KissMeData/100840/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
20230831,160749,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21550,100,2,0.47,340056300,15675,156.30,21700,22000,21450,27850,15050,21450,21694.18,2.70,0,1628,21916,21682,21566,21332,21216,21625,21275,38,6400,500,15440,50,1,7506711,1618,10.72,0.60,12,0.21,2011.00,35921.00,26800,20221123,-19.59,16250,20220930,32.62,24800,-13.10,20230704,17250,24.93,20230103,26800,-19.59,20221123,16250,32.62,20220930,1.38,N,100840,500,37 억,,202353,N,N,1,N,00,N
20230831,150948,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21750,300,2,1.40,321220250,14806,147.63,21700,22000,21450,27850,15050,21450,21695.28,2.70,0,2072,21916,21682,21566,21332,21216,21625,21275,38,6400,500,15440,50,1,7506711,1633,10.82,0.61,12,0.20,2011.00,35921.00,26800,20221123,-18.84,16250,20220930,33.85,24800,-12.30,20230704,17250,26.09,20230103,26800,-18.84,20221123,16250,33.85,20220930,1.38,N,100840,500,37 억,,202353,N,N,1,N,00,N
20230831,141048,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21550,100,2,0.47,283488350,13057,130.19,21700,22000,21450,27850,15050,21450,21711.60,2.70,0,2000,21916,21682,21566,21332,21216,21625,21275,38,6400,500,15440,50,1,7506711,1618,10.72,0.60,12,0.17,2011.00,35921.00,26800,20221123,-19.59,16250,20220930,32.62,24800,-13.10,20230704,17250,24.93,20230103,26800,-19.59,20221123,16250,32.62,20220930,1.38,N,100840,500,37 억,,202353,N,N,1,N,00,N
20230831,131014,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21550,100,2,0.47,249845050,11500,114.67,21700,22000,21450,27850,15050,21450,21725.66,2.70,0,1895,21916,21682,21566,21332,21216,21625,21275,38,6400,500,15440,50,1,7506711,1618,10.72,0.60,12,0.15,2011.00,35921.00,26800,20221123,-19.59,16250,20220930,32.62,24800,-13.10,20230704,17250,24.93,20230103,26800,-19.59,20221123,16250,32.62,20220930,1.38,N,100840,500,37 억,,202353,N,N,1,N,00,N
20230831,121040,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,150,2,0.70,216955750,9971,99.42,21700,22000,21450,27850,15050,21450,21758.68,2.70,0,1587,21916,21682,21566,21332,21216,21625,21275,38,6400,500,15440,50,1,7506711,1621,10.74,0.60,12,0.13,2011.00,35921.00,26800,20221123,-19.40,16250,20220930,32.92,24800,-12.90,20230704,17250,25.22,20230103,26800,-19.40,20221123,16250,32.92,20220930,1.38,N,100840,500,37 억,,202353,N,N,1,N,00,N
20230831,111451,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,150,2,0.70,184227550,8449,84.25,21700,22000,21550,27850,15050,21450,21804.66,2.70,0,1782,21916,21682,21566,21332,21216,21625,21275,38,6400,500,15440,50,1,7506711,1621,10.74,0.60,12,0.11,2011.00,35921.00,26800,20221123,-19.40,16250,20220930,32.92,24800,-12.90,20230704,17250,25.22,20230103,26800,-19.40,20221123,16250,32.92,20220930,1.38,N,100840,500,37 억,,202353,N,N,1,N,00,N
20230831,101130,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21900,450,2,2.10,144540250,6623,66.04,21700,22000,21600,27850,15050,21450,21823.98,2.70,0,2024,21916,21682,21566,21332,21216,21625,21275,38,6400,500,15440,50,1,7506711,1644,10.89,0.61,12,0.09,2011.00,35921.00,26800,20221123,-18.28,16250,20220930,34.77,24800,-11.69,20230704,17250,26.96,20230103,26800,-18.28,20221123,16250,34.77,20220930,1.38,N,100840,500,37 억,,202353,N,N,1,N,00,N
20230831,090955,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21800,350,2,1.63,33056050,1522,15.18,21700,21800,21600,27850,15050,21450,21718.82,2.70,0,138,21916,21682,21566,21332,21216,21625,21275,38,6400,500,15440,50,1,7506711,1636,10.84,0.61,12,0.02,2011.00,35921.00,26800,20221123,-18.66,16250,20220930,34.15,24800,-12.10,20230704,17250,26.38,20230103,26800,-18.66,20221123,16250,34.15,20220930,1.38,N,100840,500,37 억,,202353,N,N,1,N,00,N
20230830,160752,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21450,-100,5,-0.46,214480350,9949,101.10,21800,21800,21450,28000,15100,21550,21557.98,2.71,0,-1514,22283,21916,21733,21366,21183,21825,21275,38,6450,500,15510,50,1,7506711,1610,10.67,0.60,12,0.13,2011.00,35921.00,26800,20221123,-19.96,16250,20220930,32.00,24800,-13.51,20230704,17250,24.35,20230103,26800,-19.96,20221123,16250,32.00,20220930,1.39,N,100840,500,37 억,,203586,N,N,1,N,00,N
20230830,150927,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21500,-50,5,-0.23,197794750,9172,93.20,21800,21800,21450,28000,15100,21550,21565.06,2.71,0,-1242,22283,21916,21733,21366,21183,21825,21275,38,6450,500,15510,50,1,7506711,1614,10.69,0.60,12,0.12,2011.00,35921.00,26800,20221123,-19.78,16250,20220930,32.31,24800,-13.31,20230704,17250,24.64,20230103,26800,-19.78,20221123,16250,32.31,20220930,1.39,N,100840,500,37 억,,203586,N,N,0,N,00,N
20230830,141011,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21500,-50,5,-0.23,179533600,8322,84.56,21800,21800,21450,28000,15100,21550,21573.37,2.71,0,-1069,22283,21916,21733,21366,21183,21825,21275,38,6450,500,15510,50,1,7506711,1614,10.69,0.60,12,0.11,2011.00,35921.00,26800,20221123,-19.78,16250,20220930,32.31,24800,-13.31,20230704,17250,24.64,20230103,26800,-19.78,20221123,16250,32.31,20220930,1.39,N,100840,500,37 억,,203586,N,N,0,N,00,N
20230830,130959,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21550,0,3,0.00,129199000,5983,60.80,21800,21800,21500,28000,15100,21550,21594.35,2.71,0,-1270,22283,21916,21733,21366,21183,21825,21275,38,6450,500,15510,50,1,7506711,1618,10.72,0.60,12,0.08,2011.00,35921.00,26800,20221123,-19.59,16250,20220930,32.62,24800,-13.10,20230704,17250,24.93,20230103,26800,-19.59,20221123,16250,32.62,20220930,1.39,N,100840,500,37 억,,203586,N,N,0,N,00,N
20230830,121013,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,50,2,0.23,113312300,5246,53.31,21800,21800,21500,28000,15100,21550,21599.75,2.71,0,-1172,22283,21916,21733,21366,21183,21825,21275,38,6450,500,15510,50,1,7506711,1621,10.74,0.60,12,0.07,2011.00,35921.00,26800,20221123,-19.40,16250,20220930,32.92,24800,-12.90,20230704,17250,25.22,20230103,26800,-19.40,20221123,16250,32.92,20220930,1.39,N,100840,500,37 억,,203586,N,N,0,N,00,N
20230830,111438,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,50,2,0.23,92746350,4294,43.63,21800,21800,21500,28000,15100,21550,21599.06,2.71,0,-1136,22283,21916,21733,21366,21183,21825,21275,38,6450,500,15510,50,1,7506711,1621,10.74,0.60,12,0.06,2011.00,35921.00,26800,20221123,-19.40,16250,20220930,32.92,24800,-12.90,20230704,17250,25.22,20230103,26800,-19.40,20221123,16250,32.92,20220930,1.39,N,100840,500,37 억,,203586,N,N,0,N,00,N
20230830,101043,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,100,2,0.46,62398600,2889,29.36,21800,21800,21500,28000,15100,21550,21598.68,2.71,0,2,22283,21916,21733,21366,21183,21825,21275,38,6450,500,15510,50,1,7506711,1625,10.77,0.60,12,0.04,2011.00,35921.00,26800,20221123,-19.22,16250,20220930,33.23,24800,-12.70,20230704,17250,25.51,20230103,26800,-19.22,20221123,16250,33.23,20220930,1.39,N,100840,500,37 억,,203586,N,N,0,N,00,N
20230830,090941,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21550,0,3,0.00,6851100,317,3.22,21800,21800,21550,28000,15100,21550,21612.30,2.71,0,-68,22283,21916,21733,21366,21183,21825,21275,38,6450,500,15510,50,1,7506711,1618,10.72,0.60,12,0.00,2011.00,35921.00,26800,20221123,-19.59,16250,20220930,32.62,24800,-13.10,20230704,17250,24.93,20230103,26800,-19.59,20221123,16250,32.62,20220930,1.39,N,100840,500,37 억,,203586,N,N,0,N,00,N
20230829,160748,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21550,-300,5,-1.37,213311150,9831,49.53,21650,22100,21550,28400,15300,21850,21697.81,2.73,0,-1442,22683,22266,21633,21216,20583,22475,21425,38,6550,500,15730,50,1,7506711,1618,10.72,0.60,12,0.13,2011.00,35921.00,27000,20220826,-20.19,16250,20220930,32.62,24800,-13.10,20230704,17250,24.93,20230103,26800,-19.59,20221123,16250,32.62,20220930,1.40,N,100840,500,37 억,,205104,N,N,0,N,00,N
20230829,150934,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21700,-150,5,-0.69,185190450,8529,42.97,21650,22100,21550,28400,15300,21850,21713.03,2.73,0,-1065,22683,22266,21633,21216,20583,22475,21425,38,6550,500,15730,50,1,7506711,1629,10.79,0.60,12,0.11,2011.00,35921.00,27000,20220826,-19.63,16250,20220930,33.54,24800,-12.50,20230704,17250,25.80,20230103,26800,-19.03,20221123,16250,33.54,20220930,1.40,N,100840,500,37 억,,205104,N,N,0,N,00,N
20230829,141042,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,-250,5,-1.14,143398200,6597,33.24,21650,22100,21550,28400,15300,21850,21736.88,2.73,0,-631,22683,22266,21633,21216,20583,22475,21425,38,6550,500,15730,50,1,7506711,1621,10.74,0.60,12,0.09,2011.00,35921.00,27000,20220826,-20.00,16250,20220930,32.92,24800,-12.90,20230704,17250,25.22,20230103,26800,-19.40,20221123,16250,32.92,20220930,1.40,N,100840,500,37 억,,205104,N,N,0,N,00,N
20230829,130955,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,-200,5,-0.92,119079900,5473,27.57,21650,22100,21600,28400,15300,21850,21757.70,2.73,0,-524,22683,22266,21633,21216,20583,22475,21425,38,6550,500,15730,50,1,7506711,1625,10.77,0.60,12,0.07,2011.00,35921.00,27000,20220826,-19.81,16250,20220930,33.23,24800,-12.70,20230704,17250,25.51,20230103,26800,-19.22,20221123,16250,33.23,20220930,1.40,N,100840,500,37 억,,205104,N,N,0,N,00,N
20230829,121031,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,-200,5,-0.92,93494950,4290,21.61,21650,22100,21650,28400,15300,21850,21793.69,2.73,0,-56,22683,22266,21633,21216,20583,22475,21425,38,6550,500,15730,50,1,7506711,1625,10.77,0.60,12,0.06,2011.00,35921.00,27000,20220826,-19.81,16250,20220930,33.23,24800,-12.70,20230704,17250,25.51,20230103,26800,-19.22,20221123,16250,33.23,20220930,1.40,N,100840,500,37 억,,205104,N,N,0,N,00,N
20230829,111659,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21700,-150,5,-0.69,63729550,2916,14.69,21650,22100,21650,28400,15300,21850,21855.13,2.73,0,-25,22683,22266,21633,21216,20583,22475,21425,38,6550,500,15730,50,1,7506711,1629,10.79,0.60,12,0.04,2011.00,35921.00,27000,20220826,-19.63,16250,20220930,33.54,24800,-12.50,20230704,17250,25.80,20230103,26800,-19.03,20221123,16250,33.54,20220930,1.40,N,100840,500,37 억,,205104,N,N,0,N,00,N
20230829,101124,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21950,100,2,0.46,35373350,1616,8.14,21650,22100,21650,28400,15300,21850,21889.45,2.73,0,197,22683,22266,21633,21216,20583,22475,21425,38,6550,500,15730,50,1,7506711,1648,10.91,0.61,12,0.02,2011.00,35921.00,27000,20220826,-18.70,16250,20220930,35.08,24800,-11.49,20230704,17250,27.25,20230103,26800,-18.10,20221123,16250,35.08,20220930,1.40,N,100840,500,37 억,,205104,N,N,0,N,00,N
20230829,090734,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22000,150,2,0.69,6268000,289,1.46,21650,22000,21650,28400,15300,21850,21688.58,2.73,0,12,22683,22266,21633,21216,20583,22475,21425,38,6550,500,15730,50,1,7506711,1651,10.94,0.61,12,0.00,2011.00,35921.00,27000,20220826,-18.52,16250,20220930,35.38,24800,-11.29,20230704,17250,27.54,20230103,26800,-17.91,20221123,16250,35.38,20220930,1.40,N,100840,500,37 억,,205104,N,N,0,N,00,N
20230828,160725,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21850,750,2,3.55,430956750,19847,213.11,21000,22050,21000,27400,14800,21100,21713.95,2.65,0,4919,21833,21466,21283,20916,20733,21375,20825,38,6300,500,15190,50,1,7506711,1640,10.87,0.61,12,0.26,2011.00,35921.00,27000,20220826,-19.07,16250,20220930,34.46,24800,-11.90,20230704,17250,26.67,20230103,26800,-18.47,20221123,16250,34.46,20220930,1.39,N,100840,500,37 억,,198785,N,N,0,N,00,N
20230828,150735,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21750,650,2,3.08,425124200,19579,210.23,21000,22050,21000,27400,14800,21100,21713.27,2.65,0,4803,21833,21466,21283,20916,20733,21375,20825,38,6300,500,15190,50,1,7506711,1633,10.82,0.61,12,0.26,2011.00,35921.00,27000,20220826,-19.44,16250,20220930,33.85,24800,-12.30,20230704,17250,26.09,20230103,26800,-18.84,20221123,16250,33.85,20220930,1.39,N,100840,500,37 억,,198785,N,N,0,N,00,N
20230828,140735,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21700,600,2,2.84,374131900,17232,185.03,21000,22050,21000,27400,14800,21100,21711.46,2.65,0,4436,21833,21466,21283,20916,20733,21375,20825,38,6300,500,15190,50,1,7506711,1629,10.79,0.60,12,0.23,2011.00,35921.00,27000,20220826,-19.63,16250,20220930,33.54,24800,-12.50,20230704,17250,25.80,20230103,26800,-19.03,20221123,16250,33.54,20220930,1.39,N,100840,500,37 억,,198785,N,N,0,N,00,N
20230828,130741,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21900,800,2,3.79,318619600,14684,157.67,21000,22050,21000,27400,14800,21100,21698.42,2.65,0,3481,21833,21466,21283,20916,20733,21375,20825,38,6300,500,15190,50,1,7506711,1644,10.89,0.61,12,0.20,2011.00,35921.00,27000,20220826,-18.89,16250,20220930,34.77,24800,-11.69,20230704,17250,26.96,20230103,26800,-18.28,20221123,16250,34.77,20220930,1.39,N,100840,500,37 억,,198785,N,N,0,N,00,N
20230828,120734,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21950,850,2,4.03,284117750,13105,140.72,21000,22050,21000,27400,14800,21100,21680.10,2.65,0,2970,21833,21466,21283,20916,20733,21375,20825,38,6300,500,15190,50,1,7506711,1648,10.91,0.61,12,0.17,2011.00,35921.00,27000,20220826,-18.70,16250,20220930,35.08,24800,-11.49,20230704,17250,27.25,20230103,26800,-18.10,20221123,16250,35.08,20220930,1.39,N,100840,500,37 억,,198785,N,N,0,N,00,N
20230828,110729,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22000,900,2,4.27,236041250,10907,117.12,21000,22050,21000,27400,14800,21100,21641.26,2.65,0,2287,21833,21466,21283,20916,20733,21375,20825,38,6300,500,15190,50,1,7506711,1651,10.94,0.61,12,0.15,2011.00,35921.00,27000,20220826,-18.52,16250,20220930,35.38,24800,-11.29,20230704,17250,27.54,20230103,26800,-17.91,20221123,16250,35.38,20220930,1.39,N,100840,500,37 억,,198785,N,N,0,N,00,N
20230828,100724,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21750,650,2,3.08,114967850,5389,57.87,21000,21800,21000,27400,14800,21100,21333.80,2.65,0,1080,21833,21466,21283,20916,20733,21375,20825,38,6300,500,15190,50,1,7506711,1633,10.82,0.61,12,0.07,2011.00,35921.00,27000,20220826,-19.44,16250,20220930,33.85,24800,-12.30,20230704,17250,26.09,20230103,26800,-18.84,20221123,16250,33.85,20220930,1.39,N,100840,500,37 억,,198785,N,N,0,N,00,N
20230828,090735,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21050,-50,5,-0.24,48349000,2298,24.68,21000,21250,21000,27400,14800,21100,21039.60,2.65,0,495,21833,21466,21283,20916,20733,21375,20825,38,6300,500,15190,50,1,7506711,1580,10.47,0.59,12,0.03,2011.00,35921.00,27000,20220826,-22.04,16250,20220930,29.54,24800,-15.12,20230704,17250,22.03,20230103,26800,-21.46,20221123,16250,29.54,20220930,1.39,N,100840,500,37 억,,198785,N,N,0,N,00,N
20230825,160731,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21100,-300,5,-1.40,196968300,9241,55.88,21550,21650,21100,27800,15000,21400,21315.73,2.66,0,-945,21833,21616,21383,21166,20933,21500,21050,38,6400,500,15400,50,1,7506711,1584,10.49,0.59,12,0.12,2011.00,35921.00,27000,20220826,-21.85,16250,20220930,29.85,24800,-14.92,20230704,17250,22.32,20230103,27000,-21.85,20220826,16250,29.85,20220930,1.33,N,100840,500,37 억,,199370,N,N,1,N,00,N
20230825,150733,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21250,-150,5,-0.70,143347950,6705,40.54,21550,21650,21150,27800,15000,21400,21379.23,2.66,0,-1681,21833,21616,21383,21166,20933,21500,21050,38,6400,500,15400,50,1,7506711,1595,10.57,0.59,12,0.09,2011.00,35921.00,27000,20220826,-21.30,16250,20220930,30.77,24800,-14.31,20230704,17250,23.19,20230103,27000,-21.30,20220826,16250,30.77,20220930,1.33,N,100840,500,37 억,,199370,N,N,1,N,00,N
20230825,140731,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21400,0,3,0.00,66762200,3107,18.79,21550,21650,21300,27800,15000,21400,21487.96,2.66,0,-1298,21833,21616,21383,21166,20933,21500,21050,38,6400,500,15400,50,1,7506711,1606,10.64,0.60,12,0.04,2011.00,35921.00,27000,20220826,-20.74,16250,20220930,31.69,24800,-13.71,20230704,17250,24.06,20230103,27000,-20.74,20220826,16250,31.69,20220930,1.33,N,100840,500,37 억,,199370,N,N,1,N,00,N
20230825,130727,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21500,100,2,0.47,49288650,2291,13.85,21550,21650,21300,27800,15000,21400,21514.53,2.66,0,-935,21833,21616,21383,21166,20933,21500,21050,38,6400,500,15400,50,1,7506711,1614,10.69,0.60,12,0.03,2011.00,35921.00,27000,20220826,-20.37,16250,20220930,32.31,24800,-13.31,20230704,17250,24.64,20230103,27000,-20.37,20220826,16250,32.31,20220930,1.33,N,100840,500,37 억,,199370,N,N,1,N,00,N
20230825,120728,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,250,2,1.17,38320600,1781,10.77,21550,21650,21300,27800,15000,21400,21517.00,2.66,0,-542,21833,21616,21383,21166,20933,21500,21050,38,6400,500,15400,50,1,7506711,1625,10.77,0.60,12,0.02,2011.00,35921.00,27000,20220826,-19.81,16250,20220930,33.23,24800,-12.70,20230704,17250,25.51,20230103,27000,-19.81,20220826,16250,33.23,20220930,1.33,N,100840,500,37 억,,199370,N,N,1,N,00,N
20230825,110730,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,200,2,0.93,27108800,1262,7.63,21550,21650,21300,27800,15000,21400,21481.47,2.66,0,-194,21833,21616,21383,21166,20933,21500,21050,38,6400,500,15400,50,1,7506711,1621,10.74,0.60,12,0.02,2011.00,35921.00,27000,20220826,-20.00,16250,20220930,32.92,24800,-12.90,20230704,17250,25.22,20230103,27000,-20.00,20220826,16250,32.92,20220930,1.33,N,100840,500,37 억,,199370,N,N,1,N,00,N
20230825,100731,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21350,-50,5,-0.23,18495100,863,5.22,21550,21650,21300,27800,15000,21400,21431.54,2.66,0,-136,21833,21616,21383,21166,20933,21500,21050,38,6400,500,15400,50,1,7506711,1603,10.62,0.59,12,0.01,2011.00,35921.00,27000,20220826,-20.93,16250,20220930,31.38,24800,-13.91,20230704,17250,23.77,20230103,27000,-20.93,20220826,16250,31.38,20220930,1.33,N,100840,500,37 억,,199370,N,N,1,N,00,N
20230825,090728,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21500,100,2,0.47,1112350,52,0.31,21550,21550,21350,27800,15000,21400,21389.29,2.66,0,-30,21833,21616,21383,21166,20933,21500,21050,38,6400,500,15400,50,1,7506711,1614,10.69,0.60,12,0.00,2011.00,35921.00,27000,20220826,-20.37,16250,20220930,32.31,24800,-13.31,20230704,17250,24.64,20230103,27000,-20.37,20220826,16250,32.31,20220930,1.33,N,100840,500,37 억,,199370,N,N,1,N,00,N
20230824,160724,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21400,-100,5,-0.47,353338000,16538,94.48,21500,21600,21150,27950,15050,21500,21364.75,2.68,0,-2112,22566,22032,21766,21232,20966,21900,21100,38,6450,500,15480,50,1,7506711,1606,10.64,0.60,12,0.22,2011.00,35921.00,27000,20220826,-20.74,16250,20220930,31.69,24800,-13.71,20230704,17250,24.06,20230103,27000,-20.74,20220826,16250,31.69,20220930,1.35,N,100840,500,37 억,,201364,N,N,1,N,00,N
20230824,150722,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21450,-50,5,-0.23,332163250,15549,88.83,21500,21600,21150,27950,15050,21500,21362.35,2.68,0,-2061,22566,22032,21766,21232,20966,21900,21100,38,6450,500,15480,50,1,7506711,1610,10.67,0.60,12,0.21,2011.00,35921.00,27000,20220826,-20.56,16250,20220930,32.00,24800,-13.51,20230704,17250,24.35,20230103,27000,-20.56,20220826,16250,32.00,20220930,1.35,N,100840,500,37 억,,201364,N,N,1,N,00,N
20230824,140724,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21550,50,2,0.23,280411250,13137,75.05,21500,21600,21150,27950,15050,21500,21345.15,2.68,0,-956,22566,22032,21766,21232,20966,21900,21100,38,6450,500,15480,50,1,7506711,1618,10.72,0.60,12,0.18,2011.00,35921.00,27000,20220826,-20.19,16250,20220930,32.62,24800,-13.10,20230704,17250,24.93,20230103,27000,-20.19,20220826,16250,32.62,20220930,1.35,N,100840,500,37 억,,201364,N,N,1,N,00,N
20230824,130728,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21450,-50,5,-0.23,252806700,11854,67.72,21500,21600,21150,27950,15050,21500,21326.70,2.68,0,-742,22566,22032,21766,21232,20966,21900,21100,38,6450,500,15480,50,1,7506711,1610,10.67,0.60,12,0.16,2011.00,35921.00,27000,20220826,-20.56,16250,20220930,32.00,24800,-13.51,20230704,17250,24.35,20230103,27000,-20.56,20220826,16250,32.00,20220930,1.35,N,100840,500,37 억,,201364,N,N,1,N,00,N
20230824,120729,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21400,-100,5,-0.47,231898450,10879,62.15,21500,21600,21150,27950,15050,21500,21316.15,2.68,0,-395,22566,22032,21766,21232,20966,21900,21100,38,6450,500,15480,50,1,7506711,1606,10.64,0.60,12,0.14,2011.00,35921.00,27000,20220826,-20.74,16250,20220930,31.69,24800,-13.71,20230704,17250,24.06,20230103,27000,-20.74,20220826,16250,31.69,20220930,1.35,N,100840,500,37 억,,201364,N,N,1,N,00,N
20230824,110727,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21400,-100,5,-0.47,205895500,9666,55.22,21500,21600,21150,27950,15050,21500,21301.00,2.68,0,85,22566,22032,21766,21232,20966,21900,21100,38,6450,500,15480,50,1,7506711,1606,10.64,0.60,12,0.13,2011.00,35921.00,27000,20220826,-20.74,16250,20220930,31.69,24800,-13.71,20230704,17250,24.06,20230103,27000,-20.74,20220826,16250,31.69,20220930,1.35,N,100840,500,37 억,,201364,N,N,1,N,00,N
20230824,100723,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21250,-250,5,-1.16,158675950,7455,42.59,21500,21600,21150,27950,15050,21500,21284.50,2.68,0,50,22566,22032,21766,21232,20966,21900,21100,38,6450,500,15480,50,1,7506711,1595,10.57,0.59,12,0.10,2011.00,35921.00,27000,20220826,-21.30,16250,20220930,30.77,24800,-14.31,20230704,17250,23.19,20230103,27000,-21.30,20220826,16250,30.77,20220930,1.35,N,100840,500,37 억,,201364,N,N,1,N,00,N
20230824,090725,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21300,-200,5,-0.93,39242650,1840,10.51,21500,21500,21200,27950,15050,21500,21327.53,2.68,0,142,22566,22032,21766,21232,20966,21900,21100,38,6450,500,15480,50,1,7506711,1599,10.59,0.59,12,0.02,2011.00,35921.00,27000,20220826,-21.11,16250,20220930,31.08,24800,-14.11,20230704,17250,23.48,20230103,27000,-21.11,20220826,16250,31.08,20220930,1.35,N,100840,500,37 억,,201364,N,N,1,N,00,N
20230823,160721,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21500,-600,5,-2.71,379877700,17490,125.69,22200,22300,21500,28700,15500,22100,21722.89,2.75,0,-4906,22733,22416,21983,21666,21233,22575,21825,38,6600,500,15910,50,1,7506711,1614,10.69,0.60,12,0.23,2011.00,35921.00,27000,20220826,-20.37,16250,20220930,32.31,24800,-13.31,20230704,17250,24.64,20230103,27000,-20.37,20220826,16250,32.31,20220930,1.36,N,100840,500,37 억,,206102,N,N,1,N,00,N
20230823,150721,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,-450,5,-2.04,280345900,12873,92.51,22200,22300,21600,28700,15500,22100,21777.82,2.75,0,-3463,22733,22416,21983,21666,21233,22575,21825,38,6600,500,15910,50,1,7506711,1625,10.77,0.60,12,0.17,2011.00,35921.00,27000,20220826,-19.81,16250,20220930,33.23,24800,-12.70,20230704,17250,25.51,20230103,27000,-19.81,20220826,16250,33.23,20220930,1.36,N,100840,500,37 억,,206102,N,N,2,N,00,N
20230823,140726,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,-450,5,-2.04,242930200,11144,80.09,22200,22300,21650,28700,15500,22100,21799.19,2.75,0,-2597,22733,22416,21983,21666,21233,22575,21825,38,6600,500,15910,50,1,7506711,1625,10.77,0.60,12,0.15,2011.00,35921.00,27000,20220826,-19.81,16250,20220930,33.23,24800,-12.70,20230704,17250,25.51,20230103,27000,-19.81,20220826,16250,33.23,20220930,1.36,N,100840,500,37 억,,206102,N,N,2,N,00,N
20230823,130720,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,-450,5,-2.04,205000600,9393,67.50,22200,22300,21650,28700,15500,22100,21824.83,2.75,0,-1135,22733,22416,21983,21666,21233,22575,21825,38,6600,500,15910,50,1,7506711,1625,10.77,0.60,12,0.13,2011.00,35921.00,27000,20220826,-19.81,16250,20220930,33.23,24800,-12.70,20230704,17250,25.51,20230103,27000,-19.81,20220826,16250,33.23,20220930,1.36,N,100840,500,37 억,,206102,N,N,2,N,00,N
20230823,120726,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21750,-350,5,-1.58,190077300,8704,62.55,22200,22300,21650,28700,15500,22100,21837.93,2.75,0,-911,22733,22416,21983,21666,21233,22575,21825,38,6600,500,15910,50,1,7506711,1633,10.82,0.61,12,0.12,2011.00,35921.00,27000,20220826,-19.44,16250,20220930,33.85,24800,-12.30,20230704,17250,26.09,20230103,27000,-19.44,20220826,16250,33.85,20220930,1.36,N,100840,500,37 억,,206102,N,N,2,N,00,N
20230823,110721,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21700,-400,5,-1.81,159219250,7281,52.32,22200,22300,21700,28700,15500,22100,21867.77,2.75,0,-855,22733,22416,21983,21666,21233,22575,21825,38,6600,500,15910,50,1,7506711,1629,10.79,0.60,12,0.10,2011.00,35921.00,27000,20220826,-19.63,16250,20220930,33.54,24800,-12.50,20230704,17250,25.80,20230103,27000,-19.63,20220826,16250,33.54,20220930,1.36,N,100840,500,37 억,,206102,N,N,2,N,00,N
20230823,100721,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22050,-50,5,-0.23,56091700,2546,18.30,22200,22300,21850,28700,15500,22100,22031.30,2.75,0,-613,22733,22416,21983,21666,21233,22575,21825,38,6600,500,15910,50,1,7506711,1655,10.96,0.61,12,0.03,2011.00,35921.00,27000,20220826,-18.33,16250,20220930,35.69,24800,-11.09,20230704,17250,27.83,20230103,27000,-18.33,20220826,16250,35.69,20220930,1.36,N,100840,500,37 억,,206102,N,N,2,N,00,N
20230823,090728,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22100,0,3,0.00,1550900,70,0.50,22200,22200,22100,28700,15500,22100,22155.71,2.75,0,16,22733,22416,21983,21666,21233,22575,21825,38,6600,500,15910,50,1,7506711,1659,10.99,0.62,12,0.00,2011.00,35921.00,27000,20220826,-18.15,16250,20220930,36.00,24800,-10.89,20230704,17250,28.12,20230103,27000,-18.15,20220826,16250,36.00,20220930,1.36,N,100840,500,37 억,,206102,N,N,2,N,00,N
20230822,160717,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22100,400,2,1.84,305348700,13915,95.73,21550,22300,21550,28200,15200,21700,21943.85,2.71,0,523,21966,21832,21666,21532,21366,21900,21600,38,6500,500,15620,50,1,7506711,1659,10.99,0.62,12,0.19,2011.00,35921.00,27000,20220826,-18.15,16250,20220930,36.00,24800,-10.89,20230704,17250,28.12,20230103,27000,-18.15,20220826,16250,36.00,20220930,1.35,N,100840,500,37 억,,203191,N,N,2,N,00,N
20230822,150719,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22100,400,2,1.84,288492650,13151,90.47,21550,22300,21550,28200,15200,21700,21936.94,2.71,0,165,21966,21832,21666,21532,21366,21900,21600,38,6500,500,15620,50,1,7506711,1659,10.99,0.62,12,0.18,2011.00,35921.00,27000,20220826,-18.15,16250,20220930,36.00,24800,-10.89,20230704,17250,28.12,20230103,27000,-18.15,20220826,16250,36.00,20220930,1.35,N,100840,500,37 억,,203191,N,N,4,N,00,N
20230822,140720,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22050,350,2,1.61,250019400,11404,78.45,21550,22300,21550,28200,15200,21700,21923.83,2.71,0,659,21966,21832,21666,21532,21366,21900,21600,38,6500,500,15620,50,1,7506711,1655,10.96,0.61,12,0.15,2011.00,35921.00,27000,20220826,-18.33,16250,20220930,35.69,24800,-11.09,20230704,17250,27.83,20230103,27000,-18.33,20220826,16250,35.69,20220930,1.35,N,100840,500,37 억,,203191,N,N,4,N,00,N
20230822,130716,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22050,350,2,1.61,231380500,10560,72.65,21550,22300,21550,28200,15200,21700,21911.03,2.71,0,829,21966,21832,21666,21532,21366,21900,21600,38,6500,500,15620,50,1,7506711,1655,10.96,0.61,12,0.14,2011.00,35921.00,27000,20220826,-18.33,16250,20220930,35.69,24800,-11.09,20230704,17250,27.83,20230103,27000,-18.33,20220826,16250,35.69,20220930,1.35,N,100840,500,37 억,,203191,N,N,4,N,00,N
20230822,120707,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22150,450,2,2.07,218132650,9961,68.53,21550,22300,21550,28200,15200,21700,21898.67,2.71,0,675,21966,21832,21666,21532,21366,21900,21600,38,6500,500,15620,50,1,7506711,1663,11.01,0.62,12,0.13,2011.00,35921.00,27000,20220826,-17.96,16250,20220930,36.31,24800,-10.69,20230704,17250,28.41,20230103,27000,-17.96,20220826,16250,36.31,20220930,1.35,N,100840,500,37 억,,203191,N,N,4,N,00,N
20230822,110716,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22250,550,2,2.53,197030450,9007,61.96,21550,22300,21550,28200,15200,21700,21875.26,2.71,0,682,21966,21832,21666,21532,21366,21900,21600,38,6500,500,15620,50,1,7506711,1670,11.06,0.62,12,0.12,2011.00,35921.00,27000,20220826,-17.59,16250,20220930,36.92,24800,-10.28,20230704,17250,28.99,20230103,27000,-17.59,20220826,16250,36.92,20220930,1.35,N,100840,500,37 억,,203191,N,N,4,N,00,N
20230822,100713,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21750,50,2,0.23,88101900,4062,27.94,21550,21900,21550,28200,15200,21700,21689.29,2.71,0,-935,21966,21832,21666,21532,21366,21900,21600,38,6500,500,15620,50,1,7506711,1633,10.82,0.61,12,0.05,2011.00,35921.00,27000,20220826,-19.44,16250,20220930,33.85,24800,-12.30,20230704,17250,26.09,20230103,27000,-19.44,20220826,16250,33.85,20220930,1.35,N,100840,500,37 억,,203191,N,N,4,N,00,N
20230822,090717,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21700,0,3,0.00,2073950,96,0.66,21550,21700,21550,28200,15200,21700,21603.65,2.71,0,-13,21966,21832,21666,21532,21366,21900,21600,38,6500,500,15620,50,1,7506711,1629,10.79,0.60,12,0.00,2011.00,35921.00,27000,20220826,-19.63,16250,20220930,33.54,24800,-12.50,20230704,17250,25.80,20230103,27000,-19.63,20220826,16250,33.54,20220930,1.35,N,100840,500,37 억,,203191,N,N,4,N,00,N
20230821,160713,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21700,150,2,0.70,313889150,14492,51.94,21500,21800,21500,28000,15100,21550,21659.45,2.71,0,-1416,23650,22600,22050,21000,20450,22350,20750,38,6450,500,15510,50,1,7506711,1629,10.79,0.60,12,0.19,2011.00,35921.00,27000,20220826,-19.63,16250,20220930,33.54,24800,-12.50,20230704,17250,25.80,20230103,27000,-19.63,20220826,16250,33.54,20220930,1.35,N,100840,500,37 억,,203485,N,N,4,N,00,N
20230821,150719,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,100,2,0.46,298193250,13768,49.35,21500,21800,21500,28000,15100,21550,21658.43,2.71,0,-1314,23650,22600,22050,21000,20450,22350,20750,38,6450,500,15510,50,1,7506711,1625,10.77,0.60,12,0.18,2011.00,35921.00,27000,20220826,-19.81,16250,20220930,33.23,24800,-12.70,20230704,17250,25.51,20230103,27000,-19.81,20220826,16250,33.23,20220930,1.35,N,100840,500,37 억,,203485,N,N,5,N,00,N
20230821,140716,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,50,2,0.23,242425350,11194,40.12,21500,21800,21500,28000,15100,21550,21656.72,2.71,0,-18,23650,22600,22050,21000,20450,22350,20750,38,6450,500,15510,50,1,7506711,1621,10.74,0.60,12,0.15,2011.00,35921.00,27000,20220826,-20.00,16250,20220930,32.92,24800,-12.90,20230704,17250,25.22,20230103,27000,-20.00,20220826,16250,32.92,20220930,1.35,N,100840,500,37 억,,203485,N,N,5,N,00,N
20230821,130723,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,50,2,0.23,227959800,10527,37.73,21500,21800,21500,28000,15100,21550,21654.77,2.71,0,345,23650,22600,22050,21000,20450,22350,20750,38,6450,500,15510,50,1,7506711,1621,10.74,0.60,12,0.14,2011.00,35921.00,27000,20220826,-20.00,16250,20220930,32.92,24800,-12.90,20230704,17250,25.22,20230103,27000,-20.00,20220826,16250,32.92,20220930,1.35,N,100840,500,37 억,,203485,N,N,5,N,00,N
20230821,120720,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21800,250,2,1.16,186611950,8621,30.90,21500,21800,21500,28000,15100,21550,21646.21,2.71,0,-115,23650,22600,22050,21000,20450,22350,20750,38,6450,500,15510,50,1,7506711,1636,10.84,0.61,12,0.11,2011.00,35921.00,27000,20220826,-19.26,16250,20220930,34.15,24800,-12.10,20230704,17250,26.38,20230103,27000,-19.26,20220826,16250,34.15,20220930,1.35,N,100840,500,37 억,,203485,N,N,5,N,00,N
20230821,110715,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,50,2,0.23,149819800,6927,24.83,21500,21800,21500,28000,15100,21550,21628.38,2.71,0,-98,23650,22600,22050,21000,20450,22350,20750,38,6450,500,15510,50,1,7506711,1621,10.74,0.60,12,0.09,2011.00,35921.00,27000,20220826,-20.00,16250,20220930,32.92,24800,-12.90,20230704,17250,25.22,20230103,27000,-20.00,20220826,16250,32.92,20220930,1.35,N,100840,500,37 억,,203485,N,N,5,N,00,N
20230821,100714,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21750,200,2,0.93,111735300,5169,18.53,21500,21800,21500,28000,15100,21550,21616.42,2.71,0,214,23650,22600,22050,21000,20450,22350,20750,38,6450,500,15510,50,1,7506711,1633,10.82,0.61,12,0.07,2011.00,35921.00,27000,20220826,-19.44,16250,20220930,33.85,24800,-12.30,20230704,17250,26.09,20230103,27000,-19.44,20220826,16250,33.85,20220930,1.35,N,100840,500,37 억,,203485,N,N,5,N,00,N
20230821,090722,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,100,2,0.46,26065200,1197,4.29,21500,21800,21500,28000,15100,21550,21775.44,2.71,0,-980,23650,22600,22050,21000,20450,22350,20750,38,6450,500,15510,50,1,7506711,1625,10.77,0.60,12,0.02,2011.00,35921.00,27000,20220826,-19.81,16250,20220930,33.23,24800,-12.70,20230704,17250,25.51,20230103,27000,-19.81,20220826,16250,33.23,20220930,1.35,N,100840,500,37 억,,203485,N,N,5,N,00,N
20230818,160715,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21550,-600,5,-2.71,604339950,27792,76.85,21550,23100,21500,28750,15550,22150,21745.06,2.77,0,-4581,23250,22700,22100,21550,20950,22400,21250,38,6600,500,15940,50,1,7506711,1618,10.72,0.60,12,0.37,2011.00,35921.00,27000,20220826,-20.19,16250,20220930,32.62,24800,-13.10,20230704,17250,24.93,20230103,27000,-20.19,20220826,16250,32.62,20220930,1.40,N,100840,500,37 억,,208159,N,N,5,N,00,N
20230818,150708,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,-500,5,-2.26,562035800,25834,71.43,21550,23100,21500,28750,15550,22150,21755.62,2.77,0,-4024,23250,22700,22100,21550,20950,22400,21250,38,6600,500,15940,50,1,7506711,1625,10.77,0.60,12,0.34,2011.00,35921.00,27000,20220826,-19.81,16250,20220930,33.23,24800,-12.70,20230704,17250,25.51,20230103,27000,-19.81,20220826,16250,33.23,20220930,1.40,N,100840,500,37 억,,208159,N,N,13,N,00,N
20230818,140713,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21750,-400,5,-1.81,489932100,22513,62.25,21550,23100,21500,28750,15550,22150,21762.13,2.77,0,-2671,23250,22700,22100,21550,20950,22400,21250,38,6600,500,15940,50,1,7506711,1633,10.82,0.61,12,0.30,2011.00,35921.00,27000,20220826,-19.44,16250,20220930,33.85,24800,-12.30,20230704,17250,26.09,20230103,27000,-19.44,20220826,16250,33.85,20220930,1.40,N,100840,500,37 억,,208159,N,N,13,N,00,N
20230818,130708,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21700,-450,5,-2.03,435240850,19990,55.27,21550,23100,21500,28750,15550,22150,21772.87,2.77,0,-2596,23250,22700,22100,21550,20950,22400,21250,38,6600,500,15940,50,1,7506711,1629,10.79,0.60,12,0.27,2011.00,35921.00,27000,20220826,-19.63,16250,20220930,33.54,24800,-12.50,20230704,17250,25.80,20230103,27000,-19.63,20220826,16250,33.54,20220930,1.40,N,100840,500,37 억,,208159,N,N,13,N,00,N
20230818,120720,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21700,-450,5,-2.03,392527200,18019,49.82,21550,23100,21500,28750,15550,22150,21784.01,2.77,0,-2141,23250,22700,22100,21550,20950,22400,21250,38,6600,500,15940,50,1,7506711,1629,10.79,0.60,12,0.24,2011.00,35921.00,27000,20220826,-19.63,16250,20220930,33.54,24800,-12.50,20230704,17250,25.80,20230103,27000,-19.63,20220826,16250,33.54,20220930,1.40,N,100840,500,37 억,,208159,N,N,13,N,00,N
20230818,110711,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21900,-250,5,-1.13,281818550,12929,35.75,21550,23100,21550,28750,15550,22150,21797.32,2.77,0,-1976,23250,22700,22100,21550,20950,22400,21250,38,6600,500,15940,50,1,7506711,1644,10.89,0.61,12,0.17,2011.00,35921.00,27000,20220826,-18.89,16250,20220930,34.77,24800,-11.69,20230704,17250,26.96,20230103,27000,-18.89,20220826,16250,34.77,20220930,1.40,N,100840,500,37 억,,208159,N,N,13,N,00,N
20230818,100714,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21800,-350,5,-1.58,193417200,8884,24.57,21550,23100,21550,28750,15550,22150,21771.28,2.77,0,-35,23250,22700,22100,21550,20950,22400,21250,38,6600,500,15940,50,1,7506711,1636,10.84,0.61,12,0.12,2011.00,35921.00,27000,20220826,-19.26,16250,20220930,34.15,24800,-12.10,20230704,17250,26.38,20230103,27000,-19.26,20220826,16250,34.15,20220930,1.40,N,100840,500,37 억,,208159,N,N,13,N,00,N
20230818,090716,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21750,-400,5,-1.81,35118450,1622,4.48,21550,21900,21550,28750,15550,22150,21650.40,2.77,0,546,23250,22700,22100,21550,20950,22400,21250,38,6600,500,15940,50,1,7506711,1633,10.82,0.61,12,0.02,2011.00,35921.00,27000,20220826,-19.44,16250,20220930,33.85,24800,-12.30,20230704,17250,26.09,20230103,27000,-19.44,20220826,16250,33.85,20220930,1.40,N,100840,500,37 억,,208159,N,N,13,N,00,N
20230817,160714,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22150,-800,5,-3.49,796673650,36161,108.92,22600,22650,21500,29800,16100,22950,22031.28,2.92,0,-11340,23850,23400,22700,22250,21550,23625,22475,38,6850,500,16520,50,1,7506711,1663,11.01,0.62,12,0.48,2011.00,35921.00,27000,20220826,-17.96,16250,20220930,36.31,24800,-10.69,20230704,17250,28.41,20230103,27000,-17.96,20220826,16250,36.31,20220930,1.43,N,100840,500,37 억,,219391,N,N,13,N,00,N
20230817,150719,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22150,-800,5,-3.49,777112450,35277,106.25,22600,22650,21500,29800,16100,22950,22028.87,2.92,0,-10951,23850,23400,22700,22250,21550,23625,22475,38,6850,500,16520,50,1,7506711,1663,11.01,0.62,12,0.47,2011.00,35921.00,27000,20220826,-17.96,16250,20220930,36.31,24800,-10.69,20230704,17250,28.41,20230103,27000,-17.96,20220826,16250,36.31,20220930,1.43,N,100840,500,37 억,,219391,N,N,1,N,00,N
20230817,140713,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22300,-650,5,-2.83,728611650,33093,99.67,22600,22650,21500,29800,16100,22950,22017.09,2.92,0,-10854,23850,23400,22700,22250,21550,23625,22475,38,6850,500,16520,50,1,7506711,1674,11.09,0.62,12,0.44,2011.00,35921.00,27000,20220826,-17.41,16250,20220930,37.23,24800,-10.08,20230704,17250,29.28,20230103,27000,-17.41,20220826,16250,37.23,20220930,1.43,N,100840,500,37 억,,219391,N,N,1,N,00,N
20230817,130711,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22250,-700,5,-3.05,699728900,31798,95.77,22600,22650,21500,29800,16100,22950,22005.44,2.92,0,-10401,23850,23400,22700,22250,21550,23625,22475,38,6850,500,16520,50,1,7506711,1670,11.06,0.62,12,0.42,2011.00,35921.00,27000,20220826,-17.59,16250,20220930,36.92,24800,-10.28,20230704,17250,28.99,20230103,27000,-17.59,20220826,16250,36.92,20220930,1.43,N,100840,500,37 억,,219391,N,N,1,N,00,N
20230817,120713,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22200,-750,5,-3.27,652941600,29699,89.45,22600,22650,21500,29800,16100,22950,21985.31,2.92,0,-9992,23850,23400,22700,22250,21550,23625,22475,38,6850,500,16520,50,1,7506711,1666,11.04,0.62,12,0.40,2011.00,35921.00,27000,20220826,-17.78,16250,20220930,36.62,24800,-10.48,20230704,17250,28.70,20230103,27000,-17.78,20220826,16250,36.62,20220930,1.43,N,100840,500,37 억,,219391,N,N,1,N,00,N
20230817,110713,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22200,-750,5,-3.27,595531850,27128,81.71,22600,22650,21500,29800,16100,22950,21952.66,2.92,0,-9420,23850,23400,22700,22250,21550,23625,22475,38,6850,500,16520,50,1,7506711,1666,11.04,0.62,12,0.36,2011.00,35921.00,27000,20220826,-17.78,16250,20220930,36.62,24800,-10.48,20230704,17250,28.70,20230103,27000,-17.78,20220826,16250,36.62,20220930,1.43,N,100840,500,37 억,,219391,N,N,1,N,00,N
20230817,100710,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22100,-850,5,-3.70,422670100,19308,58.15,22600,22650,21500,29800,16100,22950,21890.93,2.92,0,-5803,23850,23400,22700,22250,21550,23625,22475,38,6850,500,16520,50,1,7506711,1659,10.99,0.62,12,0.26,2011.00,35921.00,27000,20220826,-18.15,16250,20220930,36.00,24800,-10.89,20230704,17250,28.12,20230103,27000,-18.15,20220826,16250,36.00,20220930,1.43,N,100840,500,37 억,,219391,N,N,1,N,00,N
20230817,090708,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22300,-650,5,-2.83,33863350,1510,4.55,22600,22650,22300,29800,16100,22950,22426.06,2.92,0,182,23850,23400,22700,22250,21550,23625,22475,38,6850,500,16520,50,1,7506711,1674,11.09,0.62,12,0.02,2011.00,35921.00,27000,20220826,-17.41,16250,20220930,37.23,24800,-10.08,20230704,17250,29.28,20230103,27000,-17.41,20220826,16250,37.23,20220930,1.43,N,100840,500,37 억,,219391,N,N,1,N,00,N
20230816,160713,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22950,-150,5,-0.65,739377150,32916,169.42,22600,23150,22000,30000,16200,23100,22455.38,2.97,0,-4733,23600,23350,22850,22600,22100,23475,22725,38,6900,500,16630,50,1,7506711,1723,11.41,0.64,12,0.44,2011.00,35921.00,27000,20220826,-15.00,16250,20220930,41.23,24800,-7.46,20230704,17250,33.04,20230103,27000,-15.00,20220826,16250,41.23,20220930,1.44,N,100840,500,37 억,,223258,N,N,1,N,00,N
20230816,150714,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22900,-200,5,-0.87,690982150,30802,158.54,22600,23150,22000,30000,16200,23100,22432.75,2.97,0,-4055,23600,23350,22850,22600,22100,23475,22725,38,6900,500,16630,50,1,7506711,1719,11.39,0.64,12,0.41,2011.00,35921.00,27000,20220826,-15.19,16250,20220930,40.92,24800,-7.66,20230704,17250,32.75,20230103,27000,-15.19,20220826,16250,40.92,20220930,1.44,N,100840,500,37 억,,223258,N,N,1,N,00,N
20230816,140712,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22550,-550,5,-2.38,537478350,24069,123.88,22600,22750,22000,30000,16200,23100,22330.31,2.97,0,-2084,23600,23350,22850,22600,22100,23475,22725,38,6900,500,16630,50,1,7506711,1693,11.21,0.63,12,0.32,2011.00,35921.00,27000,20220826,-16.48,16250,20220930,38.77,24800,-9.07,20230704,17250,30.72,20230103,27000,-16.48,20220826,16250,38.77,20220930,1.44,N,100840,500,37 억,,223258,N,N,1,N,00,N
20230816,130709,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22250,-850,5,-3.68,401422700,17977,92.53,22600,22750,22000,30000,16200,23100,22329.24,2.97,0,-938,23600,23350,22850,22600,22100,23475,22725,38,6900,500,16630,50,1,7506711,1670,11.06,0.62,12,0.24,2011.00,35921.00,27000,20220826,-17.59,16250,20220930,36.92,24800,-10.28,20230704,17250,28.99,20230103,27000,-17.59,20220826,16250,36.92,20220930,1.44,N,100840,500,37 억,,223258,N,N,1,N,00,N
20230816,120719,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22250,-850,5,-3.68,278388550,12424,63.95,22600,22750,22150,30000,16200,23100,22406.59,2.97,0,-426,23600,23350,22850,22600,22100,23475,22725,38,6900,500,16630,50,1,7506711,1670,11.06,0.62,12,0.17,2011.00,35921.00,27000,20220826,-17.59,16250,20220930,36.92,24800,-10.28,20230704,17250,28.99,20230103,27000,-17.59,20220826,16250,36.92,20220930,1.44,N,100840,500,37 억,,223258,N,N,1,N,00,N
20230816,110716,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22400,-700,5,-3.03,233028550,10393,53.49,22600,22750,22150,30000,16200,23100,22420.83,2.97,0,1285,23600,23350,22850,22600,22100,23475,22725,38,6900,500,16630,50,1,7506711,1682,11.14,0.62,12,0.14,2011.00,35921.00,27000,20220826,-17.04,16250,20220930,37.85,24800,-9.68,20230704,17250,29.86,20230103,27000,-17.04,20220826,16250,37.85,20220930,1.44,N,100840,500,37 억,,223258,N,N,1,N,00,N
20230816,100714,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22500,-600,5,-2.60,173082400,7733,39.80,22600,22700,22150,30000,16200,23100,22381.10,2.97,0,295,23600,23350,22850,22600,22100,23475,22725,38,6900,500,16630,50,1,7506711,1689,11.19,0.63,12,0.10,2011.00,35921.00,27000,20220826,-16.67,16250,20220930,38.46,24800,-9.27,20230704,17250,30.43,20230103,27000,-16.67,20220826,16250,38.46,20220930,1.44,N,100840,500,37 억,,223258,N,N,1,N,00,N
20230816,090711,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22650,-450,5,-1.95,31901800,1418,7.30,22600,22700,22250,30000,16200,23100,22492.17,2.97,0,42,23600,23350,22850,22600,22100,23475,22725,38,6900,500,16630,50,1,7506711,1700,11.26,0.63,12,0.02,2011.00,35921.00,27000,20220826,-16.11,16250,20220930,39.38,24800,-8.67,20230704,17250,31.30,20230103,27000,-16.11,20220826,16250,39.38,20220930,1.44,N,100840,500,37 억,,223258,N,N,1,N,00,N
20230814,160704,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23100,100,2,0.43,436616400,19217,90.46,22800,23100,22350,29900,16100,23000,22720.32,3.06,0,-5876,23800,23400,22950,22550,22100,23600,22750,38,6900,500,16560,50,1,7506711,1734,11.49,0.64,12,0.26,2011.00,35921.00,27000,20220826,-14.44,16250,20220930,42.15,24800,-6.85,20230704,17250,33.91,20230103,27000,-14.44,20220826,16250,42.15,20220930,1.44,N,100840,500,37 억,,229685,N,N,1,N,00,N
20230814,150702,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22950,-50,5,-0.22,378390700,16688,78.55,22800,22950,22350,29900,16100,23000,22674.42,3.06,0,-5410,23800,23400,22950,22550,22100,23600,22750,38,6900,500,16560,50,1,7506711,1723,11.41,0.64,12,0.22,2011.00,35921.00,27000,20220826,-15.00,16250,20220930,41.23,24800,-7.46,20230704,17250,33.04,20230103,27000,-15.00,20220826,16250,41.23,20220930,1.44,N,100840,500,37 억,,229685,N,N,2,N,00,N
20230814,140703,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22750,-250,5,-1.09,311044100,13737,64.66,22800,22950,22350,29900,16100,23000,22642.80,3.06,0,-4598,23800,23400,22950,22550,22100,23600,22750,38,6900,500,16560,50,1,7506711,1708,11.31,0.63,12,0.18,2011.00,35921.00,27000,20220826,-15.74,16250,20220930,40.00,24800,-8.27,20230704,17250,31.88,20230103,27000,-15.74,20220826,16250,40.00,20220930,1.44,N,100840,500,37 억,,229685,N,N,2,N,00,N
20230814,130657,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22750,-250,5,-1.09,254546350,11254,52.97,22800,22950,22350,29900,16100,23000,22618.30,3.06,0,-3012,23800,23400,22950,22550,22100,23600,22750,38,6900,500,16560,50,1,7506711,1708,11.31,0.63,12,0.15,2011.00,35921.00,27000,20220826,-15.74,16250,20220930,40.00,24800,-8.27,20230704,17250,31.88,20230103,27000,-15.74,20220826,16250,40.00,20220930,1.44,N,100840,500,37 억,,229685,N,N,2,N,00,N
20230814,120701,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22750,-250,5,-1.09,235721700,10421,49.05,22800,22950,22350,29900,16100,23000,22619.87,3.06,0,-2749,23800,23400,22950,22550,22100,23600,22750,38,6900,500,16560,50,1,7506711,1708,11.31,0.63,12,0.14,2011.00,35921.00,27000,20220826,-15.74,16250,20220930,40.00,24800,-8.27,20230704,17250,31.88,20230103,27000,-15.74,20220826,16250,40.00,20220930,1.44,N,100840,500,37 억,,229685,N,N,2,N,00,N
20230814,110658,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22600,-400,5,-1.74,193785200,8567,40.33,22800,22950,22350,29900,16100,23000,22619.96,3.06,0,-1709,23800,23400,22950,22550,22100,23600,22750,38,6900,500,16560,50,1,7506711,1697,11.24,0.63,12,0.11,2011.00,35921.00,27000,20220826,-16.30,16250,20220930,39.08,24800,-8.87,20230704,17250,31.01,20230103,27000,-16.30,20220826,16250,39.08,20220930,1.44,N,100840,500,37 억,,229685,N,N,2,N,00,N
20230814,100700,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22650,-350,5,-1.52,115938050,5120,24.10,22800,22950,22350,29900,16100,23000,22644.15,3.06,0,-1362,23800,23400,22950,22550,22100,23600,22750,38,6900,500,16560,50,1,7506711,1700,11.26,0.63,12,0.07,2011.00,35921.00,27000,20220826,-16.11,16250,20220930,39.38,24800,-8.67,20230704,17250,31.30,20230103,27000,-16.11,20220826,16250,39.38,20220930,1.44,N,100840,500,37 억,,229685,N,N,2,N,00,N
20230814,090658,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22700,-300,5,-1.30,29363600,1302,6.13,22800,22850,22350,29900,16100,23000,22552.69,3.06,0,401,23800,23400,22950,22550,22100,23600,22750,38,6900,500,16560,50,1,7506711,1704,11.29,0.63,12,0.02,2011.00,35921.00,27000,20220826,-15.93,16250,20220930,39.69,24800,-8.47,20230704,17250,31.59,20230103,27000,-15.93,20220826,16250,39.69,20220930,1.44,N,100840,500,37 억,,229685,N,N,2,N,00,N
20230811,160659,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23000,-50,5,-0.22,488893150,21244,51.53,22800,23350,22500,29950,16150,23050,23013.23,3.09,0,-3578,24150,23600,22850,22300,21550,23875,22575,38,6900,500,16590,50,1,7506711,1727,11.44,0.64,12,0.28,2011.00,35921.00,27000,20220826,-14.81,16250,20220930,41.54,24800,-7.26,20230704,17250,33.33,20230103,27000,-14.81,20220826,16250,41.54,20220930,1.44,N,100840,500,37 억,,231732,N,N,2,N,00,N
20230811,150653,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23050,0,3,0.00,461084900,20036,48.60,22800,23350,22500,29950,16150,23050,23012.82,3.09,0,-3493,24150,23600,22850,22300,21550,23875,22575,38,6900,500,16590,50,1,7506711,1730,11.46,0.64,12,0.27,2011.00,35921.00,27000,20220826,-14.63,16250,20220930,41.85,24800,-7.06,20230704,17250,33.62,20230103,27000,-14.63,20220826,16250,41.85,20220930,1.44,N,100840,500,37 억,,231732,N,N,3,N,00,N
20230811,140653,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23050,0,3,0.00,415445450,18060,43.80,22800,23350,22500,29950,16150,23050,23003.62,3.09,0,-2782,24150,23600,22850,22300,21550,23875,22575,38,6900,500,16590,50,1,7506711,1730,11.46,0.64,12,0.24,2011.00,35921.00,27000,20220826,-14.63,16250,20220930,41.85,24800,-7.06,20230704,17250,33.62,20230103,27000,-14.63,20220826,16250,41.85,20220930,1.44,N,100840,500,37 억,,231732,N,N,3,N,00,N
20230811,130651,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23150,100,2,0.43,380216650,16537,40.11,22800,23350,22500,29950,16150,23050,22991.88,3.09,0,-2248,24150,23600,22850,22300,21550,23875,22575,38,6900,500,16590,50,1,7506711,1738,11.51,0.64,12,0.22,2011.00,35921.00,27000,20220826,-14.26,16250,20220930,42.46,24800,-6.65,20230704,17250,34.20,20230103,27000,-14.26,20220826,16250,42.46,20220930,1.44,N,100840,500,37 억,,231732,N,N,3,N,00,N
20230811,120648,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23250,200,2,0.87,340350450,14819,35.94,22800,23350,22500,29950,16150,23050,22967.17,3.09,0,-1604,24150,23600,22850,22300,21550,23875,22575,38,6900,500,16590,50,1,7506711,1745,11.56,0.65,12,0.20,2011.00,35921.00,27000,20220826,-13.89,16250,20220930,43.08,24800,-6.25,20230704,17250,34.78,20230103,27000,-13.89,20220826,16250,43.08,20220930,1.44,N,100840,500,37 억,,231732,N,N,3,N,00,N
20230811,110646,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23050,0,3,0.00,282072150,12294,29.82,22800,23350,22500,29950,16150,23050,22943.89,3.09,0,-762,24150,23600,22850,22300,21550,23875,22575,38,6900,500,16590,50,1,7506711,1730,11.46,0.64,12,0.16,2011.00,35921.00,27000,20220826,-14.63,16250,20220930,41.85,24800,-7.06,20230704,17250,33.62,20230103,27000,-14.63,20220826,16250,41.85,20220930,1.44,N,100840,500,37 억,,231732,N,N,3,N,00,N
20230811,100644,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23100,50,2,0.22,181441650,7945,19.27,22800,23200,22500,29950,16150,23050,22837.21,3.09,0,141,24150,23600,22850,22300,21550,23875,22575,38,6900,500,16590,50,1,7506711,1734,11.49,0.64,12,0.11,2011.00,35921.00,27000,20220826,-14.44,16250,20220930,42.15,24800,-6.85,20230704,17250,33.91,20230103,27000,-14.44,20220826,16250,42.15,20220930,1.44,N,100840,500,37 억,,231732,N,N,3,N,00,N
20230811,090652,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22950,-100,5,-0.43,42545200,1864,4.52,22800,23000,22650,29950,16150,23050,22824.68,3.09,0,-41,24150,23600,22850,22300,21550,23875,22575,38,6900,500,16590,50,1,7506711,1723,11.41,0.64,12,0.02,2011.00,35921.00,27000,20220826,-15.00,16250,20220930,41.23,24800,-7.46,20230704,17250,33.04,20230103,27000,-15.00,20220826,16250,41.23,20220930,1.44,N,100840,500,37 억,,231732,N,N,3,N,00,N
20230810,160646,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23050,800,2,3.60,939902300,41202,115.30,22450,23400,22100,28900,15600,22250,22810.66,3.09,0,-6764,23716,22982,22566,21832,21416,22775,21625,38,6650,500,16020,50,1,7506711,1730,11.46,0.64,12,0.55,2011.00,35921.00,27000,20220826,-14.63,16250,20220930,41.85,24800,-7.06,20230704,17250,33.62,20230103,27000,-14.63,20220826,16250,41.85,20220930,1.48,N,100840,500,37 억,,231678,N,N,3,N,00,N
20230810,150643,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22900,650,2,2.92,907122600,39777,111.31,22450,23400,22100,28900,15600,22250,22805.20,3.09,0,-6371,23716,22982,22566,21832,21416,22775,21625,38,6650,500,16020,50,1,7506711,1719,11.39,0.64,12,0.53,2011.00,35921.00,27000,20220826,-15.19,16250,20220930,40.92,24800,-7.66,20230704,17250,32.75,20230103,27000,-15.19,20220826,16250,40.92,20220930,1.48,N,100840,500,37 억,,231678,N,N,2,N,00,N
20230810,140643,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23150,900,2,4.04,682335050,30015,83.99,22450,23400,22100,28900,15600,22250,22733.14,3.09,0,-5351,23716,22982,22566,21832,21416,22775,21625,38,6650,500,16020,50,1,7506711,1738,11.51,0.64,12,0.40,2011.00,35921.00,27000,20220826,-14.26,16250,20220930,42.46,24800,-6.65,20230704,17250,34.20,20230103,27000,-14.26,20220826,16250,42.46,20220930,1.48,N,100840,500,37 억,,231678,N,N,2,N,00,N
20230810,130638,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22450,200,2,0.90,294890700,13111,36.69,22450,22800,22100,28900,15600,22250,22491.85,3.09,0,-5014,23716,22982,22566,21832,21416,22775,21625,38,6650,500,16020,50,1,7506711,1685,11.16,0.62,12,0.17,2011.00,35921.00,27000,20220826,-16.85,16250,20220930,38.15,24800,-9.48,20230704,17250,30.14,20230103,27000,-16.85,20220826,16250,38.15,20220930,1.48,N,100840,500,37 억,,231678,N,N,2,N,00,N
20230810,120649,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22500,250,2,1.12,234983000,10438,29.21,22450,22800,22100,28900,15600,22250,22512.26,3.09,0,-2841,23716,22982,22566,21832,21416,22775,21625,38,6650,500,16020,50,1,7506711,1689,11.19,0.63,12,0.14,2011.00,35921.00,27000,20220826,-16.67,16250,20220930,38.46,24800,-9.27,20230704,17250,30.43,20230103,27000,-16.67,20220826,16250,38.46,20220930,1.48,N,100840,500,37 억,,231678,N,N,2,N,00,N
20230810,110650,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22750,500,2,2.25,159086300,7085,19.83,22450,22750,22100,28900,15600,22250,22453.96,3.09,0,-829,23716,22982,22566,21832,21416,22775,21625,38,6650,500,16020,50,1,7506711,1708,11.31,0.63,12,0.09,2011.00,35921.00,27000,20220826,-15.74,16250,20220930,40.00,24800,-8.27,20230704,17250,31.88,20230103,27000,-15.74,20220826,16250,40.00,20220930,1.48,N,100840,500,37 억,,231678,N,N,2,N,00,N
20230810,100646,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22450,200,2,0.90,72282850,3229,9.04,22450,22500,22100,28900,15600,22250,22385.52,3.09,0,-1319,23716,22982,22566,21832,21416,22775,21625,38,6650,500,16020,50,1,7506711,1685,11.16,0.62,12,0.04,2011.00,35921.00,27000,20220826,-16.85,16250,20220930,38.15,24800,-9.48,20230704,17250,30.14,20230103,27000,-16.85,20220826,16250,38.15,20220930,1.48,N,100840,500,37 억,,231678,N,N,2,N,00,N
20230810,090654,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22450,200,2,0.90,31751400,1420,3.97,22450,22450,22100,28900,15600,22250,22360.14,3.09,0,-493,23716,22982,22566,21832,21416,22775,21625,38,6650,500,16020,50,1,7506711,1685,11.16,0.62,12,0.02,2011.00,35921.00,27000,20220826,-16.85,16250,20220930,38.15,24800,-9.48,20230704,17250,30.14,20230103,27000,-16.85,20220826,16250,38.15,20220930,1.48,N,100840,500,37 억,,231678,N,N,2,N,00,N
20230809,160644,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22250,-750,5,-3.26,803927000,35705,53.91,23300,23300,22150,29900,16100,23000,22515.33,3.28,0,-13427,24300,23650,22700,22050,21100,23975,22375,38,6900,500,16560,50,1,7506711,1670,11.06,0.62,12,0.48,2011.00,35921.00,27000,20220826,-17.59,16250,20220930,36.92,24800,-10.28,20230704,17250,28.99,20230103,27000,-17.59,20220826,16250,36.92,20220930,1.51,N,100840,500,37 억,,246017,N,N,2,N,00,N
20230809,150636,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22250,-750,5,-3.26,759078450,33690,50.87,23300,23300,22150,29900,16100,23000,22530.54,3.28,0,-12906,24300,23650,22700,22050,21100,23975,22375,38,6900,500,16560,50,1,7506711,1670,11.06,0.62,12,0.45,2011.00,35921.00,27000,20220826,-17.59,16250,20220930,36.92,24800,-10.28,20230704,17250,28.99,20230103,27000,-17.59,20220826,16250,36.92,20220930,1.51,N,100840,500,37 억,,246017,N,N,2,N,00,N
20230809,140636,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22250,-750,5,-3.26,694612850,30798,46.51,23300,23300,22150,29900,16100,23000,22553.08,3.28,0,-11401,24300,23650,22700,22050,21100,23975,22375,38,6900,500,16560,50,1,7506711,1670,11.06,0.62,12,0.41,2011.00,35921.00,27000,20220826,-17.59,16250,20220930,36.92,24800,-10.28,20230704,17250,28.99,20230103,27000,-17.59,20220826,16250,36.92,20220930,1.51,N,100840,500,37 억,,246017,N,N,2,N,00,N
20230809,130651,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22500,-500,5,-2.17,559275400,24732,37.35,23300,23300,22400,29900,16100,23000,22612.62,3.28,0,-9863,24300,23650,22700,22050,21100,23975,22375,38,6900,500,16560,50,1,7506711,1689,11.19,0.63,12,0.33,2011.00,35921.00,27000,20220826,-16.67,16250,20220930,38.46,24800,-9.27,20230704,17250,30.43,20230103,27000,-16.67,20220826,16250,38.46,20220930,1.51,N,100840,500,37 억,,246017,N,N,2,N,00,N
20230809,120647,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22550,-450,5,-1.96,522472750,23092,34.87,23300,23300,22450,29900,16100,23000,22624.86,3.28,0,-8766,24300,23650,22700,22050,21100,23975,22375,38,6900,500,16560,50,1,7506711,1693,11.21,0.63,12,0.31,2011.00,35921.00,27000,20220826,-16.48,16250,20220930,38.77,24800,-9.07,20230704,17250,30.72,20230103,27000,-16.48,20220826,16250,38.77,20220930,1.51,N,100840,500,37 억,,246017,N,N,2,N,00,N
20230809,110645,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22650,-350,5,-1.52,452558550,19990,30.18,23300,23300,22450,29900,16100,23000,22638.31,3.28,0,-7264,24300,23650,22700,22050,21100,23975,22375,38,6900,500,16560,50,1,7506711,1700,11.26,0.63,12,0.27,2011.00,35921.00,27000,20220826,-16.11,16250,20220930,39.38,24800,-8.67,20230704,17250,31.30,20230103,27000,-16.11,20220826,16250,39.38,20220930,1.51,N,100840,500,37 억,,246017,N,N,2,N,00,N
20230809,100635,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22650,-350,5,-1.52,320062450,14120,21.32,23300,23300,22450,29900,16100,23000,22666.08,3.28,0,-2073,24300,23650,22700,22050,21100,23975,22375,38,6900,500,16560,50,1,7506711,1700,11.26,0.63,12,0.19,2011.00,35921.00,27000,20220826,-16.11,16250,20220930,39.38,24800,-8.67,20230704,17250,31.30,20230103,27000,-16.11,20220826,16250,39.38,20220930,1.51,N,100840,500,37 억,,246017,N,N,2,N,00,N
20230809,090638,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22700,-300,5,-1.30,71653300,3131,4.73,23300,23300,22700,29900,16100,23000,22883.18,3.28,0,-698,24300,23650,22700,22050,21100,23975,22375,38,6900,500,16560,50,1,7506711,1704,11.29,0.63,12,0.04,2011.00,35921.00,27000,20220826,-15.93,16250,20220930,39.69,24800,-8.47,20230704,17250,31.59,20230103,27000,-15.93,20220826,16250,39.69,20220930,1.51,N,100840,500,37 억,,246017,N,N,2,N,00,N
20230808,160651,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23000,900,2,4.07,1523397150,66215,444.60,21750,23350,21750,28700,15500,22100,23006.84,3.05,0,15945,22833,22466,21933,21566,21033,22650,21750,38,6600,500,15910,50,1,7506711,1727,11.44,0.64,12,0.88,2011.00,35921.00,27000,20220826,-14.81,16250,20220930,41.54,24800,-7.26,20230704,17250,33.33,20230103,27000,-14.81,20220826,16250,41.54,20220930,1.52,N,100840,500,37 억,,228683,N,N,2,N,00,N
20230808,150642,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23000,900,2,4.07,1490158350,64766,434.88,21750,23350,21750,28700,15500,22100,23008.34,3.05,0,15872,22833,22466,21933,21566,21033,22650,21750,38,6600,500,15910,50,1,7506711,1727,11.44,0.64,12,0.86,2011.00,35921.00,27000,20220826,-14.81,16250,20220930,41.54,24800,-7.26,20230704,17250,33.33,20230103,27000,-14.81,20220826,16250,41.54,20220930,1.52,N,100840,500,37 억,,228683,N,N,1,N,00,N
20230808,140640,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23200,1100,2,4.98,1380469300,60017,402.99,21750,23350,21750,28700,15500,22100,23001.30,3.05,0,16485,22833,22466,21933,21566,21033,22650,21750,38,6600,500,15910,50,1,7506711,1742,11.54,0.65,12,0.80,2011.00,35921.00,27000,20220826,-14.07,16250,20220930,42.77,24800,-6.45,20230704,17250,34.49,20230103,27000,-14.07,20220826,16250,42.77,20220930,1.52,N,100840,500,37 억,,228683,N,N,1,N,00,N
20230808,130632,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,23200,1100,2,4.98,1200538200,52276,351.01,21750,23300,21750,28700,15500,22100,22965.38,3.05,0,15098,22833,22466,21933,21566,21033,22650,21750,38,6600,500,15910,50,1,7506711,1742,11.54,0.65,12,0.70,2011.00,35921.00,27000,20220826,-14.07,16250,20220930,42.77,24800,-6.45,20230704,17250,34.49,20230103,27000,-14.07,20220826,16250,42.77,20220930,1.52,N,100840,500,37 억,,228683,N,N,1,N,00,N
20230808,120638,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22950,850,2,3.85,936362950,40859,274.35,21750,23300,21750,28700,15500,22100,22916.93,3.05,0,11010,22833,22466,21933,21566,21033,22650,21750,38,6600,500,15910,50,1,7506711,1723,11.41,0.64,12,0.54,2011.00,35921.00,27000,20220826,-15.00,16250,20220930,41.23,24800,-7.46,20230704,17250,33.04,20230103,27000,-15.00,20220826,16250,41.23,20220930,1.52,N,100840,500,37 억,,228683,N,N,1,N,00,N
20230808,110630,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22850,750,2,3.39,856819450,37387,251.04,21750,23300,21750,28700,15500,22100,22917.58,3.05,0,10055,22833,22466,21933,21566,21033,22650,21750,38,6600,500,15910,50,1,7506711,1715,11.36,0.64,12,0.50,2011.00,35921.00,27000,20220826,-15.37,16250,20220930,40.62,24800,-7.86,20230704,17250,32.46,20230103,27000,-15.37,20220826,16250,40.62,20220930,1.52,N,100840,500,37 억,,228683,N,N,1,N,00,N
20230808,100641,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22950,850,2,3.85,721453100,31483,211.39,21750,23300,21750,28700,15500,22100,22915.64,3.05,0,10249,22833,22466,21933,21566,21033,22650,21750,38,6600,500,15910,50,1,7506711,1723,11.41,0.64,12,0.42,2011.00,35921.00,27000,20220826,-15.00,16250,20220930,41.23,24800,-7.46,20230704,17250,33.04,20230103,27000,-15.00,20220826,16250,41.23,20220930,1.52,N,100840,500,37 억,,228683,N,N,1,N,00,N
20230808,090642,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22000,-100,5,-0.45,15413800,707,4.75,21750,22100,21750,28700,15500,22100,21801.70,3.05,0,-68,22833,22466,21933,21566,21033,22650,21750,38,6600,500,15910,50,1,7506711,1651,10.94,0.61,12,0.01,2011.00,35921.00,27000,20220826,-18.52,16250,20220930,35.38,24800,-11.29,20230704,17250,27.54,20230103,27000,-18.52,20220826,16250,35.38,20220930,1.52,N,100840,500,37 억,,228683,N,N,1,N,00,N
20230807,160637,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22100,150,2,0.68,324258050,14873,129.90,21750,22300,21400,28500,15400,21950,21800.64,3.09,0,-3046,22550,22250,21800,21500,21050,22400,21650,38,6550,500,15800,50,1,7506711,1659,10.99,0.62,12,0.20,2011.00,35921.00,27000,20220826,-18.15,16250,20220804,36.00,24800,-10.89,20230704,17250,28.12,20230103,27000,-18.15,20220826,16250,36.00,20220930,1.53,N,100840,500,37 억,,231601,N,N,1,N,00,N
20230807,150637,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22150,200,2,0.91,319794400,14671,128.13,21750,22300,21400,28500,15400,21950,21797.72,3.09,0,-3008,22550,22250,21800,21500,21050,22400,21650,38,6550,500,15800,50,1,7506711,1663,11.01,0.62,12,0.20,2011.00,35921.00,27000,20220826,-17.96,16250,20220804,36.31,24800,-10.69,20230704,17250,28.41,20230103,27000,-17.96,20220826,16250,36.31,20220930,1.53,N,100840,500,37 억,,231601,N,N,1,N,00,N
20230807,140639,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21750,-200,5,-0.91,191444950,8856,77.34,21750,21950,21400,28500,15400,21950,21617.54,3.09,0,-1412,22550,22250,21800,21500,21050,22400,21650,38,6550,500,15800,50,1,7506711,1633,10.82,0.61,12,0.12,2011.00,35921.00,27000,20220826,-19.44,16250,20220804,33.85,24800,-12.30,20230704,17250,26.09,20230103,27000,-19.44,20220826,16250,33.85,20220930,1.53,N,100840,500,37 억,,231601,N,N,1,N,00,N
20230807,130633,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21800,-150,5,-0.68,182259450,8433,73.65,21750,21950,21400,28500,15400,21950,21612.65,3.09,0,-1354,22550,22250,21800,21500,21050,22400,21650,38,6550,500,15800,50,1,7506711,1636,10.84,0.61,12,0.11,2011.00,35921.00,27000,20220826,-19.26,16250,20220804,34.15,24800,-12.10,20230704,17250,26.38,20230103,27000,-19.26,20220826,16250,34.15,20220930,1.53,N,100840,500,37 억,,231601,N,N,1,N,00,N
20230807,120632,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,-300,5,-1.37,144228500,6676,58.31,21750,21950,21400,28500,15400,21950,21604.03,3.09,0,-344,22550,22250,21800,21500,21050,22400,21650,38,6550,500,15800,50,1,7506711,1625,10.77,0.60,12,0.09,2011.00,35921.00,27000,20220826,-19.81,16250,20220804,33.23,24800,-12.70,20230704,17250,25.51,20230103,27000,-19.81,20220826,16250,33.23,20220930,1.53,N,100840,500,37 억,,231601,N,N,1,N,00,N
20230807,110628,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,-350,5,-1.59,125050450,5788,50.55,21750,21950,21400,28500,15400,21950,21605.12,3.09,0,-520,22550,22250,21800,21500,21050,22400,21650,38,6550,500,15800,50,1,7506711,1621,10.74,0.60,12,0.08,2011.00,35921.00,27000,20220826,-20.00,16250,20220804,32.92,24800,-12.90,20230704,17250,25.22,20230103,27000,-20.00,20220826,16250,32.92,20220930,1.53,N,100840,500,37 억,,231601,N,N,1,N,00,N
20230807,100634,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,-300,5,-1.37,81080700,3748,32.73,21750,21950,21500,28500,15400,21950,21633.06,3.09,0,-609,22550,22250,21800,21500,21050,22400,21650,38,6550,500,15800,50,1,7506711,1625,10.77,0.60,12,0.05,2011.00,35921.00,27000,20220826,-19.81,16250,20220804,33.23,24800,-12.70,20230704,17250,25.51,20230103,27000,-19.81,20220826,16250,33.23,20220930,1.53,N,100840,500,37 억,,231601,N,N,1,N,00,N
20230807,090633,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21700,-250,5,-1.14,10879600,500,4.37,21750,21950,21700,28500,15400,21950,21759.20,3.09,0,-459,22550,22250,21800,21500,21050,22400,21650,38,6550,500,15800,50,1,7506711,1629,10.79,0.60,12,0.01,2011.00,35921.00,27000,20220826,-19.63,16250,20220804,33.54,24800,-12.50,20230704,17250,25.80,20230103,27000,-19.63,20220826,16250,33.54,20220930,1.53,N,100840,500,37 억,,231601,N,N,1,N,00,N
20230804,160628,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21950,350,2,1.62,249655450,11422,83.51,21600,22100,21350,28050,15150,21600,21857.42,3.13,0,-3327,22300,21950,21550,21200,20800,21750,21000,38,6450,500,15550,50,1,7506711,1648,10.91,0.61,12,0.15,2011.00,35921.00,27000,20220826,-18.70,16200,20220803,35.49,24800,-11.49,20230704,17250,27.25,20230103,27000,-18.70,20220826,16250,35.08,20220804,1.54,N,100840,500,37 억,,235206,N,N,1,N,00,N
20230804,150628,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22000,400,2,1.85,235533200,10779,78.81,21600,22100,21350,28050,15150,21600,21851.12,3.13,0,-3277,22300,21950,21550,21200,20800,21750,21000,38,6450,500,15550,50,1,7506711,1651,10.94,0.61,12,0.14,2011.00,35921.00,27000,20220826,-18.52,16200,20220803,35.80,24800,-11.29,20230704,17250,27.54,20230103,27000,-18.52,20220826,16250,35.38,20220804,1.54,N,100840,500,37 억,,235206,N,N,1,N,00,N
20230804,140638,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22100,500,2,2.31,190405800,8730,63.83,21600,22100,21350,28050,15150,21600,21810.52,3.13,0,-2589,22300,21950,21550,21200,20800,21750,21000,38,6450,500,15550,50,1,7506711,1659,10.99,0.62,12,0.12,2011.00,35921.00,27000,20220826,-18.15,16200,20220803,36.42,24800,-10.89,20230704,17250,28.12,20230103,27000,-18.15,20220826,16250,36.00,20220804,1.54,N,100840,500,37 억,,235206,N,N,1,N,00,N
20230804,130627,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22050,450,2,2.08,121144650,5584,40.82,21600,22100,21350,28050,15150,21600,21694.96,3.13,0,-707,22300,21950,21550,21200,20800,21750,21000,38,6450,500,15550,50,1,7506711,1655,10.96,0.61,12,0.07,2011.00,35921.00,27000,20220826,-18.33,16200,20220803,36.11,24800,-11.09,20230704,17250,27.83,20230103,27000,-18.33,20220826,16250,35.69,20220804,1.54,N,100840,500,37 억,,235206,N,N,1,N,00,N
20230804,120626,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21800,200,2,0.93,81426800,3771,27.57,21600,21850,21350,28050,15150,21600,21592.89,3.13,0,-288,22300,21950,21550,21200,20800,21750,21000,38,6450,500,15550,50,1,7506711,1636,10.84,0.61,12,0.05,2011.00,35921.00,27000,20220826,-19.26,16200,20220803,34.57,24800,-12.10,20230704,17250,26.38,20230103,27000,-19.26,20220826,16250,34.15,20220804,1.54,N,100840,500,37 억,,235206,N,N,1,N,00,N
20230804,110631,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21450,-150,5,-0.69,40690350,1892,13.83,21600,21850,21350,28050,15150,21600,21506.53,3.13,0,-386,22300,21950,21550,21200,20800,21750,21000,38,6450,500,15550,50,1,7506711,1610,10.67,0.60,12,0.03,2011.00,35921.00,27000,20220826,-20.56,16200,20220803,32.41,24800,-13.51,20230704,17250,24.35,20230103,27000,-20.56,20220826,16250,32.00,20220804,1.54,N,100840,500,37 억,,235206,N,N,1,N,00,N
20230804,100623,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21550,-50,5,-0.23,25611200,1190,8.70,21600,21850,21350,28050,15150,21600,21522.02,3.13,0,-472,22300,21950,21550,21200,20800,21750,21000,38,6450,500,15550,50,1,7506711,1618,10.72,0.60,12,0.02,2011.00,35921.00,27000,20220826,-20.19,16200,20220803,33.02,24800,-13.10,20230704,17250,24.93,20230103,27000,-20.19,20220826,16250,32.62,20220804,1.54,N,100840,500,37 억,,235206,N,N,1,N,00,N
20230804,090622,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21800,200,2,0.93,369200,17,0.12,21600,21850,21600,28050,15150,21600,21717.65,3.13,0,-5,22300,21950,21550,21200,20800,21750,21000,38,6450,500,15550,50,1,7506711,1636,10.84,0.61,12,0.00,2011.00,35921.00,27000,20220826,-19.26,16200,20220803,34.57,24800,-12.10,20230704,17250,26.38,20230103,27000,-19.26,20220826,16250,34.15,20220804,1.54,N,100840,500,37 억,,235206,N,N,1,N,00,N
20230803,160624,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,-100,5,-0.46,292872850,13669,64.92,21700,21900,21150,28200,15200,21700,21425.42,3.15,0,-1777,22700,22200,21850,21350,21000,22025,21175,38,6500,500,15620,50,1,7506711,1621,10.74,0.60,12,0.18,2011.00,35921.00,27000,20220826,-20.00,16200,20220803,33.33,24800,-12.90,20230704,17250,25.22,20230103,27000,-20.00,20220826,16200,33.33,20220803,1.51,N,100840,500,37 억,,236427,N,N,1,N,00,N
20230803,150627,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21850,150,2,0.69,273955900,12796,60.77,21700,21900,21150,28200,15200,21700,21409.50,3.15,0,-1475,22700,22200,21850,21350,21000,22025,21175,38,6500,500,15620,50,1,7506711,1640,10.87,0.61,12,0.17,2011.00,35921.00,27000,20220826,-19.07,16200,20220803,34.88,24800,-11.90,20230704,17250,26.67,20230103,27000,-19.07,20220826,16200,34.88,20220803,1.51,N,100840,500,37 억,,236427,N,N,2,N,00,N
20230803,140621,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21550,-150,5,-0.69,237687400,11124,52.83,21700,21800,21150,28200,15200,21700,21367.08,3.15,0,-1411,22700,22200,21850,21350,21000,22025,21175,38,6500,500,15620,50,1,7506711,1618,10.72,0.60,12,0.15,2011.00,35921.00,27000,20220826,-20.19,16200,20220803,33.02,24800,-13.10,20230704,17250,24.93,20230103,27000,-20.19,20220826,16200,33.02,20220803,1.51,N,100840,500,37 억,,236427,N,N,2,N,00,N
20230803,130625,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21400,-300,5,-1.38,212948700,9970,47.35,21700,21800,21150,28200,15200,21700,21358.95,3.15,0,-1258,22700,22200,21850,21350,21000,22025,21175,38,6500,500,15620,50,1,7506711,1606,10.64,0.60,12,0.13,2011.00,35921.00,27000,20220826,-20.74,16200,20220803,32.10,24800,-13.71,20230704,17250,24.06,20230103,27000,-20.74,20220826,16200,32.10,20220803,1.51,N,100840,500,37 억,,236427,N,N,2,N,00,N
20230803,120627,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21400,-300,5,-1.38,187460400,8776,41.68,21700,21800,21150,28200,15200,21700,21360.57,3.15,0,-1408,22700,22200,21850,21350,21000,22025,21175,38,6500,500,15620,50,1,7506711,1606,10.64,0.60,12,0.12,2011.00,35921.00,27000,20220826,-20.74,16200,20220803,32.10,24800,-13.71,20230704,17250,24.06,20230103,27000,-20.74,20220826,16200,32.10,20220803,1.51,N,100840,500,37 억,,236427,N,N,2,N,00,N
20230803,110620,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21450,-250,5,-1.15,127698600,5966,28.33,21700,21800,21150,28200,15200,21700,21404.39,3.15,0,-2335,22700,22200,21850,21350,21000,22025,21175,38,6500,500,15620,50,1,7506711,1610,10.67,0.60,12,0.08,2011.00,35921.00,27000,20220826,-20.56,16200,20220803,32.41,24800,-13.51,20230704,17250,24.35,20230103,27000,-20.56,20220826,16200,32.41,20220803,1.51,N,100840,500,37 억,,236427,N,N,2,N,00,N
20230803,100618,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21600,-100,5,-0.46,67041450,3122,14.83,21700,21800,21250,28200,15200,21700,21473.88,3.15,0,16,22700,22200,21850,21350,21000,22025,21175,38,6500,500,15620,50,1,7506711,1621,10.74,0.60,12,0.04,2011.00,35921.00,27000,20220826,-20.00,16200,20220803,33.33,24800,-12.90,20230704,17250,25.22,20230103,27000,-20.00,20220826,16200,33.33,20220803,1.51,N,100840,500,37 억,,236427,N,N,2,N,00,N
20230803,090618,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21450,-250,5,-1.15,9164500,425,2.02,21700,21800,21450,28200,15200,21700,21563.53,3.15,0,-98,22700,22200,21850,21350,21000,22025,21175,38,6500,500,15620,50,1,7506711,1610,10.67,0.60,12,0.01,2011.00,35921.00,27000,20220826,-20.56,16200,20220803,32.41,24800,-13.51,20230704,17250,24.35,20230103,27000,-20.56,20220826,16200,32.41,20220803,1.51,N,100840,500,37 억,,236427,N,N,2,N,00,N
20230802,160622,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21700,-600,5,-2.69,455526000,20820,112.21,22000,22350,21500,28950,15650,22300,21879.01,3.12,0,1348,22800,22550,22200,21950,21600,22375,21775,38,6650,500,16050,50,1,7506711,1629,10.79,0.60,12,0.28,2011.00,35921.00,27000,20220826,-19.63,16200,20220803,33.95,24800,-12.50,20230704,17250,25.80,20230103,27000,-19.63,20220826,16200,33.95,20220803,1.53,N,100840,500,37 억,,233973,N,N,2,N,00,N
20230802,150631,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21800,-500,5,-2.24,426193300,19471,104.94,22000,22350,21500,28950,15650,22300,21888.34,3.12,0,1549,22800,22550,22200,21950,21600,22375,21775,38,6650,500,16050,50,1,7506711,1636,10.84,0.61,12,0.26,2011.00,35921.00,27000,20220826,-19.26,16200,20220803,34.57,24800,-12.10,20230704,17250,26.38,20230103,27000,-19.26,20220826,16200,34.57,20220803,1.53,N,100840,500,37 억,,233973,N,N,2,N,00,N
20230802,140624,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21650,-650,5,-2.91,386904400,17667,95.22,22000,22350,21500,28950,15650,22300,21899.54,3.12,0,1103,22800,22550,22200,21950,21600,22375,21775,38,6650,500,16050,50,1,7506711,1625,10.77,0.60,12,0.24,2011.00,35921.00,27000,20220826,-19.81,16200,20220803,33.64,24800,-12.70,20230704,17250,25.51,20230103,27000,-19.81,20220826,16200,33.64,20220803,1.53,N,100840,500,37 억,,233973,N,N,2,N,00,N
20230802,130621,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21850,-450,5,-2.02,210004750,9507,51.24,22000,22350,21750,28950,15650,22300,22089.20,3.12,0,-1502,22800,22550,22200,21950,21600,22375,21775,38,6650,500,16050,50,1,7506711,1640,10.87,0.61,12,0.13,2011.00,35921.00,27000,20220826,-19.07,16200,20220803,34.88,24800,-11.90,20230704,17250,26.67,20230103,27000,-19.07,20220826,16200,34.88,20220803,1.53,N,100840,500,37 억,,233973,N,N,2,N,00,N
20230802,120615,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,21850,-450,5,-2.02,194395350,8794,47.40,22000,22350,21750,28950,15650,22300,22105.16,3.12,0,-1368,22800,22550,22200,21950,21600,22375,21775,38,6650,500,16050,50,1,7506711,1640,10.87,0.61,12,0.12,2011.00,35921.00,27000,20220826,-19.07,16200,20220803,34.88,24800,-11.90,20230704,17250,26.67,20230103,27000,-19.07,20220826,16200,34.88,20220803,1.53,N,100840,500,37 억,,233973,N,N,2,N,00,N
20230802,110615,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22050,-250,5,-1.12,130154100,5860,31.58,22000,22350,21950,28950,15650,22300,22210.40,3.12,0,-318,22800,22550,22200,21950,21600,22375,21775,38,6650,500,16050,50,1,7506711,1655,10.96,0.61,12,0.08,2011.00,35921.00,27000,20220826,-18.33,16200,20220803,36.11,24800,-11.09,20230704,17250,27.83,20230103,27000,-18.33,20220826,16200,36.11,20220803,1.53,N,100840,500,37 억,,233973,N,N,2,N,00,N
20230802,100617,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22200,-100,5,-0.45,60481500,2729,14.71,22000,22250,21950,28950,15650,22300,22161.86,3.12,0,-422,22800,22550,22200,21950,21600,22375,21775,38,6650,500,16050,50,1,7506711,1666,11.04,0.62,12,0.04,2011.00,35921.00,27000,20220826,-17.78,16200,20220803,37.04,24800,-10.48,20230704,17250,28.70,20230103,27000,-17.78,20220826,16200,37.04,20220803,1.53,N,100840,500,37 억,,233973,N,N,2,N,00,N
20230802,090617,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22200,-100,5,-0.45,6992400,317,1.71,22000,22250,21950,28950,15650,22300,22047.70,3.12,0,13,22800,22550,22200,21950,21600,22375,21775,38,6650,500,16050,50,1,7506711,1666,11.04,0.62,12,0.00,2011.00,35921.00,27000,20220826,-17.78,16200,20220803,37.04,24800,-10.48,20230704,17250,28.70,20230103,27000,-17.78,20220826,16200,37.04,20220803,1.53,N,100840,500,37 억,,233973,N,N,2,N,00,N
20230801,160618,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22300,100,2,0.45,408745400,18467,58.36,22400,22450,21850,28850,15550,22200,22133.67,3.16,0,-3103,22733,22466,22133,21866,21533,22600,22000,38,6650,500,15980,50,1,7506711,1674,11.09,0.62,12,0.25,2011.00,35921.00,27000,20220826,-17.41,16150,20220729,38.08,24800,-10.08,20230704,17250,29.28,20230103,27000,-17.41,20220826,16200,37.65,20220803,1.47,N,100840,500,37 억,,237137,N,N,2,N,00,N
20230801,150614,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22200,0,3,0.00,369016850,16682,52.72,22400,22450,21850,28850,15550,22200,22120.66,3.16,0,-3211,22733,22466,22133,21866,21533,22600,22000,38,6650,500,15980,50,1,7506711,1666,11.04,0.62,12,0.22,2011.00,35921.00,27000,20220826,-17.78,16150,20220729,37.46,24800,-10.48,20230704,17250,28.70,20230103,27000,-17.78,20220826,16200,37.04,20220803,1.47,N,100840,500,37 억,,237137,N,N,1,N,00,N
20230801,140626,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22100,-100,5,-0.45,298122200,13491,42.63,22400,22450,21850,28850,15550,22200,22097.86,3.16,0,-3225,22733,22466,22133,21866,21533,22600,22000,38,6650,500,15980,50,1,7506711,1659,10.99,0.62,12,0.18,2011.00,35921.00,27000,20220826,-18.15,16150,20220729,36.84,24800,-10.89,20230704,17250,28.12,20230103,27000,-18.15,20220826,16200,36.42,20220803,1.47,N,100840,500,37 억,,237137,N,N,1,N,00,N
20230801,130613,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22100,-100,5,-0.45,213802600,9675,30.57,22400,22450,21850,28850,15550,22200,22098.46,3.16,0,-2755,22733,22466,22133,21866,21533,22600,22000,38,6650,500,15980,50,1,7506711,1659,10.99,0.62,12,0.13,2011.00,35921.00,27000,20220826,-18.15,16150,20220729,36.84,24800,-10.89,20230704,17250,28.12,20230103,27000,-18.15,20220826,16200,36.42,20220803,1.47,N,100840,500,37 억,,237137,N,N,1,N,00,N
20230801,120613,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22150,-50,5,-0.23,177690950,8036,25.40,22400,22450,21850,28850,15550,22200,22111.87,3.16,0,-2147,22733,22466,22133,21866,21533,22600,22000,38,6650,500,15980,50,1,7506711,1663,11.01,0.62,12,0.11,2011.00,35921.00,27000,20220826,-17.96,16150,20220729,37.15,24800,-10.69,20230704,17250,28.41,20230103,27000,-17.96,20220826,16200,36.73,20220803,1.47,N,100840,500,37 억,,237137,N,N,1,N,00,N
20230801,110610,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22100,-100,5,-0.45,87885600,3955,12.50,22400,22450,22050,28850,15550,22200,22221.39,3.16,0,-889,22733,22466,22133,21866,21533,22600,22000,38,6650,500,15980,50,1,7506711,1659,10.99,0.62,12,0.05,2011.00,35921.00,27000,20220826,-18.15,16150,20220729,36.84,24800,-10.89,20230704,17250,28.12,20230103,27000,-18.15,20220826,16200,36.42,20220803,1.47,N,100840,500,37 억,,237137,N,N,1,N,00,N
20230801,100615,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22400,200,2,0.90,59775100,2689,8.50,22400,22400,22050,28850,15550,22200,22229.49,3.16,0,-69,22733,22466,22133,21866,21533,22600,22000,38,6650,500,15980,50,1,7506711,1682,11.14,0.62,12,0.04,2011.00,35921.00,27000,20220826,-17.04,16150,20220729,38.70,24800,-9.68,20230704,17250,29.86,20230103,27000,-17.04,20220826,16200,38.27,20220803,1.47,N,100840,500,37 억,,237137,N,N,1,N,00,N
20230801,090609,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,22150,-50,5,-0.23,2458300,110,0.35,22400,22400,22150,28850,15550,22200,22348.18,3.16,0,-15,22733,22466,22133,21866,21533,22600,22000,38,6650,500,15980,50,1,7506711,1663,11.01,0.62,12,0.00,2011.00,35921.00,27000,20220826,-17.96,16150,20220729,37.15,24800,-10.69,20230704,17250,28.41,20230103,27000,-17.96,20220826,16200,36.73,20220803,1.47,N,100840,500,37 억,,237137,N,N,1,N,00,N