65,20230727,51400,-34.44,20220829,31600,6.65,20230727,0.56,N,004450,5000,107 억,,84336,N,N,0,N,00,N
20230825,150155,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33700,-100,5,-0.30,35864200,1071,72.36,33250,34000,33150,43900,23700,33800,33486.65,3.91,0,2,34366,34082,33816,33532,33266,34225,33675,108,10100,5000,21630,50,1,2154379,726,-4.22,0.57,12,0.05,-7993.00,59526.00,51400,20220829,-34.44,31600,20230727,6.65,45050,-25.19,20230706,31600,6.65,20230727,51400,-34.44,20220829,31600,6.65,20230727,0.56,N,004450,5000,107 억,,84336,N,N,0,N,00,N
20230825,140155,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33450,-350,5,-1.04,35160350,1050,70.95,33250,34000,33150,43900,23700,33800,33486.05,3.91,0,6,34366,34082,33816,33532,33266,34225,33675,108,10100,5000,21630,50,1,2154379,721,-4.18,0.56,12,0.05,-7993.00,59526.00,51400,20220829,-34.92,31600,20230727,5.85,45050,-25.75,20230706,31600,5.85,20230727,51400,-34.92,20220829,31600,5.85,20230727,0.56,N,004450,5000,107 억,,84336,N,N,0,N,00,N
20230825,130155,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33550,-250,5,-0.74,34958850,1044,70.54,33250,34000,33150,43900,23700,33800,33485.49,3.91,0,8,34366,34082,33816,33532,33266,34225,33675,108,10100,5000,21630,50,1,2154379,723,-4.20,0.56,12,0.05,-7993.00,59526.00,51400,20220829,-34.73,31600,20230727,6.17,45050,-25.53,20230706,31600,6.17,20230727,51400,-34.73,20220829,31600,6.17,20230727,0.56,N,004450,5000,107 억,,84336,N,N,0,N,00,N
20230825,120155,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33700,-100,5,-0.30,12523900,373,25.20,33250,34000,33250,43900,23700,33800,33576.14,3.91,0,-26,34366,34082,33816,33532,33266,34225,33675,108,10100,5000,21630,50,1,2154379,726,-4.22,0.57,12,0.02,-7993.00,59526.00,51400,20220829,-34.44,31600,20230727,6.65,45050,-25.19,20230706,31600,6.65,20230727,51400,-34.44,20220829,31600,6.65,20230727,0.56,N,004450,5000,107 억,,84336,N,N,0,N,00,N
20230825,110155,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33800,0,3,0.00,11410600,340,22.97,33250,34000,33250,43900,23700,33800,33560.59,3.91,0,-26,34366,34082,33816,33532,33266,34225,33675,108,10100,5000,21630,50,1,2154379,728,-4.23,0.57,12,0.02,-7993.00,59526.00,51400,20220829,-34.24,31600,20230727,6.96,45050,-24.97,20230706,31600,6.96,20230727,51400,-34.24,20220829,31600,6.96,20230727,0.56,N,004450,5000,107 억,,84336,N,N,0,N,00,N
20230825,100155,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33850,50,2,0.15,10125500,302,20.41,33250,34000,33250,43900,23700,33800,33528.15,3.91,0,-6,34366,34082,33816,33532,33266,34225,33675,108,10100,5000,21630,50,1,2154379,729,-4.23,0.57,12,0.01,-7993.00,59526.00,51400,20220829,-34.14,31600,20230727,7.12,45050,-24.86,20230706,31600,7.12,20230727,51400,-34.14,20220829,31600,7.12,20230727,0.56,N,004450,5000,107 억,,84336,N,N,0,N,00,N
20230825,090154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33450,-350,5,-1.04,4823300,145,9.80,33250,33700,33250,43900,23700,33800,33264.14,3.91,0,-8,34366,34082,33816,33532,33266,34225,33675,108,10100,5000,21630,50,1,2154379,721,-4.18,0.56,12,0.01,-7993.00,59526.00,51400,20220829,-34.92,31600,20230727,5.85,45050,-25.75,20230706,31600,5.85,20230727,51400,-34.92,20220829,31600,5.85,20230727,0.56,N,004450,5000,107 억,,84336,N,N,0,N,00,N
20230824,160153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33800,50,2,0.15,50030550,1479,51.46,33750,34100,33550,43850,23650,33750,33828.12,3.91,0,69,35950,34850,34300,33200,32650,34575,32925,108,10100,5000,21600,50,1,2154379,728,-4.23,0.57,12,0.07,-7993.00,59526.00,51400,20220829,-34.24,31600,20230727,6.96,45050,-24.97,20230706,31600,6.96,20230727,51400,-34.24,20220829,31600,6.96,20230727,0.56,N,004450,5000,107 억,,84267,N,N,0,N,00,N
20230824,150154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33700,-50,5,-0.15,47428150,1402,48.78,33750,34100,33550,43850,23650,33750,33828.92,3.91,0,70,35950,34850,34300,33200,32650,34575,32925,108,10100,5000,21600,50,1,2154379,726,-4.22,0.57,12,0.07,-7993.00,59526.00,51400,20220829,-34.44,31600,20230727,6.65,45050,-25.19,20230706,31600,6.65,20230727,51400,-34.44,20220829,31600,6.65,20230727,0.56,N,004450,5000,107 억,,84267,N,N,0,N,00,N
20230824,140154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33750,0,3,0.00,44966800,1329,46.24,33750,34100,33550,43850,23650,33750,33835.06,3.91,0,92,35950,34850,34300,33200,32650,34575,32925,108,10100,5000,21600,50,1,2154379,727,-4.22,0.57,12,0.06,-7993.00,59526.00,51400,20220829,-34.34,31600,20230727,6.80,45050,-25.08,20230706,31600,6.80,20230727,51400,-34.34,20220829,31600,6.80,20230727,0.56,N,004450,5000,107 억,,84267,N,N,0,N,00,N
20230824,130154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33900,150,2,0.44,26290800,776,27.00,33750,34100,33750,43850,23650,33750,33879.90,3.91,0,72,35950,34850,34300,33200,32650,34575,32925,108,10100,5000,21600,50,1,2154379,730,-4.24,0.57,12,0.04,-7993.00,59526.00,51400,20220829,-34.05,31600,20230727,7.28,45050,-24.75,20230706,31600,7.28,20230727,51400,-34.05,20220829,31600,7.28,20230727,0.56,N,004450,5000,107 억,,84267,N,N,0,N,00,N
20230824,120156,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33950,200,2,0.59,26053400,769,26.76,33750,34100,33750,43850,23650,33750,33879.58,3.91,0,72,35950,34850,34300,33200,32650,34575,32925,108,10100,5000,21600,50,1,2154379,731,-4.25,0.57,12,0.04,-7993.00,59526.00,51400,20220829,-33.95,31600,20230727,7.44,45050,-24.64,20230706,31600,7.44,20230727,51400,-33.95,20220829,31600,7.44,20230727,0.56,N,004450,5000,107 억,,84267,N,N,0,N,00,N
20230824,110153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34100,350,2,1.04,20300100,599,20.84,33750,34100,33750,43850,23650,33750,33889.98,3.91,0,62,35950,34850,34300,33200,32650,34575,32925,108,10100,5000,21600,50,1,2154379,735,-4.27,0.57,12,0.03,-7993.00,59526.00,51400,20220829,-33.66,31600,20230727,7.91,45050,-24.31,20230706,31600,7.91,20230727,51400,-33.66,20220829,31600,7.91,20230727,0.56,N,004450,5000,107 억,,84267,N,N,0,N,00,N
20230824,100154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34000,250,2,0.74,10889950,321,11.17,33750,34100,33750,43850,23650,33750,33925.08,3.91,0,31,35950,34850,34300,33200,32650,34575,32925,108,10100,5000,21600,50,1,2154379,732,-4.25,0.57,12,0.01,-7993.00,59526.00,51400,20220829,-33.85,31600,20230727,7.59,45050,-24.53,20230706,31600,7.59,20230727,51400,-33.85,20220829,31600,7.59,20230727,0.56,N,004450,5000,107 억,,84267,N,N,0,N,00,N
20230824,090153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33750,0,3,0.00,303750,9,0.31,33750,33750,33750,43850,23650,33750,33750.00,3.91,0,0,35950,34850,34300,33200,32650,34575,32925,108,10100,5000,21600,50,1,2154379,727,-4.22,0.57,12,0.00,-7993.00,59526.00,51400,20220829,-34.34,31600,20230727,6.80,45050,-25.08,20230706,31600,6.80,20230727,51400,-34.34,20220829,31600,6.80,20230727,0.56,N,004450,5000,107 억,,84267,N,N,0,N,00,N
20230823,160153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33750,-200,5,-0.59,98928700,2874,185.42,34500,35400,33750,44100,23800,33950,34421.96,3.91,0,80,35316,34632,34216,33532,33116,34425,33325,108,10150,5000,21720,50,1,2154379,727,-4.22,0.57,12,0.13,-7993.00,59526.00,51400,20220829,-34.34,31600,20230727,6.80,45050,-25.08,20230706,31600,6.80,20230727,51400,-34.34,20220829,31600,6.80,20230727,0.57,N,004450,5000,107 억,,84187,N,N,1,N,00,N
20230823,150154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33800,-150,5,-0.44,90516750,2625,169.35,34500,35400,33750,44100,23800,33950,34482.57,3.91,0,99,35316,34632,34216,33532,33116,34425,33325,108,10150,5000,21720,50,1,2154379,728,-4.23,0.57,12,0.12,-7993.00,59526.00,51400,20220829,-34.24,31600,20230727,6.96,45050,-24.97,20230706,31600,6.96,20230727,51400,-34.24,20220829,31600,6.96,20230727,0.57,N,004450,5000,107 억,,84187,N,N,1,N,00,N
20230823,140154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34350,400,2,1.18,75432900,2180,140.65,34500,35400,33750,44100,23800,33950,34602.25,3.91,0,-29,35316,34632,34216,33532,33116,34425,33325,108,10150,5000,21720,50,1,2154379,740,-4.30,0.58,12,0.10,-7993.00,59526.00,51400,20220829,-33.17,31600,20230727,8.70,45050,-23.75,20230706,31600,8.70,20230727,51400,-33.17,20220829,31600,8.70,20230727,0.57,N,004450,5000,107 억,,84187,N,N,1,N,00,N
20230823,130154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34900,950,2,2.80,66592650,1924,124.13,34500,35400,33750,44100,23800,33950,34611.56,3.91,0,-12,35316,34632,34216,33532,33116,34425,33325,108,10150,5000,21720,50,1,2154379,752,-4.37,0.59,12,0.09,-7993.00,59526.00,51400,20220829,-32.10,31600,20230727,10.44,45050,-22.53,20230706,31600,10.44,20230727,51400,-32.10,20220829,31600,10.44,20230727,0.57,N,004450,5000,107 억,,84187,N,N,1,N,00,N
20230823,120154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34700,750,2,2.21,53464000,1547,99.81,34500,35400,33750,44100,23800,33950,34559.79,3.91,0,19,35316,34632,34216,33532,33116,34425,33325,108,10150,5000,21720,50,1,2154379,748,-4.34,0.58,12,0.07,-7993.00,59526.00,51400,20220829,-32.49,31600,20230727,9.81,45050,-22.97,20230706,31600,9.81,20230727,51400,-32.49,20220829,31600,9.81,20230727,0.57,N,004450,5000,107 억,,84187,N,N,1,N,00,N
20230823,110153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34750,800,2,2.36,44540950,1289,83.16,34500,35400,33750,44100,23800,33950,34554.65,3.91,0,7,35316,34632,34216,33532,33116,34425,33325,108,10150,5000,21720,50,1,2154379,749,-4.35,0.58,12,0.06,-7993.00,59526.00,51400,20220829,-32.39,31600,20230727,9.97,45050,-22.86,20230706,31600,9.97,20230727,51400,-32.39,20220829,31600,9.97,20230727,0.57,N,004450,5000,107 억,,84187,N,N,1,N,00,N
20230823,100154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34650,700,2,2.06,17217800,503,32.45,34500,34700,33750,44100,23800,33950,34230.22,3.91,0,-42,35316,34632,34216,33532,33116,34425,33325,108,10150,5000,21720,50,1,2154379,746,-4.34,0.58,12,0.02,-7993.00,59526.00,51400,20220829,-32.59,31600,20230727,9.65,45050,-23.09,20230706,31600,9.65,20230727,51400,-32.59,20220829,31600,9.65,20230727,0.57,N,004450,5000,107 억,,84187,N,N,1,N,00,N
20230823,090154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34350,400,2,1.18,963450,28,1.81,34500,34500,34350,44100,23800,33950,34408.93,3.91,0,0,35316,34632,34216,33532,33116,34425,33325,108,10150,5000,21720,50,1,2154379,740,-4.30,0.58,12,0.00,-7993.00,59526.00,51400,20220829,-33.17,31600,20230727,8.70,45050,-23.75,20230706,31600,8.70,20230727,51400,-33.17,20220829,31600,8.70,20230727,0.57,N,004450,5000,107 억,,84187,N,N,1,N,00,N
20230822,160153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33950,-200,5,-0.59,52658000,1550,76.47,34900,34900,33800,44350,23950,34150,33972.90,3.91,0,-6,35583,34866,34233,33516,32883,35225,33875,108,10200,5000,21850,50,1,2154379,731,-4.25,0.57,12,0.07,-7993.00,59526.00,51400,20220829,-33.95,31600,20230727,7.44,45050,-24.64,20230706,31600,7.44,20230727,51400,-33.95,20220829,31600,7.44,20230727,0.57,N,004450,5000,107 억,,84193,N,N,1,N,00,N
20230822,150153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33950,-200,5,-0.59,51402150,1513,74.64,34900,34900,33800,44350,23950,34150,33973.66,3.91,0,-4,35583,34866,34233,33516,32883,35225,33875,108,10200,5000,21850,50,1,2154379,731,-4.25,0.57,12,0.07,-7993.00,59526.00,51400,20220829,-33.95,31600,20230727,7.44,45050,-24.64,20230706,31600,7.44,20230727,51400,-33.95,20220829,31600,7.44,20230727,0.57,N,004450,5000,107 억,,84193,N,N,1,N,00,N
20230822,140154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33850,-300,5,-0.88,40649400,1196,59.00,34900,34900,33850,44350,23950,34150,33987.79,3.91,0,22,35583,34866,34233,33516,32883,35225,33875,108,10200,5000,21850,50,1,2154379,729,-4.23,0.57,12,0.06,-7993.00,59526.00,51400,20220829,-34.14,31600,20230727,7.12,45050,-24.86,20230706,31600,7.12,20230727,51400,-34.14,20220829,31600,7.12,20230727,0.57,N,004450,5000,107 억,,84193,N,N,1,N,00,N
20230822,130152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33900,-250,5,-0.73,22002650,646,31.87,34900,34900,33900,44350,23950,34150,34059.83,3.91,0,28,35583,34866,34233,33516,32883,35225,33875,108,10200,5000,21850,50,1,2154379,730,-4.24,0.57,12,0.03,-7993.00,59526.00,51400,20220829,-34.05,31600,20230727,7.28,45050,-24.75,20230706,31600,7.28,20230727,51400,-34.05,20220829,31600,7.28,20230727,0.57,N,004450,5000,107 억,,84193,N,N,1,N,00,N
20230822,120151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34000,-150,5,-0.44,15323350,450,22.20,34900,34900,33900,44350,23950,34150,34051.89,3.91,0,31,35583,34866,34233,33516,32883,35225,33875,108,10200,5000,21850,50,1,2154379,732,-4.25,0.57,12,0.02,-7993.00,59526.00,51400,20220829,-33.85,31600,20230727,7.59,45050,-24.53,20230706,31600,7.59,20230727,51400,-33.85,20220829,31600,7.59,20230727,0.57,N,004450,5000,107 억,,84193,N,N,1,N,00,N
20230822,110153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34150,0,3,0.00,13723400,403,19.88,34900,34900,33900,44350,23950,34150,34053.10,3.91,0,31,35583,34866,34233,33516,32883,35225,33875,108,10200,5000,21850,50,1,2154379,736,-4.27,0.57,12,0.02,-7993.00,59526.00,51400,20220829,-33.56,31600,20230727,8.07,45050,-24.20,20230706,31600,8.07,20230727,51400,-33.56,20220829,31600,8.07,20230727,0.57,N,004450,5000,107 억,,84193,N,N,1,N,00,N
20230822,100152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34000,-150,5,-0.44,11886150,349,17.22,34900,34900,33900,44350,23950,34150,34057.74,3.91,0,32,35583,34866,34233,33516,32883,35225,33875,108,10200,5000,21850,50,1,2154379,732,-4.25,0.57,12,0.02,-7993.00,59526.00,51400,20220829,-33.85,31600,20230727,7.59,45050,-24.53,20230706,31600,7.59,20230727,51400,-33.85,20220829,31600,7.59,20230727,0.57,N,004450,5000,107 억,,84193,N,N,1,N,00,N
20230822,090153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34150,0,3,0.00,1406000,41,2.02,34900,34900,34150,44350,23950,34150,34292.68,3.91,0,12,35583,34866,34233,33516,32883,35225,33875,108,10200,5000,21850,50,1,2154379,736,-4.27,0.57,12,0.00,-7993.00,59526.00,51400,20220829,-33.56,31600,20230727,8.07,45050,-24.20,20230706,31600,8.07,20230727,51400,-33.56,20220829,31600,8.07,20230727,0.57,N,004450,5000,107 억,,84193,N,N,1,N,00,N
20230821,160152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34150,200,2,0.59,69425750,2027,183.77,33600,34950,33600,44100,23800,33950,34250.49,3.90,0,278,35050,34500,33950,33400,32850,34775,33675,108,10150,5000,21720,50,1,2154379,736,-4.27,0.57,12,0.09,-7993.00,59526.00,51400,20220829,-33.56,31600,20230727,8.07,45050,-24.20,20230706,31600,8.07,20230727,51400,-33.56,20220829,31600,8.07,20230727,0.61,N,004450,5000,107 억,,83917,N,N,1,N,00,N
20230821,150153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34050,100,2,0.29,67440800,1969,178.51,33600,34950,33600,44100,23800,33950,34251.30,3.90,0,270,35050,34500,33950,33400,32850,34775,33675,108,10150,5000,21720,50,1,2154379,734,-4.26,0.57,12,0.09,-7993.00,59526.00,51400,20220829,-33.75,31600,20230727,7.75,45050,-24.42,20230706,31600,7.75,20230727,51400,-33.75,20220829,31600,7.75,20230727,0.61,N,004450,5000,107 억,,83917,N,N,1,N,00,N
20230821,140153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34300,350,2,1.03,57318500,1674,151.77,33600,34950,33600,44100,23800,33950,34240.44,3.90,0,315,35050,34500,33950,33400,32850,34775,33675,108,10150,5000,21720,50,1,2154379,739,-4.29,0.58,12,0.08,-7993.00,59526.00,51400,20220829,-33.27,31600,20230727,8.54,45050,-23.86,20230706,31600,8.54,20230727,51400,-33.27,20220829,31600,8.54,20230727,0.61,N,004450,5000,107 억,,83917,N,N,1,N,00,N
20230821,130154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34950,1000,2,2.95,55938200,1634,148.14,33600,34950,33600,44100,23800,33950,34233.90,3.90,0,320,35050,34500,33950,33400,32850,34775,33675,108,10150,5000,21720,50,1,2154379,753,-4.37,0.59,12,0.08,-7993.00,59526.00,51400,20220829,-32.00,31600,20230727,10.60,45050,-22.42,20230706,31600,10.60,20230727,51400,-32.00,20220829,31600,10.60,20230727,0.61,N,004450,5000,107 억,,83917,N,N,1,N,00,N
20230821,120154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34250,300,2,0.88,22728150,667,60.47,33600,34450,33600,44100,23800,33950,34075.19,3.90,0,-197,35050,34500,33950,33400,32850,34775,33675,108,10150,5000,21720,50,1,2154379,738,-4.28,0.58,12,0.03,-7993.00,59526.00,51400,20220829,-33.37,31600,20230727,8.39,45050,-23.97,20230706,31600,8.39,20230727,51400,-33.37,20220829,31600,8.39,20230727,0.61,N,004450,5000,107 억,,83917,N,N,1,N,00,N
20230821,110153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34200,250,2,0.74,18700700,549,49.77,33600,34450,33600,44100,23800,33950,34063.21,3.90,0,-187,35050,34500,33950,33400,32850,34775,33675,108,10150,5000,21720,50,1,2154379,737,-4.28,0.57,12,0.03,-7993.00,59526.00,51400,20220829,-33.46,31600,20230727,8.23,45050,-24.08,20230706,31600,8.23,20230727,51400,-33.46,20220829,31600,8.23,20230727,0.61,N,004450,5000,107 억,,83917,N,N,1,N,00,N
20230821,100152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34050,100,2,0.29,7678750,227,20.58,33600,34350,33600,44100,23800,33950,33827.09,3.90,0,-20,35050,34500,33950,33400,32850,34775,33675,108,10150,5000,21720,50,1,2154379,734,-4.26,0.57,12,0.01,-7993.00,59526.00,51400,20220829,-33.75,31600,20230727,7.75,45050,-24.42,20230706,31600,7.75,20230727,51400,-33.75,20220829,31600,7.75,20230727,0.61,N,004450,5000,107 억,,83917,N,N,1,N,00,N
20230821,090155,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33600,-350,5,-1.03,2452800,73,6.62,33600,33600,33600,44100,23800,33950,33600.00,3.90,0,0,35050,34500,33950,33400,32850,34775,33675,108,10150,5000,21720,50,1,2154379,724,-4.20,0.56,12,0.00,-7993.00,59526.00,51400,20220829,-34.63,31600,20230727,6.33,45050,-25.42,20230706,31600,6.33,20230727,51400,-34.63,20220829,31600,6.33,20230727,0.61,N,004450,5000,107 억,,83917,N,N,1,N,00,N
20230818,160153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33950,200,2,0.59,37190450,1103,36.33,33600,34500,33400,43850,23650,33750,33717.33,3.88,0,254,34616,34182,33816,33382,33016,34000,33200,108,10100,5000,21600,50,1,2154379,731,-4.25,0.57,12,0.05,-7993.00,59526.00,51400,20220829,-33.95,31600,20230727,7.44,45050,-24.64,20230706,31600,7.44,20230727,51400,-33.95,20220829,31600,7.44,20230727,0.61,N,004450,5000,107 억,,83663,N,N,1,N,00,N
20230818,150153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33850,100,2,0.30,36273800,1076,35.44,33600,34500,33400,43850,23650,33750,33711.71,3.88,0,255,34616,34182,33816,33382,33016,34000,33200,108,10100,5000,21600,50,1,2154379,729,-4.23,0.57,12,0.05,-7993.00,59526.00,51400,20220829,-34.14,31600,20230727,7.12,45050,-24.86,20230706,31600,7.12,20230727,51400,-34.14,20220829,31600,7.12,20230727,0.61,N,004450,5000,107 억,,83663,N,N,4,N,00,N
20230818,140153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33700,-50,5,-0.15,30217500,896,29.51,33600,34500,33400,43850,23650,33750,33724.89,3.88,0,259,34616,34182,33816,33382,33016,34000,33200,108,10100,5000,21600,50,1,2154379,726,-4.22,0.57,12,0.04,-7993.00,59526.00,51400,20220829,-34.44,31600,20230727,6.65,45050,-25.19,20230706,31600,6.65,20230727,51400,-34.44,20220829,31600,6.65,20230727,0.61,N,004450,5000,107 억,,83663,N,N,4,N,00,N
20230818,130152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33900,150,2,0.44,27851700,826,27.21,33600,34500,33400,43850,23650,33750,33718.77,3.88,0,261,34616,34182,33816,33382,33016,34000,33200,108,10100,5000,21600,50,1,2154379,730,-4.24,0.57,12,0.04,-7993.00,59526.00,51400,20220829,-34.05,31600,20230727,7.28,45050,-24.75,20230706,31600,7.28,20230727,51400,-34.05,20220829,31600,7.28,20230727,0.61,N,004450,5000,107 억,,83663,N,N,4,N,00,N
20230818,120159,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33750,0,3,0.00,17278350,512,16.86,33600,34500,33400,43850,23650,33750,33746.78,3.88,0,76,34616,34182,33816,33382,33016,34000,33200,108,10100,5000,21600,50,1,2154379,727,-4.22,0.57,12,0.02,-7993.00,59526.00,51400,20220829,-34.34,31600,20230727,6.80,45050,-25.08,20230706,31600,6.80,20230727,51400,-34.34,20220829,31600,6.80,20230727,0.61,N,004450,5000,107 억,,83663,N,N,4,N,00,N
20230818,110151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33750,0,3,0.00,11828900,351,11.56,33600,33850,33400,43850,23650,33750,33700.57,3.88,0,-22,34616,34182,33816,33382,33016,34000,33200,108,10100,5000,21600,50,1,2154379,727,-4.22,0.57,12,0.02,-7993.00,59526.00,51400,20220829,-34.34,31600,20230727,6.80,45050,-25.08,20230706,31600,6.80,20230727,51400,-34.34,20220829,31600,6.80,20230727,0.61,N,004450,5000,107 억,,83663,N,N,4,N,00,N
20230818,100154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33650,-100,5,-0.30,9363800,278,9.16,33600,33850,33400,43850,23650,33750,33682.73,3.88,0,-20,34616,34182,33816,33382,33016,34000,33200,108,10100,5000,21600,50,1,2154379,725,-4.21,0.57,12,0.01,-7993.00,59526.00,51400,20220829,-34.53,31600,20230727,6.49,45050,-25.31,20230706,31600,6.49,20230727,51400,-34.53,20220829,31600,6.49,20230727,0.61,N,004450,5000,107 억,,83663,N,N,4,N,00,N
20230818,090153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33400,-350,5,-1.04,2213100,66,2.17,33600,33600,33400,43850,23650,33750,33531.82,3.88,0,0,34616,34182,33816,33382,33016,34000,33200,108,10100,5000,21600,50,1,2154379,720,-4.18,0.56,12,0.00,-7993.00,59526.00,51400,20220829,-35.02,31600,20230727,5.70,45050,-25.86,20230706,31600,5.70,20230727,51400,-35.02,20220829,31600,5.70,20230727,0.61,N,004450,5000,107 억,,83663,N,N,4,N,00,N
20230817,160153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33750,-1150,5,-3.30,100619700,2976,96.56,34200,34250,33450,45350,24450,34900,33811.52,3.89,0,-245,35766,35332,34916,34482,34066,35550,34700,108,10450,5000,22330,50,1,2154379,727,-4.22,0.57,12,0.14,-7993.00,59526.00,51400,20220829,-34.34,31600,20230727,6.80,45050,-25.08,20230706,31600,6.80,20230727,51400,-34.34,20220829,31600,6.80,20230727,0.62,N,004450,5000,107 억,,83910,N,N,4,N,00,N
20230817,150154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33750,-1150,5,-3.30,89685150,2652,86.05,34200,34250,33450,45350,24450,34900,33817.93,3.89,0,-253,35766,35332,34916,34482,34066,35550,34700,108,10450,5000,22330,50,1,2154379,727,-4.22,0.57,12,0.12,-7993.00,59526.00,51400,20220829,-34.34,31600,20230727,6.80,45050,-25.08,20230706,31600,6.80,20230727,51400,-34.34,20220829,31600,6.80,20230727,0.62,N,004450,5000,107 억,,83910,N,N,0,N,00,N
20230817,140152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33950,-950,5,-2.72,72630200,2147,69.66,34200,34250,33450,45350,24450,34900,33828.69,3.89,0,-290,35766,35332,34916,34482,34066,35550,34700,108,10450,5000,22330,50,1,2154379,731,-4.25,0.57,12,0.10,-7993.00,59526.00,51400,20220829,-33.95,31600,20230727,7.44,45050,-24.64,20230706,31600,7.44,20230727,51400,-33.95,20220829,31600,7.44,20230727,0.62,N,004450,5000,107 억,,83910,N,N,0,N,00,N
20230817,130151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34000,-900,5,-2.58,69549450,2056,66.71,34200,34250,33450,45350,24450,34900,33827.55,3.89,0,-285,35766,35332,34916,34482,34066,35550,34700,108,10450,5000,22330,50,1,2154379,732,-4.25,0.57,12,0.10,-7993.00,59526.00,51400,20220829,-33.85,31600,20230727,7.59,45050,-24.53,20230706,31600,7.59,20230727,51400,-33.85,20220829,31600,7.59,20230727,0.62,N,004450,5000,107 억,,83910,N,N,0,N,00,N
20230817,120152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33800,-1100,5,-3.15,68563450,2027,65.77,34200,34250,33450,45350,24450,34900,33825.09,3.89,0,-282,35766,35332,34916,34482,34066,35550,34700,108,10450,5000,22330,50,1,2154379,728,-4.23,0.57,12,0.09,-7993.00,59526.00,51400,20220829,-34.24,31600,20230727,6.96,45050,-24.97,20230706,31600,6.96,20230727,51400,-34.24,20220829,31600,6.96,20230727,0.62,N,004450,5000,107 억,,83910,N,N,0,N,00,N
20230817,110152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33800,-1100,5,-3.15,60971500,1802,58.47,34200,34250,33450,45350,24450,34900,33835.46,3.89,0,-230,35766,35332,34916,34482,34066,35550,34700,108,10450,5000,22330,50,1,2154379,728,-4.23,0.57,12,0.08,-7993.00,59526.00,51400,20220829,-34.24,31600,20230727,6.96,45050,-24.97,20230706,31600,6.96,20230727,51400,-34.24,20220829,31600,6.96,20230727,0.62,N,004450,5000,107 억,,83910,N,N,0,N,00,N
20230817,100152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33650,-1250,5,-3.58,55988750,1654,53.67,34200,34250,33450,45350,24450,34900,33850.51,3.89,0,-207,35766,35332,34916,34482,34066,35550,34700,108,10450,5000,22330,50,1,2154379,725,-4.21,0.57,12,0.08,-7993.00,59526.00,51400,20220829,-34.53,31600,20230727,6.49,45050,-25.31,20230706,31600,6.49,20230727,51400,-34.53,20220829,31600,6.49,20230727,0.62,N,004450,5000,107 억,,83910,N,N,0,N,00,N
20230817,090152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34200,-700,5,-2.01,12652700,370,12.01,34200,34200,34150,45350,24450,34900,34196.49,3.89,0,-60,35766,35332,34916,34482,34066,35550,34700,108,10450,5000,22330,50,1,2154379,737,-4.28,0.57,12,0.02,-7993.00,59526.00,51400,20220829,-33.46,31600,20230727,8.23,45050,-24.08,20230706,31600,8.23,20230727,51400,-33.46,20220829,31600,8.23,20230727,0.62,N,004450,5000,107 억,,83910,N,N,0,N,00,N
20230816,160152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34900,-200,5,-0.57,106828950,3067,150.34,34750,35350,34500,45600,24600,35100,34831.74,3.90,0,-72,36433,35766,35183,34516,33933,35475,34225,108,10500,5000,22460,50,1,2154379,752,-4.37,0.59,12,0.14,-7993.00,59526.00,51400,20220829,-32.10,31600,20230727,10.44,45050,-22.53,20230706,31600,10.44,20230727,51400,-32.10,20220829,31600,10.44,20230727,0.63,N,004450,5000,107 억,,84055,N,N,1,N,00,N
20230816,150151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34800,-300,5,-0.85,96150900,2759,135.25,34750,35350,34550,45600,24600,35100,34849.91,3.90,0,-64,36433,35766,35183,34516,33933,35475,34225,108,10500,5000,22460,50,1,2154379,750,-4.35,0.58,12,0.13,-7993.00,59526.00,51400,20220829,-32.30,31600,20230727,10.13,45050,-22.75,20230706,31600,10.13,20230727,51400,-32.30,20220829,31600,10.13,20230727,0.63,N,004450,5000,107 억,,84055,N,N,1,N,00,N
20230816,140152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34950,-150,5,-0.43,85665700,2457,120.44,34750,35350,34550,45600,24600,35100,34865.97,3.90,0,-96,36433,35766,35183,34516,33933,35475,34225,108,10500,5000,22460,50,1,2154379,753,-4.37,0.59,12,0.11,-7993.00,59526.00,51400,20220829,-32.00,31600,20230727,10.60,45050,-22.42,20230706,31600,10.60,20230727,51400,-32.00,20220829,31600,10.60,20230727,0.63,N,004450,5000,107 억,,84055,N,N,1,N,00,N
20230816,130154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35100,0,3,0.00,79970650,2294,112.45,34750,35350,34550,45600,24600,35100,34860.79,3.90,0,-75,36433,35766,35183,34516,33933,35475,34225,108,10500,5000,22460,50,1,2154379,756,-4.39,0.59,12,0.11,-7993.00,59526.00,51400,20220829,-31.71,31600,20230727,11.08,45050,-22.09,20230706,31600,11.08,20230727,51400,-31.71,20220829,31600,11.08,20230727,0.63,N,004450,5000,107 억,,84055,N,N,1,N,00,N
20230816,120153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34550,-550,5,-1.57,54953600,1581,77.50,34750,35200,34550,45600,24600,35100,34758.76,3.90,0,-77,36433,35766,35183,34516,33933,35475,34225,108,10500,5000,22460,50,1,2154379,744,-4.32,0.58,12,0.07,-7993.00,59526.00,51400,20220829,-32.78,31600,20230727,9.34,45050,-23.31,20230706,31600,9.34,20230727,51400,-32.78,20220829,31600,9.34,20230727,0.63,N,004450,5000,107 억,,84055,N,N,1,N,00,N
20230816,110154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35200,100,2,0.28,41292600,1188,58.24,34750,35200,34550,45600,24600,35100,34758.08,3.90,0,-49,36433,35766,35183,34516,33933,35475,34225,108,10500,5000,22460,50,1,2154379,758,-4.40,0.59,12,0.06,-7993.00,59526.00,51400,20220829,-31.52,31600,20230727,11.39,45050,-21.86,20230706,31600,11.39,20230727,51400,-31.52,20220829,31600,11.39,20230727,0.63,N,004450,5000,107 억,,84055,N,N,1,N,00,N
20230816,100153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34750,-350,5,-1.00,27184000,784,38.43,34750,35050,34550,45600,24600,35100,34673.47,3.90,0,-58,36433,35766,35183,34516,33933,35475,34225,108,10500,5000,22460,50,1,2154379,749,-4.35,0.58,12,0.04,-7993.00,59526.00,51400,20220829,-32.39,31600,20230727,9.97,45050,-22.86,20230706,31600,9.97,20230727,51400,-32.39,20220829,31600,9.97,20230727,0.63,N,004450,5000,107 억,,84055,N,N,1,N,00,N
20230816,090152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34700,-400,5,-1.14,2397850,69,3.38,34750,34800,34700,45600,24600,35100,34751.45,3.90,0,-4,36433,35766,35183,34516,33933,35475,34225,108,10500,5000,22460,50,1,2154379,748,-4.34,0.58,12,0.00,-7993.00,59526.00,51400,20220829,-32.49,31600,20230727,9.81,45050,-22.97,20230706,31600,9.81,20230727,51400,-32.49,20220829,31600,9.81,20230727,0.63,N,004450,5000,107 억,,84055,N,N,1,N,00,N
20230814,160152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35100,-50,5,-0.14,69813450,1994,126.93,35150,35850,34600,45650,24650,35150,35011.76,3.92,0,-329,35916,35532,35016,34632,34116,35725,34825,108,10500,5000,22490,50,1,2154379,756,-4.39,0.59,12,0.09,-7993.00,59526.00,51400,20220829,-31.71,31600,20230727,11.08,45050,-22.09,20230706,31600,11.08,20230727,51400,-31.71,20220829,31600,11.08,20230727,0.63,N,004450,5000,107 억,,84488,N,N,1,N,00,N
20230814,150151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35150,0,3,0.00,67355650,1924,122.47,35150,35850,34600,45650,24650,35150,35008.13,3.92,0,-322,35916,35532,35016,34632,34116,35725,34825,108,10500,5000,22490,50,1,2154379,757,-4.40,0.59,12,0.09,-7993.00,59526.00,51400,20220829,-31.61,31600,20230727,11.23,45050,-21.98,20230706,31600,11.23,20230727,51400,-31.61,20220829,31600,11.23,20230727,0.63,N,004450,5000,107 억,,84488,N,N,0,N,00,N
20230814,140151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35300,150,2,0.43,62288700,1779,113.24,35150,35850,34600,45650,24650,35150,35013.32,3.92,0,-320,35916,35532,35016,34632,34116,35725,34825,108,10500,5000,22490,50,1,2154379,760,-4.42,0.59,12,0.08,-7993.00,59526.00,51400,20220829,-31.32,31600,20230727,11.71,45050,-21.64,20230706,31600,11.71,20230727,51400,-31.32,20220829,31600,11.71,20230727,0.63,N,004450,5000,107 억,,84488,N,N,0,N,00,N
20230814,130151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34850,-300,5,-0.85,48898150,1399,89.05,35150,35850,34600,45650,24650,35150,34952.22,3.92,0,-259,35916,35532,35016,34632,34116,35725,34825,108,10500,5000,22490,50,1,2154379,751,-4.36,0.59,12,0.06,-7993.00,59526.00,51400,20220829,-32.20,31600,20230727,10.28,45050,-22.64,20230706,31600,10.28,20230727,51400,-32.20,20220829,31600,10.28,20230727,0.63,N,004450,5000,107 억,,84488,N,N,0,N,00,N
20230814,120151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35150,0,3,0.00,42727800,1221,77.72,35150,35850,34700,45650,24650,35150,34994.10,3.92,0,-274,35916,35532,35016,34632,34116,35725,34825,108,10500,5000,22490,50,1,2154379,757,-4.40,0.59,12,0.06,-7993.00,59526.00,51400,20220829,-31.61,31600,20230727,11.23,45050,-21.98,20230706,31600,11.23,20230727,51400,-31.61,20220829,31600,11.23,20230727,0.63,N,004450,5000,107 억,,84488,N,N,0,N,00,N
20230814,110151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35100,-50,5,-0.14,29769650,849,54.04,35150,35850,34800,45650,24650,35150,35064.37,3.92,0,-173,35916,35532,35016,34632,34116,35725,34825,108,10500,5000,22490,50,1,2154379,756,-4.39,0.59,12,0.04,-7993.00,59526.00,51400,20220829,-31.71,31600,20230727,11.08,45050,-22.09,20230706,31600,11.08,20230727,51400,-31.71,20220829,31600,11.08,20230727,0.63,N,004450,5000,107 억,,84488,N,N,0,N,00,N
20230814,100151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35300,150,2,0.43,26511450,756,48.12,35150,35850,34800,45650,24650,35150,35068.06,3.92,0,-147,35916,35532,35016,34632,34116,35725,34825,108,10500,5000,22490,50,1,2154379,760,-4.42,0.59,12,0.04,-7993.00,59526.00,51400,20220829,-31.32,31600,20230727,11.71,45050,-21.64,20230706,31600,11.71,20230727,51400,-31.32,20220829,31600,11.71,20230727,0.63,N,004450,5000,107 억,,84488,N,N,0,N,00,N
20230814,090151,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35150,0,3,0.00,7381500,210,13.37,35150,35150,35150,45650,24650,35150,35150.00,3.92,0,-34,35916,35532,35016,34632,34116,35725,34825,108,10500,5000,22490,50,1,2154379,757,-4.40,0.59,12,0.01,-7993.00,59526.00,51400,20220829,-31.61,31600,20230727,11.23,45050,-21.98,20230706,31600,11.23,20230727,51400,-31.61,20220829,31600,11.23,20230727,0.63,N,004450,5000,107 억,,84488,N,N,0,N,00,N
20230811,160149,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35150,200,2,0.57,54978750,1571,53.53,34700,35400,34500,45400,24500,34950,34995.83,3.93,0,-212,35550,35250,34750,34450,33950,35400,34600,108,10450,5000,22360,50,1,2154379,757,-4.40,0.59,12,0.07,-7993.00,59526.00,51400,20220829,-31.61,31600,20230727,11.23,45050,-21.98,20230706,31600,11.23,20230727,51400,-31.61,20220829,31600,11.23,20230727,0.61,N,004450,5000,107 억,,84735,N,N,1,N,00,N
20230811,150149,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34900,-50,5,-0.14,47373650,1353,46.10,34700,35400,34500,45400,24500,34950,35013.78,3.93,0,-217,35550,35250,34750,34450,33950,35400,34600,108,10450,5000,22360,50,1,2154379,752,-4.37,0.59,12,0.06,-7993.00,59526.00,51400,20220829,-32.10,31600,20230727,10.44,45050,-22.53,20230706,31600,10.44,20230727,51400,-32.10,20220829,31600,10.44,20230727,0.61,N,004450,5000,107 억,,84735,N,N,1,N,00,N
20230811,140150,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35150,200,2,0.57,40193100,1148,39.11,34700,35400,34500,45400,24500,34950,35011.41,3.93,0,-177,35550,35250,34750,34450,33950,35400,34600,108,10450,5000,22360,50,1,2154379,757,-4.40,0.59,12,0.05,-7993.00,59526.00,51400,20220829,-31.61,31600,20230727,11.23,45050,-21.98,20230706,31600,11.23,20230727,51400,-31.61,20220829,31600,11.23,20230727,0.61,N,004450,5000,107 억,,84735,N,N,1,N,00,N
20230811,130149,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35150,200,2,0.57,33086200,946,32.23,34700,35400,34500,45400,24500,34950,34974.84,3.93,0,-140,35550,35250,34750,34450,33950,35400,34600,108,10450,5000,22360,50,1,2154379,757,-4.40,0.59,12,0.04,-7993.00,59526.00,51400,20220829,-31.61,31600,20230727,11.23,45050,-21.98,20230706,31600,11.23,20230727,51400,-31.61,20220829,31600,11.23,20230727,0.61,N,004450,5000,107 억,,84735,N,N,1,N,00,N
20230811,120150,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35150,200,2,0.57,29143750,834,28.42,34700,35400,34500,45400,24500,34950,34944.54,3.93,0,-108,35550,35250,34750,34450,33950,35400,34600,108,10450,5000,22360,50,1,2154379,757,-4.40,0.59,12,0.04,-7993.00,59526.00,51400,20220829,-31.61,31600,20230727,11.23,45050,-21.98,20230706,31600,11.23,20230727,51400,-31.61,20220829,31600,11.23,20230727,0.61,N,004450,5000,107 억,,84735,N,N,1,N,00,N
20230811,110149,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35000,50,2,0.14,21624550,620,21.12,34700,35400,34500,45400,24500,34950,34878.31,3.93,0,37,35550,35250,34750,34450,33950,35400,34600,108,10450,5000,22360,50,1,2154379,754,-4.38,0.59,12,0.03,-7993.00,59526.00,51400,20220829,-31.91,31600,20230727,10.76,45050,-22.31,20230706,31600,10.76,20230727,51400,-31.91,20220829,31600,10.76,20230727,0.61,N,004450,5000,107 억,,84735,N,N,1,N,00,N
20230811,100149,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35050,100,2,0.29,6883700,198,6.75,34700,35400,34500,45400,24500,34950,34766.16,3.93,0,39,35550,35250,34750,34450,33950,35400,34600,108,10450,5000,22360,50,1,2154379,755,-4.39,0.59,12,0.01,-7993.00,59526.00,51400,20220829,-31.81,31600,20230727,10.92,45050,-22.20,20230706,31600,10.92,20230727,51400,-31.81,20220829,31600,10.92,20230727,0.61,N,004450,5000,107 억,,84735,N,N,1,N,00,N
20230811,090150,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34700,-250,5,-0.72,1249200,36,1.23,34700,34700,34700,45400,24500,34950,34700.00,3.93,0,0,35550,35250,34750,34450,33950,35400,34600,108,10450,5000,22360,50,1,2154379,748,-4.34,0.58,12,0.00,-7993.00,59526.00,51400,20220829,-32.49,31600,20230727,9.81,45050,-22.97,20230706,31600,9.81,20230727,51400,-32.49,20220829,31600,9.81,20230727,0.61,N,004450,5000,107 억,,84735,N,N,1,N,00,N
20230810,160149,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34950,0,3,0.00,101476450,2935,31.86,34800,35050,34250,45400,24500,34950,34569.94,3.93,0,63,36983,35966,34783,33766,32583,36475,34275,108,10450,5000,22360,50,1,2154379,753,-4.37,0.59,12,0.14,-7993.00,59526.00,51400,20220829,-32.00,31600,20230727,10.60,45050,-22.42,20230706,31600,10.60,20230727,51400,-32.00,20220829,31600,10.60,20230727,0.61,N,004450,5000,107 억,,84696,N,N,1,N,00,N
20230810,150148,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34850,-100,5,-0.29,97947650,2834,30.76,34800,35050,34250,45400,24500,34950,34561.63,3.93,0,80,36983,35966,34783,33766,32583,36475,34275,108,10450,5000,22360,50,1,2154379,751,-4.36,0.59,12,0.13,-7993.00,59526.00,51400,20220829,-32.20,31600,20230727,10.28,45050,-22.64,20230706,31600,10.28,20230727,51400,-32.20,20220829,31600,10.28,20230727,0.61,N,004450,5000,107 억,,84696,N,N,0,N,00,N
20230810,140149,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34450,-500,5,-1.43,80351450,2328,25.27,34800,35050,34250,45400,24500,34950,34515.23,3.93,0,110,36983,35966,34783,33766,32583,36475,34275,108,10450,5000,22360,50,1,2154379,742,-4.31,0.58,12,0.11,-7993.00,59526.00,51400,20220829,-32.98,31600,20230727,9.02,45050,-23.53,20230706,31600,9.02,20230727,51400,-32.98,20220829,31600,9.02,20230727,0.61,N,004450,5000,107 억,,84696,N,N,0,N,00,N
20230810,130147,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34400,-550,5,-1.57,71373950,2067,22.44,34800,35050,34250,45400,24500,34950,34530.21,3.93,0,112,36983,35966,34783,33766,32583,36475,34275,108,10450,5000,22360,50,1,2154379,741,-4.30,0.58,12,0.10,-7993.00,59526.00,51400,20220829,-33.07,31600,20230727,8.86,45050,-23.64,20230706,31600,8.86,20230727,51400,-33.07,20220829,31600,8.86,20230727,0.61,N,004450,5000,107 억,,84696,N,N,0,N,00,N
20230810,120148,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34400,-550,5,-1.57,68311800,1978,21.47,34800,35050,34250,45400,24500,34950,34535.79,3.93,0,115,36983,35966,34783,33766,32583,36475,34275,108,10450,5000,22360,50,1,2154379,741,-4.30,0.58,12,0.09,-7993.00,59526.00,51400,20220829,-33.07,31600,20230727,8.86,45050,-23.64,20230706,31600,8.86,20230727,51400,-33.07,20220829,31600,8.86,20230727,0.61,N,004450,5000,107 억,,84696,N,N,0,N,00,N
20230810,110149,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34500,-450,5,-1.29,61440100,1778,19.30,34800,35050,34350,45400,24500,34950,34555.74,3.93,0,116,36983,35966,34783,33766,32583,36475,34275,108,10450,5000,22360,50,1,2154379,743,-4.32,0.58,12,0.08,-7993.00,59526.00,51400,20220829,-32.88,31600,20230727,9.18,45050,-23.42,20230706,31600,9.18,20230727,51400,-32.88,20220829,31600,9.18,20230727,0.61,N,004450,5000,107 억,,84696,N,N,0,N,00,N
20230810,100150,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34450,-500,5,-1.43,47301250,1367,14.84,34800,35050,34400,45400,24500,34950,34602.23,3.93,0,177,36983,35966,34783,33766,32583,36475,34275,108,10450,5000,22360,50,1,2154379,742,-4.31,0.58,12,0.06,-7993.00,59526.00,51400,20220829,-32.98,31600,20230727,9.02,45050,-23.53,20230706,31600,9.02,20230727,51400,-32.98,20220829,31600,9.02,20230727,0.61,N,004450,5000,107 억,,84696,N,N,0,N,00,N
20230810,090149,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34700,-250,5,-0.72,1530050,44,0.48,34800,34800,34700,45400,24500,34950,34773.86,3.93,0,-11,36983,35966,34783,33766,32583,36475,34275,108,10450,5000,22360,50,1,2154379,748,-4.34,0.58,12,0.00,-7993.00,59526.00,51400,20220829,-32.49,31600,20230727,9.81,45050,-22.97,20230706,31600,9.81,20230727,51400,-32.49,20220829,31600,9.81,20230727,0.61,N,004450,5000,107 억,,84696,N,N,0,N,00,N
20230809,160149,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34950,1050,2,3.10,321499650,9194,460.16,33850,35800,33600,44050,23750,33900,34968.65,3.93,0,-31,34466,34182,33916,33632,33366,34325,33775,108,10150,5000,21690,50,1,2154379,753,-4.37,0.59,12,0.43,-7993.00,59526.00,51400,20220829,-32.00,31600,20230727,10.60,45050,-22.42,20230706,31600,10.60,20230727,51400,-32.00,20220829,31600,10.60,20230727,0.63,N,004450,5000,107 억,,84633,N,N,1,N,00,N
20230809,150148,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34650,750,2,2.21,313370250,8961,448.50,33850,35800,33600,44050,23750,33900,34970.46,3.93,0,-43,34466,34182,33916,33632,33366,34325,33775,108,10150,5000,21690,50,1,2154379,746,-4.34,0.58,12,0.42,-7993.00,59526.00,51400,20220829,-32.59,31600,20230727,9.65,45050,-23.09,20230706,31600,9.65,20230727,51400,-32.59,20220829,31600,9.65,20230727,0.63,N,004450,5000,107 억,,84633,N,N,1,N,00,N
20230809,140147,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34650,750,2,2.21,293106100,8377,419.27,33850,35800,33600,44050,23750,33900,34989.39,3.93,0,-214,34466,34182,33916,33632,33366,34325,33775,108,10150,5000,21690,50,1,2154379,746,-4.34,0.58,12,0.39,-7993.00,59526.00,51400,20220829,-32.59,31600,20230727,9.65,45050,-23.09,20230706,31600,9.65,20230727,51400,-32.59,20220829,31600,9.65,20230727,0.63,N,004450,5000,107 억,,84633,N,N,1,N,00,N
20230809,130149,57,100.00,KOSPI,,기계,N,N,N,N, ,N,35000,1100,2,3.24,284441650,8128,406.81,33850,35800,33600,44050,23750,33900,34995.28,3.93,0,-235,34466,34182,33916,33632,33366,34325,33775,108,10150,5000,21690,50,1,2154379,754,-4.38,0.59,12,0.38,-7993.00,59526.00,51400,20220829,-31.91,31600,20230727,10.76,45050,-22.31,20230706,31600,10.76,20230727,51400,-31.91,20220829,31600,10.76,20230727,0.63,N,004450,5000,107 억,,84633,N,N,1,N,00,N
20230809,120149,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34650,750,2,2.21,253875600,7254,363.06,33850,35800,33600,44050,23750,33900,34998.01,3.93,0,-363,34466,34182,33916,33632,33366,34325,33775,108,10150,5000,21690,50,1,2154379,746,-4.34,0.58,12,0.34,-7993.00,59526.00,51400,20220829,-32.59,31600,20230727,9.65,45050,-23.09,20230706,31600,9.65,20230727,51400,-32.59,20220829,31600,9.65,20230727,0.63,N,004450,5000,107 억,,84633,N,N,1,N,00,N
20230809,110150,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34550,650,2,1.92,76836900,2220,111.11,33850,35300,33600,44050,23750,33900,34611.22,3.93,0,-242,34466,34182,33916,33632,33366,34325,33775,108,10150,5000,21690,50,1,2154379,744,-4.32,0.58,12,0.10,-7993.00,59526.00,51400,20220829,-32.78,31600,20230727,9.34,45050,-23.31,20230706,31600,9.34,20230727,51400,-32.78,20220829,31600,9.34,20230727,0.63,N,004450,5000,107 억,,84633,N,N,1,N,00,N
20230809,100147,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34650,750,2,2.21,12295950,362,18.12,33850,34800,33600,44050,23750,33900,33966.71,3.93,0,-44,34466,34182,33916,33632,33366,34325,33775,108,10150,5000,21690,50,1,2154379,746,-4.34,0.58,12,0.02,-7993.00,59526.00,51400,20220829,-32.59,31600,20230727,9.65,45050,-23.09,20230706,31600,9.65,20230727,51400,-32.59,20220829,31600,9.65,20230727,0.63,N,004450,5000,107 억,,84633,N,N,1,N,00,N
20230809,090148,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33850,-50,5,-0.15,575450,17,0.85,33850,33850,33850,44050,23750,33900,33850.00,3.93,0,0,34466,34182,33916,33632,33366,34325,33775,108,10150,5000,21690,50,1,2154379,729,-4.23,0.57,12,0.00,-7993.00,59526.00,51400,20220829,-34.14,31600,20230727,7.12,45050,-24.86,20230706,31600,7.12,20230727,51400,-34.14,20220829,31600,7.12,20230727,0.63,N,004450,5000,107 억,,84633,N,N,1,N,00,N
20230808,160149,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33900,-100,5,-0.29,67275250,1991,63.55,33750,34200,33650,44200,23800,34000,33789.68,3.94,0,-248,34600,34300,33900,33600,33200,34350,33650,108,10200,5000,21760,50,1,2154379,730,-4.24,0.57,12,0.09,-7993.00,59526.00,51400,20220829,-34.05,31600,20230727,7.28,45050,-24.75,20230706,31600,7.28,20230727,51400,-34.05,20220829,31600,7.28,20230727,0.64,N,004450,5000,107 억,,84932,N,N,1,N,00,N
20230808,150148,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33800,-200,5,-0.59,63387700,1876,59.88,33750,34200,33650,44200,23800,34000,33788.75,3.94,0,-231,34600,34300,33900,33600,33200,34350,33650,108,10200,5000,21760,50,1,2154379,728,-4.23,0.57,12,0.09,-7993.00,59526.00,51400,20220829,-34.24,31600,20230727,6.96,45050,-24.97,20230706,31600,6.96,20230727,51400,-34.24,20220829,31600,6.96,20230727,0.64,N,004450,5000,107 억,,84932,N,N,0,N,00,N
20230808,140147,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33750,-250,5,-0.74,51858050,1534,48.96,33750,34200,33650,44200,23800,34000,33805.77,3.94,0,-143,34600,34300,33900,33600,33200,34350,33650,108,10200,5000,21760,50,1,2154379,727,-4.22,0.57,12,0.07,-7993.00,59526.00,51400,20220829,-34.34,31600,20230727,6.80,45050,-25.08,20230706,31600,6.80,20230727,51400,-34.34,20220829,31600,6.80,20230727,0.64,N,004450,5000,107 억,,84932,N,N,0,N,00,N
20230808,130147,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33850,-150,5,-0.44,39866050,1179,37.63,33750,34200,33650,44200,23800,34000,33813.44,3.94,0,5,34600,34300,33900,33600,33200,34350,33650,108,10200,5000,21760,50,1,2154379,729,-4.23,0.57,12,0.05,-7993.00,59526.00,51400,20220829,-34.14,31600,20230727,7.12,45050,-24.86,20230706,31600,7.12,20230727,51400,-34.14,20220829,31600,7.12,20230727,0.64,N,004450,5000,107 억,,84932,N,N,0,N,00,N
20230808,120146,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33750,-250,5,-0.74,36350550,1075,34.31,33750,34200,33700,44200,23800,34000,33814.47,3.94,0,25,34600,34300,33900,33600,33200,34350,33650,108,10200,5000,21760,50,1,2154379,727,-4.22,0.57,12,0.05,-7993.00,59526.00,51400,20220829,-34.34,31600,20230727,6.80,45050,-25.08,20230706,31600,6.80,20230727,51400,-34.34,20220829,31600,6.80,20230727,0.64,N,004450,5000,107 억,,84932,N,N,0,N,00,N
20230808,110148,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33750,-250,5,-0.74,24004550,709,22.63,33750,34200,33750,44200,23800,34000,33856.91,3.94,0,152,34600,34300,33900,33600,33200,34350,33650,108,10200,5000,21760,50,1,2154379,727,-4.22,0.57,12,0.03,-7993.00,59526.00,51400,20220829,-34.34,31600,20230727,6.80,45050,-25.08,20230706,31600,6.80,20230727,51400,-34.34,20220829,31600,6.80,20230727,0.64,N,004450,5000,107 억,,84932,N,N,0,N,00,N
20230808,100148,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34100,100,2,0.29,12567800,371,11.84,33750,34200,33750,44200,23800,34000,33875.47,3.94,0,175,34600,34300,33900,33600,33200,34350,33650,108,10200,5000,21760,50,1,2154379,735,-4.27,0.57,12,0.02,-7993.00,59526.00,51400,20220829,-33.66,31600,20230727,7.91,45050,-24.31,20230706,31600,7.91,20230727,51400,-33.66,20220829,31600,7.91,20230727,0.64,N,004450,5000,107 억,,84932,N,N,0,N,00,N
20230808,090148,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33750,-250,5,-0.74,168750,5,0.16,33750,33750,33750,44200,23800,34000,33750.00,3.94,0,0,34600,34300,33900,33600,33200,34350,33650,108,10200,5000,21760,50,1,2154379,727,-4.22,0.57,12,0.00,-7993.00,59526.00,51400,20220829,-34.34,31600,20230727,6.80,45050,-25.08,20230706,31600,6.80,20230727,51400,-34.34,20220829,31600,6.80,20230727,0.64,N,004450,5000,107 억,,84932,N,N,0,N,00,N
20230807,160147,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34000,100,2,0.29,105816050,3133,23.87,34000,34200,33500,44050,23750,33900,33771.39,3.96,0,-30,36833,35366,34183,32716,31533,36100,33450,108,10150,5000,21690,50,1,2154379,732,-4.25,0.57,12,0.15,-7993.00,59526.00,51400,20220829,-33.85,31600,20230727,7.59,45050,-24.53,20230706,31600,7.59,20230727,51400,-33.85,20220829,31600,7.59,20230727,0.65,N,004450,5000,107 억,,85406,N,N,0,N,00,N
20230807,150145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33900,0,3,0.00,100955150,2990,22.78,34000,34200,33500,44050,23750,33900,33764.26,3.96,0,-30,36833,35366,34183,32716,31533,36100,33450,108,10150,5000,21690,50,1,2154379,730,-4.24,0.57,12,0.14,-7993.00,59526.00,51400,20220829,-34.05,31600,20230727,7.28,45050,-24.75,20230706,31600,7.28,20230727,51400,-34.05,20220829,31600,7.28,20230727,0.65,N,004450,5000,107 억,,85406,N,N,0,N,00,N
20230807,140148,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34100,200,2,0.59,91629650,2715,20.68,34000,34200,33500,44050,23750,33900,33749.41,3.96,0,-33,36833,35366,34183,32716,31533,36100,33450,108,10150,5000,21690,50,1,2154379,735,-4.27,0.57,12,0.13,-7993.00,59526.00,51400,20220829,-33.66,31600,20230727,7.91,45050,-24.31,20230706,31600,7.91,20230727,51400,-33.66,20220829,31600,7.91,20230727,0.65,N,004450,5000,107 억,,85406,N,N,0,N,00,N
20230807,130147,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33750,-150,5,-0.44,81932350,2430,18.51,34000,34100,33500,44050,23750,33900,33717.02,3.96,0,15,36833,35366,34183,32716,31533,36100,33450,108,10150,5000,21690,50,1,2154379,727,-4.22,0.57,12,0.11,-7993.00,59526.00,51400,20220829,-34.34,31600,20230727,6.80,45050,-25.08,20230706,31600,6.80,20230727,51400,-34.34,20220829,31600,6.80,20230727,0.65,N,004450,5000,107 억,,85406,N,N,0,N,00,N
20230807,120146,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34000,100,2,0.29,77742800,2306,17.57,34000,34100,33500,44050,23750,33900,33713.27,3.96,0,-89,36833,35366,34183,32716,31533,36100,33450,108,10150,5000,21690,50,1,2154379,732,-4.25,0.57,12,0.11,-7993.00,59526.00,51400,20220829,-33.85,31600,20230727,7.59,45050,-24.53,20230706,31600,7.59,20230727,51400,-33.85,20220829,31600,7.59,20230727,0.65,N,004450,5000,107 억,,85406,N,N,0,N,00,N
20230807,110145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34050,150,2,0.44,73188250,2172,16.55,34000,34050,33500,44050,23750,33900,33696.25,3.96,0,-82,36833,35366,34183,32716,31533,36100,33450,108,10150,5000,21690,50,1,2154379,734,-4.26,0.57,12,0.10,-7993.00,59526.00,51400,20220829,-33.75,31600,20230727,7.75,45050,-24.42,20230706,31600,7.75,20230727,51400,-33.75,20220829,31600,7.75,20230727,0.65,N,004450,5000,107 억,,85406,N,N,0,N,00,N
20230807,100147,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34000,100,2,0.29,42427500,1259,9.59,34000,34000,33500,44050,23750,33900,33699.36,3.96,0,-58,36833,35366,34183,32716,31533,36100,33450,108,10150,5000,21690,50,1,2154379,732,-4.25,0.57,12,0.06,-7993.00,59526.00,51400,20220829,-33.85,31600,20230727,7.59,45050,-24.53,20230706,31600,7.59,20230727,51400,-33.85,20220829,31600,7.59,20230727,0.65,N,004450,5000,107 억,,85406,N,N,0,N,00,N
20230807,090146,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34000,100,2,0.29,3230000,95,0.72,34000,34000,34000,44050,23750,33900,34000.00,3.96,0,-13,36833,35366,34183,32716,31533,36100,33450,108,10150,5000,21690,50,1,2154379,732,-4.25,0.57,12,0.00,-7993.00,59526.00,51400,20220829,-33.85,31600,20230727,7.59,45050,-24.53,20230706,31600,7.59,20230727,51400,-33.85,20220829,31600,7.59,20230727,0.65,N,004450,5000,107 억,,85406,N,N,0,N,00,N
20230804,160146,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33900,650,2,1.95,454231650,13127,619.78,33000,35650,33000,43200,23300,33250,34602.85,3.98,0,-449,33783,33516,32983,32716,32183,33650,32850,108,9950,5000,21280,50,1,2154379,730,-4.24,0.57,12,0.61,-7993.00,59526.00,51400,20220829,-34.05,31600,20230727,7.28,45050,-24.75,20230706,31600,7.28,20230727,51400,-34.05,20220829,31600,7.28,20230727,0.67,N,004450,5000,107 억,,85796,N,N,0,N,00,N
20230804,150147,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33850,600,2,1.80,448575600,12960,611.90,33000,35650,33000,43200,23300,33250,34612.31,3.98,0,-376,33783,33516,32983,32716,32183,33650,32850,108,9950,5000,21280,50,1,2154379,729,-4.23,0.57,12,0.60,-7993.00,59526.00,51400,20220829,-34.14,31600,20230727,7.12,45050,-24.86,20230706,31600,7.12,20230727,51400,-34.14,20220829,31600,7.12,20230727,0.67,N,004450,5000,107 억,,85796,N,N,0,N,00,N
20230804,140147,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33800,550,2,1.65,442438600,12778,603.30,33000,35650,33000,43200,23300,33250,34625.03,3.98,0,-367,33783,33516,32983,32716,32183,33650,32850,108,9950,5000,21280,50,1,2154379,728,-4.23,0.57,12,0.59,-7993.00,59526.00,51400,20220829,-34.24,31600,20230727,6.96,45050,-24.97,20230706,31600,6.96,20230727,51400,-34.24,20220829,31600,6.96,20230727,0.67,N,004450,5000,107 억,,85796,N,N,0,N,00,N
20230804,130146,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34000,750,2,2.26,437580850,12635,596.55,33000,35650,33000,43200,23300,33250,34632.44,3.98,0,-331,33783,33516,32983,32716,32183,33650,32850,108,9950,5000,21280,50,1,2154379,732,-4.25,0.57,12,0.59,-7993.00,59526.00,51400,20220829,-33.85,31600,20230727,7.59,45050,-24.53,20230706,31600,7.59,20230727,51400,-33.85,20220829,31600,7.59,20230727,0.67,N,004450,5000,107 억,,85796,N,N,0,N,00,N
20230804,120146,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33900,650,2,1.95,433406150,12512,590.75,33000,35650,33000,43200,23300,33250,34639.24,3.98,0,-303,33783,33516,32983,32716,32183,33650,32850,108,9950,5000,21280,50,1,2154379,730,-4.24,0.57,12,0.58,-7993.00,59526.00,51400,20220829,-34.05,31600,20230727,7.28,45050,-24.75,20230706,31600,7.28,20230727,51400,-34.05,20220829,31600,7.28,20230727,0.67,N,004450,5000,107 억,,85796,N,N,0,N,00,N
20230804,110146,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34350,1100,2,3.31,414347600,11951,564.26,33000,35650,33000,43200,23300,33250,34670.54,3.98,0,-358,33783,33516,32983,32716,32183,33650,32850,108,9950,5000,21280,50,1,2154379,740,-4.30,0.58,12,0.55,-7993.00,59526.00,51400,20220829,-33.17,31600,20230727,8.70,45050,-23.75,20230706,31600,8.70,20230727,51400,-33.17,20220829,31600,8.70,20230727,0.67,N,004450,5000,107 억,,85796,N,N,0,N,00,N
20230804,100145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34700,1450,2,4.36,317997550,9134,431.26,33000,35650,33000,43200,23300,33250,34814.71,3.98,0,-608,33783,33516,32983,32716,32183,33650,32850,108,9950,5000,21280,50,1,2154379,748,-4.34,0.58,12,0.42,-7993.00,59526.00,51400,20220829,-32.49,31600,20230727,9.81,45050,-22.97,20230706,31600,9.81,20230727,51400,-32.49,20220829,31600,9.81,20230727,0.67,N,004450,5000,107 억,,85796,N,N,0,N,00,N
20230804,090145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33050,-200,5,-0.60,3234250,98,4.63,33000,33050,33000,43200,23300,33250,33002.55,3.98,0,6,33783,33516,32983,32716,32183,33650,32850,108,9950,5000,21280,50,1,2154379,712,-4.13,0.56,12,0.00,-7993.00,59526.00,51400,20220829,-35.70,31600,20230727,4.59,45050,-26.64,20230706,31600,4.59,20230727,51400,-35.70,20220829,31600,4.59,20230727,0.67,N,004450,5000,107 억,,85796,N,N,0,N,00,N
20230803,160145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33250,250,2,0.76,69907650,2118,59.92,33000,33250,32450,42900,23100,33000,33006.44,4.00,0,183,34866,33932,33466,32532,32066,33700,32300,108,9900,5000,21120,50,1,2154379,716,-4.16,0.56,12,0.10,-7993.00,59526.00,52800,20220802,-37.03,31600,20230727,5.22,45050,-26.19,20230706,31600,5.22,20230727,51400,-35.31,20220829,31600,5.22,20230727,0.66,N,004450,5000,107 억,,86070,N,N,1,N,00,N
20230803,150147,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33100,100,2,0.30,64610950,1958,55.39,33000,33200,32450,42900,23100,33000,32998.44,4.00,0,152,34866,33932,33466,32532,32066,33700,32300,108,9900,5000,21120,50,1,2154379,713,-4.14,0.56,12,0.09,-7993.00,59526.00,52800,20220802,-37.31,31600,20230727,4.75,45050,-26.53,20230706,31600,4.75,20230727,51400,-35.60,20220829,31600,4.75,20230727,0.66,N,004450,5000,107 억,,86070,N,N,1,N,00,N
20230803,140144,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33200,200,2,0.61,55131250,1672,47.30,33000,33200,32450,42900,23100,33000,32973.24,4.00,0,122,34866,33932,33466,32532,32066,33700,32300,108,9900,5000,21120,50,1,2154379,715,-4.15,0.56,12,0.08,-7993.00,59526.00,52800,20220802,-37.12,31600,20230727,5.06,45050,-26.30,20230706,31600,5.06,20230727,51400,-35.41,20220829,31600,5.06,20230727,0.66,N,004450,5000,107 억,,86070,N,N,1,N,00,N
20230803,130147,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33000,0,3,0.00,50573650,1534,43.39,33000,33200,32450,42900,23100,33000,32968.48,4.00,0,103,34866,33932,33466,32532,32066,33700,32300,108,9900,5000,21120,50,1,2154379,711,-4.13,0.55,12,0.07,-7993.00,59526.00,52800,20220802,-37.50,31600,20230727,4.43,45050,-26.75,20230706,31600,4.43,20230727,51400,-35.80,20220829,31600,4.43,20230727,0.66,N,004450,5000,107 억,,86070,N,N,1,N,00,N
20230803,120145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,32950,-50,5,-0.15,45625450,1384,39.15,33000,33200,32450,42900,23100,33000,32966.37,4.00,0,43,34866,33932,33466,32532,32066,33700,32300,108,9900,5000,21120,50,1,2154379,710,-4.12,0.55,12,0.06,-7993.00,59526.00,52800,20220802,-37.59,31600,20230727,4.27,45050,-26.86,20230706,31600,4.27,20230727,51400,-35.89,20220829,31600,4.27,20230727,0.66,N,004450,5000,107 억,,86070,N,N,1,N,00,N
20230803,110145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33000,0,3,0.00,39853200,1209,34.20,33000,33200,32450,42900,23100,33000,32963.77,4.00,0,46,34866,33932,33466,32532,32066,33700,32300,108,9900,5000,21120,50,1,2154379,711,-4.13,0.55,12,0.06,-7993.00,59526.00,52800,20220802,-37.50,31600,20230727,4.43,45050,-26.75,20230706,31600,4.43,20230727,51400,-35.80,20220829,31600,4.43,20230727,0.66,N,004450,5000,107 억,,86070,N,N,1,N,00,N
20230803,100144,57,100.00,KOSPI,,기계,N,N,N,N, ,N,32900,-100,5,-0.30,16797400,513,14.51,33000,33200,32450,42900,23100,33000,32743.47,4.00,0,33,34866,33932,33466,32532,32066,33700,32300,108,9900,5000,21120,50,1,2154379,709,-4.12,0.55,12,0.02,-7993.00,59526.00,52800,20220802,-37.69,31600,20230727,4.11,45050,-26.97,20230706,31600,4.11,20230727,51400,-35.99,20220829,31600,4.11,20230727,0.66,N,004450,5000,107 억,,86070,N,N,1,N,00,N
20230803,090145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33000,0,3,0.00,1716000,52,1.47,33000,33000,33000,42900,23100,33000,33000.00,4.00,0,-1,34866,33932,33466,32532,32066,33700,32300,108,9900,5000,21120,50,1,2154379,711,-4.13,0.55,12,0.00,-7993.00,59526.00,52800,20220802,-37.50,31600,20230727,4.43,45050,-26.75,20230706,31600,4.43,20230727,51400,-35.80,20220829,31600,4.43,20230727,0.66,N,004450,5000,107 억,,86070,N,N,1,N,00,N
20230802,160145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33000,-950,5,-2.80,118043250,3532,128.53,34400,34400,33000,44100,23800,33950,33421.58,4.00,0,2,34716,34332,33966,33582,33216,34525,33775,108,10150,5000,21720,50,1,2154379,711,-4.13,0.55,12,0.16,-7993.00,59526.00,52800,20220802,-37.50,31600,20230727,4.43,45050,-26.75,20230706,31600,4.43,20230727,52800,-37.50,20220802,31600,4.43,20230727,0.68,N,004450,5000,107 억,,86068,N,N,1,N,00,N
20230802,150145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33050,-900,5,-2.65,105888350,3164,115.14,34400,34400,33000,44100,23800,33950,33466.15,4.00,0,39,34716,34332,33966,33582,33216,34525,33775,108,10150,5000,21720,50,1,2154379,712,-4.13,0.56,12,0.15,-7993.00,59526.00,52800,20220802,-37.41,31600,20230727,4.59,45050,-26.64,20230706,31600,4.59,20230727,52800,-37.41,20220802,31600,4.59,20230727,0.68,N,004450,5000,107 억,,86068,N,N,0,N,00,N
20230802,140146,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33150,-800,5,-2.36,91000000,2714,98.76,34400,34400,33100,44100,23800,33950,33529.38,4.00,0,42,34716,34332,33966,33582,33216,34525,33775,108,10150,5000,21720,50,1,2154379,714,-4.15,0.56,12,0.13,-7993.00,59526.00,52800,20220802,-37.22,31600,20230727,4.91,45050,-26.42,20230706,31600,4.91,20230727,52800,-37.22,20220802,31600,4.91,20230727,0.68,N,004450,5000,107 억,,86068,N,N,0,N,00,N
20230802,130145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33600,-350,5,-1.03,62220750,1850,67.32,34400,34400,33400,44100,23800,33950,33632.32,4.00,0,141,34716,34332,33966,33582,33216,34525,33775,108,10150,5000,21720,50,1,2154379,724,-4.20,0.56,12,0.09,-7993.00,59526.00,52800,20220802,-36.36,31600,20230727,6.33,45050,-25.42,20230706,31600,6.33,20230727,52800,-36.36,20220802,31600,6.33,20230727,0.68,N,004450,5000,107 억,,86068,N,N,0,N,00,N
20230802,120145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33500,-450,5,-1.33,55325250,1644,59.83,34400,34400,33450,44100,23800,33950,33652.29,4.00,0,141,34716,34332,33966,33582,33216,34525,33775,108,10150,5000,21720,50,1,2154379,722,-4.19,0.56,12,0.08,-7993.00,59526.00,52800,20220802,-36.55,31600,20230727,6.01,45050,-25.64,20230706,31600,6.01,20230727,52800,-36.55,20220802,31600,6.01,20230727,0.68,N,004450,5000,107 억,,86068,N,N,0,N,00,N
20230802,110144,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33600,-350,5,-1.03,27321950,809,29.44,34400,34400,33600,44100,23800,33950,33771.84,4.00,0,-5,34716,34332,33966,33582,33216,34525,33775,108,10150,5000,21720,50,1,2154379,724,-4.20,0.56,12,0.04,-7993.00,59526.00,52800,20220802,-36.36,31600,20230727,6.33,45050,-25.42,20230706,31600,6.33,20230727,52800,-36.36,20220802,31600,6.33,20230727,0.68,N,004450,5000,107 억,,86068,N,N,0,N,00,N
20230802,100145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33650,-300,5,-0.88,18907750,559,20.34,34400,34400,33600,44100,23800,33950,33823.56,4.00,0,-33,34716,34332,33966,33582,33216,34525,33775,108,10150,5000,21720,50,1,2154379,725,-4.21,0.57,12,0.03,-7993.00,59526.00,52800,20220802,-36.27,31600,20230727,6.49,45050,-25.31,20230706,31600,6.49,20230727,52800,-36.27,20220802,31600,6.49,20230727,0.68,N,004450,5000,107 억,,86068,N,N,0,N,00,N
20230802,090146,57,100.00,KOSPI,,기계,N,N,N,N, ,N,34000,50,2,0.15,3904250,114,4.15,34400,34400,34000,44100,23800,33950,34255.86,4.00,0,-30,34716,34332,33966,33582,33216,34525,33775,108,10150,5000,21720,50,1,2154379,732,-4.25,0.57,12,0.01,-7993.00,59526.00,52800,20220802,-35.61,31600,20230727,7.59,45050,-24.53,20230706,31600,7.59,20230727,52800,-35.61,20220802,31600,7.59,20230727,0.68,N,004450,5000,107 억,,86068,N,N,0,N,00,N
20230801,160145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33950,50,2,0.15,92767500,2748,66.60,33850,34350,33600,44050,23750,33900,33758.19,3.99,0,78,34666,34282,33966,33582,33266,34125,33425,108,10150,5000,21690,50,1,2154379,731,-4.25,0.57,12,0.13,-7993.00,59526.00,52800,20220802,-35.70,31600,20230727,7.44,45050,-24.64,20230706,31600,7.44,20230727,52800,-35.70,20220802,31600,7.44,20230727,1.11,N,004450,5000,107 억,,85998,N,N,0,N,00,N
20230801,150143,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33750,-150,5,-0.44,80543750,2386,57.83,33850,34350,33600,44050,23750,33900,33756.81,3.99,0,10,34666,34282,33966,33582,33266,34125,33425,108,10150,5000,21690,50,1,2154379,727,-4.22,0.57,12,0.11,-7993.00,59526.00,52800,20220802,-36.08,31600,20230727,6.80,45050,-25.08,20230706,31600,6.80,20230727,52800,-36.08,20220802,31600,6.80,20230727,1.11,N,004450,5000,107 억,,85998,N,N,0,N,00,N
20230801,140146,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33850,-50,5,-0.15,70283450,2082,50.46,33850,34350,33600,44050,23750,33900,33757.66,3.99,0,-8,34666,34282,33966,33582,33266,34125,33425,108,10150,5000,21690,50,1,2154379,729,-4.23,0.57,12,0.10,-7993.00,59526.00,52800,20220802,-35.89,31600,20230727,7.12,45050,-24.86,20230706,31600,7.12,20230727,52800,-35.89,20220802,31600,7.12,20230727,1.11,N,004450,5000,107 억,,85998,N,N,0,N,00,N
20230801,130145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33700,-200,5,-0.59,41526500,1229,29.79,33850,34350,33650,44050,23750,33900,33788.85,3.99,0,97,34666,34282,33966,33582,33266,34125,33425,108,10150,5000,21690,50,1,2154379,726,-4.22,0.57,12,0.06,-7993.00,59526.00,52800,20220802,-36.17,31600,20230727,6.65,45050,-25.19,20230706,31600,6.65,20230727,52800,-36.17,20220802,31600,6.65,20230727,1.11,N,004450,5000,107 억,,85998,N,N,0,N,00,N
20230801,120145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33800,-100,5,-0.29,40917850,1211,29.35,33850,34350,33650,44050,23750,33900,33788.48,3.99,0,99,34666,34282,33966,33582,33266,34125,33425,108,10150,5000,21690,50,1,2154379,728,-4.23,0.57,12,0.06,-7993.00,59526.00,52800,20220802,-35.98,31600,20230727,6.96,45050,-24.97,20230706,31600,6.96,20230727,52800,-35.98,20220802,31600,6.96,20230727,1.11,N,004450,5000,107 억,,85998,N,N,0,N,00,N
20230801,110144,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33900,0,3,0.00,30636000,906,21.96,33850,34350,33650,44050,23750,33900,33814.57,3.99,0,99,34666,34282,33966,33582,33266,34125,33425,108,10150,5000,21690,50,1,2154379,730,-4.24,0.57,12,0.04,-7993.00,59526.00,52800,20220802,-35.80,31600,20230727,7.28,45050,-24.75,20230706,31600,7.28,20230727,52800,-35.80,20220802,31600,7.28,20230727,1.11,N,004450,5000,107 억,,85998,N,N,0,N,00,N
20230801,100145,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33700,-200,5,-0.59,17298250,511,12.38,33850,34350,33700,44050,23750,33900,33851.76,3.99,0,75,34666,34282,33966,33582,33266,34125,33425,108,10150,5000,21690,50,1,2154379,726,-4.22,0.57,12,0.02,-7993.00,59526.00,52800,20220802,-36.17,31600,20230727,6.65,45050,-25.19,20230706,31600,6.65,20230727,52800,-36.17,20220802,31600,6.65,20230727,1.11,N,004450,5000,107 억,,85998,N,N,0,N,00,N
20230801,090144,57,100.00,KOSPI,,기계,N,N,N,N, ,N,33850,-50,5,-0.15,3080350,91,2.21,33850,33850,33850,44050,23750,33900,33850.00,3.99,0,55,34666,34282,33966,33582,33266,34125,33425,108,10150,5000,21690,50,1,2154379,729,-4.23,0.57,12,0.00,-7993.00,59526.00,52800,20220802,-35.89,31600,20230727,7.12,45050,-24.86,20230706,31600,7.12,20230727,52800,-35.89,20220802,31600,7.12,20230727,1.11,N,004450,5000,107 억,,85998,N,N,0,N,00,N