KissMeData/018880/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	160334	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9110	-160	5	-1.73	12781613500	1402556	207.84	9230	9270	9020	12050	6490	9270	9113.09	16.91	0	279218	9530	9400	9310	9180	9090	9355	9135	534	2780	100	6850	10	1	533800000	48629	239.74	2.17	12	0.26	38.00	4191.00	11950	20220908	-23.77	7100	20221017	28.31	10170	-10.42	20230510	8000	13.88	20230103	11950	-23.77	20220908	7100	28.31	20221017	0.12	Y	018880	100	533 억		90263817	N	N	35463	N	00	N
3	20230831	150422	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9120	-150	5	-1.62	7057480590	774265	114.73	9230	9270	9020	12050	6490	9270	9115.07	16.91	0	79235	9530	9400	9310	9180	9090	9355	9135	534	2780	100	6850	10	1	533800000	48683	240.00	2.18	12	0.15	38.00	4191.00	11950	20220908	-23.68	7100	20221017	28.45	10170	-10.32	20230510	8000	14.00	20230103	11950	-23.68	20220908	7100	28.45	20221017	0.12	Y	018880	100	533 억		90263817	N	N	54626	N	00	N
4	20230831	140441	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9140	-130	5	-1.40	5849675900	642017	95.14	9230	9270	9020	12050	6490	9270	9111.40	16.91	0	48082	9530	9400	9310	9180	9090	9355	9135	534	2780	100	6850	10	1	533800000	48789	240.53	2.18	12	0.12	38.00	4191.00	11950	20220908	-23.51	7100	20221017	28.73	10170	-10.13	20230510	8000	14.25	20230103	11950	-23.51	20220908	7100	28.73	20221017	0.12	Y	018880	100	533 억		90263817	N	N	54626	N	00	N
5	20230831	130432	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9140	-130	5	-1.40	4731218310	519465	76.98	9230	9270	9020	12050	6490	9270	9107.87	16.91	0	3051	9530	9400	9310	9180	9090	9355	9135	534	2780	100	6850	10	1	533800000	48789	240.53	2.18	12	0.10	38.00	4191.00	11950	20220908	-23.51	7100	20221017	28.73	10170	-10.13	20230510	8000	14.25	20230103	11950	-23.51	20220908	7100	28.73	20221017	0.12	Y	018880	100	533 억		90263817	N	N	54626	N	00	N
6	20230831	120436	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9120	-150	5	-1.62	4072357570	447196	66.27	9230	9270	9020	12050	6490	9270	9106.43	16.91	0	-16614	9530	9400	9310	9180	9090	9355	9135	534	2780	100	6850	10	1	533800000	48683	240.00	2.18	12	0.08	38.00	4191.00	11950	20220908	-23.68	7100	20221017	28.45	10170	-10.32	20230510	8000	14.00	20230103	11950	-23.68	20220908	7100	28.45	20221017	0.12	Y	018880	100	533 억		90263817	N	N	54626	N	00	N
7	20230831	110615	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9050	-220	5	-2.37	3337102850	366337	54.29	9230	9270	9020	12050	6490	9270	9109.38	16.91	0	-32956	9530	9400	9310	9180	9090	9355	9135	534	2780	100	6850	10	1	533800000	48309	238.16	2.16	12	0.07	38.00	4191.00	11950	20220908	-24.27	7100	20221017	27.46	10170	-11.01	20230510	8000	13.12	20230103	11950	-24.27	20220908	7100	27.46	20221017	0.12	Y	018880	100	533 억		90263817	N	N	54626	N	00	N
8	20230831	100502	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9160	-110	5	-1.19	1555901940	169939	25.18	9230	9270	9110	12050	6490	9270	9155.65	16.91	0	-23529	9530	9400	9310	9180	9090	9355	9135	534	2780	100	6850	10	1	533800000	48896	241.05	2.19	12	0.03	38.00	4191.00	11950	20220908	-23.35	7100	20221017	29.01	10170	-9.93	20230510	8000	14.50	20230103	11950	-23.35	20220908	7100	29.01	20221017	0.12	Y	018880	100	533 억		90263817	N	N	54626	N	00	N
9	20230831	090401	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9190	-80	5	-0.86	185072970	20081	2.98	9230	9270	9190	12050	6490	9270	9216.31	16.91	0	3269	9530	9400	9310	9180	9090	9355	9135	534	2780	100	6850	10	1	533800000	49056	241.84	2.19	12	0.00	38.00	4191.00	11950	20220908	-23.10	7100	20221017	29.44	10170	-9.64	20230510	8000	14.88	20230103	11950	-23.10	20220908	7100	29.44	20221017	0.12	Y	018880	100	533 억		90263817	N	N	54626	N	00	N
10	20230830	160336	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9270	20	2	0.22	5928731980	635355	75.96	9310	9440	9220	12020	6480	9250	9331.52	16.90	0	210782	9410	9330	9250	9170	9090	9370	9210	534	2770	100	6840	10	1	533800000	49483	243.95	2.21	12	0.12	38.00	4191.00	11950	20220908	-22.43	7100	20221017	30.56	10170	-8.85	20230510	8000	15.88	20230103	11950	-22.43	20220908	7100	30.56	20221017	0.13	Y	018880	100	533 억		90217264	N	N	54625	N	00	N
11	20230830	150411	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9260	10	2	0.11	5438940110	582481	69.64	9310	9440	9220	12020	6480	9250	9337.54	16.90	0	194758	9410	9330	9250	9170	9090	9370	9210	534	2770	100	6840	10	1	533800000	49430	243.68	2.21	12	0.11	38.00	4191.00	11950	20220908	-22.51	7100	20221017	30.42	10170	-8.95	20230510	8000	15.75	20230103	11950	-22.51	20220908	7100	30.42	20221017	0.13	Y	018880	100	533 억		90217264	N	N	62017	N	00	N
12	20230830	140436	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9280	30	2	0.32	4657867310	498067	59.55	9310	9440	9220	12020	6480	9250	9351.89	16.90	0	179219	9410	9330	9250	9170	9090	9370	9210	534	2770	100	6840	10	1	533800000	49537	244.21	2.21	12	0.09	38.00	4191.00	11950	20220908	-22.34	7100	20221017	30.70	10170	-8.75	20230510	8000	16.00	20230103	11950	-22.34	20220908	7100	30.70	20221017	0.13	Y	018880	100	533 억		90217264	N	N	62017	N	00	N
13	20230830	130421	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9280	30	2	0.32	3928738310	419283	50.13	9310	9440	9260	12020	6480	9250	9370.13	16.90	0	176397	9410	9330	9250	9170	9090	9370	9210	534	2770	100	6840	10	1	533800000	49537	244.21	2.21	12	0.08	38.00	4191.00	11950	20220908	-22.34	7100	20221017	30.70	10170	-8.75	20230510	8000	16.00	20230103	11950	-22.34	20220908	7100	30.70	20221017	0.13	Y	018880	100	533 억		90217264	N	N	62017	N	00	N
14	20230830	120430	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9330	80	2	0.86	3359457460	357986	42.80	9310	9440	9300	12020	6480	9250	9384.33	16.90	0	174834	9410	9330	9250	9170	9090	9370	9210	534	2770	100	6840	10	1	533800000	49804	245.53	2.23	12	0.07	38.00	4191.00	11950	20220908	-21.92	7100	20221017	31.41	10170	-8.26	20230510	8000	16.62	20230103	11950	-21.92	20220908	7100	31.41	20221017	0.13	Y	018880	100	533 억		90217264	N	N	62017	N	00	N
15	20230830	110613	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9430	180	2	1.95	2855585100	304326	36.38	9310	9440	9300	12020	6480	9250	9383.31	16.90	0	153490	9410	9330	9250	9170	9090	9370	9210	534	2770	100	6840	10	1	533800000	50337	248.16	2.25	12	0.06	38.00	4191.00	11950	20220908	-21.09	7100	20221017	32.82	10170	-7.28	20230510	8000	17.88	20230103	11950	-21.09	20220908	7100	32.82	20221017	0.13	Y	018880	100	533 억		90217264	N	N	62017	N	00	N
16	20230830	100451	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9390	140	2	1.51	1897718620	202434	24.20	9310	9430	9300	12020	6480	9250	9374.51	16.90	0	99466	9410	9330	9250	9170	9090	9370	9210	534	2770	100	6840	10	1	533800000	50124	247.11	2.24	12	0.04	38.00	4191.00	11950	20220908	-21.42	7100	20221017	32.25	10170	-7.67	20230510	8000	17.38	20230103	11950	-21.42	20220908	7100	32.25	20221017	0.13	Y	018880	100	533 억		90217264	N	N	62017	N	00	N
17	20230830	090356	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9360	110	2	1.19	303832170	32557	3.89	9310	9380	9300	12020	6480	9250	9332.31	16.90	0	20672	9410	9330	9250	9170	9090	9370	9210	534	2770	100	6840	10	1	533800000	49964	246.32	2.23	12	0.01	38.00	4191.00	11950	20220908	-21.67	7100	20221017	31.83	10170	-7.96	20230510	8000	17.00	20230103	11950	-21.67	20220908	7100	31.83	20221017	0.13	Y	018880	100	533 억		90217264	N	N	62017	N	00	N
18	20230829	160332	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9250	90	2	0.98	7136352440	770603	93.38	9240	9330	9170	11900	6420	9160	9260.74	16.90	0	446824	9460	9310	9190	9040	8920	9250	8980	534	2740	100	6770	10	1	533800000	49377	243.42	2.21	12	0.14	38.00	4191.00	11950	20220908	-22.59	7100	20221017	30.28	10170	-9.05	20230510	8000	15.62	20230103	11950	-22.59	20220908	7100	30.28	20221017	0.12	Y	018880	100	533 억		90187758	N	N	62017	N	00	N
19	20230829	150413	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9260	100	2	1.09	6553919760	707679	85.76	9240	9330	9170	11900	6420	9160	9261.15	16.90	0	430770	9460	9310	9190	9040	8920	9250	8980	534	2740	100	6770	10	1	533800000	49430	243.68	2.21	12	0.13	38.00	4191.00	11950	20220908	-22.51	7100	20221017	30.42	10170	-8.95	20230510	8000	15.75	20230103	11950	-22.51	20220908	7100	30.42	20221017	0.12	Y	018880	100	533 억		90187758	N	N	37491	N	00	N
20	20230829	140442	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9230	70	2	0.76	5647161300	609852	73.90	9240	9330	9170	11900	6420	9160	9259.89	16.90	0	384346	9460	9310	9190	9040	8920	9250	8980	534	2740	100	6770	10	1	533800000	49270	242.89	2.20	12	0.11	38.00	4191.00	11950	20220908	-22.76	7100	20221017	30.00	10170	-9.24	20230510	8000	15.38	20230103	11950	-22.76	20220908	7100	30.00	20221017	0.12	Y	018880	100	533 억		90187758	N	N	37491	N	00	N
21	20230829	130425	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9260	100	2	1.09	5022827260	542337	65.72	9240	9330	9170	11900	6420	9160	9261.45	16.90	0	335741	9460	9310	9190	9040	8920	9250	8980	534	2740	100	6770	10	1	533800000	49430	243.68	2.21	12	0.10	38.00	4191.00	11950	20220908	-22.51	7100	20221017	30.42	10170	-8.95	20230510	8000	15.75	20230103	11950	-22.51	20220908	7100	30.42	20221017	0.12	Y	018880	100	533 억		90187758	N	N	37491	N	00	N
22	20230829	120437	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9260	100	2	1.09	4566838800	493062	59.75	9240	9330	9170	11900	6420	9160	9262.20	16.90	0	305281	9460	9310	9190	9040	8920	9250	8980	534	2740	100	6770	10	1	533800000	49430	243.68	2.21	12	0.09	38.00	4191.00	11950	20220908	-22.51	7100	20221017	30.42	10170	-8.95	20230510	8000	15.75	20230103	11950	-22.51	20220908	7100	30.42	20221017	0.12	Y	018880	100	533 억		90187758	N	N	37491	N	00	N
23	20230829	110700	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9290	130	2	1.42	3944719100	426095	51.63	9240	9330	9170	11900	6420	9160	9257.84	16.90	0	264007	9460	9310	9190	9040	8920	9250	8980	534	2740	100	6770	10	1	533800000	49590	244.47	2.22	12	0.08	38.00	4191.00	11950	20220908	-22.26	7100	20221017	30.85	10170	-8.65	20230510	8000	16.12	20230103	11950	-22.26	20220908	7100	30.85	20221017	0.12	Y	018880	100	533 억		90187758	N	N	37491	N	00	N
24	20230829	100503	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9220	60	2	0.66	1700986850	184221	22.32	9240	9330	9170	11900	6420	9160	9233.41	16.90	0	83112	9460	9310	9190	9040	8920	9250	8980	534	2740	100	6770	10	1	533800000	49216	242.63	2.20	12	0.03	38.00	4191.00	11950	20220908	-22.85	7100	20221017	29.86	10170	-9.34	20230510	8000	15.25	20230103	11950	-22.85	20220908	7100	29.86	20221017	0.12	Y	018880	100	533 억		90187758	N	N	37491	N	00	N
25	20230829	090324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9280	120	2	1.31	322574280	34880	4.23	9240	9290	9180	11900	6420	9160	9248.13	16.90	0	20255	9460	9310	9190	9040	8920	9250	8980	534	2740	100	6770	10	1	533800000	49537	244.21	2.21	12	0.01	38.00	4191.00	11950	20220908	-22.34	7100	20221017	30.70	10170	-8.75	20230510	8000	16.00	20230103	11950	-22.34	20220908	7100	30.70	20221017	0.12	Y	018880	100	533 억		90187758	N	N	37491	N	00	N
26	20230828	160324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9160	30	2	0.33	6335701500	688432	103.42	9220	9340	9070	11860	6400	9130	9203.10	16.89	0	280655	9350	9240	9110	9000	8870	9295	9055	534	2730	100	6750	10	1	533800000	48896	241.05	2.19	12	0.13	38.00	4191.00	11950	20220908	-23.35	7100	20221017	29.01	10170	-9.93	20230510	8000	14.50	20230103	11950	-23.35	20220908	7100	29.01	20221017	0.12	Y	018880	100	533 억		90143372	N	N	37491	N	00	N
27	20230828	150327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9160	30	2	0.33	5074035400	550638	82.72	9220	9340	9070	11860	6400	9130	9214.83	16.89	0	254556	9350	9240	9110	9000	8870	9295	9055	534	2730	100	6750	10	1	533800000	48896	241.05	2.19	12	0.10	38.00	4191.00	11950	20220908	-23.35	7100	20221017	29.01	10170	-9.93	20230510	8000	14.50	20230103	11950	-23.35	20220908	7100	29.01	20221017	0.12	Y	018880	100	533 억		90143372	N	N	40228	N	00	N
28	20230828	140327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9200	70	2	0.77	4534081990	491794	73.88	9220	9340	9070	11860	6400	9130	9219.47	16.89	0	238546	9350	9240	9110	9000	8870	9295	9055	534	2730	100	6750	10	1	533800000	49110	242.11	2.20	12	0.09	38.00	4191.00	11950	20220908	-23.01	7100	20221017	29.58	10170	-9.54	20230510	8000	15.00	20230103	11950	-23.01	20220908	7100	29.58	20221017	0.12	Y	018880	100	533 억		90143372	N	N	40228	N	00	N
29	20230828	130331	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9200	70	2	0.77	3984331230	432003	64.90	9220	9340	9070	11860	6400	9130	9222.92	16.89	0	214983	9350	9240	9110	9000	8870	9295	9055	534	2730	100	6750	10	1	533800000	49110	242.11	2.20	12	0.08	38.00	4191.00	11950	20220908	-23.01	7100	20221017	29.58	10170	-9.54	20230510	8000	15.00	20230103	11950	-23.01	20220908	7100	29.58	20221017	0.12	Y	018880	100	533 억		90143372	N	N	40228	N	00	N
30	20230828	120328	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9240	110	2	1.20	3539071320	383696	57.64	9220	9340	9070	11860	6400	9130	9223.63	16.89	0	202029	9350	9240	9110	9000	8870	9295	9055	534	2730	100	6750	10	1	533800000	49323	243.16	2.20	12	0.07	38.00	4191.00	11950	20220908	-22.68	7100	20221017	30.14	10170	-9.14	20230510	8000	15.50	20230103	11950	-22.68	20220908	7100	30.14	20221017	0.12	Y	018880	100	533 억		90143372	N	N	40228	N	00	N
31	20230828	110326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9270	140	2	1.53	2819972470	306055	45.98	9220	9340	9070	11860	6400	9130	9213.94	16.89	0	165046	9350	9240	9110	9000	8870	9295	9055	534	2730	100	6750	10	1	533800000	49483	243.95	2.21	12	0.06	38.00	4191.00	11950	20220908	-22.43	7100	20221017	30.56	10170	-8.85	20230510	8000	15.88	20230103	11950	-22.43	20220908	7100	30.56	20221017	0.12	Y	018880	100	533 억		90143372	N	N	40228	N	00	N
32	20230828	100321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9210	80	2	0.88	1447461890	157982	23.73	9220	9230	9070	11860	6400	9130	9162.19	16.89	0	80034	9350	9240	9110	9000	8870	9295	9055	534	2730	100	6750	10	1	533800000	49163	242.37	2.20	12	0.03	38.00	4191.00	11950	20220908	-22.93	7100	20221017	29.72	10170	-9.44	20230510	8000	15.12	20230103	11950	-22.93	20220908	7100	29.72	20221017	0.12	Y	018880	100	533 억		90143372	N	N	40228	N	00	N
33	20230828	090327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9150	20	2	0.22	175466330	19080	2.87	9220	9230	9140	11860	6400	9130	9196.35	16.89	0	114	9350	9240	9110	9000	8870	9295	9055	534	2730	100	6750	10	1	533800000	48843	240.79	2.18	12	0.00	38.00	4191.00	11950	20220908	-23.43	7100	20221017	28.87	10170	-10.03	20230510	8000	14.38	20230103	11950	-23.43	20220908	7100	28.87	20221017	0.12	Y	018880	100	533 억		90143372	N	N	40228	N	00	N
34	20230825	160325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9130	0	3	0.00	5626769890	616710	44.30	9040	9220	8980	11860	6400	9130	9123.84	16.88	0	204980	9896	9512	9286	8902	8676	9400	8790	534	2730	100	6750	10	1	533800000	48736	240.26	2.18	12	0.12	38.00	4191.00	11950	20220908	-23.60	7100	20221017	28.59	10170	-10.23	20230510	8000	14.12	20230103	11950	-23.60	20220908	7100	28.59	20221017	0.12	Y	018880	100	533 억		90104576	N	N	40228	N	00	N
35	20230825	150326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9140	10	2	0.11	5164618940	566102	40.66	9040	9220	8980	11860	6400	9130	9123.12	16.88	0	188063	9896	9512	9286	8902	8676	9400	8790	534	2730	100	6750	10	1	533800000	48789	240.53	2.18	12	0.11	38.00	4191.00	11950	20220908	-23.51	7100	20221017	28.73	10170	-10.13	20230510	8000	14.25	20230103	11950	-23.51	20220908	7100	28.73	20221017	0.12	Y	018880	100	533 억		90104576	N	N	185622	N	00	N
36	20230825	140326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9120	-10	5	-0.11	4584872100	502453	36.09	9040	9220	8980	11860	6400	9130	9124.97	16.88	0	188759	9896	9512	9286	8902	8676	9400	8790	534	2730	100	6750	10	1	533800000	48683	240.00	2.18	12	0.09	38.00	4191.00	11950	20220908	-23.68	7100	20221017	28.45	10170	-10.32	20230510	8000	14.00	20230103	11950	-23.68	20220908	7100	28.45	20221017	0.12	Y	018880	100	533 억		90104576	N	N	185622	N	00	N
37	20230825	130325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9130	0	3	0.00	4200635030	460324	33.07	9040	9220	8980	11860	6400	9130	9125.39	16.88	0	184876	9896	9512	9286	8902	8676	9400	8790	534	2730	100	6750	10	1	533800000	48736	240.26	2.18	12	0.09	38.00	4191.00	11950	20220908	-23.60	7100	20221017	28.59	10170	-10.23	20230510	8000	14.12	20230103	11950	-23.60	20220908	7100	28.59	20221017	0.12	Y	018880	100	533 억		90104576	N	N	185622	N	00	N
38	20230825	120326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9140	10	2	0.11	3768963950	413045	29.67	9040	9220	8980	11860	6400	9130	9124.82	16.88	0	169432	9896	9512	9286	8902	8676	9400	8790	534	2730	100	6750	10	1	533800000	48789	240.53	2.18	12	0.08	38.00	4191.00	11950	20220908	-23.51	7100	20221017	28.73	10170	-10.13	20230510	8000	14.25	20230103	11950	-23.51	20220908	7100	28.73	20221017	0.12	Y	018880	100	533 억		90104576	N	N	185622	N	00	N
39	20230825	110325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9150	20	2	0.22	3095863880	339218	24.37	9040	9220	8980	11860	6400	9130	9126.47	16.88	0	146255	9896	9512	9286	8902	8676	9400	8790	534	2730	100	6750	10	1	533800000	48843	240.79	2.18	12	0.06	38.00	4191.00	11950	20220908	-23.43	7100	20221017	28.87	10170	-10.03	20230510	8000	14.38	20230103	11950	-23.43	20220908	7100	28.87	20221017	0.12	Y	018880	100	533 억		90104576	N	N	185622	N	00	N
40	20230825	100325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9150	20	2	0.22	2496627200	273642	19.66	9040	9220	8980	11860	6400	9130	9123.69	16.88	0	114523	9896	9512	9286	8902	8676	9400	8790	534	2730	100	6750	10	1	533800000	48843	240.79	2.18	12	0.05	38.00	4191.00	11950	20220908	-23.43	7100	20221017	28.87	10170	-10.03	20230510	8000	14.38	20230103	11950	-23.43	20220908	7100	28.87	20221017	0.12	Y	018880	100	533 억		90104576	N	N	185622	N	00	N
41	20230825	090326	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9000	-130	5	-1.42	448936080	49769	3.57	9040	9080	8980	11860	6400	9130	9019.83	16.88	0	11999	9896	9512	9286	8902	8676	9400	8790	534	2730	100	6750	10	1	533800000	48042	236.84	2.15	12	0.01	38.00	4191.00	11950	20220908	-24.69	7100	20221017	26.76	10170	-11.50	20230510	8000	12.50	20230103	11950	-24.69	20220908	7100	26.76	20221017	0.12	Y	018880	100	533 억		90104576	N	N	185622	N	00	N
42	20230824	160323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9130	-520	5	-5.39	11395576450	1234479	119.26	9660	9670	9060	12540	6760	9650	9231.13	16.98	0	-310015	10090	9870	9610	9390	9130	9980	9500	534	2890	100	7140	10	1	533800000	48736	240.26	2.18	12	0.23	38.00	4191.00	11950	20220908	-23.60	7100	20221017	28.59	10170	-10.23	20230510	8000	14.12	20230103	11950	-23.60	20220908	7100	28.59	20221017	0.11	Y	018880	100	533 억		90648274	N	N	185622	N	00	N
43	20230824	150321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9100	-550	5	-5.70	10285736480	1112905	107.52	9660	9670	9060	12540	6760	9650	9242.17	16.98	0	-311910	10090	9870	9610	9390	9130	9980	9500	534	2890	100	7140	10	1	533800000	48576	239.47	2.17	12	0.21	38.00	4191.00	11950	20220908	-23.85	7100	20221017	28.17	10170	-10.52	20230510	8000	13.75	20230103	11950	-23.85	20220908	7100	28.17	20221017	0.11	Y	018880	100	533 억		90648274	N	N	114303	N	00	N
44	20230824	140323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9100	-550	5	-5.70	8953073550	966466	93.37	9660	9670	9070	12540	6760	9650	9263.64	16.98	0	-259497	10090	9870	9610	9390	9130	9980	9500	534	2890	100	7140	10	1	533800000	48576	239.47	2.17	12	0.18	38.00	4191.00	11950	20220908	-23.85	7100	20221017	28.17	10170	-10.52	20230510	8000	13.75	20230103	11950	-23.85	20220908	7100	28.17	20221017	0.11	Y	018880	100	533 억		90648274	N	N	114303	N	00	N
45	20230824	130324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9210	-440	5	-4.56	6526101390	700846	67.71	9660	9670	9190	12540	6760	9650	9311.65	16.98	0	-141097	10090	9870	9610	9390	9130	9980	9500	534	2890	100	7140	10	1	533800000	49163	242.37	2.20	12	0.13	38.00	4191.00	11950	20220908	-22.93	7100	20221017	29.72	10170	-9.44	20230510	8000	15.12	20230103	11950	-22.93	20220908	7100	29.72	20221017	0.11	Y	018880	100	533 억		90648274	N	N	114303	N	00	N
46	20230824	120325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9250	-400	5	-4.15	5183570280	555428	53.66	9660	9670	9190	12540	6760	9650	9332.45	16.98	0	-111089	10090	9870	9610	9390	9130	9980	9500	534	2890	100	7140	10	1	533800000	49377	243.42	2.21	12	0.10	38.00	4191.00	11950	20220908	-22.59	7100	20221017	30.28	10170	-9.05	20230510	8000	15.62	20230103	11950	-22.59	20220908	7100	30.28	20221017	0.11	Y	018880	100	533 억		90648274	N	N	114303	N	00	N
47	20230824	110323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9270	-380	5	-3.94	4564652960	488566	47.20	9660	9670	9190	12540	6760	9650	9342.83	16.98	0	-98404	10090	9870	9610	9390	9130	9980	9500	534	2890	100	7140	10	1	533800000	49483	243.95	2.21	12	0.09	38.00	4191.00	11950	20220908	-22.43	7100	20221017	30.56	10170	-8.85	20230510	8000	15.88	20230103	11950	-22.43	20220908	7100	30.56	20221017	0.11	Y	018880	100	533 억		90648274	N	N	114303	N	00	N
48	20230824	100322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9220	-430	5	-4.46	3642370090	388832	37.56	9660	9670	9190	12540	6760	9650	9367.31	16.98	0	-63898	10090	9870	9610	9390	9130	9980	9500	534	2890	100	7140	10	1	533800000	49216	242.63	2.20	12	0.07	38.00	4191.00	11950	20220908	-22.85	7100	20221017	29.86	10170	-9.34	20230510	8000	15.25	20230103	11950	-22.85	20220908	7100	29.86	20221017	0.11	Y	018880	100	533 억		90648274	N	N	114303	N	00	N
49	20230824	090325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9570	-80	5	-0.83	343518190	35738	3.45	9660	9670	9550	12540	6760	9650	9611.91	16.98	0	1670	10090	9870	9610	9390	9130	9980	9500	534	2890	100	7140	10	1	533800000	51085	251.84	2.28	12	0.01	38.00	4191.00	11950	20220908	-19.92	7100	20221017	34.79	10170	-5.90	20230510	8000	19.62	20230103	11950	-19.92	20220908	7100	34.79	20221017	0.11	Y	018880	100	533 억		90648274	N	N	114303	N	00	N
50	20230823	160322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9650	170	2	1.79	9921713160	1028220	42.67	9470	9830	9350	12320	6640	9480	9649.42	16.94	0	-116702	10386	9932	9626	9172	8866	10160	9400	534	2840	100	7010	10	1	533800000	51512	253.95	2.30	12	0.19	38.00	4191.00	11950	20220908	-19.25	7100	20221017	35.92	10170	-5.11	20230510	8000	20.62	20230103	11950	-19.25	20220908	7100	35.92	20221017	0.11	Y	018880	100	533 억		90430744	N	N	114283	N	00	N
51	20230823	150323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9680	200	2	2.11	8892558430	921782	38.26	9470	9830	9350	12320	6640	9480	9647.15	16.94	0	-68730	10386	9932	9626	9172	8866	10160	9400	534	2840	100	7010	10	1	533800000	51672	254.74	2.31	12	0.17	38.00	4191.00	11950	20220908	-19.00	7100	20221017	36.34	10170	-4.82	20230510	8000	21.00	20230103	11950	-19.00	20220908	7100	36.34	20221017	0.11	Y	018880	100	533 억		90430744	N	N	189644	N	00	N
52	20230823	140324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9650	170	2	1.79	7754140720	804033	33.37	9470	9830	9350	12320	6640	9480	9644.07	16.94	0	-30781	10386	9932	9626	9172	8866	10160	9400	534	2840	100	7010	10	1	533800000	51512	253.95	2.30	12	0.15	38.00	4191.00	11950	20220908	-19.25	7100	20221017	35.92	10170	-5.11	20230510	8000	20.62	20230103	11950	-19.25	20220908	7100	35.92	20221017	0.11	Y	018880	100	533 억		90430744	N	N	189644	N	00	N
53	20230823	130323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9670	190	2	2.00	7134158260	739751	30.70	9470	9830	9350	12320	6640	9480	9644.01	16.94	0	-26115	10386	9932	9626	9172	8866	10160	9400	534	2840	100	7010	10	1	533800000	51618	254.47	2.31	12	0.14	38.00	4191.00	11950	20220908	-19.08	7100	20221017	36.20	10170	-4.92	20230510	8000	20.88	20230103	11950	-19.08	20220908	7100	36.20	20221017	0.11	Y	018880	100	533 억		90430744	N	N	189644	N	00	N
54	20230823	120324	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9600	120	2	1.27	6654344750	689830	28.63	9470	9830	9350	12320	6640	9480	9646.37	16.94	0	-17935	10386	9932	9626	9172	8866	10160	9400	534	2840	100	7010	10	1	533800000	51245	252.63	2.29	12	0.13	38.00	4191.00	11950	20220908	-19.67	7100	20221017	35.21	10170	-5.60	20230510	8000	20.00	20230103	11950	-19.67	20220908	7100	35.21	20221017	0.11	Y	018880	100	533 억		90430744	N	N	189644	N	00	N
55	20230823	110322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9620	140	2	1.48	6210759320	643618	26.71	9470	9830	9350	12320	6640	9480	9649.78	16.94	0	3636	10386	9932	9626	9172	8866	10160	9400	534	2840	100	7010	10	1	533800000	51352	253.16	2.30	12	0.12	38.00	4191.00	11950	20220908	-19.50	7100	20221017	35.49	10170	-5.41	20230510	8000	20.25	20230103	11950	-19.50	20220908	7100	35.49	20221017	0.11	Y	018880	100	533 억		90430744	N	N	189644	N	00	N
56	20230823	100322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9710	230	2	2.43	4866808860	504319	20.93	9470	9830	9350	12320	6640	9480	9650.28	16.94	0	33377	10386	9932	9626	9172	8866	10160	9400	534	2840	100	7010	10	1	533800000	51832	255.53	2.32	12	0.09	38.00	4191.00	11950	20220908	-18.74	7100	20221017	36.76	10170	-4.52	20230510	8000	21.38	20230103	11950	-18.74	20220908	7100	36.76	20221017	0.11	Y	018880	100	533 억		90430744	N	N	189644	N	00	N
57	20230823	090325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9410	-70	5	-0.74	535408010	56821	2.36	9470	9480	9350	12320	6640	9480	9422.65	16.94	0	-14371	10386	9932	9626	9172	8866	10160	9400	534	2840	100	7010	10	1	533800000	50231	247.63	2.25	12	0.01	38.00	4191.00	11950	20220908	-21.26	7100	20221017	32.54	10170	-7.47	20230510	8000	17.62	20230103	11950	-21.26	20220908	7100	32.54	20221017	0.11	Y	018880	100	533 억		90430744	N	N	189644	N	00	N
58	20230822	160320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9480	160	2	1.72	23157932520	2402710	363.59	9330	10080	9320	12110	6530	9320	9638.33	16.97	0	-144236	9640	9480	9380	9220	9120	9430	9170	534	2790	100	6890	10	1	533800000	50604	249.47	2.26	12	0.45	38.00	4191.00	11950	20220908	-20.67	7100	20221017	33.52	10170	-6.78	20230510	8000	18.50	20230103	11950	-20.67	20220908	7100	33.52	20221017	0.11	Y	018880	100	533 억		90588013	N	N	189644	N	00	N
59	20230822	150321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9470	150	2	1.61	22011613060	2281769	345.29	9330	10080	9320	12110	6530	9320	9646.73	16.97	0	-165937	9640	9480	9380	9220	9120	9430	9170	534	2790	100	6890	10	1	533800000	50551	249.21	2.26	12	0.43	38.00	4191.00	11950	20220908	-20.75	7100	20221017	33.38	10170	-6.88	20230510	8000	18.38	20230103	11950	-20.75	20220908	7100	33.38	20221017	0.11	Y	018880	100	533 억		90588013	N	N	42294	N	00	N
60	20230822	140323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9520	200	2	2.15	19386832150	2005707	303.51	9330	10080	9320	12110	6530	9320	9665.83	16.97	0	-235675	9640	9480	9380	9220	9120	9430	9170	534	2790	100	6890	10	1	533800000	50818	250.53	2.27	12	0.38	38.00	4191.00	11950	20220908	-20.33	7100	20221017	34.08	10170	-6.39	20230510	8000	19.00	20230103	11950	-20.33	20220908	7100	34.08	20221017	0.11	Y	018880	100	533 억		90588013	N	N	42294	N	00	N
61	20230822	130320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9520	200	2	2.15	4532036680	477284	72.22	9330	9610	9320	12110	6530	9320	9495.47	16.97	0	74556	9640	9480	9380	9220	9120	9430	9170	534	2790	100	6890	10	1	533800000	50818	250.53	2.27	12	0.09	38.00	4191.00	11950	20220908	-20.33	7100	20221017	34.08	10170	-6.39	20230510	8000	19.00	20230103	11950	-20.33	20220908	7100	34.08	20221017	0.11	Y	018880	100	533 억		90588013	N	N	42294	N	00	N
62	20230822	120316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9540	220	2	2.36	3973327070	418702	63.36	9330	9610	9320	12110	6530	9320	9489.63	16.97	0	80403	9640	9480	9380	9220	9120	9430	9170	534	2790	100	6890	10	1	533800000	50925	251.05	2.28	12	0.08	38.00	4191.00	11950	20220908	-20.17	7100	20221017	34.37	10170	-6.19	20230510	8000	19.25	20230103	11950	-20.17	20220908	7100	34.37	20221017	0.11	Y	018880	100	533 억		90588013	N	N	42294	N	00	N
63	20230822	110320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9560	240	2	2.58	2932992830	310046	46.92	9330	9590	9320	12110	6530	9320	9459.86	16.97	0	79722	9640	9480	9380	9220	9120	9430	9170	534	2790	100	6890	10	1	533800000	51031	251.58	2.28	12	0.06	38.00	4191.00	11950	20220908	-20.00	7100	20221017	34.65	10170	-6.00	20230510	8000	19.50	20230103	11950	-20.00	20220908	7100	34.65	20221017	0.11	Y	018880	100	533 억		90588013	N	N	42294	N	00	N
64	20230822	100319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9430	110	2	1.18	1285036900	136694	20.69	9330	9480	9320	12110	6530	9320	9400.83	16.97	0	45991	9640	9480	9380	9220	9120	9430	9170	534	2790	100	6890	10	1	533800000	50337	248.16	2.25	12	0.03	38.00	4191.00	11950	20220908	-21.09	7100	20221017	32.82	10170	-7.28	20230510	8000	17.88	20230103	11950	-21.09	20220908	7100	32.82	20221017	0.11	Y	018880	100	533 억		90588013	N	N	42294	N	00	N
65	20230822	090319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9330	10	2	0.11	92680270	9920	1.50	9330	9400	9330	12110	6530	9320	9342.77	16.97	0	737	9640	9480	9380	9220	9120	9430	9170	534	2790	100	6890	10	1	533800000	49804	245.53	2.23	12	0.00	38.00	4191.00	11950	20220908	-21.92	7100	20221017	31.41	10170	-8.26	20230510	8000	16.62	20230103	11950	-21.92	20220908	7100	31.41	20221017	0.11	Y	018880	100	533 억		90588013	N	N	42294	N	00	N
66	20230821	160320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9320	-80	5	-0.85	5413424290	576466	92.36	9460	9540	9280	12220	6580	9400	9390.85	16.97	0	152280	9586	9492	9346	9252	9106	9420	9180	534	2820	100	6950	10	1	533800000	49750	245.26	2.22	12	0.11	38.00	4191.00	11950	20220908	-22.01	7100	20221017	31.27	10170	-8.36	20230510	8000	16.50	20230103	11950	-22.01	20220908	7100	31.27	20221017	0.11	Y	018880	100	533 억		90598007	N	N	42294	N	00	N
67	20230821	150321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9330	-70	5	-0.74	4486869020	477003	76.42	9460	9540	9300	12220	6580	9400	9406.37	16.97	0	90979	9586	9492	9346	9252	9106	9420	9180	534	2820	100	6950	10	1	533800000	49804	245.53	2.23	12	0.09	38.00	4191.00	11950	20220908	-21.92	7100	20221017	31.41	10170	-8.26	20230510	8000	16.62	20230103	11950	-21.92	20220908	7100	31.41	20221017	0.11	Y	018880	100	533 억		90598007	N	N	101540	N	00	N
68	20230821	140322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9340	-60	5	-0.64	3721674740	395049	63.29	9460	9540	9300	12220	6580	9400	9420.79	16.97	0	73835	9586	9492	9346	9252	9106	9420	9180	534	2820	100	6950	10	1	533800000	49857	245.79	2.23	12	0.07	38.00	4191.00	11950	20220908	-21.84	7100	20221017	31.55	10170	-8.16	20230510	8000	16.75	20230103	11950	-21.84	20220908	7100	31.55	20221017	0.11	Y	018880	100	533 억		90598007	N	N	101540	N	00	N
69	20230821	130323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9380	-20	5	-0.21	3343266490	354626	56.81	9460	9540	9300	12220	6580	9400	9427.58	16.97	0	67385	9586	9492	9346	9252	9106	9420	9180	534	2820	100	6950	10	1	533800000	50070	246.84	2.24	12	0.07	38.00	4191.00	11950	20220908	-21.51	7100	20221017	32.11	10170	-7.77	20230510	8000	17.25	20230103	11950	-21.51	20220908	7100	32.11	20221017	0.11	Y	018880	100	533 억		90598007	N	N	101540	N	00	N
70	20230821	120322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9390	-10	5	-0.11	2970545510	314939	50.46	9460	9540	9300	12220	6580	9400	9432.13	16.97	0	60164	9586	9492	9346	9252	9106	9420	9180	534	2820	100	6950	10	1	533800000	50124	247.11	2.24	12	0.06	38.00	4191.00	11950	20220908	-21.42	7100	20221017	32.25	10170	-7.67	20230510	8000	17.38	20230103	11950	-21.42	20220908	7100	32.25	20221017	0.11	Y	018880	100	533 억		90598007	N	N	101540	N	00	N
71	20230821	110321	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9400	0	3	0.00	2560782810	271377	43.48	9460	9540	9300	12220	6580	9400	9436.26	16.97	0	47037	9586	9492	9346	9252	9106	9420	9180	534	2820	100	6950	10	1	533800000	50177	247.37	2.24	12	0.05	38.00	4191.00	11950	20220908	-21.34	7100	20221017	32.39	10170	-7.57	20230510	8000	17.50	20230103	11950	-21.34	20220908	7100	32.39	20221017	0.11	Y	018880	100	533 억		90598007	N	N	101540	N	00	N
72	20230821	100320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9490	90	2	0.96	1751047840	185590	29.73	9460	9540	9300	12220	6580	9400	9435.03	16.97	0	23676	9586	9492	9346	9252	9106	9420	9180	534	2820	100	6950	10	1	533800000	50658	249.74	2.26	12	0.03	38.00	4191.00	11950	20220908	-20.59	7100	20221017	33.66	10170	-6.69	20230510	8000	18.62	20230103	11950	-20.59	20220908	7100	33.66	20221017	0.11	Y	018880	100	533 억		90598007	N	N	101540	N	00	N
73	20230821	090325	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9510	110	2	1.17	243000450	25610	4.10	9460	9520	9460	12220	6580	9400	9488.50	16.97	0	-586	9586	9492	9346	9252	9106	9420	9180	534	2820	100	6950	10	1	533800000	50764	250.26	2.27	12	0.00	38.00	4191.00	11950	20220908	-20.42	7100	20221017	33.94	10170	-6.49	20230510	8000	18.88	20230103	11950	-20.42	20220908	7100	33.94	20221017	0.11	Y	018880	100	533 억		90598007	N	N	101540	N	00	N
74	20230818	160320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9400	-140	5	-1.47	5809599260	621950	81.34	9440	9440	9200	12400	6680	9540	9340.81	16.95	0	70812	9806	9672	9486	9352	9166	9740	9420	534	2860	100	7050	10	1	533800000	50177	247.37	2.24	12	0.12	38.00	4191.00	11950	20220908	-21.34	7100	20221017	32.39	10170	-7.57	20230510	8000	17.50	20230103	11950	-21.34	20220908	7100	32.39	20221017	0.11	Y	018880	100	533 억		90483743	N	N	101286	N	00	N
75	20230818	150318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9410	-130	5	-1.36	4781303130	512574	67.04	9440	9440	9200	12400	6680	9540	9327.91	16.95	0	99412	9806	9672	9486	9352	9166	9740	9420	534	2860	100	7050	10	1	533800000	50231	247.63	2.25	12	0.10	38.00	4191.00	11950	20220908	-21.26	7100	20221017	32.54	10170	-7.47	20230510	8000	17.62	20230103	11950	-21.26	20220908	7100	32.54	20221017	0.11	Y	018880	100	533 억		90483743	N	N	91904	N	00	N
76	20230818	140320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9380	-160	5	-1.68	4220336250	452812	59.22	9440	9440	9200	12400	6680	9540	9320.15	16.95	0	88610	9806	9672	9486	9352	9166	9740	9420	534	2860	100	7050	10	1	533800000	50070	246.84	2.24	12	0.08	38.00	4191.00	11950	20220908	-21.51	7100	20221017	32.11	10170	-7.77	20230510	8000	17.25	20230103	11950	-21.51	20220908	7100	32.11	20221017	0.11	Y	018880	100	533 억		90483743	N	N	91904	N	00	N
77	20230818	130317	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9400	-140	5	-1.47	3732595840	400812	52.42	9440	9440	9200	12400	6680	9540	9312.42	16.95	0	81317	9806	9672	9486	9352	9166	9740	9420	534	2860	100	7050	10	1	533800000	50177	247.37	2.24	12	0.08	38.00	4191.00	11950	20220908	-21.34	7100	20221017	32.39	10170	-7.57	20230510	8000	17.50	20230103	11950	-21.34	20220908	7100	32.39	20221017	0.11	Y	018880	100	533 억		90483743	N	N	91904	N	00	N
78	20230818	120327	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9370	-170	5	-1.78	3348534680	359911	47.07	9440	9440	9200	12400	6680	9540	9303.60	16.95	0	62847	9806	9672	9486	9352	9166	9740	9420	534	2860	100	7050	10	1	533800000	50017	246.58	2.24	12	0.07	38.00	4191.00	11950	20220908	-21.59	7100	20221017	31.97	10170	-7.87	20230510	8000	17.12	20230103	11950	-21.59	20220908	7100	31.97	20221017	0.11	Y	018880	100	533 억		90483743	N	N	91904	N	00	N
79	20230818	110318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9350	-190	5	-1.99	2858686660	307328	40.20	9440	9440	9200	12400	6680	9540	9301.53	16.95	0	52790	9806	9672	9486	9352	9166	9740	9420	534	2860	100	7050	10	1	533800000	49910	246.05	2.23	12	0.06	38.00	4191.00	11950	20220908	-21.76	7100	20221017	31.69	10170	-8.06	20230510	8000	16.88	20230103	11950	-21.76	20220908	7100	31.69	20221017	0.11	Y	018880	100	533 억		90483743	N	N	91904	N	00	N
80	20230818	100320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9330	-210	5	-2.20	2323036750	250010	32.70	9440	9440	9200	12400	6680	9540	9291.50	16.95	0	27974	9806	9672	9486	9352	9166	9740	9420	534	2860	100	7050	10	1	533800000	49804	245.53	2.23	12	0.05	38.00	4191.00	11950	20220908	-21.92	7100	20221017	31.41	10170	-8.26	20230510	8000	16.62	20230103	11950	-21.92	20220908	7100	31.41	20221017	0.11	Y	018880	100	533 억		90483743	N	N	91904	N	00	N
81	20230818	090320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9320	-220	5	-2.31	367921460	39292	5.14	9440	9440	9300	12400	6680	9540	9362.50	16.95	0	934	9806	9672	9486	9352	9166	9740	9420	534	2860	100	7050	10	1	533800000	49750	245.26	2.22	12	0.01	38.00	4191.00	11950	20220908	-22.01	7100	20221017	31.27	10170	-8.36	20230510	8000	16.50	20230103	11950	-22.01	20220908	7100	31.27	20221017	0.11	Y	018880	100	533 억		90483743	N	N	91904	N	00	N
82	20230817	160320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9540	0	3	0.00	7193447280	758665	67.41	9380	9620	9300	12400	6680	9540	9481.65	16.94	0	201391	9873	9706	9583	9416	9293	9645	9355	534	2860	100	7050	10	1	533800000	50925	251.05	2.28	12	0.14	38.00	4191.00	11950	20220908	-20.17	7100	20221017	34.37	10170	-6.19	20230510	8000	19.25	20230103	11950	-20.17	20220908	7100	34.37	20221017	0.11	Y	018880	100	533 억		90428990	N	N	91904	N	00	N
83	20230817	150323	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9560	20	2	0.21	5699488600	602218	53.51	9380	9590	9300	12400	6680	9540	9464.14	16.94	0	168872	9873	9706	9583	9416	9293	9645	9355	534	2860	100	7050	10	1	533800000	51031	251.58	2.28	12	0.11	38.00	4191.00	11950	20220908	-20.00	7100	20221017	34.65	10170	-6.00	20230510	8000	19.50	20230103	11950	-20.00	20220908	7100	34.65	20221017	0.11	Y	018880	100	533 억		90428990	N	N	76259	N	00	N
84	20230817	140319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9550	10	2	0.10	4819852410	510124	45.33	9380	9590	9300	12400	6680	9540	9448.36	16.94	0	134931	9873	9706	9583	9416	9293	9645	9355	534	2860	100	7050	10	1	533800000	50978	251.32	2.28	12	0.10	38.00	4191.00	11950	20220908	-20.08	7100	20221017	34.51	10170	-6.10	20230510	8000	19.38	20230103	11950	-20.08	20220908	7100	34.51	20221017	0.11	Y	018880	100	533 억		90428990	N	N	76259	N	00	N
85	20230817	130318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9520	-20	5	-0.21	3901895770	414048	36.79	9380	9560	9300	12400	6680	9540	9423.72	16.94	0	109993	9873	9706	9583	9416	9293	9645	9355	534	2860	100	7050	10	1	533800000	50818	250.53	2.27	12	0.08	38.00	4191.00	11950	20220908	-20.33	7100	20221017	34.08	10170	-6.39	20230510	8000	19.00	20230103	11950	-20.33	20220908	7100	34.08	20221017	0.11	Y	018880	100	533 억		90428990	N	N	76259	N	00	N
86	20230817	120318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9530	-10	5	-0.10	3494479900	371160	32.98	9380	9560	9300	12400	6680	9540	9414.95	16.94	0	91920	9873	9706	9583	9416	9293	9645	9355	534	2860	100	7050	10	1	533800000	50871	250.79	2.27	12	0.07	38.00	4191.00	11950	20220908	-20.25	7100	20221017	34.23	10170	-6.29	20230510	8000	19.12	20230103	11950	-20.25	20220908	7100	34.23	20221017	0.11	Y	018880	100	533 억		90428990	N	N	76259	N	00	N
87	20230817	110320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9520	-20	5	-0.21	2808497730	299110	26.58	9380	9520	9300	12400	6680	9540	9389.41	16.94	0	82430	9873	9706	9583	9416	9293	9645	9355	534	2860	100	7050	10	1	533800000	50818	250.53	2.27	12	0.06	38.00	4191.00	11950	20220908	-20.33	7100	20221017	34.08	10170	-6.39	20230510	8000	19.00	20230103	11950	-20.33	20220908	7100	34.08	20221017	0.11	Y	018880	100	533 억		90428990	N	N	76259	N	00	N
88	20230817	100319	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9370	-170	5	-1.78	2009759820	214425	19.05	9380	9450	9300	12400	6680	9540	9372.62	16.94	0	52484	9873	9706	9583	9416	9293	9645	9355	534	2860	100	7050	10	1	533800000	50017	246.58	2.24	12	0.04	38.00	4191.00	11950	20220908	-21.59	7100	20221017	31.97	10170	-7.87	20230510	8000	17.12	20230103	11950	-21.59	20220908	7100	31.97	20221017	0.11	Y	018880	100	533 억		90428990	N	N	76259	N	00	N
89	20230817	090318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9390	-150	5	-1.57	218851570	23320	2.07	9380	9430	9360	12400	6680	9540	9383.30	16.94	0	2391	9873	9706	9583	9416	9293	9645	9355	534	2860	100	7050	10	1	533800000	50124	247.11	2.24	12	0.00	38.00	4191.00	11950	20220908	-21.42	7100	20221017	32.25	10170	-7.67	20230510	8000	17.38	20230103	11950	-21.42	20220908	7100	32.25	20221017	0.11	Y	018880	100	533 억		90428990	N	N	76259	N	00	N
90	20230816	160320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9540	-50	5	-0.52	10573641630	1105718	114.36	9690	9750	9460	12460	6720	9590	9562.65	16.91	0	192386	9976	9782	9646	9452	9316	9715	9385	534	2870	100	7090	10	1	533800000	50925	251.05	2.28	12	0.21	38.00	4191.00	11950	20220908	-20.17	7100	20221017	34.37	10170	-6.19	20230510	8000	19.25	20230103	11950	-20.17	20220908	7100	34.37	20221017	0.12	Y	018880	100	533 억		90248100	N	N	76259	N	00	N
91	20230816	150320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9490	-100	5	-1.04	9098330110	950781	98.33	9690	9750	9460	12460	6720	9590	9569.28	16.91	0	175319	9976	9782	9646	9452	9316	9715	9385	534	2870	100	7090	10	1	533800000	50658	249.74	2.26	12	0.18	38.00	4191.00	11950	20220908	-20.59	7100	20221017	33.66	10170	-6.69	20230510	8000	18.62	20230103	11950	-20.59	20220908	7100	33.66	20221017	0.12	Y	018880	100	533 억		90248100	N	N	80561	N	00	N
92	20230816	140318	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9540	-50	5	-0.52	7938123220	828944	85.73	9690	9750	9460	12460	6720	9590	9576.15	16.91	0	145879	9976	9782	9646	9452	9316	9715	9385	534	2870	100	7090	10	1	533800000	50925	251.05	2.28	12	0.16	38.00	4191.00	11950	20220908	-20.17	7100	20221017	34.37	10170	-6.19	20230510	8000	19.25	20230103	11950	-20.17	20220908	7100	34.37	20221017	0.12	Y	018880	100	533 억		90248100	N	N	80561	N	00	N
93	20230816	130320	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9510	-80	5	-0.83	6836223210	713107	73.75	9690	9750	9470	12460	6720	9590	9586.52	16.91	0	106570	9976	9782	9646	9452	9316	9715	9385	534	2870	100	7090	10	1	533800000	50764	250.26	2.27	12	0.13	38.00	4191.00	11950	20220908	-20.42	7100	20221017	33.94	10170	-6.49	20230510	8000	18.88	20230103	11950	-20.42	20220908	7100	33.94	20221017	0.12	Y	018880	100	533 억		90248100	N	N	80561	N	00	N
94	20230816	120322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9520	-70	5	-0.73	6113000400	637077	65.89	9690	9750	9470	12460	6720	9590	9595.40	16.91	0	96980	9976	9782	9646	9452	9316	9715	9385	534	2870	100	7090	10	1	533800000	50818	250.53	2.27	12	0.12	38.00	4191.00	11950	20220908	-20.33	7100	20221017	34.08	10170	-6.39	20230510	8000	19.00	20230103	11950	-20.33	20220908	7100	34.08	20221017	0.12	Y	018880	100	533 억		90248100	N	N	80561	N	00	N
95	20230816	110322	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9520	-70	5	-0.73	5288917230	550362	56.92	9690	9750	9500	12460	6720	9590	9609.96	16.91	0	81144	9976	9782	9646	9452	9316	9715	9385	534	2870	100	7090	10	1	533800000	50818	250.53	2.27	12	0.10	38.00	4191.00	11950	20220908	-20.33	7100	20221017	34.08	10170	-6.39	20230510	8000	19.00	20230103	11950	-20.33	20220908	7100	34.08	20221017	0.12	Y	018880	100	533 억		90248100	N	N	80561	N	00	N
96	20230816	100316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9600	10	2	0.10	3749008140	389339	40.27	9690	9750	9550	12460	6720	9590	9629.36	16.91	0	82475	9976	9782	9646	9452	9316	9715	9385	534	2870	100	7090	10	1	533800000	51245	252.63	2.29	12	0.07	38.00	4191.00	11950	20220908	-19.67	7100	20221017	35.21	10170	-5.60	20230510	8000	20.00	20230103	11950	-19.67	20220908	7100	35.21	20221017	0.12	Y	018880	100	533 억		90248100	N	N	80561	N	00	N
97	20230816	090316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9740	150	2	1.56	429027380	44271	4.58	9690	9740	9620	12460	6720	9590	9695.61	16.91	0	6785	9976	9782	9646	9452	9316	9715	9385	534	2870	100	7090	10	1	533800000	51992	256.32	2.32	12	0.01	38.00	4191.00	11950	20220908	-18.49	7100	20221017	37.18	10170	-4.23	20230510	8000	21.75	20230103	11950	-18.49	20220908	7100	37.18	20221017	0.12	Y	018880	100	533 억		90248100	N	N	80561	N	00	N
98	20230814	160316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9590	-20	5	-0.21	8835183040	915333	27.32	9610	9840	9510	12490	6730	9610	9652.59	16.87	0	158898	10463	10036	9743	9316	9023	10250	9530	534	2880	100	7110	10	1	533800000	51191	252.37	2.29	12	0.17	38.00	4191.00	11950	20220908	-19.75	7100	20221017	35.07	10170	-5.70	20230510	8000	19.88	20230103	11950	-19.75	20220908	7100	35.07	20221017	0.12	Y	018880	100	533 억		90076170	N	N	80061	N	00	N
99	20230814	150315	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9590	-20	5	-0.21	7939640940	821936	24.53	9610	9840	9510	12490	6730	9610	9659.71	16.87	0	135532	10463	10036	9743	9316	9023	10250	9530	534	2880	100	7110	10	1	533800000	51191	252.37	2.29	12	0.15	38.00	4191.00	11950	20220908	-19.75	7100	20221017	35.07	10170	-5.70	20230510	8000	19.88	20230103	11950	-19.75	20220908	7100	35.07	20221017	0.12	Y	018880	100	533 억		90076170	N	N	252915	N	00	N
100	20230814	140316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9560	-50	5	-0.52	7128522660	737178	22.00	9610	9840	9510	12490	6730	9610	9670.05	16.87	0	102523	10463	10036	9743	9316	9023	10250	9530	534	2880	100	7110	10	1	533800000	51031	251.58	2.28	12	0.14	38.00	4191.00	11950	20220908	-20.00	7100	20221017	34.65	10170	-6.00	20230510	8000	19.50	20230103	11950	-20.00	20220908	7100	34.65	20221017	0.12	Y	018880	100	533 억		90076170	N	N	252915	N	00	N
101	20230814	130316	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9620	10	2	0.10	6417542380	662912	19.78	9610	9840	9510	12490	6730	9610	9680.89	16.87	0	92136	10463	10036	9743	9316	9023	10250	9530	534	2880	100	7110	10	1	533800000	51352	253.16	2.30	12	0.12	38.00	4191.00	11950	20220908	-19.50	7100	20221017	35.49	10170	-5.41	20230510	8000	20.25	20230103	11950	-19.50	20220908	7100	35.49	20221017	0.12	Y	018880	100	533 억		90076170	N	N	252915	N	00	N
102	20230814	120314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9640	30	2	0.31	5841202520	602966	18.00	9610	9840	9510	12490	6730	9610	9687.51	16.87	0	83382	10463	10036	9743	9316	9023	10250	9530	534	2880	100	7110	10	1	533800000	51458	253.68	2.30	12	0.11	38.00	4191.00	11950	20220908	-19.33	7100	20221017	35.77	10170	-5.21	20230510	8000	20.50	20230103	11950	-19.33	20220908	7100	35.77	20221017	0.12	Y	018880	100	533 억		90076170	N	N	252915	N	00	N
103	20230814	110314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9730	120	2	1.25	4943072920	510321	15.23	9610	9840	9510	12490	6730	9610	9686.27	16.87	0	94212	10463	10036	9743	9316	9023	10250	9530	534	2880	100	7110	10	1	533800000	51939	256.05	2.32	12	0.10	38.00	4191.00	11950	20220908	-18.58	7100	20221017	37.04	10170	-4.33	20230510	8000	21.62	20230103	11950	-18.58	20220908	7100	37.04	20221017	0.12	Y	018880	100	533 억		90076170	N	N	252915	N	00	N
104	20230814	100314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9660	50	2	0.52	2859810110	296758	8.86	9610	9740	9510	12490	6730	9610	9636.88	16.87	0	42651	10463	10036	9743	9316	9023	10250	9530	534	2880	100	7110	10	1	533800000	51565	254.21	2.30	12	0.06	38.00	4191.00	11950	20220908	-19.16	7100	20221017	36.06	10170	-5.01	20230510	8000	20.75	20230103	11950	-19.16	20220908	7100	36.06	20221017	0.12	Y	018880	100	533 억		90076170	N	N	252915	N	00	N
105	20230814	090314	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9660	50	2	0.52	503134870	52109	1.56	9610	9740	9580	12490	6730	9610	9655.83	16.87	0	4329	10463	10036	9743	9316	9023	10250	9530	534	2880	100	7110	10	1	533800000	51565	254.21	2.30	12	0.01	38.00	4191.00	11950	20220908	-19.16	7100	20221017	36.06	10170	-5.01	20230510	8000	20.75	20230103	11950	-19.16	20220908	7100	36.06	20221017	0.12	Y	018880	100	533 억		90076170	N	N	252915	N	00	N
106	20230811	160313	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9610	-80	5	-0.83	32703384120	3331481	54.55	9470	10170	9450	12590	6790	9690	9816.72	16.74	0	708111	10556	10122	9266	8832	7976	10340	9050	534	2900	100	7170	10	1	533800000	51298	252.89	2.29	12	0.62	38.00	4191.00	11950	20220908	-19.58	7100	20221017	35.35	10170	0.00	20230510	8000	20.12	20230103	11950	-19.58	20220908	7100	35.35	20221017	0.12	Y	018880	100	533 억		89380625	N	N	252915	N	00	N
107	20230811	150312	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9630	-60	5	-0.62	30934651600	3147286	51.53	9470	10170	9450	12590	6790	9690	9829.05	16.74	0	677415	10556	10122	9266	8832	7976	10340	9050	534	2900	100	7170	10	1	533800000	51405	253.42	2.30	12	0.59	38.00	4191.00	11950	20220908	-19.41	7100	20221017	35.63	10170	0.00	20230510	8000	20.38	20230103	11950	-19.41	20220908	7100	35.63	20221017	0.12	Y	018880	100	533 억		89380625	N	N	265049	N	00	N
108	20230811	140313	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9610	-80	5	-0.83	28762144610	2920569	47.82	9470	10170	9450	12590	6790	9690	9848.21	16.74	0	623737	10556	10122	9266	8832	7976	10340	9050	534	2900	100	7170	10	1	533800000	51298	252.89	2.29	12	0.55	38.00	4191.00	11950	20220908	-19.58	7100	20221017	35.35	10170	0.00	20230510	8000	20.12	20230103	11950	-19.58	20220908	7100	35.35	20221017	0.12	Y	018880	100	533 억		89380625	N	N	265049	N	00	N
109	20230811	130312	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9700	10	2	0.10	27034378260	2741903	44.90	9470	10170	9450	12590	6790	9690	9859.80	16.74	0	589288	10556	10122	9266	8832	7976	10340	9050	534	2900	100	7170	10	1	533800000	51779	255.26	2.31	12	0.51	38.00	4191.00	11950	20220908	-18.83	7100	20221017	36.62	10170	0.00	20230510	8000	21.25	20230103	11950	-18.83	20220908	7100	36.62	20221017	0.12	Y	018880	100	533 억		89380625	N	N	265049	N	00	N
110	20230811	120310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9720	30	2	0.31	25948024690	2630138	43.07	9470	10170	9450	12590	6790	9690	9865.74	16.74	0	573517	10556	10122	9266	8832	7976	10340	9050	534	2900	100	7170	10	1	533800000	51885	255.79	2.32	12	0.49	38.00	4191.00	11950	20220908	-18.66	7100	20221017	36.90	10170	0.00	20230510	8000	21.50	20230103	11950	-18.66	20220908	7100	36.90	20221017	0.12	Y	018880	100	533 억		89380625	N	N	265049	N	00	N
111	20230811	110309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9700	10	2	0.10	24301355870	2460397	40.29	9470	10170	9450	12590	6790	9690	9877.11	16.74	0	562036	10556	10122	9266	8832	7976	10340	9050	534	2900	100	7170	10	1	533800000	51779	255.26	2.31	12	0.46	38.00	4191.00	11950	20220908	-18.83	7100	20221017	36.62	10170	0.00	20230510	8000	21.25	20230103	11950	-18.83	20220908	7100	36.62	20221017	0.12	Y	018880	100	533 억		89380625	N	N	265049	N	00	N
112	20230811	100308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9750	60	2	0.62	21669065820	2188964	35.84	9470	10170	9450	12590	6790	9690	9899.37	16.74	0	528325	10556	10122	9266	8832	7976	10340	9050	534	2900	100	7170	10	1	533800000	52046	256.58	2.33	12	0.41	38.00	4191.00	11950	20220908	-18.41	7100	20221017	37.32	10170	0.00	20230510	8000	21.88	20230103	11950	-18.41	20220908	7100	37.32	20221017	0.12	Y	018880	100	533 억		89380625	N	N	265049	N	00	N
113	20230811	090311	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9750	60	2	0.62	2381766380	247948	4.06	9470	9770	9450	12590	6790	9690	9605.44	16.74	0	111115	10556	10122	9266	8832	7976	10340	9050	534	2900	100	7170	10	1	533800000	52046	256.58	2.33	12	0.05	38.00	4191.00	11950	20220908	-18.41	7100	20221017	37.32	10170	-4.13	20230510	8000	21.88	20230103	11950	-18.41	20220908	7100	37.32	20221017	0.12	Y	018880	100	533 억		89380625	N	N	265049	N	00	N
114	20230810	160309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9690	1170	2	13.73	55086896840	6049280	1800.34	8470	9700	8410	11070	5970	8520	9104.64	16.75	0	270823	8613	8566	8473	8426	8333	8590	8450	534	2550	100	6300	10	1	533800000	51725	255.00	2.31	12	1.13	38.00	4191.00	11950	20220908	-18.91	7100	20221017	36.48	10170	-4.72	20230510	8000	21.12	20230103	11950	-18.91	20220908	7100	36.48	20221017	0.12	Y	018880	100	533 억		89393111	N	N	264842	N	00	N
115	20230810	150309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9520	1000	2	11.74	48082799820	5319178	1583.05	8470	9590	8410	11070	5970	8520	9039.60	16.75	0	122425	8613	8566	8473	8426	8333	8590	8450	534	2550	100	6300	10	1	533800000	50818	250.53	2.27	12	1.00	38.00	4191.00	11950	20220908	-20.33	7100	20221017	34.08	10170	-6.39	20230510	8000	19.00	20230103	11950	-20.33	20220908	7100	34.08	20221017	0.12	Y	018880	100	533 억		89393111	N	N	36448	N	00	N
116	20230810	140309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	9220	700	2	8.22	28045449910	3188070	948.81	8470	9220	8410	11070	5970	8520	8797.08	16.75	0	23456	8613	8566	8473	8426	8333	8590	8450	534	2550	100	6300	10	1	533800000	49216	242.63	2.20	12	0.60	38.00	4191.00	11950	20220908	-22.85	7100	20221017	29.86	10170	-9.34	20230510	8000	15.25	20230103	11950	-22.85	20220908	7100	29.86	20221017	0.12	Y	018880	100	533 억		89393111	N	N	36448	N	00	N
117	20230810	130306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8700	180	2	2.11	18187358730	2089048	621.73	8470	9110	8410	11070	5970	8520	8706.13	16.75	0	-286317	8613	8566	8473	8426	8333	8590	8450	534	2550	100	6300	10	1	533800000	46441	228.95	2.08	12	0.39	38.00	4191.00	11950	20220908	-27.20	7100	20221017	22.54	10170	-14.45	20230510	8000	8.75	20230103	11950	-27.20	20220908	7100	22.54	20221017	0.12	Y	018880	100	533 억		89393111	N	N	36448	N	00	N
118	20230810	120309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8660	140	2	1.64	8718297980	1020020	303.57	8470	8680	8410	11070	5970	8520	8547.21	16.75	0	-95409	8613	8566	8473	8426	8333	8590	8450	534	2550	100	6300	10	1	533800000	46227	227.89	2.07	12	0.19	38.00	4191.00	11950	20220908	-27.53	7100	20221017	21.97	10170	-14.85	20230510	8000	8.25	20230103	11950	-27.53	20220908	7100	21.97	20221017	0.12	Y	018880	100	533 억		89393111	N	N	36448	N	00	N
119	20230810	110311	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8560	40	2	0.47	7974899550	933907	277.94	8470	8650	8410	11070	5970	8520	8539.30	16.75	0	-99435	8613	8566	8473	8426	8333	8590	8450	534	2550	100	6300	10	1	533800000	45693	225.26	2.04	12	0.17	38.00	4191.00	11950	20220908	-28.37	7100	20221017	20.56	10170	-15.83	20230510	8000	7.00	20230103	11950	-28.37	20220908	7100	20.56	20221017	0.12	Y	018880	100	533 억		89393111	N	N	36448	N	00	N
120	20230810	100310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8560	40	2	0.47	7442220220	871680	259.42	8470	8650	8410	11070	5970	8520	8537.81	16.75	0	-94238	8613	8566	8473	8426	8333	8590	8450	534	2550	100	6300	10	1	533800000	45693	225.26	2.04	12	0.16	38.00	4191.00	11950	20220908	-28.37	7100	20221017	20.56	10170	-15.83	20230510	8000	7.00	20230103	11950	-28.37	20220908	7100	20.56	20221017	0.12	Y	018880	100	533 억		89393111	N	N	36448	N	00	N
121	20230810	090311	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8440	-80	5	-0.94	121793680	14407	4.29	8470	8480	8420	11070	5970	8520	8449.46	16.75	0	-3417	8613	8566	8473	8426	8333	8590	8450	534	2550	100	6300	10	1	533800000	45053	222.11	2.01	12	0.00	38.00	4191.00	11950	20220908	-29.37	7100	20221017	18.87	10170	-17.01	20230510	8000	5.50	20230103	11950	-29.37	20220908	7100	18.87	20221017	0.12	Y	018880	100	533 억		89393111	N	N	36448	N	00	N
122	20230809	160308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8520	60	2	0.71	2832441170	335354	72.23	8460	8520	8380	10990	5930	8460	8446.08	16.74	40000	-47000	8666	8562	8446	8342	8226	8615	8395	534	2530	100	6260	10	1	533800000	45480	224.21	2.03	12	0.06	38.00	4191.00	11950	20220908	-28.70	7100	20221017	20.00	10170	-16.22	20230510	8000	6.50	20230103	11950	-28.70	20220908	7100	20.00	20221017	0.12	Y	018880	100	533 억		89357825	N	N	36448	N	00	N
123	20230809	150306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8480	20	2	0.24	2124921390	252208	54.32	8460	8510	8380	10990	5930	8460	8425.27	16.74	40000	-43222	8666	8562	8446	8342	8226	8615	8395	534	2530	100	6260	10	1	533800000	45266	223.16	2.02	12	0.05	38.00	4191.00	11950	20220908	-29.04	7100	20221017	19.44	10170	-16.62	20230510	8000	6.00	20230103	11950	-29.04	20220908	7100	19.44	20221017	0.12	Y	018880	100	533 억		89357825	N	N	44630	N	00	N
124	20230809	140306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8460	0	3	0.00	1767408840	210012	45.24	8460	8480	8380	10990	5930	8460	8415.75	16.74	40000	-38256	8666	8562	8446	8342	8226	8615	8395	534	2530	100	6260	10	1	533800000	45159	222.63	2.02	12	0.04	38.00	4191.00	11950	20220908	-29.21	7100	20221017	19.15	10170	-16.81	20230510	8000	5.75	20230103	11950	-29.21	20220908	7100	19.15	20221017	0.12	Y	018880	100	533 억		89357825	N	N	44630	N	00	N
125	20230809	130311	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8410	-50	5	-0.59	1422048370	169137	36.43	8460	8460	8380	10990	5930	8460	8407.67	16.74	40000	-34985	8666	8562	8446	8342	8226	8615	8395	534	2530	100	6260	10	1	533800000	44893	221.32	2.01	12	0.03	38.00	4191.00	11950	20220908	-29.62	7100	20221017	18.45	10170	-17.31	20230510	8000	5.12	20230103	11950	-29.62	20220908	7100	18.45	20221017	0.12	Y	018880	100	533 억		89357825	N	N	44630	N	00	N
126	20230809	120310	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8410	-50	5	-0.59	1327042860	157846	34.00	8460	8460	8380	10990	5930	8460	8407.20	16.74	40000	-36116	8666	8562	8446	8342	8226	8615	8395	534	2530	100	6260	10	1	533800000	44893	221.32	2.01	12	0.03	38.00	4191.00	11950	20220908	-29.62	7100	20221017	18.45	10170	-17.31	20230510	8000	5.12	20230103	11950	-29.62	20220908	7100	18.45	20221017	0.12	Y	018880	100	533 억		89357825	N	N	44630	N	00	N
127	20230809	110309	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8420	-40	5	-0.47	1065365800	126706	27.29	8460	8460	8380	10990	5930	8460	8408.17	16.74	40000	-25782	8666	8562	8446	8342	8226	8615	8395	534	2530	100	6260	10	1	533800000	44946	221.58	2.01	12	0.02	38.00	4191.00	11950	20220908	-29.54	7100	20221017	18.59	10170	-17.21	20230510	8000	5.25	20230103	11950	-29.54	20220908	7100	18.59	20221017	0.12	Y	018880	100	533 억		89357825	N	N	44630	N	00	N
128	20230809	100305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8430	-30	5	-0.35	664142360	79082	17.03	8460	8460	8380	10990	5930	8460	8398.15	16.74	40000	-9283	8666	8562	8446	8342	8226	8615	8395	534	2530	100	6260	10	1	533800000	44999	221.84	2.01	12	0.01	38.00	4191.00	11950	20220908	-29.46	7100	20221017	18.73	10170	-17.11	20230510	8000	5.38	20230103	11950	-29.46	20220908	7100	18.73	20221017	0.12	Y	018880	100	533 억		89357825	N	N	44630	N	00	N
129	20230809	090305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8390	-70	5	-0.83	89125570	10595	2.28	8460	8460	8390	10990	5930	8460	8412.04	16.74	40000	-772	8666	8562	8446	8342	8226	8615	8395	534	2530	100	6260	10	1	533800000	44786	220.79	2.00	12	0.00	38.00	4191.00	11950	20220908	-29.79	7100	20221017	18.17	10170	-17.50	20230510	8000	4.88	20230103	11950	-29.79	20220908	7100	18.17	20221017	0.12	Y	018880	100	533 억		89357825	N	N	44630	N	00	N
130	20230808	160311	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8460	130	2	1.56	3813264970	451007	107.86	8410	8550	8330	10820	5840	8330	8455.00	16.65	413	5683	8510	8420	8350	8260	8190	8385	8225	534	2490	100	6160	10	1	533800000	45159	222.63	2.02	12	0.08	38.00	4191.00	11950	20220908	-29.21	7100	20221017	19.15	10170	-16.81	20230510	8000	5.75	20230103	11950	-29.21	20220908	7100	19.15	20221017	0.12	Y	018880	100	533 억		88892314	N	N	31595	N	00	N
131	20230808	150308	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8430	100	2	1.20	3163432760	374145	89.47	8410	8550	8330	10820	5840	8330	8455.10	16.65	413	22162	8510	8420	8350	8260	8190	8385	8225	534	2490	100	6160	10	1	533800000	44999	221.84	2.01	12	0.07	38.00	4191.00	11950	20220908	-29.46	7100	20221017	18.73	10170	-17.11	20230510	8000	5.38	20230103	11950	-29.46	20220908	7100	18.73	20221017	0.12	Y	018880	100	533 억		88892314	N	N	37350	N	00	N
132	20230808	140305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8490	160	2	1.92	2450803760	289816	69.31	8410	8550	8330	10820	5840	8330	8456.41	16.65	413	16442	8510	8420	8350	8260	8190	8385	8225	534	2490	100	6160	10	1	533800000	45320	223.42	2.03	12	0.05	38.00	4191.00	11950	20220908	-28.95	7100	20221017	19.58	10170	-16.52	20230510	8000	6.12	20230103	11950	-28.95	20220908	7100	19.58	20221017	0.12	Y	018880	100	533 억		88892314	N	N	37350	N	00	N
133	20230808	130303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8530	200	2	2.40	2084845020	246825	59.03	8410	8540	8330	10820	5840	8330	8446.65	16.65	413	23105	8510	8420	8350	8260	8190	8385	8225	534	2490	100	6160	10	1	533800000	45533	224.47	2.04	12	0.05	38.00	4191.00	11950	20220908	-28.62	7100	20221017	20.14	10170	-16.13	20230510	8000	6.62	20230103	11950	-28.62	20220908	7100	20.14	20221017	0.12	Y	018880	100	533 억		88892314	N	N	37350	N	00	N
134	20230808	120305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8480	150	2	1.80	1579930300	187449	44.83	8410	8500	8330	10820	5840	8330	8428.59	16.65	413	20268	8510	8420	8350	8260	8190	8385	8225	534	2490	100	6160	10	1	533800000	45266	223.16	2.02	12	0.04	38.00	4191.00	11950	20220908	-29.04	7100	20221017	19.44	10170	-16.62	20230510	8000	6.00	20230103	11950	-29.04	20220908	7100	19.44	20221017	0.12	Y	018880	100	533 억		88892314	N	N	37350	N	00	N
135	20230808	110304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8440	110	2	1.32	1280305420	152029	36.36	8410	8500	8330	10820	5840	8330	8421.46	16.65	413	17145	8510	8420	8350	8260	8190	8385	8225	534	2490	100	6160	10	1	533800000	45053	222.11	2.01	12	0.03	38.00	4191.00	11950	20220908	-29.37	7100	20221017	18.87	10170	-17.01	20230510	8000	5.50	20230103	11950	-29.37	20220908	7100	18.87	20221017	0.12	Y	018880	100	533 억		88892314	N	N	37350	N	00	N
136	20230808	100307	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8420	90	2	1.08	706386450	83610	19.99	8410	8500	8400	10820	5840	8330	8448.59	16.65	413	11667	8510	8420	8350	8260	8190	8385	8225	534	2490	100	6160	10	1	533800000	44946	221.58	2.01	12	0.02	38.00	4191.00	11950	20220908	-29.54	7100	20221017	18.59	10170	-17.21	20230510	8000	5.25	20230103	11950	-29.54	20220908	7100	18.59	20221017	0.12	Y	018880	100	533 억		88892314	N	N	37350	N	00	N
137	20230808	090306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8450	120	2	1.44	55994500	6649	1.59	8410	8460	8410	10820	5840	8330	8421.49	16.65	413	380	8510	8420	8350	8260	8190	8385	8225	534	2490	100	6160	10	1	533800000	45106	222.37	2.02	12	0.00	38.00	4191.00	11950	20220908	-29.29	7100	20221017	19.01	10170	-16.91	20230510	8000	5.62	20230103	11950	-29.29	20220908	7100	19.01	20221017	0.12	Y	018880	100	533 억		88892314	N	N	37350	N	00	N
138	20230807	160305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8330	-160	5	-1.88	3488979090	417514	97.46	8410	8440	8280	11030	5950	8490	8356.71	16.65	0	51923	8676	8582	8476	8382	8276	8630	8430	534	2540	100	6280	10	1	533800000	44466	219.21	1.99	12	0.08	38.00	4191.00	11950	20220908	-30.29	7100	20221017	17.32	10170	-18.09	20230510	8000	4.12	20230103	11950	-30.29	20220908	7100	17.32	20221017	0.12	Y	018880	100	533 억		88869013	N	N	37350	N	00	N
139	20230807	150304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8380	-110	5	-1.30	2899837590	346854	80.96	8410	8440	8280	11030	5950	8490	8360.40	16.65	0	11620	8676	8582	8476	8382	8276	8630	8430	534	2540	100	6280	10	1	533800000	44732	220.53	2.00	12	0.06	38.00	4191.00	11950	20220908	-29.87	7100	20221017	18.03	10170	-17.60	20230510	8000	4.75	20230103	11950	-29.87	20220908	7100	18.03	20221017	0.12	Y	018880	100	533 억		88869013	N	N	38201	N	00	N
140	20230807	140306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8360	-130	5	-1.53	2454503270	293558	68.52	8410	8440	8280	11030	5950	8490	8361.22	16.65	0	9439	8676	8582	8476	8382	8276	8630	8430	534	2540	100	6280	10	1	533800000	44626	220.00	1.99	12	0.05	38.00	4191.00	11950	20220908	-30.04	7100	20221017	17.75	10170	-17.80	20230510	8000	4.50	20230103	11950	-30.04	20220908	7100	17.75	20221017	0.12	Y	018880	100	533 억		88869013	N	N	38201	N	00	N
141	20230807	130304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8360	-130	5	-1.53	2061715300	246560	57.55	8410	8440	8280	11030	5950	8490	8361.92	16.65	0	8755	8676	8582	8476	8382	8276	8630	8430	534	2540	100	6280	10	1	533800000	44626	220.00	1.99	12	0.05	38.00	4191.00	11950	20220908	-30.04	7100	20221017	17.75	10170	-17.80	20230510	8000	4.50	20230103	11950	-30.04	20220908	7100	17.75	20221017	0.12	Y	018880	100	533 억		88869013	N	N	38201	N	00	N
142	20230807	120304	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8400	-90	5	-1.06	1781784050	213153	49.76	8410	8440	8280	11030	5950	8490	8359.18	16.65	0	12263	8676	8582	8476	8382	8276	8630	8430	534	2540	100	6280	10	1	533800000	44839	221.05	2.00	12	0.04	38.00	4191.00	11950	20220908	-29.71	7100	20221017	18.31	10170	-17.40	20230510	8000	5.00	20230103	11950	-29.71	20220908	7100	18.31	20221017	0.12	Y	018880	100	533 억		88869013	N	N	38201	N	00	N
143	20230807	110301	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8410	-80	5	-0.94	1556957290	186376	43.51	8410	8440	8280	11030	5950	8490	8353.85	16.65	0	13724	8676	8582	8476	8382	8276	8630	8430	534	2540	100	6280	10	1	533800000	44893	221.32	2.01	12	0.03	38.00	4191.00	11950	20220908	-29.62	7100	20221017	18.45	10170	-17.31	20230510	8000	5.12	20230103	11950	-29.62	20220908	7100	18.45	20221017	0.12	Y	018880	100	533 억		88869013	N	N	38201	N	00	N
144	20230807	100305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8390	-100	5	-1.18	1165347400	139766	32.63	8410	8440	8280	11030	5950	8490	8337.85	16.65	0	-3103	8676	8582	8476	8382	8276	8630	8430	534	2540	100	6280	10	1	533800000	44786	220.79	2.00	12	0.03	38.00	4191.00	11950	20220908	-29.79	7100	20221017	18.17	10170	-17.50	20230510	8000	4.88	20230103	11950	-29.79	20220908	7100	18.17	20221017	0.12	Y	018880	100	533 억		88869013	N	N	38201	N	00	N
145	20230807	090305	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8310	-180	5	-2.12	273232470	32730	7.64	8410	8440	8280	11030	5950	8490	8348.07	16.65	0	-16196	8676	8582	8476	8382	8276	8630	8430	534	2540	100	6280	10	1	533800000	44359	218.68	1.98	12	0.01	38.00	4191.00	11950	20220908	-30.46	7100	20221017	17.04	10170	-18.29	20230510	8000	3.88	20230103	11950	-30.46	20220908	7100	17.04	20221017	0.12	Y	018880	100	533 억		88869013	N	N	38201	N	00	N
146	20230804	160302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8490	-30	5	-0.35	3620970860	428027	48.36	8480	8570	8370	11070	5970	8520	8459.67	16.64	0	36467	8793	8656	8543	8406	8293	8600	8350	534	2550	100	6300	10	1	533800000	45320	223.42	2.03	12	0.08	38.00	4191.00	11950	20220908	-28.95	7100	20221017	19.58	10170	-16.52	20230510	8000	6.12	20230103	11950	-28.95	20220908	7100	19.58	20221017	0.12	Y	018880	100	533 억		88807287	N	N	38201	N	00	N
147	20230804	150303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8520	0	3	0.00	3324697360	393172	44.42	8480	8570	8370	11070	5970	8520	8456.09	16.64	0	41790	8793	8656	8543	8406	8293	8600	8350	534	2550	100	6300	10	1	533800000	45480	224.21	2.03	12	0.07	38.00	4191.00	11950	20220908	-28.70	7100	20221017	20.00	10170	-16.22	20230510	8000	6.50	20230103	11950	-28.70	20220908	7100	20.00	20221017	0.12	Y	018880	100	533 억		88807287	N	N	56710	N	00	N
148	20230804	140306	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8530	10	2	0.12	2979993020	352728	39.85	8480	8570	8370	11070	5970	8520	8448.42	16.64	0	45414	8793	8656	8543	8406	8293	8600	8350	534	2550	100	6300	10	1	533800000	45533	224.47	2.04	12	0.07	38.00	4191.00	11950	20220908	-28.62	7100	20221017	20.14	10170	-16.13	20230510	8000	6.62	20230103	11950	-28.62	20220908	7100	20.14	20221017	0.12	Y	018880	100	533 억		88807287	N	N	56710	N	00	N
149	20230804	130302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8520	0	3	0.00	2577422010	305534	34.52	8480	8520	8370	11070	5970	8520	8435.79	16.64	0	41840	8793	8656	8543	8406	8293	8600	8350	534	2550	100	6300	10	1	533800000	45480	224.21	2.03	12	0.06	38.00	4191.00	11950	20220908	-28.70	7100	20221017	20.00	10170	-16.22	20230510	8000	6.50	20230103	11950	-28.70	20220908	7100	20.00	20221017	0.12	Y	018880	100	533 억		88807287	N	N	56710	N	00	N
150	20230804	120303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8470	-50	5	-0.59	2266278310	268903	30.38	8480	8520	8370	11070	5970	8520	8427.87	16.64	0	34015	8793	8656	8543	8406	8293	8600	8350	534	2550	100	6300	10	1	533800000	45213	222.89	2.02	12	0.05	38.00	4191.00	11950	20220908	-29.12	7100	20221017	19.30	10170	-16.72	20230510	8000	5.88	20230103	11950	-29.12	20220908	7100	19.30	20221017	0.12	Y	018880	100	533 억		88807287	N	N	56710	N	00	N
151	20230804	110303	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8440	-80	5	-0.94	1808355050	214552	24.24	8480	8520	8370	11070	5970	8520	8428.52	16.64	0	22599	8793	8656	8543	8406	8293	8600	8350	534	2550	100	6300	10	1	533800000	45053	222.11	2.01	12	0.04	38.00	4191.00	11950	20220908	-29.37	7100	20221017	18.87	10170	-17.01	20230510	8000	5.50	20230103	11950	-29.37	20220908	7100	18.87	20221017	0.12	Y	018880	100	533 억		88807287	N	N	56710	N	00	N
152	20230804	100300	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8450	-70	5	-0.82	1288292610	152949	17.28	8480	8520	8370	11070	5970	8520	8423.02	16.64	0	28878	8793	8656	8543	8406	8293	8600	8350	534	2550	100	6300	10	1	533800000	45106	222.37	2.02	12	0.03	38.00	4191.00	11950	20220908	-29.29	7100	20221017	19.01	10170	-16.91	20230510	8000	5.62	20230103	11950	-29.29	20220908	7100	19.01	20221017	0.12	Y	018880	100	533 억		88807287	N	N	56710	N	00	N
153	20230804	090300	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8390	-130	5	-1.53	217304710	25849	2.92	8480	8480	8370	11070	5970	8520	8406.70	16.64	0	-6241	8793	8656	8543	8406	8293	8600	8350	534	2550	100	6300	10	1	533800000	44786	220.79	2.00	12	0.00	38.00	4191.00	11950	20220908	-29.79	7100	20221017	18.17	10170	-17.50	20230510	8000	4.88	20230103	11950	-29.79	20220908	7100	18.17	20221017	0.12	Y	018880	100	533 억		88807287	N	N	56710	N	00	N
154	20230803	160301	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8520	110	2	1.31	7548612150	884136	74.45	8530	8680	8430	10930	5890	8410	8537.90	16.60	0	241666	8703	8556	8483	8336	8263	8520	8300	534	2520	100	6220	10	1	533800000	45480	224.21	2.03	12	0.17	38.00	4191.00	11950	20220908	-28.70	7100	20221017	20.00	10170	-16.22	20230510	8000	6.50	20230103	11950	-28.70	20220908	7100	20.00	20221017	0.12	Y	018880	100	533 억		88593392	N	N	56710	N	00	N
155	20230803	150302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8490	80	2	0.95	6477784400	758433	63.86	8530	8680	8430	10930	5890	8410	8541.08	16.60	0	208600	8703	8556	8483	8336	8263	8520	8300	534	2520	100	6220	10	1	533800000	45320	223.42	2.03	12	0.14	38.00	4191.00	11950	20220908	-28.95	7100	20221017	19.58	10170	-16.52	20230510	8000	6.12	20230103	11950	-28.95	20220908	7100	19.58	20221017	0.12	Y	018880	100	533 억		88593392	N	N	21796	N	00	N
156	20230803	140259	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8520	110	2	1.31	5400076190	631665	53.19	8530	8680	8430	10930	5890	8410	8549.04	16.60	0	166423	8703	8556	8483	8336	8263	8520	8300	534	2520	100	6220	10	1	533800000	45480	224.21	2.03	12	0.12	38.00	4191.00	11950	20220908	-28.70	7100	20221017	20.00	10170	-16.22	20230510	8000	6.50	20230103	11950	-28.70	20220908	7100	20.00	20221017	0.12	Y	018880	100	533 억		88593392	N	N	21796	N	00	N
157	20230803	130302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8460	50	2	0.59	4602869120	537647	45.27	8530	8680	8430	10930	5890	8410	8561.24	16.60	0	143368	8703	8556	8483	8336	8263	8520	8300	534	2520	100	6220	10	1	533800000	45159	222.63	2.02	12	0.10	38.00	4191.00	11950	20220908	-29.21	7100	20221017	19.15	10170	-16.81	20230510	8000	5.75	20230103	11950	-29.21	20220908	7100	19.15	20221017	0.12	Y	018880	100	533 억		88593392	N	N	21796	N	00	N
158	20230803	120302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8470	60	2	0.71	4152401160	484439	40.79	8530	8680	8430	10930	5890	8410	8571.69	16.60	0	138437	8703	8556	8483	8336	8263	8520	8300	534	2520	100	6220	10	1	533800000	45213	222.89	2.02	12	0.09	38.00	4191.00	11950	20220908	-29.12	7100	20221017	19.30	10170	-16.72	20230510	8000	5.88	20230103	11950	-29.12	20220908	7100	19.30	20221017	0.12	Y	018880	100	533 억		88593392	N	N	21796	N	00	N
159	20230803	110259	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8550	140	2	1.66	3315968230	386041	32.51	8530	8680	8500	10930	5890	8410	8589.86	16.60	0	135857	8703	8556	8483	8336	8263	8520	8300	534	2520	100	6220	10	1	533800000	45640	225.00	2.04	12	0.07	38.00	4191.00	11950	20220908	-28.45	7100	20221017	20.42	10170	-15.93	20230510	8000	6.88	20230103	11950	-28.45	20220908	7100	20.42	20221017	0.12	Y	018880	100	533 억		88593392	N	N	21796	N	00	N
160	20230803	100259	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8640	230	2	2.73	2609200590	303729	25.57	8530	8680	8500	10930	5890	8410	8590.78	16.60	0	120313	8703	8556	8483	8336	8263	8520	8300	534	2520	100	6220	10	1	533800000	46120	227.37	2.06	12	0.06	38.00	4191.00	11950	20220908	-27.70	7100	20221017	21.69	10170	-15.04	20230510	8000	8.00	20230103	11950	-27.70	20220908	7100	21.69	20221017	0.12	Y	018880	100	533 억		88593392	N	N	21796	N	00	N
161	20230803	090259	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8510	100	2	1.19	263707250	30919	2.60	8530	8580	8500	10930	5890	8410	8530.44	16.60	0	8952	8703	8556	8483	8336	8263	8520	8300	534	2520	100	6220	10	1	533800000	45426	223.95	2.03	12	0.01	38.00	4191.00	11950	20220908	-28.79	7100	20221017	19.86	10170	-16.32	20230510	8000	6.38	20230103	11950	-28.79	20220908	7100	19.86	20221017	0.12	Y	018880	100	533 억		88593392	N	N	21796	N	00	N
162	20230802	160300	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8410	-270	5	-3.11	5555838990	655354	65.61	8600	8630	8410	11280	6080	8680	8477.63	16.62	0	-112810	8846	8762	8596	8512	8346	8805	8555	534	2600	100	6420	10	1	533800000	44893	221.32	2.01	12	0.12	38.00	4191.00	11950	20220908	-29.62	7100	20221017	18.45	10170	-17.31	20230510	8000	5.12	20230103	11950	-29.62	20220908	7100	18.45	20221017	0.12	Y	018880	100	533 억		88736395	N	N	21780	N	00	N
163	20230802	150302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8430	-250	5	-2.88	4674173640	550595	55.12	8600	8630	8420	11280	6080	8680	8489.31	16.62	0	-124041	8846	8762	8596	8512	8346	8805	8555	534	2600	100	6420	10	1	533800000	44999	221.84	2.01	12	0.10	38.00	4191.00	11950	20220908	-29.46	7100	20221017	18.73	10170	-17.11	20230510	8000	5.38	20230103	11950	-29.46	20220908	7100	18.73	20221017	0.12	Y	018880	100	533 억		88736395	N	N	50934	N	00	N
164	20230802	140302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8460	-220	5	-2.53	3662794680	430904	43.14	8600	8630	8460	11280	6080	8680	8500.26	16.62	0	-108196	8846	8762	8596	8512	8346	8805	8555	534	2600	100	6420	10	1	533800000	45159	222.63	2.02	12	0.08	38.00	4191.00	11950	20220908	-29.21	7100	20221017	19.15	10170	-16.81	20230510	8000	5.75	20230103	11950	-29.21	20220908	7100	19.15	20221017	0.12	Y	018880	100	533 억		88736395	N	N	50934	N	00	N
165	20230802	130300	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8480	-200	5	-2.30	2880726420	338736	33.91	8600	8630	8470	11280	6080	8680	8504.34	16.62	0	-78834	8846	8762	8596	8512	8346	8805	8555	534	2600	100	6420	10	1	533800000	45266	223.16	2.02	12	0.06	38.00	4191.00	11950	20220908	-29.04	7100	20221017	19.44	10170	-16.62	20230510	8000	6.00	20230103	11950	-29.04	20220908	7100	19.44	20221017	0.12	Y	018880	100	533 억		88736395	N	N	50934	N	00	N
166	20230802	120257	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8500	-180	5	-2.07	2325412640	273362	27.37	8600	8630	8470	11280	6080	8680	8506.72	16.62	0	-77490	8846	8762	8596	8512	8346	8805	8555	534	2600	100	6420	10	1	533800000	45373	223.68	2.03	12	0.05	38.00	4191.00	11950	20220908	-28.87	7100	20221017	19.72	10170	-16.42	20230510	8000	6.25	20230103	11950	-28.87	20220908	7100	19.72	20221017	0.12	Y	018880	100	533 억		88736395	N	N	50934	N	00	N
167	20230802	110256	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8500	-180	5	-2.07	2004999730	235710	23.60	8600	8630	8470	11280	6080	8680	8506.21	16.62	0	-72828	8846	8762	8596	8512	8346	8805	8555	534	2600	100	6420	10	1	533800000	45373	223.68	2.03	12	0.04	38.00	4191.00	11950	20220908	-28.87	7100	20221017	19.72	10170	-16.42	20230510	8000	6.25	20230103	11950	-28.87	20220908	7100	19.72	20221017	0.12	Y	018880	100	533 억		88736395	N	N	50934	N	00	N
168	20230802	100259	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8530	-150	5	-1.73	1482030790	174213	17.44	8600	8630	8470	11280	6080	8680	8507.00	16.62	0	-72110	8846	8762	8596	8512	8346	8805	8555	534	2600	100	6420	10	1	533800000	45533	224.47	2.04	12	0.03	38.00	4191.00	11950	20220908	-28.62	7100	20221017	20.14	10170	-16.13	20230510	8000	6.62	20230103	11950	-28.62	20220908	7100	20.14	20221017	0.12	Y	018880	100	533 억		88736395	N	N	50934	N	00	N
169	20230802	090258	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8530	-150	5	-1.73	111269270	12982	1.30	8600	8630	8530	11280	6080	8680	8571.04	16.62	0	-6732	8846	8762	8596	8512	8346	8805	8555	534	2600	100	6420	10	1	533800000	45533	224.47	2.04	12	0.00	38.00	4191.00	11950	20220908	-28.62	7100	20221017	20.14	10170	-16.13	20230510	8000	6.62	20230103	11950	-28.62	20220908	7100	20.14	20221017	0.12	Y	018880	100	533 억		88736395	N	N	50934	N	00	N
170	20230801	160300	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8680	150	2	1.76	5139939310	598540	86.15	8460	8680	8430	11080	5980	8530	8587.32	16.64	0	-7945	8703	8616	8523	8436	8343	8570	8390	534	2550	100	6310	10	1	533800000	46334	228.42	2.07	12	0.11	38.00	4191.00	11950	20220908	-27.36	7100	20221017	22.25	10170	-14.65	20230510	8000	8.50	20230103	11950	-27.36	20220908	7100	22.25	20221017	0.12	Y	018880	100	533 억		88844797	N	N	50934	N	00	N
171	20230801	150256	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8650	120	2	1.41	4375156010	510290	73.45	8460	8670	8430	11080	5980	8530	8573.86	16.64	0	-8985	8703	8616	8523	8436	8343	8570	8390	534	2550	100	6310	10	1	533800000	46174	227.63	2.06	12	0.10	38.00	4191.00	11950	20220908	-27.62	7100	20221017	21.83	10170	-14.95	20230510	8000	8.12	20230103	11950	-27.62	20220908	7100	21.83	20221017	0.12	Y	018880	100	533 억		88844797	N	N	22248	N	00	N
172	20230801	140302	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8620	90	2	1.06	3743848050	437203	62.93	8460	8660	8430	11080	5980	8530	8563.18	16.64	0	1459	8703	8616	8523	8436	8343	8570	8390	534	2550	100	6310	10	1	533800000	46014	226.84	2.06	12	0.08	38.00	4191.00	11950	20220908	-27.87	7100	20221017	21.41	10170	-15.24	20230510	8000	7.75	20230103	11950	-27.87	20220908	7100	21.41	20221017	0.12	Y	018880	100	533 억		88844797	N	N	22248	N	00	N
173	20230801	130257	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8640	110	2	1.29	2920723200	341802	49.20	8460	8660	8430	11080	5980	8530	8545.07	16.64	0	-12223	8703	8616	8523	8436	8343	8570	8390	534	2550	100	6310	10	1	533800000	46120	227.37	2.06	12	0.06	38.00	4191.00	11950	20220908	-27.70	7100	20221017	21.69	10170	-15.04	20230510	8000	8.00	20230103	11950	-27.70	20220908	7100	21.69	20221017	0.12	Y	018880	100	533 억		88844797	N	N	22248	N	00	N
174	20230801	120258	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8600	70	2	0.82	2425007660	284344	40.93	8460	8610	8430	11080	5980	8530	8528.43	16.64	0	-16771	8703	8616	8523	8436	8343	8570	8390	534	2550	100	6310	10	1	533800000	45907	226.32	2.05	12	0.05	38.00	4191.00	11950	20220908	-28.03	7100	20221017	21.13	10170	-15.44	20230510	8000	7.50	20230103	11950	-28.03	20220908	7100	21.13	20221017	0.12	Y	018880	100	533 억		88844797	N	N	22248	N	00	N
175	20230801	110256	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8590	60	2	0.70	1954039630	229492	33.03	8460	8610	8430	11080	5980	8530	8514.63	16.64	0	-29219	8703	8616	8523	8436	8343	8570	8390	534	2550	100	6310	10	1	533800000	45853	226.05	2.05	12	0.04	38.00	4191.00	11950	20220908	-28.12	7100	20221017	20.99	10170	-15.54	20230510	8000	7.37	20230103	11950	-28.12	20220908	7100	20.99	20221017	0.12	Y	018880	100	533 억		88844797	N	N	22248	N	00	N
176	20230801	100257	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8520	-10	5	-0.12	1240614650	146227	21.05	8460	8550	8430	11080	5980	8530	8484.17	16.64	0	-26485	8703	8616	8523	8436	8343	8570	8390	534	2550	100	6310	10	1	533800000	45480	224.21	2.03	12	0.03	38.00	4191.00	11950	20220908	-28.70	7100	20221017	20.00	10170	-16.22	20230510	8000	6.50	20230103	11950	-28.70	20220908	7100	20.00	20221017	0.12	Y	018880	100	533 억		88844797	N	N	22248	N	00	N
177	20230801	090255	55	40.00	KOSPI200		기계	N	N	N	Y	40	N	8440	-90	5	-1.06	234090770	27675	3.98	8460	8530	8430	11080	5980	8530	8458.56	16.64	0	-2994	8703	8616	8523	8436	8343	8570	8390	534	2550	100	6310	10	1	533800000	45053	222.11	2.01	12	0.01	38.00	4191.00	11950	20220908	-29.37	7100	20221017	18.87	10170	-17.01	20230510	8000	5.50	20230103	11950	-29.37	20220908	7100	18.87	20221017	0.12	Y	018880	100	533 억		88844797	N	N	22248	N	00	N