KissMeData/010660/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
20230831,160252,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4175,0,3,0.00,2160033380,516736,123.35,4175,4260,4140,5420,2925,4175,4180.16,3.09,0,79955,4265,4220,4160,4115,4055,4190,4085,110,1245,500,2580,5,1,22000000,919,25.77,0.70,12,2.35,162.00,5976.00,8150,20220922,-48.77,2655,20230327,57.25,5580,-25.18,20230619,2655,57.25,20230327,8150,-48.77,20220922,2655,57.25,20230327,8.13,N,010660,500,110 억,,678755,N,N,0,N,00,N
20230831,150328,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4170,-5,5,-0.12,2078230485,497114,118.67,4175,4260,4140,5420,2925,4175,4180.60,3.09,0,82347,4265,4220,4160,4115,4055,4190,4085,110,1245,500,2580,5,1,22000000,917,25.74,0.70,12,2.26,162.00,5976.00,8150,20220922,-48.83,2655,20230327,57.06,5580,-25.27,20230619,2655,57.06,20230327,8150,-48.83,20220922,2655,57.06,20230327,8.13,N,010660,500,110 억,,678755,N,N,0,N,00,N
20230831,140341,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4170,-5,5,-0.12,1929148890,461372,110.13,4175,4260,4140,5420,2925,4175,4181.34,3.09,0,83858,4265,4220,4160,4115,4055,4190,4085,110,1245,500,2580,5,1,22000000,917,25.74,0.70,12,2.10,162.00,5976.00,8150,20220922,-48.83,2655,20230327,57.06,5580,-25.27,20230619,2655,57.06,20230327,8150,-48.83,20220922,2655,57.06,20230327,8.13,N,010660,500,110 억,,678755,N,N,0,N,00,N
20230831,130334,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4170,-5,5,-0.12,1493689080,357312,85.29,4175,4260,4140,5420,2925,4175,4180.36,3.09,0,75083,4265,4220,4160,4115,4055,4190,4085,110,1245,500,2580,5,1,22000000,917,25.74,0.70,12,1.62,162.00,5976.00,8150,20220922,-48.83,2655,20230327,57.06,5580,-25.27,20230619,2655,57.06,20230327,8150,-48.83,20220922,2655,57.06,20230327,8.13,N,010660,500,110 억,,678755,N,N,0,N,00,N
20230831,120338,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4185,10,2,0.24,1280708525,306471,73.16,4175,4260,4140,5420,2925,4175,4178.90,3.09,0,57341,4265,4220,4160,4115,4055,4190,4085,110,1245,500,2580,5,1,22000000,921,25.83,0.70,12,1.39,162.00,5976.00,8150,20220922,-48.65,2655,20230327,57.63,5580,-25.00,20230619,2655,57.63,20230327,8150,-48.65,20220922,2655,57.63,20230327,8.13,N,010660,500,110 억,,678755,N,N,0,N,00,N
20230831,110449,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4170,-5,5,-0.12,1049238925,250907,59.89,4175,4260,4140,5420,2925,4175,4181.81,3.09,0,43201,4265,4220,4160,4115,4055,4190,4085,110,1245,500,2580,5,1,22000000,917,25.74,0.70,12,1.14,162.00,5976.00,8150,20220922,-48.83,2655,20230327,57.06,5580,-25.27,20230619,2655,57.06,20230327,8150,-48.83,20220922,2655,57.06,20230327,8.13,N,010660,500,110 억,,678755,N,N,0,N,00,N
20230831,100402,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4180,5,2,0.12,904956460,216427,51.66,4175,4260,4140,5420,2925,4175,4181.37,3.09,0,40700,4265,4220,4160,4115,4055,4190,4085,110,1245,500,2580,5,1,22000000,920,25.80,0.70,12,0.98,162.00,5976.00,8150,20220922,-48.71,2655,20230327,57.44,5580,-25.09,20230619,2655,57.44,20230327,8150,-48.71,20220922,2655,57.44,20230327,8.13,N,010660,500,110 억,,678755,N,N,0,N,00,N
20230831,090311,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4225,50,2,1.20,242459625,57615,13.75,4175,4260,4165,5420,2925,4175,4208.80,3.09,0,16872,4265,4220,4160,4115,4055,4190,4085,110,1245,500,2580,5,1,22000000,930,26.08,0.71,12,0.26,162.00,5976.00,8150,20220922,-48.16,2655,20230327,59.13,5580,-24.28,20230619,2655,59.13,20230327,8150,-48.16,20220922,2655,59.13,20230327,8.13,N,010660,500,110 억,,678755,N,N,0,N,00,N
20230830,160254,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4175,10,2,0.24,1716045585,413555,37.14,4200,4205,4100,5410,2920,4165,4149.40,2.85,0,50867,4515,4340,4230,4055,3945,4285,4000,110,1245,500,2580,5,1,22000000,919,25.77,0.70,12,1.88,162.00,5976.00,8150,20220922,-48.77,2655,20230327,57.25,5580,-25.18,20230619,2655,57.25,20230327,8150,-48.77,20220922,2655,57.25,20230327,7.86,N,010660,500,110 억,,626851,N,N,0,N,00,N
20230830,150321,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4170,5,2,0.12,1619321210,390360,35.06,4200,4205,4100,5410,2920,4165,4148.28,2.85,0,50483,4515,4340,4230,4055,3945,4285,4000,110,1245,500,2580,5,1,22000000,917,25.74,0.70,12,1.77,162.00,5976.00,8150,20220922,-48.83,2655,20230327,57.06,5580,-25.27,20230619,2655,57.06,20230327,8150,-48.83,20220922,2655,57.06,20230327,7.86,N,010660,500,110 억,,626851,N,N,0,N,00,N
20230830,140342,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4140,-25,5,-0.60,1306701725,315388,28.32,4200,4205,4100,5410,2920,4165,4143.16,2.85,0,43624,4515,4340,4230,4055,3945,4285,4000,110,1245,500,2580,5,1,22000000,911,25.56,0.69,12,1.43,162.00,5976.00,8150,20220922,-49.20,2655,20230327,55.93,5580,-25.81,20230619,2655,55.93,20230327,8150,-49.20,20220922,2655,55.93,20230327,7.86,N,010660,500,110 억,,626851,N,N,0,N,00,N
20230830,130327,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4125,-40,5,-0.96,1096807920,264362,23.74,4200,4205,4105,5410,2920,4165,4148.89,2.85,0,30831,4515,4340,4230,4055,3945,4285,4000,110,1245,500,2580,5,1,22000000,908,25.46,0.69,12,1.20,162.00,5976.00,8150,20220922,-49.39,2655,20230327,55.37,5580,-26.08,20230619,2655,55.37,20230327,8150,-49.39,20220922,2655,55.37,20230327,7.86,N,010660,500,110 억,,626851,N,N,0,N,00,N
20230830,120334,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4125,-40,5,-0.96,1029397485,248053,22.28,4200,4205,4105,5410,2920,4165,4149.91,2.85,0,32125,4515,4340,4230,4055,3945,4285,4000,110,1245,500,2580,5,1,22000000,908,25.46,0.69,12,1.13,162.00,5976.00,8150,20220922,-49.39,2655,20230327,55.37,5580,-26.08,20230619,2655,55.37,20230327,8150,-49.39,20220922,2655,55.37,20230327,7.86,N,010660,500,110 억,,626851,N,N,0,N,00,N
20230830,110440,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4185,20,2,0.48,853583245,205648,18.47,4200,4205,4105,5410,2920,4165,4150.70,2.85,0,29709,4515,4340,4230,4055,3945,4285,4000,110,1245,500,2580,5,1,22000000,921,25.83,0.70,12,0.93,162.00,5976.00,8150,20220922,-48.65,2655,20230327,57.63,5580,-25.00,20230619,2655,57.63,20230327,8150,-48.65,20220922,2655,57.63,20230327,7.86,N,010660,500,110 억,,626851,N,N,0,N,00,N
20230830,100352,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4155,-10,5,-0.24,422728755,101540,9.12,4200,4205,4125,5410,2920,4165,4163.17,2.85,0,19784,4515,4340,4230,4055,3945,4285,4000,110,1245,500,2580,5,1,22000000,914,25.65,0.70,12,0.46,162.00,5976.00,8150,20220922,-49.02,2655,20230327,56.50,5580,-25.54,20230619,2655,56.50,20230327,8150,-49.02,20220922,2655,56.50,20230327,7.86,N,010660,500,110 억,,626851,N,N,0,N,00,N
20230830,090308,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4150,-15,5,-0.36,40257350,9640,0.87,4200,4200,4140,5410,2920,4165,4176.07,2.85,0,-3577,4515,4340,4230,4055,3945,4285,4000,110,1245,500,2580,5,1,22000000,913,25.62,0.69,12,0.04,162.00,5976.00,8150,20220922,-49.08,2655,20230327,56.31,5580,-25.63,20230619,2655,56.31,20230327,8150,-49.08,20220922,2655,56.31,20230327,7.86,N,010660,500,110 억,,626851,N,N,0,N,00,N
20230829,160250,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4165,-30,5,-0.72,4698076630,1109735,142.82,4260,4405,4120,5450,2940,4195,4233.58,2.57,0,60124,4411,4302,4201,4092,3991,4357,4147,110,1255,500,2600,5,1,22000000,916,25.71,0.70,12,5.04,162.00,5976.00,8150,20220922,-48.90,2655,20230327,56.87,5580,-25.36,20230619,2655,56.87,20230327,8150,-48.90,20220922,2655,56.87,20230327,7.63,N,010660,500,110 억,,565936,N,N,0,N,00,N
20230829,150323,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4175,-20,5,-0.48,4493192285,1060391,136.47,4260,4405,4120,5450,2940,4195,4237.30,2.57,0,55663,4411,4302,4201,4092,3991,4357,4147,110,1255,500,2600,5,1,22000000,919,25.77,0.70,12,4.82,162.00,5976.00,8150,20220922,-48.77,2655,20230327,57.25,5580,-25.18,20230619,2655,57.25,20230327,8150,-48.77,20220922,2655,57.25,20230327,7.63,N,010660,500,110 억,,565936,N,N,0,N,00,N
20230829,140345,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4210,15,2,0.36,3478236475,816814,105.12,4260,4405,4125,5450,2940,4195,4258.30,2.57,0,21364,4411,4302,4201,4092,3991,4357,4147,110,1255,500,2600,5,1,22000000,926,25.99,0.70,12,3.71,162.00,5976.00,8150,20220922,-48.34,2655,20230327,58.57,5580,-24.55,20230619,2655,58.57,20230327,8150,-48.34,20220922,2655,58.57,20230327,7.63,N,010660,500,110 억,,565936,N,N,0,N,00,N
20230829,130331,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4225,30,2,0.72,1253385040,298639,38.43,4260,4275,4125,5450,2940,4195,4196.99,2.57,0,61442,4411,4302,4201,4092,3991,4357,4147,110,1255,500,2600,5,1,22000000,930,26.08,0.71,12,1.36,162.00,5976.00,8150,20220922,-48.16,2655,20230327,59.13,5580,-24.28,20230619,2655,59.13,20230327,8150,-48.16,20220922,2655,59.13,20230327,7.63,N,010660,500,110 억,,565936,N,N,0,N,00,N
20230829,120339,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4205,10,2,0.24,1080242690,257451,33.13,4260,4275,4125,5450,2940,4195,4195.92,2.57,0,43689,4411,4302,4201,4092,3991,4357,4147,110,1255,500,2600,5,1,22000000,925,25.96,0.70,12,1.17,162.00,5976.00,8150,20220922,-48.40,2655,20230327,58.38,5580,-24.64,20230619,2655,58.38,20230327,8150,-48.40,20220922,2655,58.38,20230327,7.63,N,010660,500,110 억,,565936,N,N,0,N,00,N
20230829,110527,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4190,-5,5,-0.12,949924780,226346,29.13,4260,4275,4125,5450,2940,4195,4196.78,2.57,0,32722,4411,4302,4201,4092,3991,4357,4147,110,1255,500,2600,5,1,22000000,922,25.86,0.70,12,1.03,162.00,5976.00,8150,20220922,-48.59,2655,20230327,57.82,5580,-24.91,20230619,2655,57.82,20230327,8150,-48.59,20220922,2655,57.82,20230327,7.63,N,010660,500,110 억,,565936,N,N,0,N,00,N
20230829,100358,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4235,40,2,0.95,591502010,140968,18.14,4260,4260,4125,5450,2940,4195,4196.00,2.57,0,22013,4411,4302,4201,4092,3991,4357,4147,110,1255,500,2600,5,1,22000000,932,26.14,0.71,12,0.64,162.00,5976.00,8150,20220922,-48.04,2655,20230327,59.51,5580,-24.10,20230619,2655,59.51,20230327,8150,-48.04,20220922,2655,59.51,20230327,7.63,N,010660,500,110 억,,565936,N,N,0,N,00,N
20230829,090245,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4155,-40,5,-0.95,127679715,30474,3.92,4260,4260,4125,5450,2940,4195,4189.79,2.57,0,-15708,4411,4302,4201,4092,3991,4357,4147,110,1255,500,2600,5,1,22000000,914,25.65,0.70,12,0.14,162.00,5976.00,8150,20220922,-49.02,2655,20230327,56.50,5580,-25.54,20230619,2655,56.50,20230327,8150,-49.02,20220922,2655,56.50,20230327,7.63,N,010660,500,110 억,,565936,N,N,0,N,00,N
20230828,160244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4195,45,2,1.08,3262481865,773165,31.48,4130,4310,4100,5390,2905,4150,4219.94,2.52,0,12825,4563,4356,4193,3986,3823,4460,4090,110,1240,500,2570,5,1,22000000,923,25.90,0.70,12,3.51,162.00,5976.00,8150,20220922,-48.53,2655,20230327,58.00,5580,-24.82,20230619,2655,58.00,20230327,8150,-48.53,20220922,2655,58.00,20230327,7.74,N,010660,500,110 억,,554962,N,N,0,N,00,N
20230828,150247,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4195,45,2,1.08,3097263885,733704,29.87,4130,4310,4100,5390,2905,4150,4221.67,2.52,0,6108,4563,4356,4193,3986,3823,4460,4090,110,1240,500,2570,5,1,22000000,923,25.90,0.70,12,3.34,162.00,5976.00,8150,20220922,-48.53,2655,20230327,58.00,5580,-24.82,20230619,2655,58.00,20230327,8150,-48.53,20220922,2655,58.00,20230327,7.74,N,010660,500,110 억,,554962,N,N,0,N,00,N
20230828,140248,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4245,95,2,2.29,2865667080,678696,27.63,4130,4310,4100,5390,2905,4150,4222.60,2.52,0,3216,4563,4356,4193,3986,3823,4460,4090,110,1240,500,2570,5,1,22000000,934,26.20,0.71,12,3.08,162.00,5976.00,8150,20220922,-47.91,2655,20230327,59.89,5580,-23.92,20230619,2655,59.89,20230327,8150,-47.91,20220922,2655,59.89,20230327,7.74,N,010660,500,110 억,,554962,N,N,0,N,00,N
20230828,130251,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4260,110,2,2.65,2697568185,639008,26.01,4130,4310,4100,5390,2905,4150,4221.79,2.52,0,-11016,4563,4356,4193,3986,3823,4460,4090,110,1240,500,2570,5,1,22000000,937,26.30,0.71,12,2.90,162.00,5976.00,8150,20220922,-47.73,2655,20230327,60.45,5580,-23.66,20230619,2655,60.45,20230327,8150,-47.73,20220922,2655,60.45,20230327,7.74,N,010660,500,110 억,,554962,N,N,0,N,00,N
20230828,120248,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4245,95,2,2.29,2431621500,576669,23.48,4130,4310,4100,5390,2905,4150,4216.98,2.52,0,-24364,4563,4356,4193,3986,3823,4460,4090,110,1240,500,2570,5,1,22000000,934,26.20,0.71,12,2.62,162.00,5976.00,8150,20220922,-47.91,2655,20230327,59.89,5580,-23.92,20230619,2655,59.89,20230327,8150,-47.91,20220922,2655,59.89,20230327,7.74,N,010660,500,110 억,,554962,N,N,0,N,00,N
20230828,110246,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4230,80,2,1.93,2081969780,494151,20.12,4130,4310,4100,5390,2905,4150,4213.57,2.52,0,-43279,4563,4356,4193,3986,3823,4460,4090,110,1240,500,2570,5,1,22000000,931,26.11,0.71,12,2.25,162.00,5976.00,8150,20220922,-48.10,2655,20230327,59.32,5580,-24.19,20230619,2655,59.32,20230327,8150,-48.10,20220922,2655,59.32,20230327,7.74,N,010660,500,110 억,,554962,N,N,0,N,00,N
20230828,100242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4230,80,2,1.93,1754142115,416187,16.94,4130,4310,4100,5390,2905,4150,4215.21,2.52,0,-60573,4563,4356,4193,3986,3823,4460,4090,110,1240,500,2570,5,1,22000000,931,26.11,0.71,12,1.89,162.00,5976.00,8150,20220922,-48.10,2655,20230327,59.32,5580,-24.19,20230619,2655,59.32,20230327,8150,-48.10,20220922,2655,59.32,20230327,7.74,N,010660,500,110 억,,554962,N,N,0,N,00,N
20230828,090247,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4205,55,2,1.33,142107860,34054,1.39,4130,4210,4130,5390,2905,4150,4174.97,2.52,0,8503,4563,4356,4193,3986,3823,4460,4090,110,1240,500,2570,5,1,22000000,925,25.96,0.70,12,0.15,162.00,5976.00,8150,20220922,-48.40,2655,20230327,58.38,5580,-24.64,20230619,2655,58.38,20230327,8150,-48.40,20220922,2655,58.38,20230327,7.74,N,010660,500,110 억,,554962,N,N,0,N,00,N
20230825,160246,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4150,90,2,2.22,10277761460,2431606,245.33,4070,4400,4030,5270,2845,4060,4226.82,1.96,0,120939,4303,4181,4008,3886,3713,4242,3947,110,1210,500,2510,5,1,22000000,913,25.62,0.69,12,11.05,162.00,5976.00,8150,20220922,-49.08,2655,20230327,56.31,5580,-25.63,20230619,2655,56.31,20230327,8150,-49.08,20220922,2655,56.31,20230327,7.34,N,010660,500,110 억,,432010,N,N,0,N,00,N
20230825,150246,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4185,125,2,3.08,9946480190,2352119,237.31,4070,4400,4030,5270,2845,4060,4228.76,1.96,0,122312,4303,4181,4008,3886,3713,4242,3947,110,1210,500,2510,5,1,22000000,921,25.83,0.70,12,10.69,162.00,5976.00,8150,20220922,-48.65,2655,20230327,57.63,5580,-25.00,20230619,2655,57.63,20230327,8150,-48.65,20220922,2655,57.63,20230327,7.34,N,010660,500,110 억,,432010,N,N,0,N,00,N
20230825,140246,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4255,195,2,4.80,9181041890,2170465,218.98,4070,4400,4030,5270,2845,4060,4230.02,1.96,0,71242,4303,4181,4008,3886,3713,4242,3947,110,1210,500,2510,5,1,22000000,936,26.27,0.71,12,9.87,162.00,5976.00,8150,20220922,-47.79,2655,20230327,60.26,5580,-23.75,20230619,2655,60.26,20230327,8150,-47.79,20220922,2655,60.26,20230327,7.34,N,010660,500,110 억,,432010,N,N,0,N,00,N
20230825,130246,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4210,150,2,3.69,5413568075,1295941,130.75,4070,4320,4030,5270,2845,4060,4177.36,1.96,0,44754,4303,4181,4008,3886,3713,4242,3947,110,1210,500,2510,5,1,22000000,926,25.99,0.70,12,5.89,162.00,5976.00,8150,20220922,-48.34,2655,20230327,58.57,5580,-24.55,20230619,2655,58.57,20230327,8150,-48.34,20220922,2655,58.57,20230327,7.34,N,010660,500,110 억,,432010,N,N,0,N,00,N
20230825,120246,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4135,75,2,1.85,4353222035,1043055,105.24,4070,4320,4030,5270,2845,4060,4173.57,1.96,0,20063,4303,4181,4008,3886,3713,4242,3947,110,1210,500,2510,5,1,22000000,910,25.52,0.69,12,4.74,162.00,5976.00,8150,20220922,-49.26,2655,20230327,55.74,5580,-25.90,20230619,2655,55.74,20230327,8150,-49.26,20220922,2655,55.74,20230327,7.34,N,010660,500,110 억,,432010,N,N,0,N,00,N
20230825,110247,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4060,0,3,0.00,4012477595,959691,96.83,4070,4320,4030,5270,2845,4060,4181.06,1.96,0,10170,4303,4181,4008,3886,3713,4242,3947,110,1210,500,2510,5,1,22000000,893,25.06,0.68,12,4.36,162.00,5976.00,8150,20220922,-50.18,2655,20230327,52.92,5580,-27.24,20230619,2655,52.92,20230327,8150,-50.18,20220922,2655,52.92,20230327,7.34,N,010660,500,110 억,,432010,N,N,0,N,00,N
20230825,100246,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4170,110,2,2.71,3070995045,730681,73.72,4070,4320,4030,5270,2845,4060,4203.00,1.96,0,-4275,4303,4181,4008,3886,3713,4242,3947,110,1210,500,2510,5,1,22000000,917,25.74,0.70,12,3.32,162.00,5976.00,8150,20220922,-48.83,2655,20230327,57.06,5580,-25.27,20230619,2655,57.06,20230327,8150,-48.83,20220922,2655,57.06,20230327,7.34,N,010660,500,110 억,,432010,N,N,0,N,00,N
20230825,090246,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4090,30,2,0.74,80698675,19886,2.01,4070,4090,4030,5270,2845,4060,4058.02,1.96,0,-195,4303,4181,4008,3886,3713,4242,3947,110,1210,500,2510,5,1,22000000,900,25.25,0.68,12,0.09,162.00,5976.00,8150,20220922,-49.82,2655,20230327,54.05,5580,-26.70,20230619,2655,54.05,20230327,8150,-49.82,20220922,2655,54.05,20230327,7.34,N,010660,500,110 억,,432010,N,N,0,N,00,N
20230824,160244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4060,110,2,2.78,3953624135,985704,22.96,3950,4130,3835,5130,2765,3950,4010.92,1.92,0,20734,4443,4196,3953,3706,3463,4320,3830,110,1180,500,2440,5,1,22000000,893,25.06,0.68,12,4.48,162.00,5976.00,8150,20220922,-50.18,2655,20230327,52.92,5580,-27.24,20230619,2655,52.92,20230327,8150,-50.18,20220922,2655,52.92,20230327,7.04,N,010660,500,110 억,,423166,N,N,0,N,00,N
20230824,150243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4045,95,2,2.41,3784578275,943989,21.99,3950,4130,3835,5130,2765,3950,4009.13,1.92,0,13995,4443,4196,3953,3706,3463,4320,3830,110,1180,500,2440,5,1,22000000,890,24.97,0.68,12,4.29,162.00,5976.00,8150,20220922,-50.37,2655,20230327,52.35,5580,-27.51,20230619,2655,52.35,20230327,8150,-50.37,20220922,2655,52.35,20230327,7.04,N,010660,500,110 억,,423166,N,N,0,N,00,N
20230824,140244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4035,85,2,2.15,3359722955,839140,19.55,3950,4130,3835,5130,2765,3950,4003.77,1.92,0,-652,4443,4196,3953,3706,3463,4320,3830,110,1180,500,2440,5,1,22000000,888,24.91,0.68,12,3.81,162.00,5976.00,8150,20220922,-50.49,2655,20230327,51.98,5580,-27.69,20230619,2655,51.98,20230327,8150,-50.49,20220922,2655,51.98,20230327,7.04,N,010660,500,110 억,,423166,N,N,0,N,00,N
20230824,130245,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4085,135,2,3.42,2751200175,689681,16.06,3950,4130,3835,5130,2765,3950,3989.09,1.92,0,-27800,4443,4196,3953,3706,3463,4320,3830,110,1180,500,2440,5,1,22000000,899,25.22,0.68,12,3.13,162.00,5976.00,8150,20220922,-49.88,2655,20230327,53.86,5580,-26.79,20230619,2655,53.86,20230327,8150,-49.88,20220922,2655,53.86,20230327,7.04,N,010660,500,110 억,,423166,N,N,0,N,00,N
20230824,120246,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3995,45,2,1.14,1766724685,447973,10.43,3950,4050,3835,5130,2765,3950,3943.82,1.92,0,-48819,4443,4196,3953,3706,3463,4320,3830,110,1180,500,2440,5,1,22000000,879,24.66,0.67,12,2.04,162.00,5976.00,8150,20220922,-50.98,2655,20230327,50.47,5580,-28.41,20230619,2655,50.47,20230327,8150,-50.98,20220922,2655,50.47,20230327,7.04,N,010660,500,110 억,,423166,N,N,0,N,00,N
20230824,110244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3955,5,2,0.13,1171092250,299510,6.98,3950,3975,3835,5130,2765,3950,3910.03,1.92,0,-22776,4443,4196,3953,3706,3463,4320,3830,110,1180,500,2440,5,1,22000000,870,24.41,0.66,12,1.36,162.00,5976.00,8150,20220922,-51.47,2655,20230327,48.96,5580,-29.12,20230619,2655,48.96,20230327,8150,-51.47,20220922,2655,48.96,20230327,7.04,N,010660,500,110 억,,423166,N,N,0,N,00,N
20230824,100245,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3975,25,2,0.63,757374265,194558,4.53,3950,3975,3835,5130,2765,3950,3892.79,1.92,0,-15618,4443,4196,3953,3706,3463,4320,3830,110,1180,500,2440,5,1,22000000,875,24.54,0.67,12,0.88,162.00,5976.00,8150,20220922,-51.23,2655,20230327,49.72,5580,-28.76,20230619,2655,49.72,20230327,8150,-51.23,20220922,2655,49.72,20230327,7.04,N,010660,500,110 억,,423166,N,N,0,N,00,N
20230824,090245,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3875,-75,5,-1.90,169122590,43386,1.01,3950,3955,3845,5130,2765,3950,3898.09,1.92,0,-5476,4443,4196,3953,3706,3463,4320,3830,110,1180,500,2440,5,1,22000000,853,23.92,0.65,12,0.20,162.00,5976.00,8150,20220922,-52.45,2655,20230327,45.95,5580,-30.56,20230619,2655,45.95,20230327,8150,-52.45,20220922,2655,45.95,20230327,7.04,N,010660,500,110 억,,423166,N,N,0,N,00,N
20230823,160243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3950,125,2,3.27,17147884050,4276633,99.76,3775,4200,3710,4970,2680,3825,4009.71,1.98,0,-24132,4405,4115,3790,3500,3175,4260,3645,110,1145,500,2370,5,1,22000000,869,24.38,0.66,12,19.44,162.00,5976.00,8150,20220922,-51.53,2655,20230327,48.78,5580,-29.21,20230619,2655,48.78,20230327,8150,-51.53,20220922,2655,48.78,20230327,7.06,N,010660,500,110 억,,435472,N,N,11,N,00,N
20230823,150244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3945,120,2,3.14,16905599535,4215118,98.33,3775,4200,3710,4970,2680,3825,4010.74,1.98,0,-30511,4405,4115,3790,3500,3175,4260,3645,110,1145,500,2370,5,1,22000000,868,24.35,0.66,12,19.16,162.00,5976.00,8150,20220922,-51.60,2655,20230327,48.59,5580,-29.30,20230619,2655,48.59,20230327,8150,-51.60,20220922,2655,48.59,20230327,7.06,N,010660,500,110 억,,435472,N,N,11,N,00,N
20230823,140245,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3945,120,2,3.14,16159051300,4025057,93.89,3775,4200,3710,4970,2680,3825,4014.65,1.98,0,-63720,4405,4115,3790,3500,3175,4260,3645,110,1145,500,2370,5,1,22000000,868,24.35,0.66,12,18.30,162.00,5976.00,8150,20220922,-51.60,2655,20230327,48.59,5580,-29.30,20230619,2655,48.59,20230327,8150,-51.60,20220922,2655,48.59,20230327,7.06,N,010660,500,110 억,,435472,N,N,11,N,00,N
20230823,130244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,4030,205,2,5.36,14220664840,3537244,82.51,3775,4200,3710,4970,2680,3825,4020.31,1.98,0,-207091,4405,4115,3790,3500,3175,4260,3645,110,1145,500,2370,5,1,22000000,887,24.88,0.67,12,16.08,162.00,5976.00,8150,20220922,-50.55,2655,20230327,51.79,5580,-27.78,20230619,2655,51.79,20230327,8150,-50.55,20220922,2655,51.79,20230327,7.06,N,010660,500,110 억,,435472,N,N,11,N,00,N
20230823,120245,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3910,85,2,2.22,4929545495,1273335,29.70,3775,3985,3710,4970,2680,3825,3871.39,1.98,0,-24040,4405,4115,3790,3500,3175,4260,3645,110,1145,500,2370,5,1,22000000,860,24.14,0.65,12,5.79,162.00,5976.00,8150,20220922,-52.02,2655,20230327,47.27,5580,-29.93,20230619,2655,47.27,20230327,8150,-52.02,20220922,2655,47.27,20230327,7.06,N,010660,500,110 억,,435472,N,N,11,N,00,N
20230823,110244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3910,85,2,2.22,4325394960,1119152,26.11,3775,3985,3710,4970,2680,3825,3864.91,1.98,0,-12500,4405,4115,3790,3500,3175,4260,3645,110,1145,500,2370,5,1,22000000,860,24.14,0.65,12,5.09,162.00,5976.00,8150,20220922,-52.02,2655,20230327,47.27,5580,-29.93,20230619,2655,47.27,20230327,8150,-52.02,20220922,2655,47.27,20230327,7.06,N,010660,500,110 억,,435472,N,N,11,N,00,N
20230823,100244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3915,90,2,2.35,3089874965,802175,18.71,3775,3985,3710,4970,2680,3825,3851.90,1.98,0,-32954,4405,4115,3790,3500,3175,4260,3645,110,1145,500,2370,5,1,22000000,861,24.17,0.66,12,3.65,162.00,5976.00,8150,20220922,-51.96,2655,20230327,47.46,5580,-29.84,20230619,2655,47.46,20230327,8150,-51.96,20220922,2655,47.46,20230327,7.06,N,010660,500,110 억,,435472,N,N,11,N,00,N
20230823,090246,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3780,-45,5,-1.18,301748865,80163,1.87,3775,3790,3745,4970,2680,3825,3763.58,1.98,0,20586,4405,4115,3790,3500,3175,4260,3645,110,1145,500,2370,5,1,22000000,832,23.33,0.63,12,0.36,162.00,5976.00,8150,20220922,-53.62,2655,20230327,42.37,5580,-32.26,20230619,2655,42.37,20230327,8150,-53.62,20220922,2655,42.37,20230327,7.06,N,010660,500,110 억,,435472,N,N,11,N,00,N
20230822,160243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3825,315,2,8.97,16239008620,4210276,1041.01,3510,4080,3465,4560,2460,3510,3857.01,3.15,0,-251123,3783,3646,3478,3341,3173,3715,3410,110,1050,500,2170,5,1,22000000,842,23.61,0.64,12,19.14,162.00,5976.00,8150,20220922,-53.07,2655,20230327,44.07,5580,-31.45,20230619,2655,44.07,20230327,8150,-53.07,20220922,2655,44.07,20230327,7.10,N,010660,500,110 억,,692525,N,N,11,N,00,N
20230822,150243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3805,295,2,8.40,15265606145,3954132,977.68,3510,4080,3465,4560,2460,3510,3860.67,3.15,0,-287748,3783,3646,3478,3341,3173,3715,3410,110,1050,500,2170,5,1,22000000,837,23.49,0.64,12,17.97,162.00,5976.00,8150,20220922,-53.31,2655,20230327,43.31,5580,-31.81,20230619,2655,43.31,20230327,8150,-53.31,20220922,2655,43.31,20230327,7.10,N,010660,500,110 억,,692525,N,N,16,N,00,N
20230822,140244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3765,255,2,7.26,3937496170,1060915,262.32,3510,3825,3465,4560,2460,3510,3711.42,3.15,0,-46826,3783,3646,3478,3341,3173,3715,3410,110,1050,500,2170,5,1,22000000,828,23.24,0.63,12,4.82,162.00,5976.00,8150,20220922,-53.80,2655,20230327,41.81,5580,-32.53,20230619,2655,41.81,20230327,8150,-53.80,20220922,2655,41.81,20230327,7.10,N,010660,500,110 억,,692525,N,N,16,N,00,N
20230822,130242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3810,300,2,8.55,3379251795,913135,225.78,3510,3825,3465,4560,2460,3510,3700.71,3.15,0,-73750,3783,3646,3478,3341,3173,3715,3410,110,1050,500,2170,5,1,22000000,838,23.52,0.64,12,4.15,162.00,5976.00,8150,20220922,-53.25,2655,20230327,43.50,5580,-31.72,20230619,2655,43.50,20230327,8150,-53.25,20220922,2655,43.50,20230327,7.10,N,010660,500,110 억,,692525,N,N,16,N,00,N
20230822,120240,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3760,250,2,7.12,2258340955,617718,152.73,3510,3780,3465,4560,2460,3510,3655.94,3.15,0,-40257,3783,3646,3478,3341,3173,3715,3410,110,1050,500,2170,5,1,22000000,827,23.21,0.63,12,2.81,162.00,5976.00,8150,20220922,-53.87,2655,20230327,41.62,5580,-32.62,20230619,2655,41.62,20230327,8150,-53.87,20220922,2655,41.62,20230327,7.10,N,010660,500,110 억,,692525,N,N,16,N,00,N
20230822,110242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3645,135,2,3.85,1190562530,331284,81.91,3510,3690,3465,4560,2460,3510,3593.78,3.15,0,-43324,3783,3646,3478,3341,3173,3715,3410,110,1050,500,2170,5,1,22000000,802,22.50,0.61,12,1.51,162.00,5976.00,8150,20220922,-55.28,2655,20230327,37.29,5580,-34.68,20230619,2655,37.29,20230327,8150,-55.28,20220922,2655,37.29,20230327,7.10,N,010660,500,110 억,,692525,N,N,16,N,00,N
20230822,100241,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3625,115,2,3.28,735137565,205971,50.93,3510,3690,3465,4560,2460,3510,3569.13,3.15,0,-36926,3783,3646,3478,3341,3173,3715,3410,110,1050,500,2170,5,1,22000000,798,22.38,0.61,12,0.94,162.00,5976.00,8150,20220922,-55.52,2655,20230327,36.53,5580,-35.04,20230619,2655,36.53,20230327,8150,-55.52,20220922,2655,36.53,20230327,7.10,N,010660,500,110 억,,692525,N,N,16,N,00,N
20230822,090241,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3560,50,2,1.42,78897350,22413,5.54,3510,3570,3510,4560,2460,3510,3520.16,3.15,0,3798,3783,3646,3478,3341,3173,3715,3410,110,1050,500,2170,5,1,22000000,783,21.98,0.60,12,0.10,162.00,5976.00,8150,20220922,-56.32,2655,20230327,34.09,5580,-36.20,20230619,2655,34.09,20230327,8150,-56.32,20220922,2655,34.09,20230327,7.10,N,010660,500,110 억,,692525,N,N,16,N,00,N
20230821,160241,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3510,160,2,4.78,1404689215,400201,144.85,3315,3615,3310,4355,2345,3350,3509.96,2.69,0,90782,3486,3417,3366,3297,3246,3392,3272,110,1005,500,2070,5,1,22000000,772,21.67,0.59,12,1.82,162.00,5976.00,8150,20220922,-56.93,2655,20230327,32.20,5580,-37.10,20230619,2655,32.20,20230327,8150,-56.93,20220922,2655,32.20,20230327,7.19,N,010660,500,110 억,,591090,N,N,16,N,00,N
20230821,150243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3525,175,2,5.22,1370948545,390599,141.38,3315,3615,3310,4355,2345,3350,3509.86,2.69,0,91245,3486,3417,3366,3297,3246,3392,3272,110,1005,500,2070,5,1,22000000,776,21.76,0.59,12,1.78,162.00,5976.00,8150,20220922,-56.75,2655,20230327,32.77,5580,-36.83,20230619,2655,32.77,20230327,8150,-56.75,20220922,2655,32.77,20230327,7.19,N,010660,500,110 억,,591090,N,N,46,N,00,N
20230821,140243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3535,185,2,5.52,1289320915,367470,133.01,3315,3615,3310,4355,2345,3350,3508.64,2.69,0,89575,3486,3417,3366,3297,3246,3392,3272,110,1005,500,2070,5,1,22000000,778,21.82,0.59,12,1.67,162.00,5976.00,8150,20220922,-56.63,2655,20230327,33.15,5580,-36.65,20230619,2655,33.15,20230327,8150,-56.63,20220922,2655,33.15,20230327,7.19,N,010660,500,110 억,,591090,N,N,46,N,00,N
20230821,130245,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3550,200,2,5.97,1208996505,344783,124.79,3315,3615,3310,4355,2345,3350,3506.54,2.69,0,83817,3486,3417,3366,3297,3246,3392,3272,110,1005,500,2070,5,1,22000000,781,21.91,0.59,12,1.57,162.00,5976.00,8150,20220922,-56.44,2655,20230327,33.71,5580,-36.38,20230619,2655,33.71,20230327,8150,-56.44,20220922,2655,33.71,20230327,7.19,N,010660,500,110 억,,591090,N,N,46,N,00,N
20230821,120243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3525,175,2,5.22,1070937615,305651,110.63,3315,3615,3310,4355,2345,3350,3503.79,2.69,0,64690,3486,3417,3366,3297,3246,3392,3272,110,1005,500,2070,5,1,22000000,776,21.76,0.59,12,1.39,162.00,5976.00,8150,20220922,-56.75,2655,20230327,32.77,5580,-36.83,20230619,2655,32.77,20230327,8150,-56.75,20220922,2655,32.77,20230327,7.19,N,010660,500,110 억,,591090,N,N,46,N,00,N
20230821,110244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3550,200,2,5.97,893198845,255552,92.50,3315,3615,3310,4355,2345,3350,3495.17,2.69,0,43910,3486,3417,3366,3297,3246,3392,3272,110,1005,500,2070,5,1,22000000,781,21.91,0.59,12,1.16,162.00,5976.00,8150,20220922,-56.44,2655,20230327,33.71,5580,-36.38,20230619,2655,33.71,20230327,8150,-56.44,20220922,2655,33.71,20230327,7.19,N,010660,500,110 억,,591090,N,N,46,N,00,N
20230821,100242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3450,100,2,2.99,257122345,75667,27.39,3315,3450,3310,4355,2345,3350,3398.08,2.69,0,25568,3486,3417,3366,3297,3246,3392,3272,110,1005,500,2070,5,1,22000000,759,21.30,0.58,12,0.34,162.00,5976.00,8150,20220922,-57.67,2655,20230327,29.94,5580,-38.17,20230619,2655,29.94,20230327,8150,-57.67,20220922,2655,29.94,20230327,7.19,N,010660,500,110 억,,591090,N,N,46,N,00,N
20230821,090245,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3345,-5,5,-0.15,26925545,8115,2.94,3315,3345,3310,4355,2345,3350,3318.00,2.69,0,1021,3486,3417,3366,3297,3246,3392,3272,110,1005,500,2070,5,1,22000000,736,20.65,0.56,12,0.04,162.00,5976.00,8150,20220922,-58.96,2655,20230327,25.99,5580,-40.05,20230619,2655,25.99,20230327,8150,-58.96,20220922,2655,25.99,20230327,7.19,N,010660,500,110 억,,591090,N,N,46,N,00,N
20230818,160243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3350,-105,5,-3.04,912540590,271725,81.87,3365,3435,3315,4490,2420,3455,3358.35,2.65,0,9058,3618,3536,3448,3366,3278,3492,3322,110,1035,500,2140,5,1,22000000,737,20.68,0.56,12,1.24,162.00,5976.00,8150,20220922,-58.90,2655,20230327,26.18,5580,-39.96,20230619,2655,26.18,20230327,8150,-58.90,20220922,2655,26.18,20230327,7.21,N,010660,500,110 억,,583502,N,N,46,N,00,N
20230818,150242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3360,-95,5,-2.75,852722045,253924,76.51,3365,3435,3315,4490,2420,3455,3358.18,2.65,0,5273,3618,3536,3448,3366,3278,3492,3322,110,1035,500,2140,5,1,22000000,739,20.74,0.56,12,1.15,162.00,5976.00,8150,20220922,-58.77,2655,20230327,26.55,5580,-39.78,20230619,2655,26.55,20230327,8150,-58.77,20220922,2655,26.55,20230327,7.21,N,010660,500,110 억,,583502,N,N,29,N,00,N
20230818,140242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3350,-105,5,-3.04,711493790,211676,63.78,3365,3435,3315,4490,2420,3455,3361.24,2.65,0,-6166,3618,3536,3448,3366,3278,3492,3322,110,1035,500,2140,5,1,22000000,737,20.68,0.56,12,0.96,162.00,5976.00,8150,20220922,-58.90,2655,20230327,26.18,5580,-39.96,20230619,2655,26.18,20230327,8150,-58.90,20220922,2655,26.18,20230327,7.21,N,010660,500,110 억,,583502,N,N,29,N,00,N
20230818,130239,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3360,-95,5,-2.75,654736710,194738,58.68,3365,3435,3315,4490,2420,3455,3362.14,2.65,0,-2226,3618,3536,3448,3366,3278,3492,3322,110,1035,500,2140,5,1,22000000,739,20.74,0.56,12,0.89,162.00,5976.00,8150,20220922,-58.77,2655,20230327,26.55,5580,-39.78,20230619,2655,26.55,20230327,8150,-58.77,20220922,2655,26.55,20230327,7.21,N,010660,500,110 억,,583502,N,N,29,N,00,N
20230818,120249,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3365,-90,5,-2.60,621584865,184833,55.69,3365,3435,3315,4490,2420,3455,3362.95,2.65,0,-4029,3618,3536,3448,3366,3278,3492,3322,110,1035,500,2140,5,1,22000000,740,20.77,0.56,12,0.84,162.00,5976.00,8150,20220922,-58.71,2655,20230327,26.74,5580,-39.70,20230619,2655,26.74,20230327,8150,-58.71,20220922,2655,26.74,20230327,7.21,N,010660,500,110 억,,583502,N,N,29,N,00,N
20230818,110241,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3385,-70,5,-2.03,545701645,162414,48.94,3365,3435,3315,4490,2420,3455,3359.94,2.65,0,-8199,3618,3536,3448,3366,3278,3492,3322,110,1035,500,2140,5,1,22000000,745,20.90,0.57,12,0.74,162.00,5976.00,8150,20220922,-58.47,2655,20230327,27.50,5580,-39.34,20230619,2655,27.50,20230327,8150,-58.47,20220922,2655,27.50,20230327,7.21,N,010660,500,110 억,,583502,N,N,29,N,00,N
20230818,100242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3350,-105,5,-3.04,250431955,74395,22.42,3365,3435,3330,4490,2420,3455,3366.25,2.65,0,-27601,3618,3536,3448,3366,3278,3492,3322,110,1035,500,2140,5,1,22000000,737,20.68,0.56,12,0.34,162.00,5976.00,8150,20220922,-58.90,2655,20230327,26.18,5580,-39.96,20230619,2655,26.18,20230327,8150,-58.90,20220922,2655,26.18,20230327,7.21,N,010660,500,110 억,,583502,N,N,29,N,00,N
20230818,090242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3370,-85,5,-2.46,48100495,14253,4.29,3365,3405,3365,4490,2420,3455,3374.76,2.65,0,3673,3618,3536,3448,3366,3278,3492,3322,110,1035,500,2140,5,1,22000000,741,20.80,0.56,12,0.06,162.00,5976.00,8150,20220922,-58.65,2655,20230327,26.93,5580,-39.61,20230619,2655,26.93,20230327,8150,-58.65,20220922,2655,26.93,20230327,7.21,N,010660,500,110 억,,583502,N,N,29,N,00,N
20230817,160243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3455,-70,5,-1.99,1093356275,316988,95.44,3500,3530,3360,4580,2470,3525,3449.02,2.30,0,77184,3758,3641,3583,3466,3408,3612,3437,110,1055,500,2180,5,1,22000000,760,21.33,0.58,12,1.44,162.00,5976.00,8150,20220922,-57.61,2655,20230327,30.13,5580,-38.08,20230619,2655,30.13,20230327,8150,-57.61,20220922,2655,30.13,20230327,7.03,N,010660,500,110 억,,505222,N,N,29,N,00,N
20230817,150245,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3495,-30,5,-0.85,1029962990,298704,89.94,3500,3530,3360,4580,2470,3525,3447.93,2.30,0,75968,3758,3641,3583,3466,3408,3612,3437,110,1055,500,2180,5,1,22000000,769,21.57,0.58,12,1.36,162.00,5976.00,8150,20220922,-57.12,2655,20230327,31.64,5580,-37.37,20230619,2655,31.64,20230327,8150,-57.12,20220922,2655,31.64,20230327,7.03,N,010660,500,110 억,,505222,N,N,17,N,00,N
20230817,140241,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3495,-30,5,-0.85,957814805,278051,83.72,3500,3530,3360,4580,2470,3525,3444.54,2.30,0,72885,3758,3641,3583,3466,3408,3612,3437,110,1055,500,2180,5,1,22000000,769,21.57,0.58,12,1.26,162.00,5976.00,8150,20220922,-57.12,2655,20230327,31.64,5580,-37.37,20230619,2655,31.64,20230327,8150,-57.12,20220922,2655,31.64,20230327,7.03,N,010660,500,110 억,,505222,N,N,17,N,00,N
20230817,130240,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3490,-35,5,-0.99,901077665,261777,78.82,3500,3530,3360,4580,2470,3525,3441.94,2.30,0,67486,3758,3641,3583,3466,3408,3612,3437,110,1055,500,2180,5,1,22000000,768,21.54,0.58,12,1.19,162.00,5976.00,8150,20220922,-57.18,2655,20230327,31.45,5580,-37.46,20230619,2655,31.45,20230327,8150,-57.18,20220922,2655,31.45,20230327,7.03,N,010660,500,110 억,,505222,N,N,17,N,00,N
20230817,120242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3505,-20,5,-0.57,749608800,218398,65.76,3500,3525,3360,4580,2470,3525,3432.01,2.30,0,63582,3758,3641,3583,3466,3408,3612,3437,110,1055,500,2180,5,1,22000000,771,21.64,0.59,12,0.99,162.00,5976.00,8150,20220922,-56.99,2655,20230327,32.02,5580,-37.19,20230619,2655,32.02,20230327,8150,-56.99,20220922,2655,32.02,20230327,7.03,N,010660,500,110 억,,505222,N,N,17,N,00,N
20230817,110242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3440,-85,5,-2.41,689331015,201100,60.55,3500,3525,3360,4580,2470,3525,3427.47,2.30,0,59730,3758,3641,3583,3466,3408,3612,3437,110,1055,500,2180,5,1,22000000,757,21.23,0.58,12,0.91,162.00,5976.00,8150,20220922,-57.79,2655,20230327,29.57,5580,-38.35,20230619,2655,29.57,20230327,8150,-57.79,20220922,2655,29.57,20230327,7.03,N,010660,500,110 억,,505222,N,N,17,N,00,N
20230817,100242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3430,-95,5,-2.70,483318770,141323,42.55,3500,3525,3360,4580,2470,3525,3419.44,2.30,0,38234,3758,3641,3583,3466,3408,3612,3437,110,1055,500,2180,5,1,22000000,755,21.17,0.57,12,0.64,162.00,5976.00,8150,20220922,-57.91,2655,20230327,29.19,5580,-38.53,20230619,2655,29.19,20230327,8150,-57.91,20220922,2655,29.19,20230327,7.03,N,010660,500,110 억,,505222,N,N,17,N,00,N
20230817,090241,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3485,-40,5,-1.13,40008115,11428,3.44,3500,3505,3485,4580,2470,3525,3499.32,2.30,0,4950,3758,3641,3583,3466,3408,3612,3437,110,1055,500,2180,5,1,22000000,767,21.51,0.58,12,0.05,162.00,5976.00,8150,20220922,-57.24,2655,20230327,31.26,5580,-37.54,20230619,2655,31.26,20230327,8150,-57.24,20220922,2655,31.26,20230327,7.03,N,010660,500,110 억,,505222,N,N,17,N,00,N
20230816,160242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3525,-195,5,-5.24,1153531760,320053,93.76,3635,3700,3525,4835,2605,3720,3604.88,2.59,0,-51477,3896,3807,3711,3622,3526,3760,3575,110,1115,500,2300,5,1,22000000,776,21.76,0.59,12,1.45,162.00,5976.00,8150,20220922,-56.75,2655,20230327,32.77,5580,-36.83,20230619,2655,32.77,20230327,8150,-56.75,20220922,2655,32.77,20230327,7.11,N,010660,500,110 억,,569560,N,N,17,N,00,N
20230816,150241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3585,-135,5,-3.63,1026477025,284218,83.26,3635,3700,3565,4835,2605,3720,3611.58,2.59,0,-53261,3896,3807,3711,3622,3526,3760,3575,110,1115,500,2300,5,1,22000000,789,22.13,0.60,12,1.29,162.00,5976.00,8150,20220922,-56.01,2655,20230327,35.03,5580,-35.75,20230619,2655,35.03,20230327,8150,-56.01,20220922,2655,35.03,20230327,7.11,N,010660,500,110 억,,569560,N,N,14,N,00,N
20230816,140241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3585,-135,5,-3.63,920591100,254643,74.60,3635,3700,3565,4835,2605,3720,3615.22,2.59,0,-48817,3896,3807,3711,3622,3526,3760,3575,110,1115,500,2300,5,1,22000000,789,22.13,0.60,12,1.16,162.00,5976.00,8150,20220922,-56.01,2655,20230327,35.03,5580,-35.75,20230619,2655,35.03,20230327,8150,-56.01,20220922,2655,35.03,20230327,7.11,N,010660,500,110 억,,569560,N,N,14,N,00,N
20230816,130243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3625,-95,5,-2.55,849465245,234808,68.79,3635,3700,3570,4835,2605,3720,3617.70,2.59,0,-45019,3896,3807,3711,3622,3526,3760,3575,110,1115,500,2300,5,1,22000000,798,22.38,0.61,12,1.07,162.00,5976.00,8150,20220922,-55.52,2655,20230327,36.53,5580,-35.04,20230619,2655,36.53,20230327,8150,-55.52,20220922,2655,36.53,20230327,7.11,N,010660,500,110 억,,569560,N,N,14,N,00,N
20230816,120243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3600,-120,5,-3.23,690560230,190668,55.86,3635,3700,3585,4835,2605,3720,3621.79,2.59,0,-39726,3896,3807,3711,3622,3526,3760,3575,110,1115,500,2300,5,1,22000000,792,22.22,0.60,12,0.87,162.00,5976.00,8150,20220922,-55.83,2655,20230327,35.59,5580,-35.48,20230619,2655,35.59,20230327,8150,-55.83,20220922,2655,35.59,20230327,7.11,N,010660,500,110 억,,569560,N,N,14,N,00,N
20230816,110243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3620,-100,5,-2.69,569167390,157180,46.05,3635,3700,3585,4835,2605,3720,3621.12,2.59,0,-33903,3896,3807,3711,3622,3526,3760,3575,110,1115,500,2300,5,1,22000000,796,22.35,0.61,12,0.71,162.00,5976.00,8150,20220922,-55.58,2655,20230327,36.35,5580,-35.13,20230619,2655,36.35,20230327,8150,-55.58,20220922,2655,36.35,20230327,7.11,N,010660,500,110 억,,569560,N,N,14,N,00,N
20230816,100238,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3605,-115,5,-3.09,434440955,119892,35.12,3635,3700,3585,4835,2605,3720,3623.60,2.59,0,-32902,3896,3807,3711,3622,3526,3760,3575,110,1115,500,2300,5,1,22000000,793,22.25,0.60,12,0.54,162.00,5976.00,8150,20220922,-55.77,2655,20230327,35.78,5580,-35.39,20230619,2655,35.78,20230327,8150,-55.77,20220922,2655,35.78,20230327,7.11,N,010660,500,110 억,,569560,N,N,14,N,00,N
20230816,090239,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3695,-25,5,-0.67,80429815,22013,6.45,3635,3695,3635,4835,2605,3720,3653.74,2.59,0,3856,3896,3807,3711,3622,3526,3760,3575,110,1115,500,2300,5,1,22000000,813,22.81,0.62,12,0.10,162.00,5976.00,8150,20220922,-54.66,2655,20230327,39.17,5580,-33.78,20230619,2655,39.17,20230327,8150,-54.66,20220922,2655,39.17,20230327,7.11,N,010660,500,110 억,,569560,N,N,14,N,00,N
20230814,160239,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3720,-30,5,-0.80,1248641675,339039,83.77,3800,3800,3615,4875,2625,3750,3682.85,2.95,0,-81022,3863,3806,3728,3671,3593,3835,3700,110,1125,500,2320,5,1,22000000,818,22.96,0.62,12,1.54,162.00,5976.00,8150,20220922,-54.36,2655,20230327,40.11,5580,-33.33,20230619,2655,40.11,20230327,8150,-54.36,20220922,2655,40.11,20230327,6.94,N,010660,500,110 억,,648044,N,N,14,N,00,N
20230814,150239,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3690,-60,5,-1.60,1129005615,306732,75.79,3800,3800,3615,4875,2625,3750,3680.75,2.95,0,-75763,3863,3806,3728,3671,3593,3835,3700,110,1125,500,2320,5,1,22000000,812,22.78,0.62,12,1.39,162.00,5976.00,8150,20220922,-54.72,2655,20230327,38.98,5580,-33.87,20230619,2655,38.98,20230327,8150,-54.72,20220922,2655,38.98,20230327,6.94,N,010660,500,110 억,,648044,N,N,7,N,00,N
20230814,140239,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3690,-60,5,-1.60,1004589190,272942,67.44,3800,3800,3615,4875,2625,3750,3680.59,2.95,0,-73027,3863,3806,3728,3671,3593,3835,3700,110,1125,500,2320,5,1,22000000,812,22.78,0.62,12,1.24,162.00,5976.00,8150,20220922,-54.72,2655,20230327,38.98,5580,-33.87,20230619,2655,38.98,20230327,8150,-54.72,20220922,2655,38.98,20230327,6.94,N,010660,500,110 억,,648044,N,N,7,N,00,N
20230814,130238,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3700,-50,5,-1.33,953833170,259180,64.04,3800,3800,3615,4875,2625,3750,3680.19,2.95,0,-70618,3863,3806,3728,3671,3593,3835,3700,110,1125,500,2320,5,1,22000000,814,22.84,0.62,12,1.18,162.00,5976.00,8150,20220922,-54.60,2655,20230327,39.36,5580,-33.69,20230619,2655,39.36,20230327,8150,-54.60,20220922,2655,39.36,20230327,6.94,N,010660,500,110 억,,648044,N,N,7,N,00,N
20230814,120238,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3700,-50,5,-1.33,859678955,233684,57.74,3800,3800,3615,4875,2625,3750,3678.81,2.95,0,-70726,3863,3806,3728,3671,3593,3835,3700,110,1125,500,2320,5,1,22000000,814,22.84,0.62,12,1.06,162.00,5976.00,8150,20220922,-54.60,2655,20230327,39.36,5580,-33.69,20230619,2655,39.36,20230327,8150,-54.60,20220922,2655,39.36,20230327,6.94,N,010660,500,110 억,,648044,N,N,7,N,00,N
20230814,110238,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3675,-75,5,-2.00,729496195,198258,48.99,3800,3800,3615,4875,2625,3750,3679.53,2.95,0,-49550,3863,3806,3728,3671,3593,3835,3700,110,1125,500,2320,5,1,22000000,809,22.69,0.61,12,0.90,162.00,5976.00,8150,20220922,-54.91,2655,20230327,38.42,5580,-34.14,20230619,2655,38.42,20230327,8150,-54.91,20220922,2655,38.42,20230327,6.94,N,010660,500,110 억,,648044,N,N,7,N,00,N
20230814,100238,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3660,-90,5,-2.40,630889100,171449,42.36,3800,3800,3615,4875,2625,3750,3679.74,2.95,0,-44192,3863,3806,3728,3671,3593,3835,3700,110,1125,500,2320,5,1,22000000,805,22.59,0.61,12,0.78,162.00,5976.00,8150,20220922,-55.09,2655,20230327,37.85,5580,-34.41,20230619,2655,37.85,20230327,8150,-55.09,20220922,2655,37.85,20230327,6.94,N,010660,500,110 억,,648044,N,N,7,N,00,N
20230814,090239,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3700,-50,5,-1.33,142327445,37768,9.33,3800,3800,3650,4875,2625,3750,3768.47,2.95,0,-24574,3863,3806,3728,3671,3593,3835,3700,110,1125,500,2320,5,1,22000000,814,22.84,0.62,12,0.17,162.00,5976.00,8150,20220922,-54.60,2655,20230327,39.36,5580,-33.69,20230619,2655,39.36,20230327,8150,-54.60,20220922,2655,39.36,20230327,6.94,N,010660,500,110 억,,648044,N,N,7,N,00,N
20230811,160237,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3750,35,2,0.94,1505231335,403148,38.51,3685,3785,3650,4825,2605,3715,3733.69,2.76,0,38913,3958,3836,3688,3566,3418,3897,3627,110,1110,500,2300,5,1,22000000,825,23.15,0.63,12,1.83,162.00,5976.00,8150,20220922,-53.99,2655,20230327,41.24,5580,-32.80,20230619,2655,41.24,20230327,8150,-53.99,20220922,2655,41.24,20230327,6.98,N,010660,500,110 억,,607272,N,N,7,N,00,N
20230811,150236,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3730,15,2,0.40,1392150600,372846,35.61,3685,3785,3650,4825,2605,3715,3733.85,2.76,0,38579,3958,3836,3688,3566,3418,3897,3627,110,1110,500,2300,5,1,22000000,821,23.02,0.62,12,1.69,162.00,5976.00,8150,20220922,-54.23,2655,20230327,40.49,5580,-33.15,20230619,2655,40.49,20230327,8150,-54.23,20220922,2655,40.49,20230327,6.98,N,010660,500,110 억,,607272,N,N,13,N,00,N
20230811,140237,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3765,50,2,1.35,1162460765,311379,29.74,3685,3785,3650,4825,2605,3715,3733.27,2.76,0,41154,3958,3836,3688,3566,3418,3897,3627,110,1110,500,2300,5,1,22000000,828,23.24,0.63,12,1.42,162.00,5976.00,8150,20220922,-53.80,2655,20230327,41.81,5580,-32.53,20230619,2655,41.81,20230327,8150,-53.80,20220922,2655,41.81,20230327,6.98,N,010660,500,110 억,,607272,N,N,13,N,00,N
20230811,130237,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3755,40,2,1.08,1032217530,276769,26.44,3685,3780,3650,4825,2605,3715,3729.53,2.76,0,43727,3958,3836,3688,3566,3418,3897,3627,110,1110,500,2300,5,1,22000000,826,23.18,0.63,12,1.26,162.00,5976.00,8150,20220922,-53.93,2655,20230327,41.43,5580,-32.71,20230619,2655,41.43,20230327,8150,-53.93,20220922,2655,41.43,20230327,6.98,N,010660,500,110 억,,607272,N,N,13,N,00,N
20230811,120236,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3760,45,2,1.21,908750725,243951,23.30,3685,3760,3650,4825,2605,3715,3725.14,2.76,0,42620,3958,3836,3688,3566,3418,3897,3627,110,1110,500,2300,5,1,22000000,827,23.21,0.63,12,1.11,162.00,5976.00,8150,20220922,-53.87,2655,20230327,41.62,5580,-32.62,20230619,2655,41.62,20230327,8150,-53.87,20220922,2655,41.62,20230327,6.98,N,010660,500,110 억,,607272,N,N,13,N,00,N
20230811,110234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3750,35,2,0.94,699909520,188190,17.98,3685,3760,3650,4825,2605,3715,3719.16,2.76,0,29325,3958,3836,3688,3566,3418,3897,3627,110,1110,500,2300,5,1,22000000,825,23.15,0.63,12,0.86,162.00,5976.00,8150,20220922,-53.99,2655,20230327,41.24,5580,-32.80,20230619,2655,41.24,20230327,8150,-53.99,20220922,2655,41.24,20230327,6.98,N,010660,500,110 억,,607272,N,N,13,N,00,N
20230811,100233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3715,0,3,0.00,381813330,103163,9.85,3685,3735,3650,4825,2605,3715,3701.07,2.76,0,9129,3958,3836,3688,3566,3418,3897,3627,110,1110,500,2300,5,1,22000000,817,22.93,0.62,12,0.47,162.00,5976.00,8150,20220922,-54.42,2655,20230327,39.92,5580,-33.42,20230619,2655,39.92,20230327,8150,-54.42,20220922,2655,39.92,20230327,6.98,N,010660,500,110 억,,607272,N,N,13,N,00,N
20230811,090236,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3690,-25,5,-0.67,32311685,8779,0.84,3685,3710,3670,4825,2605,3715,3680.57,2.76,0,2638,3958,3836,3688,3566,3418,3897,3627,110,1110,500,2300,5,1,22000000,812,22.78,0.62,12,0.04,162.00,5976.00,8150,20220922,-54.72,2655,20230327,38.98,5580,-33.87,20230619,2655,38.98,20230327,8150,-54.72,20220922,2655,38.98,20230327,6.98,N,010660,500,110 억,,607272,N,N,13,N,00,N
20230810,160235,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3715,95,2,2.62,3858117580,1043795,534.58,3590,3810,3540,4705,2535,3620,3696.22,3.11,0,-75323,3740,3680,3590,3530,3440,3710,3560,110,1085,500,2240,5,1,22000000,817,22.93,0.62,12,4.74,162.00,5976.00,8150,20220922,-54.42,2655,20230327,39.92,5580,-33.42,20230619,2655,39.92,20230327,8150,-54.42,20220922,2655,39.92,20230327,6.88,N,010660,500,110 억,,683942,N,N,13,N,00,N
20230810,150234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3690,70,2,1.93,3676870195,994870,509.52,3590,3810,3540,4705,2535,3620,3695.83,3.11,0,-74078,3740,3680,3590,3530,3440,3710,3560,110,1085,500,2240,5,1,22000000,812,22.78,0.62,12,4.52,162.00,5976.00,8150,20220922,-54.72,2655,20230327,38.98,5580,-33.87,20230619,2655,38.98,20230327,8150,-54.72,20220922,2655,38.98,20230327,6.88,N,010660,500,110 억,,683942,N,N,315,N,00,N
20230810,140234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3675,55,2,1.52,3347773855,905647,463.83,3590,3810,3540,4705,2535,3620,3696.55,3.11,0,-109290,3740,3680,3590,3530,3440,3710,3560,110,1085,500,2240,5,1,22000000,809,22.69,0.61,12,4.12,162.00,5976.00,8150,20220922,-54.91,2655,20230327,38.42,5580,-34.14,20230619,2655,38.42,20230327,8150,-54.91,20220922,2655,38.42,20230327,6.88,N,010660,500,110 억,,683942,N,N,315,N,00,N
20230810,130231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3645,25,2,0.69,3189710115,862410,441.68,3590,3810,3540,4705,2535,3620,3698.60,3.11,0,-115746,3740,3680,3590,3530,3440,3710,3560,110,1085,500,2240,5,1,22000000,802,22.50,0.61,12,3.92,162.00,5976.00,8150,20220922,-55.28,2655,20230327,37.29,5580,-34.68,20230619,2655,37.29,20230327,8150,-55.28,20220922,2655,37.29,20230327,6.88,N,010660,500,110 억,,683942,N,N,315,N,00,N
20230810,120234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3690,70,2,1.93,2835507580,765678,392.14,3590,3810,3540,4705,2535,3620,3703.26,3.11,0,-115632,3740,3680,3590,3530,3440,3710,3560,110,1085,500,2240,5,1,22000000,812,22.78,0.62,12,3.48,162.00,5976.00,8150,20220922,-54.72,2655,20230327,38.98,5580,-33.87,20230619,2655,38.98,20230327,8150,-54.72,20220922,2655,38.98,20230327,6.88,N,010660,500,110 억,,683942,N,N,315,N,00,N
20230810,110235,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3690,70,2,1.93,2479539210,669407,342.84,3590,3810,3540,4705,2535,3620,3704.08,3.11,0,-93174,3740,3680,3590,3530,3440,3710,3560,110,1085,500,2240,5,1,22000000,812,22.78,0.62,12,3.04,162.00,5976.00,8150,20220922,-54.72,2655,20230327,38.98,5580,-33.87,20230619,2655,38.98,20230327,8150,-54.72,20220922,2655,38.98,20230327,6.88,N,010660,500,110 억,,683942,N,N,315,N,00,N
20230810,100235,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3580,-40,5,-1.10,189188725,53095,27.19,3590,3590,3540,4705,2535,3620,3563.21,3.11,0,1169,3740,3680,3590,3530,3440,3710,3560,110,1085,500,2240,5,1,22000000,788,22.10,0.60,12,0.24,162.00,5976.00,8150,20220922,-56.07,2655,20230327,34.84,5580,-35.84,20230619,2655,34.84,20230327,8150,-56.07,20220922,2655,34.84,20230327,6.88,N,010660,500,110 억,,683942,N,N,315,N,00,N
20230810,090234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3570,-50,5,-1.38,12703260,3545,1.82,3590,3590,3570,4705,2535,3620,3583.43,3.11,0,151,3740,3680,3590,3530,3440,3710,3560,110,1085,500,2240,5,1,22000000,785,22.04,0.60,12,0.02,162.00,5976.00,8150,20220922,-56.20,2655,20230327,34.46,5580,-36.02,20230619,2655,34.46,20230327,8150,-56.20,20220922,2655,34.46,20230327,6.88,N,010660,500,110 억,,683942,N,N,315,N,00,N
20230809,160234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3620,20,2,0.56,634294390,175941,47.25,3535,3650,3500,4680,2520,3600,3605.15,2.87,0,52092,3796,3697,3621,3522,3446,3660,3485,110,1080,500,2230,5,1,22000000,796,22.35,0.61,12,0.80,162.00,5976.00,8150,20220922,-55.58,2655,20230327,36.35,5580,-35.13,20230619,2655,36.35,20230327,8150,-55.58,20220922,2655,36.35,20230327,6.83,N,010660,500,110 억,,630872,N,N,315,N,00,N
20230809,150233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3610,10,2,0.28,590534880,163819,44.00,3535,3650,3500,4680,2520,3600,3604.80,2.87,0,49860,3796,3697,3621,3522,3446,3660,3485,110,1080,500,2230,5,1,22000000,794,22.28,0.60,12,0.74,162.00,5976.00,8150,20220922,-55.71,2655,20230327,35.97,5580,-35.30,20230619,2655,35.97,20230327,8150,-55.71,20220922,2655,35.97,20230327,6.83,N,010660,500,110 억,,630872,N,N,53,N,00,N
20230809,140232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3635,35,2,0.97,550015360,152619,40.99,3535,3650,3500,4680,2520,3600,3603.85,2.87,0,47360,3796,3697,3621,3522,3446,3660,3485,110,1080,500,2230,5,1,22000000,800,22.44,0.61,12,0.69,162.00,5976.00,8150,20220922,-55.40,2655,20230327,36.91,5580,-34.86,20230619,2655,36.91,20230327,8150,-55.40,20220922,2655,36.91,20230327,6.83,N,010660,500,110 억,,630872,N,N,53,N,00,N
20230809,130235,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3635,35,2,0.97,489228250,135845,36.48,3535,3650,3500,4680,2520,3600,3601.37,2.87,0,44990,3796,3697,3621,3522,3446,3660,3485,110,1080,500,2230,5,1,22000000,800,22.44,0.61,12,0.62,162.00,5976.00,8150,20220922,-55.40,2655,20230327,36.91,5580,-34.86,20230619,2655,36.91,20230327,8150,-55.40,20220922,2655,36.91,20230327,6.83,N,010660,500,110 억,,630872,N,N,53,N,00,N
20230809,120235,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3610,10,2,0.28,423924720,117822,31.64,3535,3650,3500,4680,2520,3600,3598.01,2.87,0,36990,3796,3697,3621,3522,3446,3660,3485,110,1080,500,2230,5,1,22000000,794,22.28,0.60,12,0.54,162.00,5976.00,8150,20220922,-55.71,2655,20230327,35.97,5580,-35.30,20230619,2655,35.97,20230327,8150,-55.71,20220922,2655,35.97,20230327,6.83,N,010660,500,110 억,,630872,N,N,53,N,00,N
20230809,110234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3615,15,2,0.42,352545785,98130,26.36,3535,3650,3500,4680,2520,3600,3592.64,2.87,0,25905,3796,3697,3621,3522,3446,3660,3485,110,1080,500,2230,5,1,22000000,795,22.31,0.60,12,0.45,162.00,5976.00,8150,20220922,-55.64,2655,20230327,36.16,5580,-35.22,20230619,2655,36.16,20230327,8150,-55.64,20220922,2655,36.16,20230327,6.83,N,010660,500,110 억,,630872,N,N,53,N,00,N
20230809,100232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3645,45,2,1.25,259129455,72260,19.41,3535,3650,3500,4680,2520,3600,3586.07,2.87,0,16519,3796,3697,3621,3522,3446,3660,3485,110,1080,500,2230,5,1,22000000,802,22.50,0.61,12,0.33,162.00,5976.00,8150,20220922,-55.28,2655,20230327,37.29,5580,-34.68,20230619,2655,37.29,20230327,8150,-55.28,20220922,2655,37.29,20230327,6.83,N,010660,500,110 억,,630872,N,N,53,N,00,N
20230809,090232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3505,-95,5,-2.64,45026925,12757,3.43,3535,3545,3505,4680,2520,3600,3529.59,2.87,0,-1882,3796,3697,3621,3522,3446,3660,3485,110,1080,500,2230,5,1,22000000,771,21.64,0.59,12,0.06,162.00,5976.00,8150,20220922,-56.99,2655,20230327,32.02,5580,-37.19,20230619,2655,32.02,20230327,8150,-56.99,20220922,2655,32.02,20230327,6.83,N,010660,500,110 억,,630872,N,N,53,N,00,N
20230808,160236,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3600,-100,5,-2.70,1335407260,371338,72.82,3665,3720,3545,4810,2590,3700,3596.02,3.39,0,-113250,3820,3760,3660,3600,3500,3790,3630,110,1110,500,2290,5,1,22000000,792,22.22,0.60,12,1.69,162.00,5976.00,8150,20220922,-55.83,2655,20230327,35.59,5580,-35.48,20230619,2655,35.59,20230327,8150,-55.83,20220922,2655,35.59,20230327,6.57,N,010660,500,110 억,,745180,N,N,53,N,00,N
20230808,150233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3580,-120,5,-3.24,1266080855,351973,69.02,3665,3720,3545,4810,2590,3700,3596.91,3.39,0,-116217,3820,3760,3660,3600,3500,3790,3630,110,1110,500,2290,5,1,22000000,788,22.10,0.60,12,1.60,162.00,5976.00,8150,20220922,-56.07,2655,20230327,34.84,5580,-35.84,20230619,2655,34.84,20230327,8150,-56.07,20220922,2655,34.84,20230327,6.57,N,010660,500,110 억,,745180,N,N,52,N,00,N
20230808,140232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3565,-135,5,-3.65,978924620,271564,53.25,3665,3720,3550,4810,2590,3700,3604.54,3.39,0,-110822,3820,3760,3660,3600,3500,3790,3630,110,1110,500,2290,5,1,22000000,784,22.01,0.60,12,1.23,162.00,5976.00,8150,20220922,-56.26,2655,20230327,34.27,5580,-36.11,20230619,2655,34.27,20230327,8150,-56.26,20220922,2655,34.27,20230327,6.57,N,010660,500,110 억,,745180,N,N,52,N,00,N
20230808,130230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3570,-130,5,-3.51,922427300,255730,50.15,3665,3720,3550,4810,2590,3700,3606.80,3.39,0,-101071,3820,3760,3660,3600,3500,3790,3630,110,1110,500,2290,5,1,22000000,785,22.04,0.60,12,1.16,162.00,5976.00,8150,20220922,-56.20,2655,20230327,34.46,5580,-36.02,20230619,2655,34.46,20230327,8150,-56.20,20220922,2655,34.46,20230327,6.57,N,010660,500,110 억,,745180,N,N,52,N,00,N
20230808,120232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3570,-130,5,-3.51,806199435,223141,43.76,3665,3720,3560,4810,2590,3700,3612.71,3.39,0,-83320,3820,3760,3660,3600,3500,3790,3630,110,1110,500,2290,5,1,22000000,785,22.04,0.60,12,1.01,162.00,5976.00,8150,20220922,-56.20,2655,20230327,34.46,5580,-36.02,20230619,2655,34.46,20230327,8150,-56.20,20220922,2655,34.46,20230327,6.57,N,010660,500,110 억,,745180,N,N,52,N,00,N
20230808,110232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3585,-115,5,-3.11,646471665,178412,34.99,3665,3720,3570,4810,2590,3700,3623.20,3.39,0,-56916,3820,3760,3660,3600,3500,3790,3630,110,1110,500,2290,5,1,22000000,789,22.13,0.60,12,0.81,162.00,5976.00,8150,20220922,-56.01,2655,20230327,35.03,5580,-35.75,20230619,2655,35.03,20230327,8150,-56.01,20220922,2655,35.03,20230327,6.57,N,010660,500,110 억,,745180,N,N,52,N,00,N
20230808,100232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3620,-80,5,-2.16,407776125,112075,21.98,3665,3720,3610,4810,2590,3700,3638.06,3.39,0,-32162,3820,3760,3660,3600,3500,3790,3630,110,1110,500,2290,5,1,22000000,796,22.35,0.61,12,0.51,162.00,5976.00,8150,20220922,-55.58,2655,20230327,36.35,5580,-35.13,20230619,2655,36.35,20230327,8150,-55.58,20220922,2655,36.35,20230327,6.57,N,010660,500,110 억,,745180,N,N,52,N,00,N
20230808,090232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3670,-30,5,-0.81,55164675,14997,2.94,3665,3720,3665,4810,2590,3700,3677.40,3.39,0,-174,3820,3760,3660,3600,3500,3790,3630,110,1110,500,2290,5,1,22000000,807,22.65,0.61,12,0.07,162.00,5976.00,8150,20220922,-54.97,2655,20230327,38.23,5580,-34.23,20230619,2655,38.23,20230327,8150,-54.97,20220922,2655,38.23,20230327,6.57,N,010660,500,110 억,,745180,N,N,52,N,00,N
20230807,160230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3700,25,2,0.68,1848656830,508397,38.24,3690,3720,3560,4775,2575,3675,3636.00,3.57,0,-46518,3965,3820,3635,3490,3305,3892,3562,110,1100,500,2270,5,1,22000000,814,22.84,0.62,12,2.31,162.00,5976.00,8150,20220922,-54.60,2655,20230327,39.36,5580,-33.69,20230619,2655,39.36,20230327,8150,-54.60,20220922,2655,39.36,20230327,6.59,N,010660,500,110 억,,784343,N,N,52,N,00,N
20230807,150230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3705,30,2,0.82,1672517080,460756,34.66,3690,3720,3560,4775,2575,3675,3629.79,3.57,0,-39707,3965,3820,3635,3490,3305,3892,3562,110,1100,500,2270,5,1,22000000,815,22.87,0.62,12,2.09,162.00,5976.00,8150,20220922,-54.54,2655,20230327,39.55,5580,-33.60,20230619,2655,39.55,20230327,8150,-54.54,20220922,2655,39.55,20230327,6.59,N,010660,500,110 억,,784343,N,N,28,N,00,N
20230807,140232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3605,-70,5,-1.90,1162057495,322052,24.22,3690,3690,3560,4775,2575,3675,3607.97,3.57,0,-53375,3965,3820,3635,3490,3305,3892,3562,110,1100,500,2270,5,1,22000000,793,22.25,0.60,12,1.46,162.00,5976.00,8150,20220922,-55.77,2655,20230327,35.78,5580,-35.39,20230619,2655,35.78,20230327,8150,-55.77,20220922,2655,35.78,20230327,6.59,N,010660,500,110 억,,784343,N,N,28,N,00,N
20230807,130230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3570,-105,5,-2.86,1041300990,288413,21.69,3690,3690,3560,4775,2575,3675,3610.10,3.57,0,-47689,3965,3820,3635,3490,3305,3892,3562,110,1100,500,2270,5,1,22000000,785,22.04,0.60,12,1.31,162.00,5976.00,8150,20220922,-56.20,2655,20230327,34.46,5580,-36.02,20230619,2655,34.46,20230327,8150,-56.20,20220922,2655,34.46,20230327,6.59,N,010660,500,110 억,,784343,N,N,28,N,00,N
20230807,120230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3610,-65,5,-1.77,894702080,247493,18.62,3690,3690,3560,4775,2575,3675,3614.68,3.57,0,-27463,3965,3820,3635,3490,3305,3892,3562,110,1100,500,2270,5,1,22000000,794,22.28,0.60,12,1.12,162.00,5976.00,8150,20220922,-55.71,2655,20230327,35.97,5580,-35.30,20230619,2655,35.97,20230327,8150,-55.71,20220922,2655,35.97,20230327,6.59,N,010660,500,110 억,,784343,N,N,28,N,00,N
20230807,110229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3600,-75,5,-2.04,794682895,219849,16.54,3690,3690,3560,4775,2575,3675,3614.25,3.57,0,-26415,3965,3820,3635,3490,3305,3892,3562,110,1100,500,2270,5,1,22000000,792,22.22,0.60,12,1.00,162.00,5976.00,8150,20220922,-55.83,2655,20230327,35.59,5580,-35.48,20230619,2655,35.59,20230327,8150,-55.83,20220922,2655,35.59,20230327,6.59,N,010660,500,110 억,,784343,N,N,28,N,00,N
20230807,100231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3590,-85,5,-2.31,626952605,173494,13.05,3690,3690,3560,4775,2575,3675,3613.13,3.57,0,-13012,3965,3820,3635,3490,3305,3892,3562,110,1100,500,2270,5,1,22000000,790,22.16,0.60,12,0.79,162.00,5976.00,8150,20220922,-55.95,2655,20230327,35.22,5580,-35.66,20230619,2655,35.22,20230327,8150,-55.95,20220922,2655,35.22,20230327,6.59,N,010660,500,110 억,,784343,N,N,28,N,00,N
20230807,090231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3600,-75,5,-2.04,164286355,45122,3.39,3690,3690,3600,4775,2575,3675,3639.73,3.57,0,-2558,3965,3820,3635,3490,3305,3892,3562,110,1100,500,2270,5,1,22000000,792,22.22,0.60,12,0.21,162.00,5976.00,8150,20220922,-55.83,2655,20230327,35.59,5580,-35.48,20230619,2655,35.59,20230327,8150,-55.83,20220922,2655,35.59,20230327,6.59,N,010660,500,110 억,,784343,N,N,28,N,00,N
20230804,160229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3675,205,2,5.91,4893550870,1325648,465.34,3460,3780,3450,4510,2430,3470,3691.45,4.23,0,-134078,3613,3541,3483,3411,3353,3512,3382,110,1040,500,2150,5,1,22000000,809,22.69,0.61,12,6.03,162.00,5976.00,8150,20220922,-54.91,2655,20230327,38.42,5580,-34.14,20230619,2655,38.42,20230327,8150,-54.91,20220922,2655,38.42,20230327,6.57,N,010660,500,110 억,,931507,N,N,28,N,00,N
20230804,150230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3725,255,2,7.35,4666761715,1264084,443.73,3460,3780,3450,4510,2430,3470,3691.81,4.23,0,-136512,3613,3541,3483,3411,3353,3512,3382,110,1040,500,2150,5,1,22000000,820,22.99,0.62,12,5.75,162.00,5976.00,8150,20220922,-54.29,2655,20230327,40.30,5580,-33.24,20230619,2655,40.30,20230327,8150,-54.29,20220922,2655,40.30,20230327,6.57,N,010660,500,110 억,,931507,N,N,44,N,00,N
20230804,140231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3730,260,2,7.49,4448041555,1205210,423.06,3460,3780,3450,4510,2430,3470,3690.68,4.23,0,-148634,3613,3541,3483,3411,3353,3512,3382,110,1040,500,2150,5,1,22000000,821,23.02,0.62,12,5.48,162.00,5976.00,8150,20220922,-54.23,2655,20230327,40.49,5580,-33.15,20230619,2655,40.49,20230327,8150,-54.23,20220922,2655,40.49,20230327,6.57,N,010660,500,110 억,,931507,N,N,44,N,00,N
20230804,130229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3725,255,2,7.35,4216585175,1143195,401.29,3460,3780,3450,4510,2430,3470,3688.42,4.23,0,-150284,3613,3541,3483,3411,3353,3512,3382,110,1040,500,2150,5,1,22000000,820,22.99,0.62,12,5.20,162.00,5976.00,8150,20220922,-54.29,2655,20230327,40.30,5580,-33.24,20230619,2655,40.30,20230327,8150,-54.29,20220922,2655,40.30,20230327,6.57,N,010660,500,110 억,,931507,N,N,44,N,00,N
20230804,120229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3710,240,2,6.92,3833838365,1040382,365.20,3460,3780,3450,4510,2430,3470,3685.03,4.23,0,-157344,3613,3541,3483,3411,3353,3512,3382,110,1040,500,2150,5,1,22000000,816,22.90,0.62,12,4.73,162.00,5976.00,8150,20220922,-54.48,2655,20230327,39.74,5580,-33.51,20230619,2655,39.74,20230327,8150,-54.48,20220922,2655,39.74,20230327,6.57,N,010660,500,110 억,,931507,N,N,44,N,00,N
20230804,110230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3695,225,2,6.48,3456507295,938242,329.35,3460,3780,3450,4510,2430,3470,3684.03,4.23,0,-150411,3613,3541,3483,3411,3353,3512,3382,110,1040,500,2150,5,1,22000000,813,22.81,0.62,12,4.26,162.00,5976.00,8150,20220922,-54.66,2655,20230327,39.17,5580,-33.78,20230619,2655,39.17,20230327,8150,-54.66,20220922,2655,39.17,20230327,6.57,N,010660,500,110 억,,931507,N,N,44,N,00,N
20230804,100228,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3710,240,2,6.92,2262957585,618024,216.94,3460,3780,3450,4510,2430,3470,3661.60,4.23,0,-145265,3613,3541,3483,3411,3353,3512,3382,110,1040,500,2150,5,1,22000000,816,22.90,0.62,12,2.81,162.00,5976.00,8150,20220922,-54.48,2655,20230327,39.74,5580,-33.51,20230619,2655,39.74,20230327,8150,-54.48,20220922,2655,39.74,20230327,6.57,N,010660,500,110 억,,931507,N,N,44,N,00,N
20230804,090227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3465,-5,5,-0.14,15935690,4600,1.61,3460,3500,3450,4510,2430,3470,3464.28,4.23,0,2624,3613,3541,3483,3411,3353,3512,3382,110,1040,500,2150,5,1,22000000,762,21.39,0.58,12,0.02,162.00,5976.00,8150,20220922,-57.48,2655,20230327,30.51,5580,-37.90,20230619,2655,30.51,20230327,8150,-57.48,20220922,2655,30.51,20230327,6.57,N,010660,500,110 억,,931507,N,N,44,N,00,N
20230803,160228,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3470,-90,5,-2.53,979198485,282166,87.61,3525,3555,3425,4625,2495,3560,3470.29,4.07,0,30928,3786,3672,3606,3492,3426,3640,3460,110,1065,500,2200,5,1,22000000,763,21.42,0.58,12,1.28,162.00,5976.00,8150,20220922,-57.42,2655,20230327,30.70,5580,-37.81,20230619,2655,30.70,20230327,8150,-57.42,20220922,2655,30.70,20230327,6.61,N,010660,500,110 억,,895901,N,N,44,N,00,N
20230803,150230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3495,-65,5,-1.83,866588670,249854,77.58,3525,3555,3425,4625,2495,3560,3468.38,4.07,0,15341,3786,3672,3606,3492,3426,3640,3460,110,1065,500,2200,5,1,22000000,769,21.57,0.58,12,1.14,162.00,5976.00,8150,20220922,-57.12,2655,20230327,31.64,5580,-37.37,20230619,2655,31.64,20230327,8150,-57.12,20220922,2655,31.64,20230327,6.61,N,010660,500,110 억,,895901,N,N,7825,N,00,N
20230803,140227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3475,-85,5,-2.39,726248390,209381,65.01,3525,3555,3425,4625,2495,3560,3468.55,4.07,0,766,3786,3672,3606,3492,3426,3640,3460,110,1065,500,2200,5,1,22000000,765,21.45,0.58,12,0.95,162.00,5976.00,8150,20220922,-57.36,2655,20230327,30.89,5580,-37.72,20230619,2655,30.89,20230327,8150,-57.36,20220922,2655,30.89,20230327,6.61,N,010660,500,110 억,,895901,N,N,7825,N,00,N
20230803,130229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3480,-80,5,-2.25,690308850,199024,61.79,3525,3555,3425,4625,2495,3560,3468.47,4.07,0,1135,3786,3672,3606,3492,3426,3640,3460,110,1065,500,2200,5,1,22000000,766,21.48,0.58,12,0.90,162.00,5976.00,8150,20220922,-57.30,2655,20230327,31.07,5580,-37.63,20230619,2655,31.07,20230327,8150,-57.30,20220922,2655,31.07,20230327,6.61,N,010660,500,110 억,,895901,N,N,7825,N,00,N
20230803,120228,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3430,-130,5,-3.65,601610520,173433,53.85,3525,3555,3425,4625,2495,3560,3468.84,4.07,0,-4876,3786,3672,3606,3492,3426,3640,3460,110,1065,500,2200,5,1,22000000,755,21.17,0.57,12,0.79,162.00,5976.00,8150,20220922,-57.91,2655,20230327,29.19,5580,-38.53,20230619,2655,29.19,20230327,8150,-57.91,20220922,2655,29.19,20230327,6.61,N,010660,500,110 억,,895901,N,N,7825,N,00,N
20230803,110226,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3465,-95,5,-2.67,435782640,125182,38.87,3525,3555,3445,4625,2495,3560,3481.19,4.07,0,-16008,3786,3672,3606,3492,3426,3640,3460,110,1065,500,2200,5,1,22000000,762,21.39,0.58,12,0.57,162.00,5976.00,8150,20220922,-57.48,2655,20230327,30.51,5580,-37.90,20230619,2655,30.51,20230327,8150,-57.48,20220922,2655,30.51,20230327,6.61,N,010660,500,110 억,,895901,N,N,7825,N,00,N
20230803,100226,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3500,-60,5,-1.69,245852420,70389,21.85,3525,3555,3450,4625,2495,3560,3492.77,4.07,0,-5121,3786,3672,3606,3492,3426,3640,3460,110,1065,500,2200,5,1,22000000,770,21.60,0.59,12,0.32,162.00,5976.00,8150,20220922,-57.06,2655,20230327,31.83,5580,-37.28,20230619,2655,31.83,20230327,8150,-57.06,20220922,2655,31.83,20230327,6.61,N,010660,500,110 억,,895901,N,N,7825,N,00,N
20230803,090227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3545,-15,5,-0.42,5616750,1592,0.49,3525,3555,3525,4625,2495,3560,3528.11,4.07,0,683,3786,3672,3606,3492,3426,3640,3460,110,1065,500,2200,5,1,22000000,780,21.88,0.59,12,0.01,162.00,5976.00,8150,20220922,-56.50,2655,20230327,33.52,5580,-36.47,20230619,2655,33.52,20230327,8150,-56.50,20220922,2655,33.52,20230327,6.61,N,010660,500,110 억,,895901,N,N,7825,N,00,N
20230802,160227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3560,-90,5,-2.47,1155057110,318925,152.29,3625,3720,3540,4745,2555,3650,3621.80,3.99,0,19477,3750,3700,3640,3590,3530,3705,3595,110,1095,500,2260,5,1,22000000,783,21.98,0.60,12,1.45,162.00,5976.00,8150,20220922,-56.32,2655,20230327,34.09,5580,-36.20,20230619,2655,34.09,20230327,8150,-56.32,20220922,2655,34.09,20230327,6.59,N,010660,500,110 억,,877886,N,N,6816,N,00,N
20230802,150229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3610,-40,5,-1.10,1077986610,297302,141.96,3625,3720,3540,4745,2555,3650,3625.90,3.99,0,13767,3750,3700,3640,3590,3530,3705,3595,110,1095,500,2260,5,1,22000000,794,22.28,0.60,12,1.35,162.00,5976.00,8150,20220922,-55.71,2655,20230327,35.97,5580,-35.30,20230619,2655,35.97,20230327,8150,-55.71,20220922,2655,35.97,20230327,6.59,N,010660,500,110 억,,877886,N,N,27,N,00,N
20230802,140229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3570,-80,5,-2.19,926508235,254656,121.60,3625,3720,3545,4745,2555,3650,3638.27,3.99,0,-2166,3750,3700,3640,3590,3530,3705,3595,110,1095,500,2260,5,1,22000000,785,22.04,0.60,12,1.16,162.00,5976.00,8150,20220922,-56.20,2655,20230327,34.46,5580,-36.02,20230619,2655,34.46,20230327,8150,-56.20,20220922,2655,34.46,20230327,6.59,N,010660,500,110 억,,877886,N,N,27,N,00,N
20230802,130227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3595,-55,5,-1.51,707687220,193551,92.42,3625,3720,3590,4745,2555,3650,3656.34,3.99,0,2251,3750,3700,3640,3590,3530,3705,3595,110,1095,500,2260,5,1,22000000,791,22.19,0.60,12,0.88,162.00,5976.00,8150,20220922,-55.89,2655,20230327,35.40,5580,-35.57,20230619,2655,35.40,20230327,8150,-55.89,20220922,2655,35.40,20230327,6.59,N,010660,500,110 억,,877886,N,N,27,N,00,N
20230802,120226,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3605,-45,5,-1.23,620372085,169339,80.86,3625,3720,3590,4745,2555,3650,3663.49,3.99,0,5809,3750,3700,3640,3590,3530,3705,3595,110,1095,500,2260,5,1,22000000,793,22.25,0.60,12,0.77,162.00,5976.00,8150,20220922,-55.77,2655,20230327,35.78,5580,-35.39,20230619,2655,35.78,20230327,8150,-55.77,20220922,2655,35.78,20230327,6.59,N,010660,500,110 억,,877886,N,N,27,N,00,N
20230802,110225,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3645,-5,5,-0.14,502050315,136601,65.23,3625,3720,3590,4745,2555,3650,3675.31,3.99,0,12535,3750,3700,3640,3590,3530,3705,3595,110,1095,500,2260,5,1,22000000,802,22.50,0.61,12,0.62,162.00,5976.00,8150,20220922,-55.28,2655,20230327,37.29,5580,-34.68,20230619,2655,37.29,20230327,8150,-55.28,20220922,2655,37.29,20230327,6.59,N,010660,500,110 억,,877886,N,N,27,N,00,N
20230802,100227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3685,35,2,0.96,235763855,64324,30.72,3625,3705,3590,4745,2555,3650,3665.26,3.99,0,20173,3750,3700,3640,3590,3530,3705,3595,110,1095,500,2260,5,1,22000000,811,22.75,0.62,12,0.29,162.00,5976.00,8150,20220922,-54.79,2655,20230327,38.79,5580,-33.96,20230619,2655,38.79,20230327,8150,-54.79,20220922,2655,38.79,20230327,6.59,N,010660,500,110 억,,877886,N,N,27,N,00,N
20230802,090226,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3605,-45,5,-1.23,22614625,6266,2.99,3625,3630,3590,4745,2555,3650,3609.00,3.99,0,1310,3750,3700,3640,3590,3530,3705,3595,110,1095,500,2260,5,1,22000000,793,22.25,0.60,12,0.03,162.00,5976.00,8150,20220922,-55.77,2655,20230327,35.78,5580,-35.39,20230619,2655,35.78,20230327,8150,-55.77,20220922,2655,35.78,20230327,6.59,N,010660,500,110 억,,877886,N,N,27,N,00,N
20230801,160227,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3650,0,3,0.00,757699365,208527,82.40,3650,3690,3580,4745,2555,3650,3633.57,4.04,0,-12315,3766,3707,3621,3562,3476,3737,3592,110,1095,500,2260,5,1,22000000,803,22.53,0.61,12,0.95,162.00,5976.00,8150,20220922,-55.21,2655,20230327,37.48,5580,-34.59,20230619,2655,37.48,20230327,8150,-55.21,20220922,2655,37.48,20230327,6.61,N,010660,500,110 억,,888366,N,N,27,N,00,N
20230801,150224,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3655,5,2,0.14,690382220,190131,75.13,3650,3690,3580,4745,2555,3650,3631.09,4.04,0,-14106,3766,3707,3621,3562,3476,3737,3592,110,1095,500,2260,5,1,22000000,804,22.56,0.61,12,0.86,162.00,5976.00,8150,20220922,-55.15,2655,20230327,37.66,5580,-34.50,20230619,2655,37.66,20230327,8150,-55.15,20220922,2655,37.66,20230327,6.61,N,010660,500,110 억,,888366,N,N,0,N,00,N
20230801,140230,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3610,-40,5,-1.10,633488210,174490,68.95,3650,3690,3580,4745,2555,3650,3630.51,4.04,0,-14643,3766,3707,3621,3562,3476,3737,3592,110,1095,500,2260,5,1,22000000,794,22.28,0.60,12,0.79,162.00,5976.00,8150,20220922,-55.71,2655,20230327,35.97,5580,-35.30,20230619,2655,35.97,20230327,8150,-55.71,20220922,2655,35.97,20230327,6.61,N,010660,500,110 억,,888366,N,N,0,N,00,N
20230801,130226,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3635,-15,5,-0.41,489534610,134565,53.17,3650,3690,3605,4745,2555,3650,3637.90,4.04,0,1541,3766,3707,3621,3562,3476,3737,3592,110,1095,500,2260,5,1,22000000,800,22.44,0.61,12,0.61,162.00,5976.00,8150,20220922,-55.40,2655,20230327,36.91,5580,-34.86,20230619,2655,36.91,20230327,8150,-55.40,20220922,2655,36.91,20230327,6.61,N,010660,500,110 억,,888366,N,N,0,N,00,N
20230801,120226,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3620,-30,5,-0.82,411624150,113120,44.70,3650,3690,3605,4745,2555,3650,3638.83,4.04,0,-2179,3766,3707,3621,3562,3476,3737,3592,110,1095,500,2260,5,1,22000000,796,22.35,0.61,12,0.51,162.00,5976.00,8150,20220922,-55.58,2655,20230327,36.35,5580,-35.13,20230619,2655,36.35,20230327,8150,-55.58,20220922,2655,36.35,20230327,6.61,N,010660,500,110 억,,888366,N,N,0,N,00,N
20230801,110224,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3610,-40,5,-1.10,297599645,81628,32.26,3650,3690,3605,4745,2555,3650,3645.80,4.04,0,-5718,3766,3707,3621,3562,3476,3737,3592,110,1095,500,2260,5,1,22000000,794,22.28,0.60,12,0.37,162.00,5976.00,8150,20220922,-55.71,2655,20230327,35.97,5580,-35.30,20230619,2655,35.97,20230327,8150,-55.71,20220922,2655,35.97,20230327,6.61,N,010660,500,110 억,,888366,N,N,0,N,00,N
20230801,100226,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3660,10,2,0.27,142954785,39067,15.44,3650,3690,3630,4745,2555,3650,3659.22,4.04,0,3709,3766,3707,3621,3562,3476,3737,3592,110,1095,500,2260,5,1,22000000,805,22.59,0.61,12,0.18,162.00,5976.00,8150,20220922,-55.09,2655,20230327,37.85,5580,-34.41,20230619,2655,37.85,20230327,8150,-55.09,20220922,2655,37.85,20230327,6.61,N,010660,500,110 억,,888366,N,N,0,N,00,N
20230801,090224,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3630,-20,5,-0.55,24198175,6638,2.62,3650,3655,3630,4745,2555,3650,3645.40,4.04,0,476,3766,3707,3621,3562,3476,3737,3592,110,1095,500,2260,5,1,22000000,799,22.41,0.61,12,0.03,162.00,5976.00,8150,20220922,-55.46,2655,20230327,36.72,5580,-34.95,20230619,2655,36.72,20230327,8150,-55.46,20220922,2655,36.72,20230327,6.61,N,010660,500,110 억,,888366,N,N,0,N,00,N