KissMeData/145210/price/prices-20230801.csv

1	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
2	20230831	160851	57	100.00	KOSPI		기계	N	N	N	N		N	6500	1110	2	20.59	17643160980	2827903	1844.84	5380	6850	5280	7000	3780	5390	6238.53	0.00	0	34166	5583	5486	5333	5236	5083	5535	5285	85	1610	500	3340	10	1	17090379	1111	-1.38	1.77	12	16.55	-4703.00	3671.00	16500	20221012	-60.61	2780	20230314	133.81	12630	-48.54	20230420	2780	133.81	20230314	16500	-60.61	20221012	2780	133.81	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
3	20230831	151108	57	100.00	KOSPI		기계	N	N	N	N		N	6350	960	2	17.81	16380320370	2631658	1716.82	5380	6850	5280	7000	3780	5390	6224.33	0.00	0	19247	5583	5486	5333	5236	5083	5535	5285	85	1610	500	3340	10	1	17090379	1085	-1.35	1.73	12	15.40	-4703.00	3671.00	16500	20221012	-61.52	2780	20230314	128.42	12630	-49.72	20230420	2780	128.42	20230314	16500	-61.52	20221012	2780	128.42	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
4	20230831	141214	57	100.00	KOSPI		기계	N	N	N	N		N	6050	660	2	12.24	5270035800	903735	589.57	5380	6220	5280	7000	3780	5390	5831.40	0.00	0	-2085	5583	5486	5333	5236	5083	5535	5285	85	1610	500	3340	10	1	17090379	1034	-1.29	1.65	12	5.29	-4703.00	3671.00	16500	20221012	-63.33	2780	20230314	117.63	12630	-52.10	20230420	2780	117.63	20230314	16500	-63.33	20221012	2780	117.63	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
5	20230831	131141	57	100.00	KOSPI		기계	N	N	N	N		N	5660	270	2	5.01	2179646390	389896	254.36	5380	5800	5280	7000	3780	5390	5590.33	0.00	0	26519	5583	5486	5333	5236	5083	5535	5285	85	1610	500	3340	10	1	17090379	967	-1.20	1.54	12	2.28	-4703.00	3671.00	16500	20221012	-65.70	2780	20230314	103.60	12630	-55.19	20230420	2780	103.60	20230314	16500	-65.70	20221012	2780	103.60	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
6	20230831	121210	57	100.00	KOSPI		기계	N	N	N	N		N	5750	360	2	6.68	1809951430	325200	212.15	5380	5750	5280	7000	3780	5390	5565.66	0.00	0	35762	5583	5486	5333	5236	5083	5535	5285	85	1610	500	3340	10	1	17090379	983	-1.22	1.57	12	1.90	-4703.00	3671.00	16500	20221012	-65.15	2780	20230314	106.83	12630	-54.47	20230420	2780	106.83	20230314	16500	-65.15	20221012	2780	106.83	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
7	20230831	111649	57	100.00	KOSPI		기계	N	N	N	N		N	5690	300	2	5.57	1241776930	224955	146.75	5380	5700	5280	7000	3780	5390	5520.11	0.00	0	20689	5583	5486	5333	5236	5083	5535	5285	85	1610	500	3340	10	1	17090379	972	-1.21	1.55	12	1.32	-4703.00	3671.00	16500	20221012	-65.52	2780	20230314	104.68	12630	-54.95	20230420	2780	104.68	20230314	16500	-65.52	20221012	2780	104.68	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
8	20230831	101302	57	100.00	KOSPI		기계	N	N	N	N		N	5430	40	2	0.74	554017570	101379	66.14	5380	5560	5280	7000	3780	5390	5464.82	0.00	0	11114	5583	5486	5333	5236	5083	5535	5285	85	1610	500	3340	10	1	17090379	928	-1.15	1.48	12	0.59	-4703.00	3671.00	16500	20221012	-67.09	2780	20230314	95.32	12630	-57.01	20230420	2780	95.32	20230314	16500	-67.09	20221012	2780	95.32	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
9	20230831	091129	57	100.00	KOSPI		기계	N	N	N	N		N	5400	10	2	0.19	50691760	9496	6.19	5380	5400	5280	7000	3780	5390	5338.22	0.00	0	1166	5583	5486	5333	5236	5083	5535	5285	85	1610	500	3340	10	1	17090379	923	-1.15	1.47	12	0.06	-4703.00	3671.00	16500	20221012	-67.27	2780	20230314	94.24	12630	-57.24	20230420	2780	94.24	20230314	16500	-67.27	20221012	2780	94.24	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
10	20230830	160855	57	100.00	KOSPI		기계	N	N	N	N		N	5390	130	2	2.47	809261440	152191	84.20	5260	5430	5180	6830	3690	5260	5317.11	0.00	0	14605	5460	5360	5260	5160	5060	5410	5210	85	1570	500	3260	10	1	17090379	921	-1.15	1.47	12	0.89	-4703.00	3671.00	16500	20221012	-67.33	2780	20230314	93.88	12630	-57.32	20230420	2780	93.88	20230314	16500	-67.33	20221012	2780	93.88	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
11	20230830	151044	57	100.00	KOSPI		기계	N	N	N	N		N	5350	90	2	1.71	748657430	140911	77.96	5260	5430	5180	6830	3690	5260	5312.98	0.00	0	12982	5460	5360	5260	5160	5060	5410	5210	85	1570	500	3260	10	1	17090379	914	-1.14	1.46	12	0.82	-4703.00	3671.00	16500	20221012	-67.58	2780	20230314	92.45	12630	-57.64	20230420	2780	92.45	20230314	16500	-67.58	20221012	2780	92.45	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
12	20230830	141134	57	100.00	KOSPI		기계	N	N	N	N		N	5400	140	2	2.66	639003780	120470	66.65	5260	5430	5180	6830	3690	5260	5304.26	0.00	0	12183	5460	5360	5260	5160	5060	5410	5210	85	1570	500	3260	10	1	17090379	923	-1.15	1.47	12	0.70	-4703.00	3671.00	16500	20221012	-67.27	2780	20230314	94.24	12630	-57.24	20230420	2780	94.24	20230314	16500	-67.27	20221012	2780	94.24	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
13	20230830	131124	57	100.00	KOSPI		기계	N	N	N	N		N	5280	20	2	0.38	412264730	78100	43.21	5260	5340	5180	6830	3690	5260	5278.68	0.00	0	9516	5460	5360	5260	5160	5060	5410	5210	85	1570	500	3260	10	1	17090379	902	-1.12	1.44	12	0.46	-4703.00	3671.00	16500	20221012	-68.00	2780	20230314	89.93	12630	-58.19	20230420	2780	89.93	20230314	16500	-68.00	20221012	2780	89.93	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
14	20230830	121135	57	100.00	KOSPI		기계	N	N	N	N		N	5260	0	3	0.00	376634530	71330	39.47	5260	5340	5180	6830	3690	5260	5280.17	0.00	0	8527	5460	5360	5260	5160	5060	5410	5210	85	1570	500	3260	10	1	17090379	899	-1.12	1.43	12	0.42	-4703.00	3671.00	16500	20221012	-68.12	2780	20230314	89.21	12630	-58.35	20230420	2780	89.21	20230314	16500	-68.12	20221012	2780	89.21	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
15	20230830	111632	57	100.00	KOSPI		기계	N	N	N	N		N	5240	-20	5	-0.38	326903080	61909	34.25	5260	5340	5180	6830	3690	5260	5280.38	0.00	0	8575	5460	5360	5260	5160	5060	5410	5210	85	1570	500	3260	10	1	17090379	896	-1.11	1.43	12	0.36	-4703.00	3671.00	16500	20221012	-68.24	2780	20230314	88.49	12630	-58.51	20230420	2780	88.49	20230314	16500	-68.24	20221012	2780	88.49	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
16	20230830	101212	57	100.00	KOSPI		기계	N	N	N	N		N	5290	30	2	0.57	270987960	51265	28.36	5260	5340	5180	6830	3690	5260	5286.02	0.00	0	8014	5460	5360	5260	5160	5060	5410	5210	85	1570	500	3260	10	1	17090379	904	-1.12	1.44	12	0.30	-4703.00	3671.00	16500	20221012	-67.94	2780	20230314	90.29	12630	-58.12	20230420	2780	90.29	20230314	16500	-67.94	20221012	2780	90.29	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
17	20230830	091110	57	100.00	KOSPI		기계	N	N	N	N		N	5280	20	2	0.38	66534170	12689	7.02	5260	5320	5180	6830	3690	5260	5243.45	0.00	0	-1895	5460	5360	5260	5160	5060	5410	5210	85	1570	500	3260	10	1	17090379	902	-1.12	1.44	12	0.07	-4703.00	3671.00	16500	20221012	-68.00	2780	20230314	89.93	12630	-58.19	20230420	2780	89.93	20230314	16500	-68.00	20221012	2780	89.93	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
18	20230829	160850	57	100.00	KOSPI		기계	N	N	N	N		N	5260	10	2	0.19	948619590	179680	50.84	5180	5360	5160	6820	3680	5250	5279.50	0.00	0	28556	5583	5416	5253	5086	4923	5335	5005	85	1570	500	3250	10	1	17090379	899	-1.12	1.43	12	1.05	-4703.00	3671.00	16500	20221012	-68.12	2780	20230314	89.21	12630	-58.35	20230420	2780	89.21	20230314	16500	-68.12	20221012	2780	89.21	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
19	20230829	151053	57	100.00	KOSPI		기계	N	N	N	N		N	5250	0	3	0.00	924995180	175188	49.57	5180	5360	5160	6820	3680	5250	5280.01	0.00	0	28547	5583	5416	5253	5086	4923	5335	5005	85	1570	500	3250	10	1	17090379	897	-1.12	1.43	12	1.03	-4703.00	3671.00	16500	20221012	-68.18	2780	20230314	88.85	12630	-58.43	20230420	2780	88.85	20230314	16500	-68.18	20221012	2780	88.85	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
20	20230829	141210	57	100.00	KOSPI		기계	N	N	N	N		N	5260	10	2	0.19	836736320	158387	44.82	5180	5360	5160	6820	3680	5250	5282.86	0.00	0	26742	5583	5416	5253	5086	4923	5335	5005	85	1570	500	3250	10	1	17090379	899	-1.12	1.43	12	0.93	-4703.00	3671.00	16500	20221012	-68.12	2780	20230314	89.21	12630	-58.35	20230420	2780	89.21	20230314	16500	-68.12	20221012	2780	89.21	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
21	20230829	131123	57	100.00	KOSPI		기계	N	N	N	N		N	5260	10	2	0.19	702483740	132884	37.60	5180	5360	5160	6820	3680	5250	5286.44	0.00	0	19551	5583	5416	5253	5086	4923	5335	5005	85	1570	500	3250	10	1	17090379	899	-1.12	1.43	12	0.78	-4703.00	3671.00	16500	20221012	-68.12	2780	20230314	89.21	12630	-58.35	20230420	2780	89.21	20230314	16500	-68.12	20221012	2780	89.21	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
22	20230829	121159	57	100.00	KOSPI		기계	N	N	N	N		N	5300	50	2	0.95	639357400	120896	34.21	5180	5360	5160	6820	3680	5250	5288.49	0.00	0	19948	5583	5416	5253	5086	4923	5335	5005	85	1570	500	3250	10	1	17090379	906	-1.13	1.44	12	0.71	-4703.00	3671.00	16500	20221012	-67.88	2780	20230314	90.65	12630	-58.04	20230420	2780	90.65	20230314	16500	-67.88	20221012	2780	90.65	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
23	20230829	111839	57	100.00	KOSPI		기계	N	N	N	N		N	5320	70	2	1.33	587468330	111089	31.44	5180	5360	5160	6820	3680	5250	5288.27	0.00	0	22843	5583	5416	5253	5086	4923	5335	5005	85	1570	500	3250	10	1	17090379	909	-1.13	1.45	12	0.65	-4703.00	3671.00	16500	20221012	-67.76	2780	20230314	91.37	12630	-57.88	20230420	2780	91.37	20230314	16500	-67.76	20221012	2780	91.37	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
24	20230829	101259	57	100.00	KOSPI		기계	N	N	N	N		N	5340	90	2	1.71	437819390	82878	23.45	5180	5360	5160	6820	3680	5250	5282.70	0.00	0	18051	5583	5416	5253	5086	4923	5335	5005	85	1570	500	3250	10	1	17090379	913	-1.14	1.45	12	0.48	-4703.00	3671.00	16500	20221012	-67.64	2780	20230314	92.09	12630	-57.72	20230420	2780	92.09	20230314	16500	-67.64	20221012	2780	92.09	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
25	20230829	090836	57	100.00	KOSPI		기계	N	N	N	N		N	5240	-10	5	-0.19	83165380	16025	4.53	5180	5250	5160	6820	3680	5250	5189.73	0.00	0	2481	5583	5416	5253	5086	4923	5335	5005	85	1570	500	3250	10	1	17090379	896	-1.11	1.43	12	0.09	-4703.00	3671.00	16500	20221012	-68.24	2780	20230314	88.49	12630	-58.51	20230420	2780	88.49	20230314	16500	-68.24	20221012	2780	88.49	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
26	20230828	160826	57	100.00	KOSPI		기계	N	N	N	N		N	5250	30	2	0.57	1843720210	349239	81.11	5320	5420	5090	6780	3660	5220	5279.30	0.00	0	68280	5833	5526	5293	4986	4753	5410	4870	85	1560	500	3230	10	1	17090379	897	-1.12	1.43	12	2.04	-4703.00	3671.00	16500	20221012	-68.18	2780	20230314	88.85	12630	-58.43	20230420	2780	88.85	20230314	16500	-68.18	20221012	2780	88.85	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
27	20230828	150835	57	100.00	KOSPI		기계	N	N	N	N		N	5230	10	2	0.19	1532191940	289410	67.22	5320	5420	5090	6780	3660	5220	5294.19	0.00	0	38528	5833	5526	5293	4986	4753	5410	4870	85	1560	500	3230	10	1	17090379	894	-1.11	1.42	12	1.69	-4703.00	3671.00	16500	20221012	-68.30	2780	20230314	88.13	12630	-58.59	20230420	2780	88.13	20230314	16500	-68.30	20221012	2780	88.13	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
28	20230828	140836	57	100.00	KOSPI		기계	N	N	N	N		N	5260	40	2	0.77	1393400500	262988	61.08	5320	5420	5090	6780	3660	5220	5298.34	0.00	0	39584	5833	5526	5293	4986	4753	5410	4870	85	1560	500	3230	10	1	17090379	899	-1.12	1.43	12	1.54	-4703.00	3671.00	16500	20221012	-68.12	2780	20230314	89.21	12630	-58.35	20230420	2780	89.21	20230314	16500	-68.12	20221012	2780	89.21	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
29	20230828	130843	57	100.00	KOSPI		기계	N	N	N	N		N	5300	80	2	1.53	1162725920	218915	50.84	5320	5420	5090	6780	3660	5220	5311.31	0.00	0	13613	5833	5526	5293	4986	4753	5410	4870	85	1560	500	3230	10	1	17090379	906	-1.13	1.44	12	1.28	-4703.00	3671.00	16500	20221012	-67.88	2780	20230314	90.65	12630	-58.04	20230420	2780	90.65	20230314	16500	-67.88	20221012	2780	90.65	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
30	20230828	120835	57	100.00	KOSPI		기계	N	N	N	N		N	5330	110	2	2.11	1097179890	206569	47.98	5320	5420	5090	6780	3660	5220	5311.45	0.00	0	13838	5833	5526	5293	4986	4753	5410	4870	85	1560	500	3230	10	1	17090379	911	-1.13	1.45	12	1.21	-4703.00	3671.00	16500	20221012	-67.70	2780	20230314	91.73	12630	-57.80	20230420	2780	91.73	20230314	16500	-67.70	20221012	2780	91.73	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
31	20230828	110831	57	100.00	KOSPI		기계	N	N	N	N		N	5310	90	2	1.72	942247170	177546	41.24	5320	5420	5090	6780	3660	5220	5307.06	0.00	0	-1803	5833	5526	5293	4986	4753	5410	4870	85	1560	500	3230	10	1	17090379	907	-1.13	1.45	12	1.04	-4703.00	3671.00	16500	20221012	-67.82	2780	20230314	91.01	12630	-57.96	20230420	2780	91.01	20230314	16500	-67.82	20221012	2780	91.01	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
32	20230828	100823	57	100.00	KOSPI		기계	N	N	N	N		N	5300	80	2	1.53	633945550	120042	27.88	5320	5410	5090	6780	3660	5220	5281.03	0.00	0	-18029	5833	5526	5293	4986	4753	5410	4870	85	1560	500	3230	10	1	17090379	906	-1.13	1.44	12	0.70	-4703.00	3671.00	16500	20221012	-67.88	2780	20230314	90.65	12630	-58.04	20230420	2780	90.65	20230314	16500	-67.88	20221012	2780	90.65	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
33	20230828	090836	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-120	5	-2.30	208791250	40183	9.33	5320	5320	5090	6780	3660	5220	5196.01	0.00	0	-16412	5833	5526	5293	4986	4753	5410	4870	85	1560	500	3230	10	1	17090379	872	-1.08	1.39	12	0.24	-4703.00	3671.00	16500	20221012	-69.09	2780	20230314	83.45	12630	-59.62	20230420	2780	83.45	20230314	16500	-69.09	20221012	2780	83.45	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
34	20230825	160830	57	100.00	KOSPI		기계	N	N	N	N		N	5220	-80	5	-1.51	2230464720	424621	45.24	5570	5600	5060	6890	3710	5300	5252.84	0.00	0	-75504	5963	5631	5268	4936	4573	5797	5102	85	1590	500	3280	10	1	17090379	892	-1.11	1.42	12	2.48	-4703.00	3671.00	16500	20221012	-68.36	2780	20230314	87.77	12630	-58.67	20230420	2780	87.77	20230314	16500	-68.36	20221012	2780	87.77	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
35	20230825	150834	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-120	5	-2.26	2128677430	405037	43.15	5570	5600	5060	6890	3710	5300	5255.51	0.00	0	-72444	5963	5631	5268	4936	4573	5797	5102	85	1590	500	3280	10	1	17090379	885	-1.10	1.41	12	2.37	-4703.00	3671.00	16500	20221012	-68.61	2780	20230314	86.33	12630	-58.99	20230420	2780	86.33	20230314	16500	-68.61	20221012	2780	86.33	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
36	20230825	140832	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-200	5	-3.77	2004648880	380847	40.58	5570	5600	5060	6890	3710	5300	5263.66	0.00	0	-64938	5963	5631	5268	4936	4573	5797	5102	85	1590	500	3280	10	1	17090379	872	-1.08	1.39	12	2.23	-4703.00	3671.00	16500	20221012	-69.09	2780	20230314	83.45	12630	-59.62	20230420	2780	83.45	20230314	16500	-69.09	20221012	2780	83.45	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
37	20230825	130828	57	100.00	KOSPI		기계	N	N	N	N		N	5090	-210	5	-3.96	1899852530	360288	38.39	5570	5600	5070	6890	3710	5300	5273.15	0.00	0	-59758	5963	5631	5268	4936	4573	5797	5102	85	1590	500	3280	10	1	17090379	870	-1.08	1.39	12	2.11	-4703.00	3671.00	16500	20221012	-69.15	2780	20230314	83.09	12630	-59.70	20230420	2780	83.09	20230314	16500	-69.15	20221012	2780	83.09	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
38	20230825	120828	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-120	5	-2.26	1696941660	320517	34.15	5570	5600	5100	6890	3710	5300	5294.39	0.00	0	-52610	5963	5631	5268	4936	4573	5797	5102	85	1590	500	3280	10	1	17090379	885	-1.10	1.41	12	1.88	-4703.00	3671.00	16500	20221012	-68.61	2780	20230314	86.33	12630	-58.99	20230420	2780	86.33	20230314	16500	-68.61	20221012	2780	86.33	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
39	20230825	110830	57	100.00	KOSPI		기계	N	N	N	N		N	5170	-130	5	-2.45	1560379500	293909	31.31	5570	5600	5110	6890	3710	5300	5309.06	0.00	0	-39605	5963	5631	5268	4936	4573	5797	5102	85	1590	500	3280	10	1	17090379	884	-1.10	1.41	12	1.72	-4703.00	3671.00	16500	20221012	-68.67	2780	20230314	85.97	12630	-59.07	20230420	2780	85.97	20230314	16500	-68.67	20221012	2780	85.97	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
40	20230825	100834	57	100.00	KOSPI		기계	N	N	N	N		N	5150	-150	5	-2.83	1315422910	246399	26.25	5570	5600	5110	6890	3710	5300	5338.59	0.00	0	-50397	5963	5631	5268	4936	4573	5797	5102	85	1590	500	3280	10	1	17090379	880	-1.10	1.40	12	1.44	-4703.00	3671.00	16500	20221012	-68.79	2780	20230314	85.25	12630	-59.22	20230420	2780	85.25	20230314	16500	-68.79	20221012	2780	85.25	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
41	20230825	090828	57	100.00	KOSPI		기계	N	N	N	N		N	5360	60	2	1.13	601552370	110587	11.78	5570	5600	5320	6890	3710	5300	5439.63	0.00	0	-26353	5963	5631	5268	4936	4573	5797	5102	85	1590	500	3280	10	1	17090379	916	-1.14	1.46	12	0.65	-4703.00	3671.00	16500	20221012	-67.52	2780	20230314	92.81	12630	-57.56	20230420	2780	92.81	20230314	16500	-67.52	20221012	2780	92.81	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
42	20230824	160823	57	100.00	KOSPI		기계	N	N	N	N		N	5300	395	2	8.05	4827558985	904675	233.35	4910	5600	4905	6370	3435	4905	5336.25	0.00	0	91062	5288	5096	4988	4796	4688	5042	4742	85	1465	500	3040	10	1	17090379	906	-1.13	1.44	12	5.29	-4703.00	3671.00	16500	20221012	-67.88	2780	20230314	90.65	12630	-58.04	20230420	2780	90.65	20230314	16500	-67.88	20221012	2780	90.65	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
43	20230824	150821	57	100.00	KOSPI		기계	N	N	N	N		N	5270	365	2	7.44	4675079495	875776	225.90	4910	5600	4905	6370	3435	4905	5338.21	0.00	0	85381	5288	5096	4988	4796	4688	5042	4742	85	1465	500	3040	10	1	17090379	901	-1.12	1.44	12	5.12	-4703.00	3671.00	16500	20221012	-68.06	2780	20230314	89.57	12630	-58.27	20230420	2780	89.57	20230314	16500	-68.06	20221012	2780	89.57	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
44	20230824	140823	57	100.00	KOSPI		기계	N	N	N	N		N	5280	375	2	7.65	4330809415	810000	208.93	4910	5600	4905	6370	3435	4905	5346.68	0.00	0	73713	5288	5096	4988	4796	4688	5042	4742	85	1465	500	3040	10	1	17090379	902	-1.12	1.44	12	4.74	-4703.00	3671.00	16500	20221012	-68.00	2780	20230314	89.93	12630	-58.19	20230420	2780	89.93	20230314	16500	-68.00	20221012	2780	89.93	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
45	20230824	130826	57	100.00	KOSPI		기계	N	N	N	N		N	5310	405	2	8.26	4011060535	749573	193.35	4910	5600	4905	6370	3435	4905	5351.13	0.00	0	52996	5288	5096	4988	4796	4688	5042	4742	85	1465	500	3040	10	1	17090379	907	-1.13	1.45	12	4.39	-4703.00	3671.00	16500	20221012	-67.82	2780	20230314	91.01	12630	-57.96	20230420	2780	91.01	20230314	16500	-67.82	20221012	2780	91.01	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
46	20230824	120830	57	100.00	KOSPI		기계	N	N	N	N		N	5220	315	2	6.42	3245807055	607782	156.77	4910	5600	4905	6370	3435	4905	5340.41	0.00	0	37062	5288	5096	4988	4796	4688	5042	4742	85	1465	500	3040	10	1	17090379	892	-1.11	1.42	12	3.56	-4703.00	3671.00	16500	20221012	-68.36	2780	20230314	87.77	12630	-58.67	20230420	2780	87.77	20230314	16500	-68.36	20221012	2780	87.77	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
47	20230824	110826	57	100.00	KOSPI		기계	N	N	N	N		N	5180	275	2	5.61	3014597935	563122	145.25	4910	5600	4905	6370	3435	4905	5353.37	0.00	0	40390	5288	5096	4988	4796	4688	5042	4742	85	1465	500	3040	10	1	17090379	885	-1.10	1.41	12	3.29	-4703.00	3671.00	16500	20221012	-68.61	2780	20230314	86.33	12630	-58.99	20230420	2780	86.33	20230314	16500	-68.61	20221012	2780	86.33	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
48	20230824	100821	57	100.00	KOSPI		기계	N	N	N	N		N	5290	385	2	7.85	2501106605	464858	119.91	4910	5600	4905	6370	3435	4905	5380.37	0.00	0	22715	5288	5096	4988	4796	4688	5042	4742	85	1465	500	3040	10	1	17090379	904	-1.12	1.44	12	2.72	-4703.00	3671.00	16500	20221012	-67.94	2780	20230314	90.29	12630	-58.12	20230420	2780	90.29	20230314	16500	-67.94	20221012	2780	90.29	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
49	20230824	090824	57	100.00	KOSPI		기계	N	N	N	N		N	4965	60	2	1.22	34666055	7023	1.81	4910	4980	4905	6370	3435	4905	4936.08	0.00	0	1872	5288	5096	4988	4796	4688	5042	4742	85	1465	500	3040	5	1	17090379	849	-1.06	1.35	12	0.04	-4703.00	3671.00	16500	20221012	-69.91	2780	20230314	78.60	12630	-60.69	20230420	2780	78.60	20230314	16500	-69.91	20221012	2780	78.60	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
50	20230823	160820	57	100.00	KOSPI		기계	N	N	N	N		N	4905	-415	5	-7.80	1931734805	386418	20.58	5120	5180	4880	6910	3730	5320	4998.86	0.00	0	-58646	6193	5756	5063	4626	3933	5975	4845	85	1590	500	3290	5	1	17090379	838	-1.04	1.34	12	2.26	-4703.00	3671.00	16500	20221012	-70.27	2780	20230314	76.44	12630	-61.16	20230420	2780	76.44	20230314	16500	-70.27	20221012	2780	76.44	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
51	20230823	150820	57	100.00	KOSPI		기계	N	N	N	N		N	4920	-400	5	-7.52	1855755750	370968	19.75	5120	5180	4880	6910	3730	5320	5002.14	0.00	0	-57467	6193	5756	5063	4626	3933	5975	4845	85	1590	500	3290	5	1	17090379	841	-1.05	1.34	12	2.17	-4703.00	3671.00	16500	20221012	-70.18	2780	20230314	76.98	12630	-61.05	20230420	2780	76.98	20230314	16500	-70.18	20221012	2780	76.98	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
52	20230823	140827	57	100.00	KOSPI		기계	N	N	N	N		N	4930	-390	5	-7.33	1662447105	331852	17.67	5120	5180	4880	6910	3730	5320	5009.25	0.00	0	-55958	6193	5756	5063	4626	3933	5975	4845	85	1590	500	3290	5	1	17090379	843	-1.05	1.34	12	1.94	-4703.00	3671.00	16500	20221012	-70.12	2780	20230314	77.34	12630	-60.97	20230420	2780	77.34	20230314	16500	-70.12	20221012	2780	77.34	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
53	20230823	130819	57	100.00	KOSPI		기계	N	N	N	N		N	4965	-355	5	-6.67	1559880760	311114	16.57	5120	5180	4880	6910	3730	5320	5013.48	0.00	0	-51655	6193	5756	5063	4626	3933	5975	4845	85	1590	500	3290	5	1	17090379	849	-1.06	1.35	12	1.82	-4703.00	3671.00	16500	20221012	-69.91	2780	20230314	78.60	12630	-60.69	20230420	2780	78.60	20230314	16500	-69.91	20221012	2780	78.60	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
54	20230823	120826	57	100.00	KOSPI		기계	N	N	N	N		N	4965	-355	5	-6.67	1431492485	285328	15.19	5120	5180	4880	6910	3730	5320	5016.60	0.00	0	-46524	6193	5756	5063	4626	3933	5975	4845	85	1590	500	3290	5	1	17090379	849	-1.06	1.35	12	1.67	-4703.00	3671.00	16500	20221012	-69.91	2780	20230314	78.60	12630	-60.69	20230420	2780	78.60	20230314	16500	-69.91	20221012	2780	78.60	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
55	20230823	110819	57	100.00	KOSPI		기계	N	N	N	N		N	5010	-310	5	-5.83	1275120945	253938	13.52	5120	5180	4880	6910	3730	5320	5020.94	0.00	0	-39457	6193	5756	5063	4626	3933	5975	4845	85	1590	500	3290	10	1	17090379	856	-1.07	1.36	12	1.49	-4703.00	3671.00	16500	20221012	-69.64	2780	20230314	80.22	12630	-60.33	20230420	2780	80.22	20230314	16500	-69.64	20221012	2780	80.22	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
56	20230823	100820	57	100.00	KOSPI		기계	N	N	N	N		N	5040	-280	5	-5.26	1029017160	204869	10.91	5120	5180	4880	6910	3730	5320	5022.25	0.00	0	-43727	6193	5756	5063	4626	3933	5975	4845	85	1590	500	3290	10	1	17090379	861	-1.07	1.37	12	1.20	-4703.00	3671.00	16500	20221012	-69.45	2780	20230314	81.29	12630	-60.10	20230420	2780	81.29	20230314	16500	-69.45	20221012	2780	81.29	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
57	20230823	090827	57	100.00	KOSPI		기계	N	N	N	N		N	5040	-280	5	-5.26	410485725	81210	4.32	5120	5180	4940	6910	3730	5320	5053.37	0.00	0	-25172	6193	5756	5063	4626	3933	5975	4845	85	1590	500	3290	10	1	17090379	861	-1.07	1.37	12	0.48	-4703.00	3671.00	16500	20221012	-69.45	2780	20230314	81.29	12630	-60.10	20230420	2780	81.29	20230314	16500	-69.45	20221012	2780	81.29	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
58	20230822	160816	57	100.00	KOSPI		기계	N	N	N	N		N	5320	805	2	17.83	9540125590	1847059	593.82	4670	5500	4370	5860	3165	4515	5164.96	0.00	0	-173719	5101	4807	4456	4162	3811	4955	4310	85	1345	500	2790	10	1	17090379	909	-1.13	1.45	12	10.81	-4703.00	3671.00	16500	20221012	-67.76	2780	20230314	91.37	12630	-57.88	20230420	2780	91.37	20230314	16500	-67.76	20221012	2780	91.37	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
59	20230822	150817	57	100.00	KOSPI		기계	N	N	N	N		N	5130	615	2	13.62	9025758290	1748551	562.15	4670	5500	4370	5860	3165	4515	5161.91	0.00	0	-177735	5101	4807	4456	4162	3811	4955	4310	85	1345	500	2790	10	1	17090379	877	-1.09	1.40	12	10.23	-4703.00	3671.00	16500	20221012	-68.91	2780	20230314	84.53	12630	-59.38	20230420	2780	84.53	20230314	16500	-68.91	20221012	2780	84.53	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
60	20230822	140818	57	100.00	KOSPI		기계	N	N	N	N		N	5440	925	2	20.49	3474394640	700408	225.18	4670	5440	4370	5860	3165	4515	4960.64	0.00	0	-44533	5101	4807	4456	4162	3811	4955	4310	85	1345	500	2790	10	1	17090379	930	-1.16	1.48	12	4.10	-4703.00	3671.00	16500	20221012	-67.03	2780	20230314	95.68	12630	-56.93	20230420	2780	95.68	20230314	16500	-67.03	20221012	2780	95.68	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
61	20230822	130815	57	100.00	KOSPI		기계	N	N	N	N		N	4705	190	2	4.21	916346445	198120	63.69	4670	4780	4370	5860	3165	4515	4625.30	0.00	0	6070	5101	4807	4456	4162	3811	4955	4310	85	1345	500	2790	5	1	17090379	804	-1.00	1.28	12	1.16	-4703.00	3671.00	16500	20221012	-71.48	2780	20230314	69.24	12630	-62.75	20230420	2780	69.24	20230314	16500	-71.48	20221012	2780	69.24	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
62	20230822	120803	57	100.00	KOSPI		기계	N	N	N	N		N	4610	95	2	2.10	484518550	106206	34.14	4670	4680	4370	5860	3165	4515	4562.14	0.00	0	-1752	5101	4807	4456	4162	3811	4955	4310	85	1345	500	2790	5	1	17090379	788	-0.98	1.26	12	0.62	-4703.00	3671.00	16500	20221012	-72.06	2780	20230314	65.83	12630	-63.50	20230420	2780	65.83	20230314	16500	-72.06	20221012	2780	65.83	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
63	20230822	110815	57	100.00	KOSPI		기계	N	N	N	N		N	4590	75	2	1.66	423283130	92799	29.83	4670	4680	4370	5860	3165	4515	4561.37	0.00	0	-7905	5101	4807	4456	4162	3811	4955	4310	85	1345	500	2790	5	1	17090379	784	-0.98	1.25	12	0.54	-4703.00	3671.00	16500	20221012	-72.18	2780	20230314	65.11	12630	-63.66	20230420	2780	65.11	20230314	16500	-72.18	20221012	2780	65.11	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
64	20230822	100811	57	100.00	KOSPI		기계	N	N	N	N		N	4525	10	2	0.22	296204265	65228	20.97	4670	4680	4370	5860	3165	4515	4541.13	0.00	0	-15392	5101	4807	4456	4162	3811	4955	4310	85	1345	500	2790	5	1	17090379	773	-0.96	1.23	12	0.38	-4703.00	3671.00	16500	20221012	-72.58	2780	20230314	62.77	12630	-64.17	20230420	2780	62.77	20230314	16500	-72.58	20221012	2780	62.77	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
65	20230822	090813	57	100.00	KOSPI		기계	N	N	N	N		N	4555	40	2	0.89	137585930	29752	9.57	4670	4680	4525	5860	3165	4515	4625.06	0.00	0	-11695	5101	4807	4456	4162	3811	4955	4310	85	1345	500	2790	5	1	17090379	778	-0.97	1.24	12	0.17	-4703.00	3671.00	16500	20221012	-72.39	2780	20230314	63.85	12630	-63.94	20230420	2780	63.85	20230314	16500	-72.39	20221012	2780	63.85	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
66	20230821	160810	57	100.00	KOSPI		기계	N	N	N	N		N	4515	255	2	5.99	1403351425	310253	188.94	4105	4750	4105	5530	2985	4260	4523.25	0.00	0	2155	4486	4372	4246	4132	4006	4310	4070	85	1270	500	2640	5	1	17090379	772	-0.96	1.23	12	1.82	-4703.00	3671.00	16500	20221012	-72.64	2780	20230314	62.41	12630	-64.25	20230420	2780	62.41	20230314	16500	-72.64	20221012	2780	62.41	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
67	20230821	150817	57	100.00	KOSPI		기계	N	N	N	N		N	4515	255	2	5.99	1374626820	303885	185.06	4105	4750	4105	5530	2985	4260	4523.51	0.00	0	4202	4486	4372	4246	4132	4006	4310	4070	85	1270	500	2640	5	1	17090379	772	-0.96	1.23	12	1.78	-4703.00	3671.00	16500	20221012	-72.64	2780	20230314	62.41	12630	-64.25	20230420	2780	62.41	20230314	16500	-72.64	20221012	2780	62.41	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
68	20230821	140814	57	100.00	KOSPI		기계	N	N	N	N		N	4540	280	2	6.57	1285690245	284233	173.10	4105	4750	4105	5530	2985	4260	4523.37	0.00	0	-2625	4486	4372	4246	4132	4006	4310	4070	85	1270	500	2640	5	1	17090379	776	-0.97	1.24	12	1.66	-4703.00	3671.00	16500	20221012	-72.48	2780	20230314	63.31	12630	-64.05	20230420	2780	63.31	20230314	16500	-72.48	20221012	2780	63.31	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
69	20230821	130822	57	100.00	KOSPI		기계	N	N	N	N		N	4515	255	2	5.99	1256291465	277724	169.13	4105	4750	4105	5530	2985	4260	4523.53	0.00	0	-3252	4486	4372	4246	4132	4006	4310	4070	85	1270	500	2640	5	1	17090379	772	-0.96	1.23	12	1.63	-4703.00	3671.00	16500	20221012	-72.64	2780	20230314	62.41	12630	-64.25	20230420	2780	62.41	20230314	16500	-72.64	20221012	2780	62.41	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
70	20230821	120818	57	100.00	KOSPI		기계	N	N	N	N		N	4480	220	2	5.16	1181915330	261001	158.95	4105	4750	4105	5530	2985	4260	4528.39	0.00	0	-5682	4486	4372	4246	4132	4006	4310	4070	85	1270	500	2640	5	1	17090379	766	-0.95	1.22	12	1.53	-4703.00	3671.00	16500	20221012	-72.85	2780	20230314	61.15	12630	-64.53	20230420	2780	61.15	20230314	16500	-72.85	20221012	2780	61.15	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
71	20230821	110813	57	100.00	KOSPI		기계	N	N	N	N		N	4620	360	2	8.45	1055411190	232965	141.87	4105	4750	4105	5530	2985	4260	4530.34	0.00	0	-13444	4486	4372	4246	4132	4006	4310	4070	85	1270	500	2640	5	1	17090379	790	-0.98	1.26	12	1.36	-4703.00	3671.00	16500	20221012	-72.00	2780	20230314	66.19	12630	-63.42	20230420	2780	66.19	20230314	16500	-72.00	20221012	2780	66.19	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
72	20230821	100811	57	100.00	KOSPI		기계	N	N	N	N		N	4570	310	2	7.28	864384600	191573	116.67	4105	4750	4105	5530	2985	4260	4512.04	0.00	0	-30430	4486	4372	4246	4132	4006	4310	4070	85	1270	500	2640	5	1	17090379	781	-0.97	1.24	12	1.12	-4703.00	3671.00	16500	20221012	-72.30	2780	20230314	64.39	12630	-63.82	20230420	2780	64.39	20230314	16500	-72.30	20221012	2780	64.39	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
73	20230821	090819	57	100.00	KOSPI		기계	N	N	N	N		N	4510	250	2	5.87	297287355	66697	40.62	4105	4750	4105	5530	2985	4260	4457.28	0.00	0	-19672	4486	4372	4246	4132	4006	4310	4070	85	1270	500	2640	5	1	17090379	771	-0.96	1.23	12	0.39	-4703.00	3671.00	16500	20221012	-72.67	2780	20230314	62.23	12630	-64.29	20230420	2780	62.23	20230314	16500	-72.67	20221012	2780	62.23	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
74	20230818	160812	57	100.00	KOSPI		기계	N	N	N	N		N	4260	-105	5	-2.41	691103570	163860	62.13	4360	4360	4120	5670	3060	4365	4217.61	0.00	0	20803	4655	4510	4355	4210	4055	4582	4282	85	1305	500	2700	5	1	17090379	728	-0.91	1.16	12	0.96	-4703.00	3671.00	16500	20221012	-74.18	2780	20230314	53.24	12630	-66.27	20230420	2780	53.24	20230314	16500	-74.18	20221012	2780	53.24	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
75	20230818	150804	57	100.00	KOSPI		기계	N	N	N	N		N	4280	-85	5	-1.95	676916960	160538	60.87	4360	4360	4120	5670	3060	4365	4216.55	0.00	0	20616	4655	4510	4355	4210	4055	4582	4282	85	1305	500	2700	5	1	17090379	731	-0.91	1.17	12	0.94	-4703.00	3671.00	16500	20221012	-74.06	2780	20230314	53.96	12630	-66.11	20230420	2780	53.96	20230314	16500	-74.06	20221012	2780	53.96	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
76	20230818	140810	57	100.00	KOSPI		기계	N	N	N	N		N	4285	-80	5	-1.83	639480745	151780	57.55	4360	4360	4120	5670	3060	4365	4213.21	0.00	0	19293	4655	4510	4355	4210	4055	4582	4282	85	1305	500	2700	5	1	17090379	732	-0.91	1.17	12	0.89	-4703.00	3671.00	16500	20221012	-74.03	2780	20230314	54.14	12630	-66.07	20230420	2780	54.14	20230314	16500	-74.03	20221012	2780	54.14	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
77	20230818	130804	57	100.00	KOSPI		기계	N	N	N	N		N	4280	-85	5	-1.95	565502985	134445	50.98	4360	4360	4120	5670	3060	4365	4206.20	0.00	0	14965	4655	4510	4355	4210	4055	4582	4282	85	1305	500	2700	5	1	17090379	731	-0.91	1.17	12	0.79	-4703.00	3671.00	16500	20221012	-74.06	2780	20230314	53.96	12630	-66.11	20230420	2780	53.96	20230314	16500	-74.06	20221012	2780	53.96	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
78	20230818	120817	57	100.00	KOSPI		기계	N	N	N	N		N	4265	-100	5	-2.29	515081920	122623	46.50	4360	4360	4120	5670	3060	4365	4200.53	0.00	0	10367	4655	4510	4355	4210	4055	4582	4282	85	1305	500	2700	5	1	17090379	729	-0.91	1.16	12	0.72	-4703.00	3671.00	16500	20221012	-74.15	2780	20230314	53.42	12630	-66.23	20230420	2780	53.42	20230314	16500	-74.15	20221012	2780	53.42	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
79	20230818	110807	57	100.00	KOSPI		기계	N	N	N	N		N	4220	-145	5	-3.32	458780630	109420	41.49	4360	4360	4120	5670	3060	4365	4192.84	0.00	0	8404	4655	4510	4355	4210	4055	4582	4282	85	1305	500	2700	5	1	17090379	721	-0.90	1.15	12	0.64	-4703.00	3671.00	16500	20221012	-74.42	2780	20230314	51.80	12630	-66.59	20230420	2780	51.80	20230314	16500	-74.42	20221012	2780	51.80	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
80	20230818	100811	57	100.00	KOSPI		기계	N	N	N	N		N	4250	-115	5	-2.63	384474375	91775	34.80	4360	4360	4120	5670	3060	4365	4189.31	0.00	0	1720	4655	4510	4355	4210	4055	4582	4282	85	1305	500	2700	5	1	17090379	726	-0.90	1.16	12	0.54	-4703.00	3671.00	16500	20221012	-74.24	2780	20230314	52.88	12630	-66.35	20230420	2780	52.88	20230314	16500	-74.24	20221012	2780	52.88	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
81	20230818	090815	57	100.00	KOSPI		기계	N	N	N	N		N	4225	-140	5	-3.21	86908170	20523	7.78	4360	4360	4200	5670	3060	4365	4234.67	0.00	0	-131	4655	4510	4355	4210	4055	4582	4282	85	1305	500	2700	5	1	17090379	722	-0.90	1.15	12	0.12	-4703.00	3671.00	16500	20221012	-74.39	2780	20230314	51.98	12630	-66.55	20230420	2780	51.98	20230314	16500	-74.39	20221012	2780	51.98	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
82	20230817	160811	57	100.00	KOSPI		기계	N	N	N	N		N	4365	75	2	1.75	1127919150	259968	95.79	4200	4500	4200	5570	3005	4290	4338.65	0.00	0	16588	4726	4507	4376	4157	4026	4442	4092	85	1282	500	2650	5	1	17090379	746	-0.93	1.19	12	1.52	-4703.00	3671.00	16500	20221012	-73.55	2780	20230314	57.01	12630	-65.44	20230420	2780	57.01	20230314	16500	-73.55	20221012	2780	57.01	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
83	20230817	150817	57	100.00	KOSPI		기계	N	N	N	N		N	4385	95	2	2.21	1108313005	255487	94.14	4200	4500	4200	5570	3005	4290	4338.04	0.00	0	16640	4726	4507	4376	4157	4026	4442	4092	85	1282	500	2650	5	1	17090379	749	-0.93	1.19	12	1.49	-4703.00	3671.00	16500	20221012	-73.42	2780	20230314	57.73	12630	-65.28	20230420	2780	57.73	20230314	16500	-73.42	20221012	2780	57.73	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
84	20230817	140810	57	100.00	KOSPI		기계	N	N	N	N		N	4400	110	2	2.56	966639500	223313	82.29	4200	4500	4200	5570	3005	4290	4328.63	0.00	0	16953	4726	4507	4376	4157	4026	4442	4092	85	1282	500	2650	5	1	17090379	752	-0.94	1.20	12	1.31	-4703.00	3671.00	16500	20221012	-73.33	2780	20230314	58.27	12630	-65.16	20230420	2780	58.27	20230314	16500	-73.33	20221012	2780	58.27	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
85	20230817	130808	57	100.00	KOSPI		기계	N	N	N	N		N	4320	30	2	0.70	627997445	146661	54.04	4200	4380	4200	5570	3005	4290	4281.97	0.00	0	30695	4726	4507	4376	4157	4026	4442	4092	85	1282	500	2650	5	1	17090379	738	-0.92	1.18	12	0.86	-4703.00	3671.00	16500	20221012	-73.82	2780	20230314	55.40	12630	-65.80	20230420	2780	55.40	20230314	16500	-73.82	20221012	2780	55.40	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
86	20230817	120810	57	100.00	KOSPI		기계	N	N	N	N		N	4345	55	2	1.28	555609925	130021	47.91	4200	4380	4200	5570	3005	4290	4273.23	0.00	0	25591	4726	4507	4376	4157	4026	4442	4092	85	1282	500	2650	5	1	17090379	743	-0.92	1.18	12	0.76	-4703.00	3671.00	16500	20221012	-73.67	2780	20230314	56.29	12630	-65.60	20230420	2780	56.29	20230314	16500	-73.67	20221012	2780	56.29	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
87	20230817	110810	57	100.00	KOSPI		기계	N	N	N	N		N	4265	-25	5	-0.58	450044530	105544	38.89	4200	4380	4200	5570	3005	4290	4264.05	0.00	0	14050	4726	4507	4376	4157	4026	4442	4092	85	1282	500	2650	5	1	17090379	729	-0.91	1.16	12	0.62	-4703.00	3671.00	16500	20221012	-74.15	2780	20230314	53.42	12630	-66.23	20230420	2780	53.42	20230314	16500	-74.15	20221012	2780	53.42	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
88	20230817	100805	57	100.00	KOSPI		기계	N	N	N	N		N	4265	-25	5	-0.58	284596320	66971	24.68	4200	4380	4200	5570	3005	4290	4249.55	0.00	0	20549	4726	4507	4376	4157	4026	4442	4092	85	1282	500	2650	5	1	17090379	729	-0.91	1.16	12	0.39	-4703.00	3671.00	16500	20221012	-74.15	2780	20230314	53.42	12630	-66.23	20230420	2780	53.42	20230314	16500	-74.15	20221012	2780	53.42	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
89	20230817	090805	57	100.00	KOSPI		기계	N	N	N	N		N	4245	-45	5	-1.05	29982545	7052	2.60	4200	4380	4200	5570	3005	4290	4251.64	0.00	0	1900	4726	4507	4376	4157	4026	4442	4092	85	1282	500	2650	5	1	17090379	725	-0.90	1.16	12	0.04	-4703.00	3671.00	16500	20221012	-74.27	2780	20230314	52.70	12630	-66.39	20230420	2780	52.70	20230314	16500	-74.27	20221012	2780	52.70	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
90	20230816	160810	57	100.00	KOSPI		기계	N	N	N	N		N	4290	-230	5	-5.09	1160381950	268131	141.93	4595	4595	4245	5870	3165	4520	4327.67	0.00	0	50153	4906	4712	4611	4417	4316	4662	4367	85	1352	500	2800	5	1	17090379	733	-0.91	1.17	12	1.57	-4703.00	3671.00	16500	20221012	-74.00	2780	20230314	54.32	12630	-66.03	20230420	2780	54.32	20230314	16500	-74.00	20221012	2780	54.32	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
91	20230816	150811	57	100.00	KOSPI		기계	N	N	N	N		N	4325	-195	5	-4.31	1090869800	251982	133.38	4595	4595	4245	5870	3165	4520	4329.16	0.00	0	53073	4906	4712	4611	4417	4316	4662	4367	85	1352	500	2800	5	1	17090379	739	-0.92	1.18	12	1.47	-4703.00	3671.00	16500	20221012	-73.79	2780	20230314	55.58	12630	-65.76	20230420	2780	55.58	20230314	16500	-73.79	20221012	2780	55.58	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
92	20230816	140810	57	100.00	KOSPI		기계	N	N	N	N		N	4270	-250	5	-5.53	877456580	202275	107.07	4595	4595	4255	5870	3165	4520	4337.94	0.00	0	52835	4906	4712	4611	4417	4316	4662	4367	85	1352	500	2800	5	1	17090379	730	-0.91	1.16	12	1.18	-4703.00	3671.00	16500	20221012	-74.12	2780	20230314	53.60	12630	-66.19	20230420	2780	53.60	20230314	16500	-74.12	20221012	2780	53.60	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
93	20230816	130807	57	100.00	KOSPI		기계	N	N	N	N		N	4290	-230	5	-5.09	713437160	163841	86.73	4595	4595	4270	5870	3165	4520	4354.45	0.00	0	44338	4906	4712	4611	4417	4316	4662	4367	85	1352	500	2800	5	1	17090379	733	-0.91	1.17	12	0.96	-4703.00	3671.00	16500	20221012	-74.00	2780	20230314	54.32	12630	-66.03	20230420	2780	54.32	20230314	16500	-74.00	20221012	2780	54.32	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
94	20230816	120818	57	100.00	KOSPI		기계	N	N	N	N		N	4330	-190	5	-4.20	653730755	149997	79.40	4595	4595	4270	5870	3165	4520	4358.29	0.00	0	38807	4906	4712	4611	4417	4316	4662	4367	85	1352	500	2800	5	1	17090379	740	-0.92	1.18	12	0.88	-4703.00	3671.00	16500	20221012	-73.76	2780	20230314	55.76	12630	-65.72	20230420	2780	55.76	20230314	16500	-73.76	20221012	2780	55.76	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
95	20230816	110815	57	100.00	KOSPI		기계	N	N	N	N		N	4340	-180	5	-3.98	409314320	93138	49.30	4595	4595	4280	5870	3165	4520	4394.71	0.00	0	23417	4906	4712	4611	4417	4316	4662	4367	85	1352	500	2800	5	1	17090379	742	-0.92	1.18	12	0.54	-4703.00	3671.00	16500	20221012	-73.70	2780	20230314	56.12	12630	-65.64	20230420	2780	56.12	20230314	16500	-73.70	20221012	2780	56.12	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
96	20230816	100811	57	100.00	KOSPI		기계	N	N	N	N		N	4425	-95	5	-2.10	317536965	72144	38.19	4595	4595	4280	5870	3165	4520	4401.43	0.00	0	18761	4906	4712	4611	4417	4316	4662	4367	85	1352	500	2800	5	1	17090379	756	-0.94	1.21	12	0.42	-4703.00	3671.00	16500	20221012	-73.18	2780	20230314	59.17	12630	-64.96	20230420	2780	59.17	20230314	16500	-73.18	20221012	2780	59.17	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
97	20230816	090808	57	100.00	KOSPI		기계	N	N	N	N		N	4340	-180	5	-3.98	58684025	13275	7.03	4595	4595	4280	5870	3165	4520	4420.64	0.00	0	-4985	4906	4712	4611	4417	4316	4662	4367	85	1352	500	2800	5	1	17090379	742	-0.92	1.18	12	0.08	-4703.00	3671.00	16500	20221012	-73.70	2780	20230314	56.12	12630	-65.64	20230420	2780	56.12	20230314	16500	-73.70	20221012	2780	56.12	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
98	20230814	160800	57	100.00	KOSPI		기계	N	N	N	N		N	4520	-230	5	-4.84	859529820	187980	104.03	4750	4805	4510	6170	3325	4750	4572.45	0.00	0	-45453	4916	4832	4751	4667	4586	4832	4667	85	1422	500	2940	5	1	17090379	772	-0.96	1.23	12	1.10	-4703.00	3671.00	16500	20221012	-72.61	2780	20230314	62.59	12630	-64.21	20230420	2780	62.59	20230314	16500	-72.61	20221012	2780	62.59	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
99	20230814	150758	57	100.00	KOSPI		기계	N	N	N	N		N	4560	-190	5	-4.00	804018425	175728	97.25	4750	4805	4510	6170	3325	4750	4575.36	0.00	0	-45349	4916	4832	4751	4667	4586	4832	4667	85	1422	500	2940	5	1	17090379	779	-0.97	1.24	12	1.03	-4703.00	3671.00	16500	20221012	-72.36	2780	20230314	64.03	12630	-63.90	20230420	2780	64.03	20230314	16500	-72.36	20221012	2780	64.03	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
100	20230814	140759	57	100.00	KOSPI		기계	N	N	N	N		N	4535	-215	5	-4.53	746563330	163108	90.27	4750	4805	4510	6170	3325	4750	4577.11	0.00	0	-46260	4916	4832	4751	4667	4586	4832	4667	85	1422	500	2940	5	1	17090379	775	-0.96	1.24	12	0.95	-4703.00	3671.00	16500	20221012	-72.52	2780	20230314	63.13	12630	-64.09	20230420	2780	63.13	20230314	16500	-72.52	20221012	2780	63.13	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
101	20230814	130752	57	100.00	KOSPI		기계	N	N	N	N		N	4535	-215	5	-4.53	680557125	148566	82.22	4750	4805	4510	6170	3325	4750	4580.84	0.00	0	-43586	4916	4832	4751	4667	4586	4832	4667	85	1422	500	2940	5	1	17090379	775	-0.96	1.24	12	0.87	-4703.00	3671.00	16500	20221012	-72.52	2780	20230314	63.13	12630	-64.09	20230420	2780	63.13	20230314	16500	-72.52	20221012	2780	63.13	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
102	20230814	120757	57	100.00	KOSPI		기계	N	N	N	N		N	4525	-225	5	-4.74	589497420	128486	71.11	4750	4805	4510	6170	3325	4750	4588.03	0.00	0	-48109	4916	4832	4751	4667	4586	4832	4667	85	1422	500	2940	5	1	17090379	773	-0.96	1.23	12	0.75	-4703.00	3671.00	16500	20221012	-72.58	2780	20230314	62.77	12630	-64.17	20230420	2780	62.77	20230314	16500	-72.58	20221012	2780	62.77	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
103	20230814	110752	57	100.00	KOSPI		기계	N	N	N	N		N	4585	-165	5	-3.47	449857405	97713	54.08	4750	4805	4550	6170	3325	4750	4603.86	0.00	0	-38788	4916	4832	4751	4667	4586	4832	4667	85	1422	500	2940	5	1	17090379	784	-0.97	1.25	12	0.57	-4703.00	3671.00	16500	20221012	-72.21	2780	20230314	64.93	12630	-63.70	20230420	2780	64.93	20230314	16500	-72.21	20221012	2780	64.93	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
104	20230814	100754	57	100.00	KOSPI		기계	N	N	N	N		N	4595	-155	5	-3.26	321095290	69549	38.49	4750	4805	4550	6170	3325	4750	4616.82	0.00	0	-31419	4916	4832	4751	4667	4586	4832	4667	85	1422	500	2940	5	1	17090379	785	-0.98	1.25	12	0.41	-4703.00	3671.00	16500	20221012	-72.15	2780	20230314	65.29	12630	-63.62	20230420	2780	65.29	20230314	16500	-72.15	20221012	2780	65.29	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
105	20230814	090752	57	100.00	KOSPI		기계	N	N	N	N		N	4615	-135	5	-2.84	76626260	16403	9.08	4750	4805	4595	6170	3325	4750	4671.48	0.00	0	-10921	4916	4832	4751	4667	4586	4832	4667	85	1422	500	2940	5	1	17090379	789	-0.98	1.26	12	0.10	-4703.00	3671.00	16500	20221012	-72.03	2780	20230314	66.01	12630	-63.46	20230420	2780	66.01	20230314	16500	-72.03	20221012	2780	66.01	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
106	20230811	160754	57	100.00	KOSPI		기계	N	N	N	N		N	4750	-25	5	-0.52	842558490	176565	114.91	4750	4835	4670	6200	3345	4775	4771.95	0.00	0	22715	4935	4855	4780	4700	4625	4817	4662	85	1427	500	2960	5	1	17090379	812	-1.01	1.29	12	1.03	-4703.00	3671.00	16500	20221012	-71.21	2780	20230314	70.86	12630	-62.39	20230420	2780	70.86	20230314	16500	-71.21	20221012	2780	70.86	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
107	20230811	150749	57	100.00	KOSPI		기계	N	N	N	N		N	4765	-10	5	-0.21	772614120	161844	105.33	4750	4835	4670	6200	3345	4775	4773.82	0.00	0	30782	4935	4855	4780	4700	4625	4817	4662	85	1427	500	2960	5	1	17090379	814	-1.01	1.30	12	0.95	-4703.00	3671.00	16500	20221012	-71.12	2780	20230314	71.40	12630	-62.27	20230420	2780	71.40	20230314	16500	-71.12	20221012	2780	71.40	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
108	20230811	140747	57	100.00	KOSPI		기계	N	N	N	N		N	4790	15	2	0.31	693974605	145335	94.58	4750	4835	4670	6200	3345	4775	4775.00	0.00	0	34240	4935	4855	4780	4700	4625	4817	4662	85	1427	500	2960	5	1	17090379	819	-1.02	1.30	12	0.85	-4703.00	3671.00	16500	20221012	-70.97	2780	20230314	72.30	12630	-62.07	20230420	2780	72.30	20230314	16500	-70.97	20221012	2780	72.30	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
109	20230811	130746	57	100.00	KOSPI		기계	N	N	N	N		N	4820	45	2	0.94	644253360	134974	87.84	4750	4835	4670	6200	3345	4775	4773.17	0.00	0	35213	4935	4855	4780	4700	4625	4817	4662	85	1427	500	2960	5	1	17090379	824	-1.02	1.31	12	0.79	-4703.00	3671.00	16500	20221012	-70.79	2780	20230314	73.38	12630	-61.84	20230420	2780	73.38	20230314	16500	-70.79	20221012	2780	73.38	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
110	20230811	120739	57	100.00	KOSPI		기계	N	N	N	N		N	4805	30	2	0.63	585653885	122782	79.91	4750	4835	4670	6200	3345	4775	4769.87	0.00	0	33792	4935	4855	4780	4700	4625	4817	4662	85	1427	500	2960	5	1	17090379	821	-1.02	1.31	12	0.72	-4703.00	3671.00	16500	20221012	-70.88	2780	20230314	72.84	12630	-61.96	20230420	2780	72.84	20230314	16500	-70.88	20221012	2780	72.84	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
111	20230811	110740	57	100.00	KOSPI		기계	N	N	N	N		N	4820	45	2	0.94	493259310	103582	67.41	4750	4820	4670	6200	3345	4775	4762.02	0.00	0	30451	4935	4855	4780	4700	4625	4817	4662	85	1427	500	2960	5	1	17090379	824	-1.02	1.31	12	0.61	-4703.00	3671.00	16500	20221012	-70.79	2780	20230314	73.38	12630	-61.84	20230420	2780	73.38	20230314	16500	-70.79	20221012	2780	73.38	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
112	20230811	100739	57	100.00	KOSPI		기계	N	N	N	N		N	4775	0	3	0.00	259524175	54840	35.69	4750	4820	4670	6200	3345	4775	4732.39	0.00	0	5264	4935	4855	4780	4700	4625	4817	4662	85	1427	500	2960	5	1	17090379	816	-1.02	1.30	12	0.32	-4703.00	3671.00	16500	20221012	-71.06	2780	20230314	71.76	12630	-62.19	20230420	2780	71.76	20230314	16500	-71.06	20221012	2780	71.76	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
113	20230811	090747	57	100.00	KOSPI		기계	N	N	N	N		N	4690	-85	5	-1.78	88548085	18727	12.19	4750	4795	4670	6200	3345	4775	4728.36	0.00	0	-9506	4935	4855	4780	4700	4625	4817	4662	85	1427	500	2960	5	1	17090379	802	-1.00	1.28	12	0.11	-4703.00	3671.00	16500	20221012	-71.58	2780	20230314	68.71	12630	-62.87	20230420	2780	68.71	20230314	16500	-71.58	20221012	2780	68.71	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
114	20230810	160738	57	100.00	KOSPI		기계	N	N	N	N		N	4775	-25	5	-0.52	730169775	153198	69.47	4850	4860	4705	6240	3360	4800	4766.16	0.00	0	-16956	5173	4986	4783	4596	4393	5080	4690	85	1440	500	2970	5	1	17090379	816	-1.02	1.30	12	0.90	-4703.00	3671.00	16500	20221012	-71.06	2780	20230314	71.76	12630	-62.19	20230420	2780	71.76	20230314	16500	-71.06	20221012	2780	71.76	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
115	20230810	150736	57	100.00	KOSPI		기계	N	N	N	N		N	4745	-55	5	-1.15	670636435	140625	63.77	4850	4860	4705	6240	3360	4800	4768.97	0.00	0	-14596	5173	4986	4783	4596	4393	5080	4690	85	1440	500	2970	5	1	17090379	811	-1.01	1.29	12	0.82	-4703.00	3671.00	16500	20221012	-71.24	2780	20230314	70.68	12630	-62.43	20230420	2780	70.68	20230314	16500	-71.24	20221012	2780	70.68	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
116	20230810	140737	57	100.00	KOSPI		기계	N	N	N	N		N	4770	-30	5	-0.62	555725045	116435	52.80	4850	4860	4705	6240	3360	4800	4772.84	0.00	0	-12431	5173	4986	4783	4596	4393	5080	4690	85	1440	500	2970	5	1	17090379	815	-1.01	1.30	12	0.68	-4703.00	3671.00	16500	20221012	-71.09	2780	20230314	71.58	12630	-62.23	20230420	2780	71.58	20230314	16500	-71.09	20221012	2780	71.58	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
117	20230810	130730	57	100.00	KOSPI		기계	N	N	N	N		N	4760	-40	5	-0.83	524257185	109820	49.80	4850	4860	4705	6240	3360	4800	4773.79	0.00	0	-8957	5173	4986	4783	4596	4393	5080	4690	85	1440	500	2970	5	1	17090379	814	-1.01	1.30	12	0.64	-4703.00	3671.00	16500	20221012	-71.15	2780	20230314	71.22	12630	-62.31	20230420	2780	71.22	20230314	16500	-71.15	20221012	2780	71.22	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
118	20230810	120743	57	100.00	KOSPI		기계	N	N	N	N		N	4765	-35	5	-0.73	502892570	105332	47.77	4850	4860	4705	6240	3360	4800	4774.36	0.00	0	-6554	5173	4986	4783	4596	4393	5080	4690	85	1440	500	2970	5	1	17090379	814	-1.01	1.30	12	0.62	-4703.00	3671.00	16500	20221012	-71.12	2780	20230314	71.40	12630	-62.27	20230420	2780	71.40	20230314	16500	-71.12	20221012	2780	71.40	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
119	20230810	110743	57	100.00	KOSPI		기계	N	N	N	N		N	4740	-60	5	-1.25	450161890	94236	42.74	4850	4860	4705	6240	3360	4800	4776.96	0.00	0	-9463	5173	4986	4783	4596	4393	5080	4690	85	1440	500	2970	5	1	17090379	810	-1.01	1.29	12	0.55	-4703.00	3671.00	16500	20221012	-71.27	2780	20230314	70.50	12630	-62.47	20230420	2780	70.50	20230314	16500	-71.27	20221012	2780	70.50	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
120	20230810	100739	57	100.00	KOSPI		기계	N	N	N	N		N	4780	-20	5	-0.42	303969585	63450	28.77	4850	4860	4720	6240	3360	4800	4790.69	0.00	0	-3453	5173	4986	4783	4596	4393	5080	4690	85	1440	500	2970	5	1	17090379	817	-1.02	1.30	12	0.37	-4703.00	3671.00	16500	20221012	-71.03	2780	20230314	71.94	12630	-62.15	20230420	2780	71.94	20230314	16500	-71.03	20221012	2780	71.94	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
121	20230810	090748	57	100.00	KOSPI		기계	N	N	N	N		N	4755	-45	5	-0.94	76491695	15923	7.22	4850	4860	4720	6240	3360	4800	4803.85	0.00	0	220	5173	4986	4783	4596	4393	5080	4690	85	1440	500	2970	5	1	17090379	813	-1.01	1.30	12	0.09	-4703.00	3671.00	16500	20221012	-71.18	2780	20230314	71.04	12630	-62.35	20230420	2780	71.04	20230314	16500	-71.18	20221012	2780	71.04	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
122	20230809	160738	57	100.00	KOSPI		기계	N	N	N	N		N	4800	160	2	3.45	1054528895	217860	126.76	4640	4970	4580	6030	3250	4640	4840.40	0.00	0	67466	4860	4750	4675	4565	4490	4712	4527	85	1390	500	2870	5	1	17090379	820	-1.02	1.31	12	1.27	-4703.00	3671.00	16500	20221012	-70.91	2780	20230314	72.66	12630	-62.00	20230420	2780	72.66	20230314	16500	-70.91	20221012	2780	72.66	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
123	20230809	150729	57	100.00	KOSPI		기계	N	N	N	N		N	4875	235	2	5.06	1006323315	207871	120.95	4640	4970	4580	6030	3250	4640	4841.10	0.00	0	65012	4860	4750	4675	4565	4490	4712	4527	85	1390	500	2870	5	1	17090379	833	-1.04	1.33	12	1.22	-4703.00	3671.00	16500	20221012	-70.45	2780	20230314	75.36	12630	-61.40	20230420	2780	75.36	20230314	16500	-70.45	20221012	2780	75.36	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
124	20230809	140727	57	100.00	KOSPI		기계	N	N	N	N		N	4880	240	2	5.17	963913365	199171	115.88	4640	4970	4580	6030	3250	4640	4839.63	0.00	0	61855	4860	4750	4675	4565	4490	4712	4527	85	1390	500	2870	5	1	17090379	834	-1.04	1.33	12	1.17	-4703.00	3671.00	16500	20221012	-70.42	2780	20230314	75.54	12630	-61.36	20230420	2780	75.54	20230314	16500	-70.42	20221012	2780	75.54	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
125	20230809	130744	57	100.00	KOSPI		기계	N	N	N	N		N	4910	270	2	5.82	889381160	183921	107.01	4640	4970	4580	6030	3250	4640	4835.67	0.00	0	54653	4860	4750	4675	4565	4490	4712	4527	85	1390	500	2870	5	1	17090379	839	-1.04	1.34	12	1.08	-4703.00	3671.00	16500	20221012	-70.24	2780	20230314	76.62	12630	-61.12	20230420	2780	76.62	20230314	16500	-70.24	20221012	2780	76.62	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
126	20230809	120741	57	100.00	KOSPI		기계	N	N	N	N		N	4865	225	2	4.85	686722365	142731	83.04	4640	4905	4580	6030	3250	4640	4811.30	0.00	0	55717	4860	4750	4675	4565	4490	4712	4527	85	1390	500	2870	5	1	17090379	831	-1.03	1.33	12	0.84	-4703.00	3671.00	16500	20221012	-70.52	2780	20230314	75.00	12630	-61.48	20230420	2780	75.00	20230314	16500	-70.52	20221012	2780	75.00	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
127	20230809	110737	57	100.00	KOSPI		기계	N	N	N	N		N	4815	175	2	3.77	635330105	132130	76.88	4640	4905	4580	6030	3250	4640	4808.37	0.00	0	48372	4860	4750	4675	4565	4490	4712	4527	85	1390	500	2870	5	1	17090379	823	-1.02	1.31	12	0.77	-4703.00	3671.00	16500	20221012	-70.82	2780	20230314	73.20	12630	-61.88	20230420	2780	73.20	20230314	16500	-70.82	20221012	2780	73.20	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
128	20230809	100726	57	100.00	KOSPI		기계	N	N	N	N		N	4800	160	2	3.45	339222295	71168	41.41	4640	4845	4580	6030	3250	4640	4766.50	0.00	0	18247	4860	4750	4675	4565	4490	4712	4527	85	1390	500	2870	5	1	17090379	820	-1.02	1.31	12	0.42	-4703.00	3671.00	16500	20221012	-70.91	2780	20230314	72.66	12630	-62.00	20230420	2780	72.66	20230314	16500	-70.91	20221012	2780	72.66	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
129	20230809	090730	57	100.00	KOSPI		기계	N	N	N	N		N	4640	0	3	0.00	39605060	8585	4.99	4640	4640	4580	6030	3250	4640	4613.29	0.00	0	-6	4860	4750	4675	4565	4490	4712	4527	85	1390	500	2870	5	1	17090379	793	-0.99	1.26	12	0.05	-4703.00	3671.00	16500	20221012	-71.88	2780	20230314	66.91	12630	-63.26	20230420	2780	66.91	20230314	16500	-71.88	20221012	2780	66.91	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
130	20230808	160744	57	100.00	KOSPI		기계	N	N	N	N		N	4640	-95	5	-2.01	796489960	170839	82.56	4735	4785	4600	6150	3315	4735	4662.25	0.00	0	7458	4931	4832	4776	4677	4621	4805	4650	85	1417	500	2930	5	1	17090379	793	-0.99	1.26	12	1.00	-4703.00	3671.00	16500	20221012	-71.88	2780	20230314	66.91	12630	-63.26	20230420	2780	66.91	20230314	16500	-71.88	20221012	2780	66.91	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
131	20230808	150736	57	100.00	KOSPI		기계	N	N	N	N		N	4600	-135	5	-2.85	752580575	161338	77.97	4735	4785	4600	6150	3315	4735	4664.62	0.00	0	7742	4931	4832	4776	4677	4621	4805	4650	85	1417	500	2930	5	1	17090379	786	-0.98	1.25	12	0.94	-4703.00	3671.00	16500	20221012	-72.12	2780	20230314	65.47	12630	-63.58	20230420	2780	65.47	20230314	16500	-72.12	20221012	2780	65.47	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
132	20230808	140732	57	100.00	KOSPI		기계	N	N	N	N		N	4660	-75	5	-1.58	504841455	107743	52.07	4735	4785	4620	6150	3315	4735	4685.61	0.00	0	5982	4931	4832	4776	4677	4621	4805	4650	85	1417	500	2930	5	1	17090379	796	-0.99	1.27	12	0.63	-4703.00	3671.00	16500	20221012	-71.76	2780	20230314	67.63	12630	-63.10	20230420	2780	67.63	20230314	16500	-71.76	20221012	2780	67.63	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
133	20230808	130724	57	100.00	KOSPI		기계	N	N	N	N		N	4655	-80	5	-1.69	452693120	96541	46.66	4735	4785	4620	6150	3315	4735	4689.13	0.00	0	2772	4931	4832	4776	4677	4621	4805	4650	85	1417	500	2930	5	1	17090379	796	-0.99	1.27	12	0.56	-4703.00	3671.00	16500	20221012	-71.79	2780	20230314	67.45	12630	-63.14	20230420	2780	67.45	20230314	16500	-71.79	20221012	2780	67.45	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
134	20230808	120730	57	100.00	KOSPI		기계	N	N	N	N		N	4650	-85	5	-1.80	397883150	84770	40.97	4735	4785	4620	6150	3315	4735	4693.68	0.00	0	667	4931	4832	4776	4677	4621	4805	4650	85	1417	500	2930	5	1	17090379	795	-0.99	1.27	12	0.50	-4703.00	3671.00	16500	20221012	-71.82	2780	20230314	67.27	12630	-63.18	20230420	2780	67.27	20230314	16500	-71.82	20221012	2780	67.27	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
135	20230808	110721	57	100.00	KOSPI		기계	N	N	N	N		N	4645	-90	5	-1.90	346653140	73762	35.65	4735	4785	4620	6150	3315	4735	4699.62	0.00	0	-2898	4931	4832	4776	4677	4621	4805	4650	85	1417	500	2930	5	1	17090379	794	-0.99	1.27	12	0.43	-4703.00	3671.00	16500	20221012	-71.85	2780	20230314	67.09	12630	-63.22	20230420	2780	67.09	20230314	16500	-71.85	20221012	2780	67.09	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
136	20230808	100733	57	100.00	KOSPI		기계	N	N	N	N		N	4715	-20	5	-0.42	159822170	33785	16.33	4735	4785	4710	6150	3315	4735	4730.57	0.00	0	-3508	4931	4832	4776	4677	4621	4805	4650	85	1417	500	2930	5	1	17090379	806	-1.00	1.28	12	0.20	-4703.00	3671.00	16500	20221012	-71.42	2780	20230314	69.60	12630	-62.67	20230420	2780	69.60	20230314	16500	-71.42	20221012	2780	69.60	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
137	20230808	090735	57	100.00	KOSPI		기계	N	N	N	N		N	4745	10	2	0.21	24234290	5107	2.47	4735	4785	4720	6150	3315	4735	4745.31	0.00	0	-1169	4931	4832	4776	4677	4621	4805	4650	85	1417	500	2930	5	1	17090379	811	-1.01	1.29	12	0.03	-4703.00	3671.00	16500	20221012	-71.24	2780	20230314	70.68	12630	-62.43	20230420	2780	70.68	20230314	16500	-71.24	20221012	2780	70.68	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
138	20230807	160729	57	100.00	KOSPI		기계	N	N	N	N		N	4735	-145	5	-2.97	983624695	205757	45.76	4865	4875	4720	6340	3420	4880	4780.52	0.00	0	13392	5606	5242	4956	4592	4306	5425	4775	85	1460	500	3020	5	1	17090379	809	-1.01	1.29	12	1.20	-4703.00	3671.00	16500	20221012	-71.30	2780	20230314	70.32	12630	-62.51	20230420	2780	70.32	20230314	16500	-71.30	20221012	2780	70.32	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
139	20230807	150728	57	100.00	KOSPI		기계	N	N	N	N		N	4760	-120	5	-2.46	961975855	201190	44.74	4865	4875	4720	6340	3420	4880	4781.43	0.00	0	13940	5606	5242	4956	4592	4306	5425	4775	85	1460	500	3020	5	1	17090379	814	-1.01	1.30	12	1.18	-4703.00	3671.00	16500	20221012	-71.15	2780	20230314	71.22	12630	-62.31	20230420	2780	71.22	20230314	16500	-71.15	20221012	2780	71.22	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
140	20230807	140732	57	100.00	KOSPI		기계	N	N	N	N		N	4755	-125	5	-2.56	858066770	179277	39.87	4865	4875	4730	6340	3420	4880	4786.26	0.00	0	13209	5606	5242	4956	4592	4306	5425	4775	85	1460	500	3020	5	1	17090379	813	-1.01	1.30	12	1.05	-4703.00	3671.00	16500	20221012	-71.18	2780	20230314	71.04	12630	-62.35	20230420	2780	71.04	20230314	16500	-71.18	20221012	2780	71.04	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
141	20230807	130725	57	100.00	KOSPI		기계	N	N	N	N		N	4775	-105	5	-2.15	757097855	157985	35.13	4865	4875	4740	6340	3420	4880	4792.21	0.00	0	15109	5606	5242	4956	4592	4306	5425	4775	85	1460	500	3020	5	1	17090379	816	-1.02	1.30	12	0.92	-4703.00	3671.00	16500	20221012	-71.06	2780	20230314	71.76	12630	-62.19	20230420	2780	71.76	20230314	16500	-71.06	20221012	2780	71.76	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
142	20230807	120723	57	100.00	KOSPI		기계	N	N	N	N		N	4855	-25	5	-0.51	604908930	126165	28.06	4865	4875	4750	6340	3420	4880	4794.59	0.00	0	18299	5606	5242	4956	4592	4306	5425	4775	85	1460	500	3020	5	1	17090379	830	-1.03	1.32	12	0.74	-4703.00	3671.00	16500	20221012	-70.58	2780	20230314	74.64	12630	-61.56	20230420	2780	74.64	20230314	16500	-70.58	20221012	2780	74.64	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
143	20230807	110718	57	100.00	KOSPI		기계	N	N	N	N		N	4800	-80	5	-1.64	532427875	111186	24.73	4865	4875	4750	6340	3420	4880	4788.62	0.00	0	12542	5606	5242	4956	4592	4306	5425	4775	85	1460	500	3020	5	1	17090379	820	-1.02	1.31	12	0.65	-4703.00	3671.00	16500	20221012	-70.91	2780	20230314	72.66	12630	-62.00	20230420	2780	72.66	20230314	16500	-70.91	20221012	2780	72.66	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
144	20230807	100726	57	100.00	KOSPI		기계	N	N	N	N		N	4770	-110	5	-2.25	293775595	61323	13.64	4865	4870	4750	6340	3420	4880	4790.63	0.00	0	3934	5606	5242	4956	4592	4306	5425	4775	85	1460	500	3020	5	1	17090379	815	-1.01	1.30	12	0.36	-4703.00	3671.00	16500	20221012	-71.09	2780	20230314	71.58	12630	-62.23	20230420	2780	71.58	20230314	16500	-71.09	20221012	2780	71.58	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
145	20230807	090724	57	100.00	KOSPI		기계	N	N	N	N		N	4780	-100	5	-2.05	78014215	16196	3.60	4865	4870	4750	6340	3420	4880	4816.88	0.00	0	3143	5606	5242	4956	4592	4306	5425	4775	85	1460	500	3020	5	1	17090379	817	-1.02	1.30	12	0.09	-4703.00	3671.00	16500	20221012	-71.03	2780	20230314	71.94	12630	-62.15	20230420	2780	71.94	20230314	16500	-71.03	20221012	2780	71.94	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
146	20230804	160719	57	100.00	KOSPI		기계	N	N	N	N		N	4880	30	2	0.62	2234625710	448559	213.88	4840	5320	4670	6300	3395	4850	4981.82	0.00	0	-55397	5133	4991	4858	4716	4583	4925	4650	85	1452	500	3000	5	1	17090379	834	-1.04	1.33	12	2.62	-4703.00	3671.00	16500	20221012	-70.42	2780	20230314	75.54	12630	-61.36	20230420	2780	75.54	20230314	16500	-70.42	20221012	2780	75.54	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
147	20230804	150718	57	100.00	KOSPI		기계	N	N	N	N		N	4925	75	2	1.55	2172884655	435917	207.86	4840	5320	4670	6300	3395	4850	4984.63	0.00	0	-56360	5133	4991	4858	4716	4583	4925	4650	85	1452	500	3000	5	1	17090379	842	-1.05	1.34	12	2.55	-4703.00	3671.00	16500	20221012	-70.15	2780	20230314	77.16	12630	-61.01	20230420	2780	77.16	20230314	16500	-70.15	20221012	2780	77.16	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
148	20230804	140730	57	100.00	KOSPI		기계	N	N	N	N		N	4900	50	2	1.03	2068121715	414619	197.70	4840	5320	4670	6300	3395	4850	4988.01	0.00	0	-59378	5133	4991	4858	4716	4583	4925	4650	85	1452	500	3000	5	1	17090379	837	-1.04	1.33	12	2.43	-4703.00	3671.00	16500	20221012	-70.30	2780	20230314	76.26	12630	-61.20	20230420	2780	76.26	20230314	16500	-70.30	20221012	2780	76.26	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
149	20230804	130717	57	100.00	KOSPI		기계	N	N	N	N		N	4875	25	2	0.52	1987604915	398132	189.84	4840	5320	4670	6300	3395	4850	4992.33	0.00	0	-62385	5133	4991	4858	4716	4583	4925	4650	85	1452	500	3000	5	1	17090379	833	-1.04	1.33	12	2.33	-4703.00	3671.00	16500	20221012	-70.45	2780	20230314	75.36	12630	-61.40	20230420	2780	75.36	20230314	16500	-70.45	20221012	2780	75.36	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
150	20230804	120715	57	100.00	KOSPI		기계	N	N	N	N		N	4900	50	2	1.03	1757822650	350845	167.29	4840	5320	4670	6300	3395	4850	5010.25	0.00	0	-49235	5133	4991	4858	4716	4583	4925	4650	85	1452	500	3000	5	1	17090379	837	-1.04	1.33	12	2.05	-4703.00	3671.00	16500	20221012	-70.30	2780	20230314	76.26	12630	-61.20	20230420	2780	76.26	20230314	16500	-70.30	20221012	2780	76.26	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
151	20230804	110722	57	100.00	KOSPI		기계	N	N	N	N		N	4900	50	2	1.03	1632404975	325226	155.08	4840	5320	4670	6300	3395	4850	5019.29	0.00	0	-43228	5133	4991	4858	4716	4583	4925	4650	85	1452	500	3000	5	1	17090379	837	-1.04	1.33	12	1.90	-4703.00	3671.00	16500	20221012	-70.30	2780	20230314	76.26	12630	-61.20	20230420	2780	76.26	20230314	16500	-70.30	20221012	2780	76.26	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
152	20230804	100712	57	100.00	KOSPI		기계	N	N	N	N		N	4935	85	2	1.75	1401969295	278388	132.74	4840	5320	4670	6300	3395	4850	5036.03	0.00	0	-38514	5133	4991	4858	4716	4583	4925	4650	85	1452	500	3000	5	1	17090379	843	-1.05	1.34	12	1.63	-4703.00	3671.00	16500	20221012	-70.09	2780	20230314	77.52	12630	-60.93	20230420	2780	77.52	20230314	16500	-70.09	20221012	2780	77.52	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
153	20230804	090711	57	100.00	KOSPI		기계	N	N	N	N		N	4790	-60	5	-1.24	122536960	25709	12.26	4840	4840	4670	6300	3395	4850	4766.31	0.00	0	3884	5133	4991	4858	4716	4583	4925	4650	85	1452	500	3000	5	1	17090379	819	-1.02	1.30	12	0.15	-4703.00	3671.00	16500	20221012	-70.97	2780	20230314	72.30	12630	-62.07	20230420	2780	72.30	20230314	16500	-70.97	20221012	2780	72.30	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
154	20230803	160712	57	100.00	KOSPI		기계	N	N	N	N		N	4850	-135	5	-2.71	995441195	206689	95.46	4920	5000	4725	6480	3490	4985	4816.13	0.00	0	-1628	5295	5140	5045	4890	4795	5092	4842	85	1495	500	3090	5	1	17090379	829	-1.03	1.32	12	1.21	-4703.00	3671.00	16500	20221012	-70.61	2780	20230314	74.46	12630	-61.60	20230420	2780	74.46	20230314	16500	-70.61	20221012	2780	74.46	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
155	20230803	150718	57	100.00	KOSPI		기계	N	N	N	N		N	4855	-130	5	-2.61	968368965	201118	92.89	4920	5000	4725	6480	3490	4985	4814.93	0.00	0	-2001	5295	5140	5045	4890	4795	5092	4842	85	1495	500	3090	5	1	17090379	830	-1.03	1.32	12	1.18	-4703.00	3671.00	16500	20221012	-70.58	2780	20230314	74.64	12630	-61.56	20230420	2780	74.64	20230314	16500	-70.58	20221012	2780	74.64	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
156	20230803	140711	57	100.00	KOSPI		기계	N	N	N	N		N	4830	-155	5	-3.11	887018350	184388	85.16	4920	5000	4725	6480	3490	4985	4810.61	0.00	0	-4204	5295	5140	5045	4890	4795	5092	4842	85	1495	500	3090	5	1	17090379	825	-1.03	1.32	12	1.08	-4703.00	3671.00	16500	20221012	-70.73	2780	20230314	73.74	12630	-61.76	20230420	2780	73.74	20230314	16500	-70.73	20221012	2780	73.74	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
157	20230803	130715	57	100.00	KOSPI		기계	N	N	N	N		N	4830	-155	5	-3.11	786906895	163591	75.56	4920	5000	4725	6480	3490	4985	4810.21	0.00	0	-8949	5295	5140	5045	4890	4795	5092	4842	85	1495	500	3090	5	1	17090379	825	-1.03	1.32	12	0.96	-4703.00	3671.00	16500	20221012	-70.73	2780	20230314	73.74	12630	-61.76	20230420	2780	73.74	20230314	16500	-70.73	20221012	2780	73.74	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
158	20230803	120717	57	100.00	KOSPI		기계	N	N	N	N		N	4760	-225	5	-4.51	707313070	146941	67.87	4920	5000	4725	6480	3490	4985	4813.59	0.00	0	-14847	5295	5140	5045	4890	4795	5092	4842	85	1495	500	3090	5	1	17090379	814	-1.01	1.30	12	0.86	-4703.00	3671.00	16500	20221012	-71.15	2780	20230314	71.22	12630	-62.31	20230420	2780	71.22	20230314	16500	-71.15	20221012	2780	71.22	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
159	20230803	110708	57	100.00	KOSPI		기계	N	N	N	N		N	4750	-235	5	-4.71	577850355	119635	55.25	4920	5000	4730	6480	3490	4985	4830.11	0.00	0	-17151	5295	5140	5045	4890	4795	5092	4842	85	1495	500	3090	5	1	17090379	812	-1.01	1.29	12	0.70	-4703.00	3671.00	16500	20221012	-71.21	2780	20230314	70.86	12630	-62.39	20230420	2780	70.86	20230314	16500	-71.21	20221012	2780	70.86	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
160	20230803	100708	57	100.00	KOSPI		기계	N	N	N	N		N	4835	-150	5	-3.01	327742885	67409	31.13	4920	5000	4800	6480	3490	4985	4862.00	0.00	0	389	5295	5140	5045	4890	4795	5092	4842	85	1495	500	3090	5	1	17090379	826	-1.03	1.32	12	0.39	-4703.00	3671.00	16500	20221012	-70.70	2780	20230314	73.92	12630	-61.72	20230420	2780	73.92	20230314	16500	-70.70	20221012	2780	73.92	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
161	20230803	090708	57	100.00	KOSPI		기계	N	N	N	N		N	4840	-145	5	-2.91	33581945	6869	3.17	4920	4975	4835	6480	3490	4985	4888.91	0.00	0	-1772	5295	5140	5045	4890	4795	5092	4842	85	1495	500	3090	5	1	17090379	827	-1.03	1.32	12	0.04	-4703.00	3671.00	16500	20221012	-70.67	2780	20230314	74.10	12630	-61.68	20230420	2780	74.10	20230314	16500	-70.67	20221012	2780	74.10	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
162	20230802	160712	57	100.00	KOSPI		기계	N	N	N	N		N	4985	-165	5	-3.20	1076893090	214731	93.82	5070	5200	4950	6690	3610	5150	5015.30	0.00	0	-33517	5463	5306	5173	5016	4883	5240	4950	85	1540	500	3190	5	1	17090379	852	-1.06	1.36	12	1.26	-4703.00	3671.00	16500	20221012	-69.79	2780	20230314	79.32	12630	-60.53	20230420	2780	79.32	20230314	16500	-69.79	20221012	2780	79.32	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
163	20230802	150721	57	100.00	KOSPI		기계	N	N	N	N		N	4975	-175	5	-3.40	1008572360	200975	87.81	5070	5200	4950	6690	3610	5150	5018.40	0.00	0	-32814	5463	5306	5173	5016	4883	5240	4950	85	1540	500	3190	5	1	17090379	850	-1.06	1.36	12	1.18	-4703.00	3671.00	16500	20221012	-69.85	2780	20230314	78.96	12630	-60.61	20230420	2780	78.96	20230314	16500	-69.85	20221012	2780	78.96	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
164	20230802	140714	57	100.00	KOSPI		기계	N	N	N	N		N	4960	-190	5	-3.69	833933565	165803	72.44	5070	5200	4950	6690	3610	5150	5029.66	0.00	0	-27247	5463	5306	5173	5016	4883	5240	4950	85	1540	500	3190	5	1	17090379	848	-1.05	1.35	12	0.97	-4703.00	3671.00	16500	20221012	-69.94	2780	20230314	78.42	12630	-60.73	20230420	2780	78.42	20230314	16500	-69.94	20221012	2780	78.42	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
165	20230802	130710	57	100.00	KOSPI		기계	N	N	N	N		N	4980	-170	5	-3.30	685803965	135966	59.41	5070	5200	4965	6690	3610	5150	5043.93	0.00	0	-15674	5463	5306	5173	5016	4883	5240	4950	85	1540	500	3190	5	1	17090379	851	-1.06	1.36	12	0.80	-4703.00	3671.00	16500	20221012	-69.82	2780	20230314	79.14	12630	-60.57	20230420	2780	79.14	20230314	16500	-69.82	20221012	2780	79.14	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
166	20230802	120704	57	100.00	KOSPI		기계	N	N	N	N		N	5000	-150	5	-2.91	588707560	116488	50.90	5070	5200	4965	6690	3610	5150	5053.80	0.00	0	-9763	5463	5306	5173	5016	4883	5240	4950	85	1540	500	3190	10	1	17090379	855	-1.06	1.36	12	0.68	-4703.00	3671.00	16500	20221012	-69.70	2780	20230314	79.86	12630	-60.41	20230420	2780	79.86	20230314	16500	-69.70	20221012	2780	79.86	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
167	20230802	110705	57	100.00	KOSPI		기계	N	N	N	N		N	5030	-120	5	-2.33	381069010	74842	32.70	5070	5200	5010	6690	3610	5150	5091.64	0.00	0	-97	5463	5306	5173	5016	4883	5240	4950	85	1540	500	3190	10	1	17090379	860	-1.07	1.37	12	0.44	-4703.00	3671.00	16500	20221012	-69.52	2780	20230314	80.94	12630	-60.17	20230420	2780	80.94	20230314	16500	-69.52	20221012	2780	80.94	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
168	20230802	100707	57	100.00	KOSPI		기계	N	N	N	N		N	5170	20	2	0.39	175743730	34311	14.99	5070	5200	5050	6690	3610	5150	5122.08	0.00	0	5868	5463	5306	5173	5016	4883	5240	4950	85	1540	500	3190	10	1	17090379	884	-1.10	1.41	12	0.20	-4703.00	3671.00	16500	20221012	-68.67	2780	20230314	85.97	12630	-59.07	20230420	2780	85.97	20230314	16500	-68.67	20221012	2780	85.97	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
169	20230802	090706	57	100.00	KOSPI		기계	N	N	N	N		N	5190	40	2	0.78	41498980	8108	3.54	5070	5190	5070	6690	3610	5150	5118.26	0.00	0	3125	5463	5306	5173	5016	4883	5240	4950	85	1540	500	3190	10	1	17090379	887	-1.10	1.41	12	0.05	-4703.00	3671.00	16500	20221012	-68.55	2780	20230314	86.69	12630	-58.91	20230420	2780	86.69	20230314	16500	-68.55	20221012	2780	86.69	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
170	20230801	160707	57	100.00	KOSPI		기계	N	N	N	N		N	5150	-80	5	-1.53	1173873520	227055	107.60	5230	5330	5040	6790	3670	5230	5170.08	0.00	0	-21030	5563	5396	5193	5026	4823	5480	5110	85	1560	500	3240	10	1	17090379	880	-1.10	1.40	12	1.33	-4703.00	3671.00	16500	20221012	-68.79	2780	20230314	85.25	12630	-59.22	20230420	2780	85.25	20230314	16500	-68.79	20221012	2780	85.25	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
171	20230801	150703	57	100.00	KOSPI		기계	N	N	N	N		N	5120	-110	5	-2.10	1135633160	219622	104.08	5230	5330	5040	6790	3670	5230	5170.85	0.00	0	-21404	5563	5396	5193	5026	4823	5480	5110	85	1560	500	3240	10	1	17090379	875	-1.09	1.39	12	1.29	-4703.00	3671.00	16500	20221012	-68.97	2780	20230314	84.17	12630	-59.46	20230420	2780	84.17	20230314	16500	-68.97	20221012	2780	84.17	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
172	20230801	140717	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-130	5	-2.49	1037670760	200457	94.99	5230	5330	5040	6790	3670	5230	5176.53	0.00	0	-24227	5563	5396	5193	5026	4823	5480	5110	85	1560	500	3240	10	1	17090379	872	-1.08	1.39	12	1.17	-4703.00	3671.00	16500	20221012	-69.09	2780	20230314	83.45	12630	-59.62	20230420	2780	83.45	20230314	16500	-69.09	20221012	2780	83.45	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
173	20230801	130701	57	100.00	KOSPI		기계	N	N	N	N		N	5150	-80	5	-1.53	742101290	142362	67.46	5230	5330	5100	6790	3670	5230	5212.78	0.00	0	-7689	5563	5396	5193	5026	4823	5480	5110	85	1560	500	3240	10	1	17090379	880	-1.10	1.40	12	0.83	-4703.00	3671.00	16500	20221012	-68.79	2780	20230314	85.25	12630	-59.22	20230420	2780	85.25	20230314	16500	-68.79	20221012	2780	85.25	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
174	20230801	120701	57	100.00	KOSPI		기계	N	N	N	N		N	5200	-30	5	-0.57	647770800	124154	58.84	5230	5330	5100	6790	3670	5230	5217.48	0.00	0	2521	5563	5396	5193	5026	4823	5480	5110	85	1560	500	3240	10	1	17090379	889	-1.11	1.42	12	0.73	-4703.00	3671.00	16500	20221012	-68.48	2780	20230314	87.05	12630	-58.83	20230420	2780	87.05	20230314	16500	-68.48	20221012	2780	87.05	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
175	20230801	110658	57	100.00	KOSPI		기계	N	N	N	N		N	5240	10	2	0.19	549222810	105262	49.88	5230	5330	5100	6790	3670	5230	5217.67	0.00	0	6071	5563	5396	5193	5026	4823	5480	5110	85	1560	500	3240	10	1	17090379	896	-1.11	1.43	12	0.62	-4703.00	3671.00	16500	20221012	-68.24	2780	20230314	88.49	12630	-58.51	20230420	2780	88.49	20230314	16500	-68.24	20221012	2780	88.49	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
176	20230801	100703	57	100.00	KOSPI		기계	N	N	N	N		N	5230	0	3	0.00	374924180	72205	34.22	5230	5290	5100	6790	3670	5230	5192.50	0.00	0	10436	5563	5396	5193	5026	4823	5480	5110	85	1560	500	3240	10	1	17090379	894	-1.11	1.42	12	0.42	-4703.00	3671.00	16500	20221012	-68.30	2780	20230314	88.13	12630	-58.59	20230420	2780	88.13	20230314	16500	-68.30	20221012	2780	88.13	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
177	20230801	090657	57	100.00	KOSPI		기계	N	N	N	N		N	5110	-120	5	-2.29	57398020	11137	5.28	5230	5230	5110	6790	3670	5230	5153.81	0.00	0	-856	5563	5396	5193	5026	4823	5480	5110	85	1560	500	3240	10	1	17090379	873	-1.09	1.39	12	0.07	-4703.00	3671.00	16500	20221012	-69.03	2780	20230314	83.81	12630	-59.54	20230420	2780	83.81	20230314	16500	-69.03	20221012	2780	83.81	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N