KissMeData/145210/price/prices-20240801.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	20240830	160844	57	100.00	KOSPI		기계	N	N	N	N		N	6080	120	2	2.01	352096160	59207	83.26	5960	6080	5800	7740	4180	5960	5946.75	0.00	0	-5176	6153	6056	5903	5806	5653	6105	5855	87	1780	500	4050	10	1	17301093	1052	-3.85	1.93	12	0.34	-1580.00	3158.00	8880	20240517	-31.53	3185	20231208	90.89	8880	-31.53	20240517	3935	54.51	20240712	8880	-31.53	20240517	3185	90.89	20231208	0.00	N	145210	500	86 억		0	N	N	1	N	00	N
3	20240830	150852	57	100.00	KOSPI		기계	N	N	N	N		N	5990	30	2	0.50	278911280	47099	66.23	5960	6080	5800	7740	4180	5960	5921.81	0.00	0	-4969	6153	6056	5903	5806	5653	6105	5855	87	1780	500	4050	10	1	17301093	1036	-3.79	1.90	12	0.27	-1580.00	3158.00	8880	20240517	-32.55	3185	20231208	88.07	8880	-32.55	20240517	3935	52.22	20240712	8880	-32.55	20240517	3185	88.07	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
4	20240830	140852	57	100.00	KOSPI		기계	N	N	N	N		N	5880	-80	5	-1.34	218919430	36975	52.00	5960	6080	5800	7740	4180	5960	5920.74	0.00	0	-5562	6153	6056	5903	5806	5653	6105	5855	87	1780	500	4050	10	1	17301093	1017	-3.72	1.86	12	0.21	-1580.00	3158.00	8880	20240517	-33.78	3185	20231208	84.62	8880	-33.78	20240517	3935	49.43	20240712	8880	-33.78	20240517	3185	84.62	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
5	20240830	130846	57	100.00	KOSPI		기계	N	N	N	N		N	5940	-20	5	-0.34	191181770	32272	45.38	5960	6080	5800	7740	4180	5960	5924.08	0.00	0	-5291	6153	6056	5903	5806	5653	6105	5855	87	1780	500	4050	10	1	17301093	1028	-3.76	1.88	12	0.19	-1580.00	3158.00	8880	20240517	-33.11	3185	20231208	86.50	8880	-33.11	20240517	3935	50.95	20240712	8880	-33.11	20240517	3185	86.50	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
6	20240830	120850	57	100.00	KOSPI		기계	N	N	N	N		N	5930	-30	5	-0.50	157523020	26598	37.40	5960	6080	5800	7740	4180	5960	5922.36	0.00	0	-5274	6153	6056	5903	5806	5653	6105	5855	87	1780	500	4050	10	1	17301093	1026	-3.75	1.88	12	0.15	-1580.00	3158.00	8880	20240517	-33.22	3185	20231208	86.19	8880	-33.22	20240517	3935	50.70	20240712	8880	-33.22	20240517	3185	86.19	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
7	20240830	110859	57	100.00	KOSPI		기계	N	N	N	N		N	5910	-50	5	-0.84	123351530	20850	29.32	5960	6080	5800	7740	4180	5960	5916.14	0.00	0	-3924	6153	6056	5903	5806	5653	6105	5855	87	1780	500	4050	10	1	17301093	1022	-3.74	1.87	12	0.12	-1580.00	3158.00	8880	20240517	-33.45	3185	20231208	85.56	8880	-33.45	20240517	3935	50.19	20240712	8880	-33.45	20240517	3185	85.56	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
8	20240830	100854	57	100.00	KOSPI		기계	N	N	N	N		N	5910	-50	5	-0.84	93538970	15787	22.20	5960	6080	5800	7740	4180	5960	5925.06	0.00	0	-4053	6153	6056	5903	5806	5653	6105	5855	87	1780	500	4050	10	1	17301093	1022	-3.74	1.87	12	0.09	-1580.00	3158.00	8880	20240517	-33.45	3185	20231208	85.56	8880	-33.45	20240517	3935	50.19	20240712	8880	-33.45	20240517	3185	85.56	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
9	20240830	090857	57	100.00	KOSPI		기계	N	N	N	N		N	5900	-60	5	-1.01	26878220	4477	6.30	5960	6080	5850	7740	4180	5960	6003.62	0.00	0	-2145	6153	6056	5903	5806	5653	6105	5855	87	1780	500	4050	10	1	17301093	1021	-3.73	1.87	12	0.03	-1580.00	3158.00	8880	20240517	-33.56	3185	20231208	85.24	8880	-33.56	20240517	3935	49.94	20240712	8880	-33.56	20240517	3185	85.24	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
10	20240829	160856	57	100.00	KOSPI		기계	N	N	N	N		N	5960	60	2	1.02	416576570	71090	36.77	5780	6000	5750	7670	4130	5900	5859.75	0.00	0	-3506	6466	6182	5966	5682	5466	6075	5575	87	1770	500	4010	10	1	17301093	1031	-3.77	1.89	12	0.41	-1580.00	3158.00	8880	20240517	-32.88	3185	20231208	87.13	8880	-32.88	20240517	3935	51.46	20240712	8880	-32.88	20240517	3185	87.13	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
11	20240829	150905	57	100.00	KOSPI		기계	N	N	N	N		N	5900	0	3	0.00	383714720	65570	33.91	5780	6000	5750	7670	4130	5900	5851.99	0.00	0	-1744	6466	6182	5966	5682	5466	6075	5575	87	1770	500	4010	10	1	17301093	1021	-3.73	1.87	12	0.38	-1580.00	3158.00	8880	20240517	-33.56	3185	20231208	85.24	8880	-33.56	20240517	3935	49.94	20240712	8880	-33.56	20240517	3185	85.24	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
12	20240829	140906	57	100.00	KOSPI		기계	N	N	N	N		N	5800	-100	5	-1.69	227219520	39116	20.23	5780	5960	5750	7670	4130	5900	5808.86	0.00	0	-2069	6466	6182	5966	5682	5466	6075	5575	87	1770	500	4010	10	1	17301093	1003	-3.67	1.84	12	0.23	-1580.00	3158.00	8880	20240517	-34.68	3185	20231208	82.10	8880	-34.68	20240517	3935	47.40	20240712	8880	-34.68	20240517	3185	82.10	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
13	20240829	130907	57	100.00	KOSPI		기계	N	N	N	N		N	5790	-110	5	-1.86	166895350	28670	14.83	5780	5960	5750	7670	4130	5900	5821.25	0.00	0	-2379	6466	6182	5966	5682	5466	6075	5575	87	1770	500	4010	10	1	17301093	1002	-3.66	1.83	12	0.17	-1580.00	3158.00	8880	20240517	-34.80	3185	20231208	81.79	8880	-34.80	20240517	3935	47.14	20240712	8880	-34.80	20240517	3185	81.79	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
14	20240829	120906	57	100.00	KOSPI		기계	N	N	N	N		N	5810	-90	5	-1.53	143282570	24578	12.71	5780	5960	5750	7670	4130	5900	5829.71	0.00	0	-2405	6466	6182	5966	5682	5466	6075	5575	87	1770	500	4010	10	1	17301093	1005	-3.68	1.84	12	0.14	-1580.00	3158.00	8880	20240517	-34.57	3185	20231208	82.42	8880	-34.57	20240517	3935	47.65	20240712	8880	-34.57	20240517	3185	82.42	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
15	20240829	110905	57	100.00	KOSPI		기계	N	N	N	N		N	5770	-130	5	-2.20	122640210	21007	10.86	5780	5960	5770	7670	4130	5900	5838.06	0.00	0	-2400	6466	6182	5966	5682	5466	6075	5575	87	1770	500	4010	10	1	17301093	998	-3.65	1.83	12	0.12	-1580.00	3158.00	8880	20240517	-35.02	3185	20231208	81.16	8880	-35.02	20240517	3935	46.63	20240712	8880	-35.02	20240517	3185	81.16	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
16	20240829	100900	57	100.00	KOSPI		기계	N	N	N	N		N	5830	-70	5	-1.19	67145260	11452	5.92	5780	5960	5780	7670	4130	5900	5863.19	0.00	0	-2558	6466	6182	5966	5682	5466	6075	5575	87	1770	500	4010	10	1	17301093	1009	-3.69	1.85	12	0.07	-1580.00	3158.00	8880	20240517	-34.35	3185	20231208	83.05	8880	-34.35	20240517	3935	48.16	20240712	8880	-34.35	20240517	3185	83.05	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
17	20240829	090904	57	100.00	KOSPI		기계	N	N	N	N		N	5870	-30	5	-0.51	16076930	2733	1.41	5780	5960	5780	7670	4130	5900	5882.52	0.00	0	-1596	6466	6182	5966	5682	5466	6075	5575	87	1770	500	4010	10	1	17301093	1016	-3.72	1.86	12	0.02	-1580.00	3158.00	8880	20240517	-33.90	3185	20231208	84.30	8880	-33.90	20240517	3935	49.17	20240712	8880	-33.90	20240517	3185	84.30	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
18	20240828	160835	57	100.00	KOSPI		기계	N	N	N	N		N	5900	-170	5	-2.80	1133020120	191073	83.64	6140	6250	5750	7890	4250	6070	5929.78	0.00	0	-19752	6443	6256	6013	5826	5583	6350	5920	87	1820	500	4120	10	1	17301093	1021	-3.73	1.87	12	1.10	-1580.00	3158.00	8880	20240517	-33.56	3185	20231208	85.24	8880	-33.56	20240517	3935	49.94	20240712	8880	-33.56	20240517	3185	85.24	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
19	20240828	150841	57	100.00	KOSPI		기계	N	N	N	N		N	5850	-220	5	-3.62	1092708290	184226	80.64	6140	6250	5750	7890	4250	6070	5931.35	0.00	0	-18780	6443	6256	6013	5826	5583	6350	5920	87	1820	500	4120	10	1	17301093	1012	-3.70	1.85	12	1.06	-1580.00	3158.00	8880	20240517	-34.12	3185	20231208	83.67	8880	-34.12	20240517	3935	48.67	20240712	8880	-34.12	20240517	3185	83.67	20231208	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
20	20240828	140843	57	100.00	KOSPI		기계	N	N	N	N		N	5920	-150	5	-2.47	1026744660	173041	75.75	6140	6250	5750	7890	4250	6070	5933.53	0.00	0	-17173	6443	6256	6013	5826	5583	6350	5920	87	1820	500	4120	10	1	17301093	1024	-3.75	1.87	12	1.00	-1580.00	3158.00	8880	20240517	-33.33	3185	20231208	85.87	8880	-33.33	20240517	3935	50.44	20240712	8880	-33.33	20240517	3185	85.87	20231208	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
21	20240828	130840	57	100.00	KOSPI		기계	N	N	N	N		N	5950	-120	5	-1.98	986335510	166272	72.78	6140	6250	5750	7890	4250	6070	5932.06	0.00	0	-16463	6443	6256	6013	5826	5583	6350	5920	87	1820	500	4120	10	1	17301093	1029	-3.77	1.88	12	0.96	-1580.00	3158.00	8880	20240517	-33.00	3185	20231208	86.81	8880	-33.00	20240517	3935	51.21	20240712	8880	-33.00	20240517	3185	86.81	20231208	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
22	20240828	120839	57	100.00	KOSPI		기계	N	N	N	N		N	5910	-160	5	-2.64	923167150	155627	68.12	6140	6250	5750	7890	4250	6070	5931.92	0.00	0	-11212	6443	6256	6013	5826	5583	6350	5920	87	1820	500	4120	10	1	17301093	1022	-3.74	1.87	12	0.90	-1580.00	3158.00	8880	20240517	-33.45	3185	20231208	85.56	8880	-33.45	20240517	3935	50.19	20240712	8880	-33.45	20240517	3185	85.56	20231208	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
23	20240828	110839	57	100.00	KOSPI		기계	N	N	N	N		N	5900	-170	5	-2.80	830653830	139812	61.20	6140	6250	5750	7890	4250	6070	5941.22	0.00	0	-6026	6443	6256	6013	5826	5583	6350	5920	87	1820	500	4120	10	1	17301093	1021	-3.73	1.87	12	0.81	-1580.00	3158.00	8880	20240517	-33.56	3185	20231208	85.24	8880	-33.56	20240517	3935	49.94	20240712	8880	-33.56	20240517	3185	85.24	20231208	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
24	20240828	100907	57	100.00	KOSPI		기계	N	N	N	N		N	5960	-110	5	-1.81	508937050	85924	37.61	6140	6250	5750	7890	4250	6070	5923.11	0.00	0	-3670	6443	6256	6013	5826	5583	6350	5920	87	1820	500	4120	10	1	17301093	1031	-3.77	1.89	12	0.50	-1580.00	3158.00	8880	20240517	-32.88	3185	20231208	87.13	8880	-32.88	20240517	3935	51.46	20240712	8880	-32.88	20240517	3185	87.13	20231208	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
25	20240828	090853	57	100.00	KOSPI		기계	N	N	N	N		N	5910	-160	5	-2.64	218880870	36239	15.86	6140	6250	5880	7890	4250	6070	6039.93	0.00	0	-5367	6443	6256	6013	5826	5583	6350	5920	87	1820	500	4120	10	1	17301093	1022	-3.74	1.87	12	0.21	-1580.00	3158.00	8880	20240517	-33.45	3185	20231208	85.56	8880	-33.45	20240517	3935	50.19	20240712	8880	-33.45	20240517	3185	85.56	20231208	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
26	20240827	160836	57	100.00	KOSPI		기계	N	N	N	N		N	6070	220	2	3.76	1372638900	227203	29.20	5800	6200	5770	7600	4100	5850	6041.71	0.00	0	8643	6703	6276	5903	5476	5103	6490	5690	87	1750	500	3970	10	1	17301093	1050	-3.84	1.92	12	1.31	-1580.00	3158.00	8880	20240517	-31.64	3185	20231208	90.58	8880	-31.64	20240517	3935	54.26	20240712	8880	-31.64	20240517	3185	90.58	20231208	0.00	N	145210	500	86 억		0	N	N	9	N	00	N
27	20240827	150840	57	100.00	KOSPI		기계	N	N	N	N		N	6010	160	2	2.74	1318681750	218298	28.06	5800	6200	5770	7600	4100	5850	6041.00	0.00	0	9401	6703	6276	5903	5476	5103	6490	5690	87	1750	500	3970	10	1	17301093	1040	-3.80	1.90	12	1.26	-1580.00	3158.00	8880	20240517	-32.32	3185	20231208	88.70	8880	-32.32	20240517	3935	52.73	20240712	8880	-32.32	20240517	3185	88.70	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
28	20240827	140842	57	100.00	KOSPI		기계	N	N	N	N		N	6000	150	2	2.56	1198801440	198343	25.49	5800	6200	5770	7600	4100	5850	6044.38	0.00	0	11540	6703	6276	5903	5476	5103	6490	5690	87	1750	500	3970	10	1	17301093	1038	-3.80	1.90	12	1.15	-1580.00	3158.00	8880	20240517	-32.43	3185	20231208	88.38	8880	-32.43	20240517	3935	52.48	20240712	8880	-32.43	20240517	3185	88.38	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
29	20240827	130844	57	100.00	KOSPI		기계	N	N	N	N		N	6070	220	2	3.76	998785140	165225	21.24	5800	6200	5770	7600	4100	5850	6045.35	0.00	0	8760	6703	6276	5903	5476	5103	6490	5690	87	1750	500	3970	10	1	17301093	1050	-3.84	1.92	12	0.95	-1580.00	3158.00	8880	20240517	-31.64	3185	20231208	90.58	8880	-31.64	20240517	3935	54.26	20240712	8880	-31.64	20240517	3185	90.58	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
30	20240827	120846	57	100.00	KOSPI		기계	N	N	N	N		N	6100	250	2	4.27	927256510	153472	19.73	5800	6200	5770	7600	4100	5850	6042.24	0.00	0	8318	6703	6276	5903	5476	5103	6490	5690	87	1750	500	3970	10	1	17301093	1055	-3.86	1.93	12	0.89	-1580.00	3158.00	8880	20240517	-31.31	3185	20231208	91.52	8880	-31.31	20240517	3935	55.02	20240712	8880	-31.31	20240517	3185	91.52	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
31	20240827	110842	57	100.00	KOSPI		기계	N	N	N	N		N	6120	270	2	4.62	775804970	128874	16.56	5800	6200	5770	7600	4100	5850	6020.27	0.00	0	12725	6703	6276	5903	5476	5103	6490	5690	87	1750	500	3970	10	1	17301093	1059	-3.87	1.94	12	0.74	-1580.00	3158.00	8880	20240517	-31.08	3185	20231208	92.15	8880	-31.08	20240517	3935	55.53	20240712	8880	-31.08	20240517	3185	92.15	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
32	20240827	100842	57	100.00	KOSPI		기계	N	N	N	N		N	5990	140	2	2.39	367009760	62000	7.97	5800	6090	5770	7600	4100	5850	5919.85	0.00	0	-5496	6703	6276	5903	5476	5103	6490	5690	87	1750	500	3970	10	1	17301093	1036	-3.79	1.90	12	0.36	-1580.00	3158.00	8880	20240517	-32.55	3185	20231208	88.07	8880	-32.55	20240517	3935	52.22	20240712	8880	-32.55	20240517	3185	88.07	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
33	20240827	090841	57	100.00	KOSPI		기계	N	N	N	N		N	5860	10	2	0.17	64982090	11123	1.43	5800	5950	5770	7600	4100	5850	5841.92	0.00	0	-948	6703	6276	5903	5476	5103	6490	5690	87	1750	500	3970	10	1	17301093	1014	-3.71	1.86	12	0.06	-1580.00	3158.00	8880	20240517	-34.01	3185	20231208	83.99	8880	-34.01	20240517	3935	48.92	20240712	8880	-34.01	20240517	3185	83.99	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
34	20240826	160828	57	100.00	KOSPI		기계	N	N	N	N		N	5850	200	2	3.54	4530174850	775897	230.59	5550	6330	5530	7340	3960	5650	5838.58	0.00	0	-24218	6003	5826	5473	5296	4943	5915	5385	87	1690	500	3840	10	1	17301093	1012	-3.70	1.85	12	4.48	-1580.00	3158.00	8880	20240517	-34.12	3185	20231208	83.67	8880	-34.12	20240517	3935	48.67	20240712	8880	-34.12	20240517	3185	83.67	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
35	20240826	150835	57	100.00	KOSPI		기계	N	N	N	N		N	5880	230	2	4.07	4430556800	758924	225.54	5550	6330	5530	7340	3960	5650	5837.95	0.00	0	-25519	6003	5826	5473	5296	4943	5915	5385	87	1690	500	3840	10	1	17301093	1017	-3.72	1.86	12	4.39	-1580.00	3158.00	8880	20240517	-33.78	3185	20231208	84.62	8880	-33.78	20240517	3935	49.43	20240712	8880	-33.78	20240517	3185	84.62	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
36	20240826	140838	57	100.00	KOSPI		기계	N	N	N	N		N	5940	290	2	5.13	4257267470	729387	216.76	5550	6330	5530	7340	3960	5650	5836.77	0.00	0	-28979	6003	5826	5473	5296	4943	5915	5385	87	1690	500	3840	10	1	17301093	1028	-3.76	1.88	12	4.22	-1580.00	3158.00	8880	20240517	-33.11	3185	20231208	86.50	8880	-33.11	20240517	3935	50.95	20240712	8880	-33.11	20240517	3185	86.50	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
37	20240826	130840	57	100.00	KOSPI		기계	N	N	N	N		N	5770	120	2	2.12	3854958720	661277	196.52	5550	6330	5530	7340	3960	5650	5829.57	0.00	0	-27094	6003	5826	5473	5296	4943	5915	5385	87	1690	500	3840	10	1	17301093	998	-3.65	1.83	12	3.82	-1580.00	3158.00	8880	20240517	-35.02	3185	20231208	81.16	8880	-35.02	20240517	3935	46.63	20240712	8880	-35.02	20240517	3185	81.16	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
38	20240826	120834	57	100.00	KOSPI		기계	N	N	N	N		N	5700	50	2	0.88	3650916480	625870	186.00	5550	6330	5530	7340	3960	5650	5833.35	0.00	0	-37643	6003	5826	5473	5296	4943	5915	5385	87	1690	500	3840	10	1	17301093	986	-3.61	1.80	12	3.62	-1580.00	3158.00	8880	20240517	-35.81	3185	20231208	78.96	8880	-35.81	20240517	3935	44.85	20240712	8880	-35.81	20240517	3185	78.96	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
39	20240826	110838	57	100.00	KOSPI		기계	N	N	N	N		N	5700	50	2	0.88	3315981620	566827	168.45	5550	6330	5530	7340	3960	5650	5850.08	0.00	0	-33206	6003	5826	5473	5296	4943	5915	5385	87	1690	500	3840	10	1	17301093	986	-3.61	1.80	12	3.28	-1580.00	3158.00	8880	20240517	-35.81	3185	20231208	78.96	8880	-35.81	20240517	3935	44.85	20240712	8880	-35.81	20240517	3185	78.96	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
40	20240826	100838	57	100.00	KOSPI		기계	N	N	N	N		N	5860	210	2	3.72	745743880	129445	38.47	5550	5930	5530	7340	3960	5650	5761.09	0.00	0	-12248	6003	5826	5473	5296	4943	5915	5385	87	1690	500	3840	10	1	17301093	1014	-3.71	1.86	12	0.75	-1580.00	3158.00	8880	20240517	-34.01	3185	20231208	83.99	8880	-34.01	20240517	3935	48.92	20240712	8880	-34.01	20240517	3185	83.99	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
41	20240826	090835	57	100.00	KOSPI		기계	N	N	N	N		N	5660	10	2	0.18	115147320	20266	6.02	5550	5760	5530	7340	3960	5650	5681.80	0.00	0	-5926	6003	5826	5473	5296	4943	5915	5385	87	1690	500	3840	10	1	17301093	979	-3.58	1.79	12	0.12	-1580.00	3158.00	8880	20240517	-36.26	3185	20231208	77.71	8880	-36.26	20240517	3935	43.84	20240712	8880	-36.26	20240517	3185	77.71	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
42	20240823	160830	57	100.00	KOSPI		기계	N	N	N	N		N	5650	530	2	10.35	1808148170	331409	278.90	5330	5650	5120	6650	3590	5120	5455.82	0.00	0	62298	5573	5346	5173	4946	4773	5260	4860	87	1530	500	3480	10	1	17301093	978	-3.58	1.79	12	1.92	-1580.00	3158.00	8880	20240517	-36.37	3185	20231208	77.39	8880	-36.37	20240517	3935	43.58	20240712	8880	-36.37	20240517	3185	77.39	20231208	0.00	N	145210	500	86 억		0	N	N	45	N	00	N
43	20240823	150837	57	100.00	KOSPI		기계	N	N	N	N		N	5550	430	2	8.40	1431174910	264194	222.34	5330	5600	5120	6650	3590	5120	5417.14	0.00	0	46106	5573	5346	5173	4946	4773	5260	4860	87	1530	500	3480	10	1	17301093	960	-3.51	1.76	12	1.53	-1580.00	3158.00	8880	20240517	-37.50	3185	20231208	74.25	8880	-37.50	20240517	3935	41.04	20240712	8880	-37.50	20240517	3185	74.25	20231208	0.00	N	145210	500	86 억		0	N	N	45	N	00	N
44	20240823	140836	57	100.00	KOSPI		기계	N	N	N	N		N	5520	400	2	7.81	1223035910	226563	190.67	5330	5600	5120	6650	3590	5120	5398.22	0.00	0	35307	5573	5346	5173	4946	4773	5260	4860	87	1530	500	3480	10	1	17301093	955	-3.49	1.75	12	1.31	-1580.00	3158.00	8880	20240517	-37.84	3185	20231208	73.31	8880	-37.84	20240517	3935	40.28	20240712	8880	-37.84	20240517	3185	73.31	20231208	0.00	N	145210	500	86 억		0	N	N	45	N	00	N
45	20240823	130836	57	100.00	KOSPI		기계	N	N	N	N		N	5440	320	2	6.25	1105206170	205087	172.59	5330	5600	5120	6650	3590	5120	5388.96	0.00	0	29708	5573	5346	5173	4946	4773	5260	4860	87	1530	500	3480	10	1	17301093	941	-3.44	1.72	12	1.19	-1580.00	3158.00	8880	20240517	-38.74	3185	20231208	70.80	8880	-38.74	20240517	3935	38.25	20240712	8880	-38.74	20240517	3185	70.80	20231208	0.00	N	145210	500	86 억		0	N	N	45	N	00	N
46	20240823	120835	57	100.00	KOSPI		기계	N	N	N	N		N	5500	380	2	7.42	1020853840	189602	159.56	5330	5600	5120	6650	3590	5120	5384.19	0.00	0	27728	5573	5346	5173	4946	4773	5260	4860	87	1530	500	3480	10	1	17301093	952	-3.48	1.74	12	1.10	-1580.00	3158.00	8880	20240517	-38.06	3185	20231208	72.68	8880	-38.06	20240517	3935	39.77	20240712	8880	-38.06	20240517	3185	72.68	20231208	0.00	N	145210	500	86 억		0	N	N	45	N	00	N
47	20240823	110833	57	100.00	KOSPI		기계	N	N	N	N		N	5520	400	2	7.81	839524210	156870	132.02	5330	5590	5120	6650	3590	5120	5351.72	0.00	0	24269	5573	5346	5173	4946	4773	5260	4860	87	1530	500	3480	10	1	17301093	955	-3.49	1.75	12	0.91	-1580.00	3158.00	8880	20240517	-37.84	3185	20231208	73.31	8880	-37.84	20240517	3935	40.28	20240712	8880	-37.84	20240517	3185	73.31	20231208	0.00	N	145210	500	86 억		0	N	N	45	N	00	N
48	20240823	100835	57	100.00	KOSPI		기계	N	N	N	N		N	5350	230	2	4.49	388750960	74257	62.49	5330	5370	5120	6650	3590	5120	5235.21	0.00	0	5976	5573	5346	5173	4946	4773	5260	4860	87	1530	500	3480	10	1	17301093	926	-3.39	1.69	12	0.43	-1580.00	3158.00	8880	20240517	-39.75	3185	20231208	67.97	8880	-39.75	20240517	3935	35.96	20240712	8880	-39.75	20240517	3185	67.97	20231208	0.00	N	145210	500	86 억		0	N	N	45	N	00	N
49	20240823	090836	57	100.00	KOSPI		기계	N	N	N	N		N	5190	70	2	1.37	117570720	22747	19.14	5330	5330	5120	6650	3590	5120	5168.63	0.00	0	1565	5573	5346	5173	4946	4773	5260	4860	87	1530	500	3480	10	1	17301093	898	-3.28	1.64	12	0.13	-1580.00	3158.00	8880	20240517	-41.55	3185	20231208	62.95	8880	-41.55	20240517	3935	31.89	20240712	8880	-41.55	20240517	3185	62.95	20231208	0.00	N	145210	500	86 억		0	N	N	45	N	00	N
50	20240822	160829	57	100.00	KOSPI		기계	N	N	N	N		N	5120	-130	5	-2.48	614923660	118796	120.32	5250	5400	5000	6820	3680	5250	5176.30	0.00	0	-9093	5543	5396	5193	5046	4843	5470	5120	87	1570	500	3570	10	1	17301093	886	-3.24	1.62	12	0.69	-1580.00	3158.00	8880	20240517	-42.34	3185	20231208	60.75	8880	-42.34	20240517	3935	30.11	20240712	8880	-42.34	20240517	3185	60.75	20231208	0.00	N	145210	500	86 억		0	N	N	45	N	00	N
51	20240822	150836	57	100.00	KOSPI		기계	N	N	N	N		N	5120	-130	5	-2.48	611344760	118099	119.61	5250	5400	5000	6820	3680	5250	5176.54	0.00	0	-9064	5543	5396	5193	5046	4843	5470	5120	87	1570	500	3570	10	1	17301093	886	-3.24	1.62	12	0.68	-1580.00	3158.00	8880	20240517	-42.34	3185	20231208	60.75	8880	-42.34	20240517	3935	30.11	20240712	8880	-42.34	20240517	3185	60.75	20231208	0.00	N	145210	500	86 억		0	N	N	178	N	00	N
52	20240822	140837	57	100.00	KOSPI		기계	N	N	N	N		N	5120	-130	5	-2.48	559315860	107976	109.36	5250	5400	5000	6820	3680	5250	5180.00	0.00	0	-6844	5543	5396	5193	5046	4843	5470	5120	87	1570	500	3570	10	1	17301093	886	-3.24	1.62	12	0.62	-1580.00	3158.00	8880	20240517	-42.34	3185	20231208	60.75	8880	-42.34	20240517	3935	30.11	20240712	8880	-42.34	20240517	3185	60.75	20231208	0.00	N	145210	500	86 억		0	N	N	178	N	00	N
53	20240822	130837	57	100.00	KOSPI		기계	N	N	N	N		N	5130	-120	5	-2.29	529907810	102222	103.53	5250	5400	5000	6820	3680	5250	5183.89	0.00	0	-5559	5543	5396	5193	5046	4843	5470	5120	87	1570	500	3570	10	1	17301093	888	-3.25	1.62	12	0.59	-1580.00	3158.00	8880	20240517	-42.23	3185	20231208	61.07	8880	-42.23	20240517	3935	30.37	20240712	8880	-42.23	20240517	3185	61.07	20231208	0.00	N	145210	500	86 억		0	N	N	178	N	00	N
54	20240822	120840	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-150	5	-2.86	427915190	82457	83.51	5250	5400	5000	6820	3680	5250	5189.56	0.00	0	-2302	5543	5396	5193	5046	4843	5470	5120	87	1570	500	3570	10	1	17301093	882	-3.23	1.61	12	0.48	-1580.00	3158.00	8880	20240517	-42.57	3185	20231208	60.13	8880	-42.57	20240517	3935	29.61	20240712	8880	-42.57	20240517	3185	60.13	20231208	0.00	N	145210	500	86 억		0	N	N	178	N	00	N
55	20240822	110832	57	100.00	KOSPI		기계	N	N	N	N		N	5110	-140	5	-2.67	390261340	75039	76.00	5250	5400	5000	6820	3680	5250	5200.78	0.00	0	844	5543	5396	5193	5046	4843	5470	5120	87	1570	500	3570	10	1	17301093	884	-3.23	1.62	12	0.43	-1580.00	3158.00	8880	20240517	-42.45	3185	20231208	60.44	8880	-42.45	20240517	3935	29.86	20240712	8880	-42.45	20240517	3185	60.44	20231208	0.00	N	145210	500	86 억		0	N	N	178	N	00	N
56	20240822	100832	57	100.00	KOSPI		기계	N	N	N	N		N	5110	-140	5	-2.67	271913710	51688	52.35	5250	5400	5110	6820	3680	5250	5260.67	0.00	0	4421	5543	5396	5193	5046	4843	5470	5120	87	1570	500	3570	10	1	17301093	884	-3.23	1.62	12	0.30	-1580.00	3158.00	8880	20240517	-42.45	3185	20231208	60.44	8880	-42.45	20240517	3935	29.86	20240712	8880	-42.45	20240517	3185	60.44	20231208	0.00	N	145210	500	86 억		0	N	N	178	N	00	N
57	20240822	090834	57	100.00	KOSPI		기계	N	N	N	N		N	5340	90	2	1.71	38331130	7218	7.31	5250	5340	5250	6820	3680	5250	5310.49	0.00	0	-1354	5543	5396	5193	5046	4843	5470	5120	87	1570	500	3570	10	1	17301093	924	-3.38	1.69	12	0.04	-1580.00	3158.00	8880	20240517	-39.86	3185	20231208	67.66	8880	-39.86	20240517	3935	35.71	20240712	8880	-39.86	20240517	3185	67.66	20231208	0.00	N	145210	500	86 억		0	N	N	178	N	00	N
58	20240821	160827	57	100.00	KOSPI		기계	N	N	N	N		N	5250	150	2	2.94	506935685	98280	58.44	5150	5340	4990	6630	3570	5100	5158.09	0.00	0	10858	5540	5320	5110	4890	4680	5215	4785	87	1530	500	3460	10	1	17301093	908	-3.32	1.66	12	0.57	-1580.00	3158.00	8880	20240517	-40.88	3185	20231208	64.84	8880	-40.88	20240517	3935	33.42	20240712	8880	-40.88	20240517	3185	64.84	20231208	0.00	N	145210	500	86 억		0	N	N	178	N	00	N
59	20240821	150838	57	100.00	KOSPI		기계	N	N	N	N		N	5160	60	2	1.18	472047625	91578	54.45	5150	5340	4990	6630	3570	5100	5154.61	0.00	0	12982	5540	5320	5110	4890	4680	5215	4785	87	1530	500	3460	10	1	17301093	893	-3.27	1.63	12	0.53	-1580.00	3158.00	8880	20240517	-41.89	3185	20231208	62.01	8880	-41.89	20240517	3935	31.13	20240712	8880	-41.89	20240517	3185	62.01	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
60	20240821	140833	57	100.00	KOSPI		기계	N	N	N	N		N	5160	60	2	1.18	433644355	84129	50.02	5150	5340	4990	6630	3570	5100	5154.54	0.00	0	11510	5540	5320	5110	4890	4680	5215	4785	87	1530	500	3460	10	1	17301093	893	-3.27	1.63	12	0.49	-1580.00	3158.00	8880	20240517	-41.89	3185	20231208	62.01	8880	-41.89	20240517	3935	31.13	20240712	8880	-41.89	20240517	3185	62.01	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
61	20240821	130841	57	100.00	KOSPI		기계	N	N	N	N		N	5250	150	2	2.94	360700815	70036	41.64	5150	5340	4990	6630	3570	5100	5150.24	0.00	0	10213	5540	5320	5110	4890	4680	5215	4785	87	1530	500	3460	10	1	17301093	908	-3.32	1.66	12	0.40	-1580.00	3158.00	8880	20240517	-40.88	3185	20231208	64.84	8880	-40.88	20240517	3935	33.42	20240712	8880	-40.88	20240517	3185	64.84	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
62	20240821	120839	57	100.00	KOSPI		기계	N	N	N	N		N	5130	30	2	0.59	193012305	38062	22.63	5150	5150	4990	6630	3570	5100	5070.97	0.00	0	9751	5540	5320	5110	4890	4680	5215	4785	87	1530	500	3460	10	1	17301093	888	-3.25	1.62	12	0.22	-1580.00	3158.00	8880	20240517	-42.23	3185	20231208	61.07	8880	-42.23	20240517	3935	30.37	20240712	8880	-42.23	20240517	3185	61.07	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
63	20240821	110836	57	100.00	KOSPI		기계	N	N	N	N		N	5100	0	3	0.00	71108525	14130	8.40	5150	5150	4990	6630	3570	5100	5032.30	0.00	0	2410	5540	5320	5110	4890	4680	5215	4785	87	1530	500	3460	10	1	17301093	882	-3.23	1.61	12	0.08	-1580.00	3158.00	8880	20240517	-42.57	3185	20231208	60.13	8880	-42.57	20240517	3935	29.61	20240712	8880	-42.57	20240517	3185	60.13	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
64	20240821	100841	57	100.00	KOSPI		기계	N	N	N	N		N	5030	-70	5	-1.37	46446605	9247	5.50	5150	5150	4990	6630	3570	5100	5022.62	0.00	0	432	5540	5320	5110	4890	4680	5215	4785	87	1530	500	3460	10	1	17301093	870	-3.18	1.59	12	0.05	-1580.00	3158.00	8880	20240517	-43.36	3185	20231208	57.93	8880	-43.36	20240517	3935	27.83	20240712	8880	-43.36	20240517	3185	57.93	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
65	20240821	090832	57	100.00	KOSPI		기계	N	N	N	N		N	5030	-70	5	-1.37	10158230	2001	1.19	5150	5150	4990	6630	3570	5100	5076.21	0.00	0	-799	5540	5320	5110	4890	4680	5215	4785	87	1530	500	3460	10	1	17301093	870	-3.18	1.59	12	0.01	-1580.00	3158.00	8880	20240517	-43.36	3185	20231208	57.93	8880	-43.36	20240517	3935	27.83	20240712	8880	-43.36	20240517	3185	57.93	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
66	20240820	160821	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-30	5	-0.58	844675855	168174	154.00	5150	5330	4900	6660	3600	5130	5022.55	0.00	0	-11977	5583	5356	5223	4996	4863	5290	4930	87	1530	500	3480	10	1	17301093	882	-3.23	1.61	12	0.97	-1580.00	3158.00	8880	20240517	-42.57	3185	20231208	60.13	8880	-42.57	20240517	3935	29.61	20240712	8880	-42.57	20240517	3185	60.13	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
67	20240820	150834	57	100.00	KOSPI		기계	N	N	N	N		N	5000	-130	5	-2.53	749592130	149370	136.78	5150	5330	4900	6660	3600	5130	5018.36	0.00	0	-8547	5583	5356	5223	4996	4863	5290	4930	87	1530	500	3480	10	1	17301093	865	-3.16	1.58	12	0.86	-1580.00	3158.00	8880	20240517	-43.69	3185	20231208	56.99	8880	-43.69	20240517	3935	27.06	20240712	8880	-43.69	20240517	3185	56.99	20231208	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
68	20240820	140830	57	100.00	KOSPI		기계	N	N	N	N		N	4970	-160	5	-3.12	490676705	97492	89.28	5150	5330	4900	6660	3600	5130	5032.99	0.00	0	-6928	5583	5356	5223	4996	4863	5290	4930	87	1530	500	3480	5	1	17301093	860	-3.15	1.57	12	0.56	-1580.00	3158.00	8880	20240517	-44.03	3185	20231208	56.04	8880	-44.03	20240517	3935	26.30	20240712	8880	-44.03	20240517	3185	56.04	20231208	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
69	20240820	130832	57	100.00	KOSPI		기계	N	N	N	N		N	5040	-90	5	-1.75	365313665	72314	66.22	5150	5330	4990	6660	3600	5130	5051.77	0.00	0	-5811	5583	5356	5223	4996	4863	5290	4930	87	1530	500	3480	10	1	17301093	872	-3.19	1.60	12	0.42	-1580.00	3158.00	8880	20240517	-43.24	3185	20231208	58.24	8880	-43.24	20240517	3935	28.08	20240712	8880	-43.24	20240517	3185	58.24	20231208	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
70	20240820	120828	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-30	5	-0.58	348572895	68997	63.18	5150	5330	4990	6660	3600	5130	5052.00	0.00	0	-5066	5583	5356	5223	4996	4863	5290	4930	87	1530	500	3480	10	1	17301093	882	-3.23	1.61	12	0.40	-1580.00	3158.00	8880	20240517	-42.57	3185	20231208	60.13	8880	-42.57	20240517	3935	29.61	20240712	8880	-42.57	20240517	3185	60.13	20231208	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
71	20240820	110825	57	100.00	KOSPI		기계	N	N	N	N		N	4995	-135	5	-2.63	287214920	56850	52.06	5150	5330	4990	6660	3600	5130	5052.15	0.00	0	-4070	5583	5356	5223	4996	4863	5290	4930	87	1530	500	3480	5	1	17301093	864	-3.16	1.58	12	0.33	-1580.00	3158.00	8880	20240517	-43.75	3185	20231208	56.83	8880	-43.75	20240517	3935	26.94	20240712	8880	-43.75	20240517	3185	56.83	20231208	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
72	20240820	100824	57	100.00	KOSPI		기계	N	N	N	N		N	5050	-80	5	-1.56	111505320	21754	19.92	5150	5330	5040	6660	3600	5130	5125.74	0.00	0	-2573	5583	5356	5223	4996	4863	5290	4930	87	1530	500	3480	10	1	17301093	874	-3.20	1.60	12	0.13	-1580.00	3158.00	8880	20240517	-43.13	3185	20231208	58.56	8880	-43.13	20240517	3935	28.34	20240712	8880	-43.13	20240517	3185	58.56	20231208	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
73	20240820	090826	57	100.00	KOSPI		기계	N	N	N	N		N	5210	80	2	1.56	16817470	3230	2.96	5150	5330	5150	6660	3600	5130	5206.65	0.00	0	-1998	5583	5356	5223	4996	4863	5290	4930	87	1530	500	3480	10	1	17301093	901	-3.30	1.65	12	0.02	-1580.00	3158.00	8880	20240517	-41.33	3185	20231208	63.58	8880	-41.33	20240517	3935	32.40	20240712	8880	-41.33	20240517	3185	63.58	20231208	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
74	20240819	160817	57	100.00	KOSPI		기계	N	N	N	N		N	5130	-220	5	-4.11	572226670	109192	57.10	5230	5450	5090	6950	3750	5350	5240.55	0.00	0	-12942	5810	5580	5290	5060	4770	5695	5175	87	1600	500	3630	10	1	17301093	888	-3.25	1.62	12	0.63	-1580.00	3158.00	8880	20240517	-42.23	3185	20231208	61.07	8880	-42.23	20240517	3935	30.37	20240712	8880	-42.23	20240517	3185	61.07	20231208	0.00	N	145210	500	86 억		0	N	N	12	N	00	N
75	20240819	150824	57	100.00	KOSPI		기계	N	N	N	N		N	5190	-160	5	-2.99	520523670	99163	51.86	5230	5450	5090	6950	3750	5350	5249.17	0.00	0	-12160	5810	5580	5290	5060	4770	5695	5175	87	1600	500	3630	10	1	17301093	898	-3.28	1.64	12	0.57	-1580.00	3158.00	8880	20240517	-41.55	3185	20231208	62.95	8880	-41.55	20240517	3935	31.89	20240712	8880	-41.55	20240517	3185	62.95	20231208	0.00	N	145210	500	86 억		0	N	N	20	N	00	N
76	20240819	140825	57	100.00	KOSPI		기계	N	N	N	N		N	5190	-160	5	-2.99	388712660	73451	38.41	5230	5450	5180	6950	3750	5350	5292.14	0.00	0	-9231	5810	5580	5290	5060	4770	5695	5175	87	1600	500	3630	10	1	17301093	898	-3.28	1.64	12	0.42	-1580.00	3158.00	8880	20240517	-41.55	3185	20231208	62.95	8880	-41.55	20240517	3935	31.89	20240712	8880	-41.55	20240517	3185	62.95	20231208	0.00	N	145210	500	86 억		0	N	N	20	N	00	N
77	20240819	130821	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-170	5	-3.18	366346100	69151	36.16	5230	5450	5180	6950	3750	5350	5297.77	0.00	0	-8014	5810	5580	5290	5060	4770	5695	5175	87	1600	500	3630	10	1	17301093	896	-3.28	1.64	12	0.40	-1580.00	3158.00	8880	20240517	-41.67	3185	20231208	62.64	8880	-41.67	20240517	3935	31.64	20240712	8880	-41.67	20240517	3185	62.64	20231208	0.00	N	145210	500	86 억		0	N	N	20	N	00	N
78	20240819	120821	57	100.00	KOSPI		기계	N	N	N	N		N	5250	-100	5	-1.87	264723890	49666	25.97	5230	5450	5230	6950	3750	5350	5330.08	0.00	0	-5495	5810	5580	5290	5060	4770	5695	5175	87	1600	500	3630	10	1	17301093	908	-3.32	1.66	12	0.29	-1580.00	3158.00	8880	20240517	-40.88	3185	20231208	64.84	8880	-40.88	20240517	3935	33.42	20240712	8880	-40.88	20240517	3185	64.84	20231208	0.00	N	145210	500	86 억		0	N	N	20	N	00	N
79	20240819	110823	57	100.00	KOSPI		기계	N	N	N	N		N	5300	-50	5	-0.93	212066130	39649	20.73	5230	5450	5230	6950	3750	5350	5348.59	0.00	0	-4768	5810	5580	5290	5060	4770	5695	5175	87	1600	500	3630	10	1	17301093	917	-3.35	1.68	12	0.23	-1580.00	3158.00	8880	20240517	-40.32	3185	20231208	66.41	8880	-40.32	20240517	3935	34.69	20240712	8880	-40.32	20240517	3185	66.41	20231208	0.00	N	145210	500	86 억		0	N	N	20	N	00	N
80	20240819	100824	57	100.00	KOSPI		기계	N	N	N	N		N	5320	-30	5	-0.56	141350290	26280	13.74	5230	5450	5230	6950	3750	5350	5378.63	0.00	0	-2545	5810	5580	5290	5060	4770	5695	5175	87	1600	500	3630	10	1	17301093	920	-3.37	1.68	12	0.15	-1580.00	3158.00	8880	20240517	-40.09	3185	20231208	67.03	8880	-40.09	20240517	3935	35.20	20240712	8880	-40.09	20240517	3185	67.03	20231208	0.00	N	145210	500	86 억		0	N	N	20	N	00	N
81	20240819	090823	57	100.00	KOSPI		기계	N	N	N	N		N	5370	20	2	0.37	16427090	3096	1.62	5230	5370	5230	6950	3750	5350	5305.91	0.00	0	267	5810	5580	5290	5060	4770	5695	5175	87	1600	500	3630	10	1	17301093	929	-3.40	1.70	12	0.02	-1580.00	3158.00	8880	20240517	-39.53	3185	20231208	68.60	8880	-39.53	20240517	3935	36.47	20240712	8880	-39.53	20240517	3185	68.60	20231208	0.00	N	145210	500	86 억		0	N	N	20	N	00	N
82	20240816	160815	57	100.00	KOSPI		기계	N	N	N	N		N	5350	350	2	7.00	1001439890	191216	237.24	5050	5520	5000	6500	3500	5000	5237.22	0.00	0	8485	5180	5090	4910	4820	4640	5135	4865	87	1500	500	3400	10	1	17301093	926	-3.39	1.69	12	1.11	-1580.00	3158.00	8880	20240517	-39.75	3185	20231208	67.97	8880	-39.75	20240517	3935	35.96	20240712	8880	-39.75	20240517	3185	67.97	20231208	0.00	N	145210	500	86 억		0	N	N	20	N	00	N
83	20240816	150817	57	100.00	KOSPI		기계	N	N	N	N		N	5320	320	2	6.40	946946940	180971	224.53	5050	5520	5000	6500	3500	5000	5232.59	0.00	0	7294	5180	5090	4910	4820	4640	5135	4865	87	1500	500	3400	10	1	17301093	920	-3.37	1.68	12	1.05	-1580.00	3158.00	8880	20240517	-40.09	3185	20231208	67.03	8880	-40.09	20240517	3935	35.20	20240712	8880	-40.09	20240517	3185	67.03	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
84	20240816	140822	57	100.00	KOSPI		기계	N	N	N	N		N	5320	320	2	6.40	777463470	149093	184.98	5050	5520	5000	6500	3500	5000	5214.62	0.00	0	470	5180	5090	4910	4820	4640	5135	4865	87	1500	500	3400	10	1	17301093	920	-3.37	1.68	12	0.86	-1580.00	3158.00	8880	20240517	-40.09	3185	20231208	67.03	8880	-40.09	20240517	3935	35.20	20240712	8880	-40.09	20240517	3185	67.03	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
85	20240816	130823	57	100.00	KOSPI		기계	N	N	N	N		N	5080	80	2	1.60	401439040	78175	96.99	5050	5190	5000	6500	3500	5000	5135.13	0.00	0	-2865	5180	5090	4910	4820	4640	5135	4865	87	1500	500	3400	10	1	17301093	879	-3.22	1.61	12	0.45	-1580.00	3158.00	8880	20240517	-42.79	3185	20231208	59.50	8880	-42.79	20240517	3935	29.10	20240712	8880	-42.79	20240517	3185	59.50	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
86	20240816	120818	57	100.00	KOSPI		기계	N	N	N	N		N	5120	120	2	2.40	385905370	75126	93.21	5050	5190	5000	6500	3500	5000	5136.78	0.00	0	-2605	5180	5090	4910	4820	4640	5135	4865	87	1500	500	3400	10	1	17301093	886	-3.24	1.62	12	0.43	-1580.00	3158.00	8880	20240517	-42.34	3185	20231208	60.75	8880	-42.34	20240517	3935	30.11	20240712	8880	-42.34	20240517	3185	60.75	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
87	20240816	110822	57	100.00	KOSPI		기계	N	N	N	N		N	5060	60	2	1.20	333286130	64878	80.49	5050	5190	5000	6500	3500	5000	5137.12	0.00	0	116	5180	5090	4910	4820	4640	5135	4865	87	1500	500	3400	10	1	17301093	875	-3.20	1.60	12	0.37	-1580.00	3158.00	8880	20240517	-43.02	3185	20231208	58.87	8880	-43.02	20240517	3935	28.59	20240712	8880	-43.02	20240517	3185	58.87	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
88	20240816	100818	57	100.00	KOSPI		기계	N	N	N	N		N	5150	150	2	3.00	238540220	46437	57.61	5050	5190	5000	6500	3500	5000	5136.86	0.00	0	-798	5180	5090	4910	4820	4640	5135	4865	87	1500	500	3400	10	1	17301093	891	-3.26	1.63	12	0.27	-1580.00	3158.00	8880	20240517	-42.00	3185	20231208	61.70	8880	-42.00	20240517	3935	30.88	20240712	8880	-42.00	20240517	3185	61.70	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
89	20240816	090819	57	100.00	KOSPI		기계	N	N	N	N		N	5110	110	2	2.20	94597070	18293	22.70	5050	5190	5050	6500	3500	5000	5171.22	0.00	0	-3153	5180	5090	4910	4820	4640	5135	4865	87	1500	500	3400	10	1	17301093	884	-3.23	1.62	12	0.11	-1580.00	3158.00	8880	20240517	-42.45	3185	20231208	60.44	8880	-42.45	20240517	3935	29.86	20240712	8880	-42.45	20240517	3185	60.44	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
90	20240814	160819	57	100.00	KOSPI		기계	N	N	N	N		N	5000	280	2	5.93	393741700	80094	16.97	4730	5000	4730	6130	3305	4720	4916.05	0.00	0	14949	5596	5157	4761	4322	3926	4960	4125	87	1410	500	3200	10	1	17301093	865	-3.16	1.58	12	0.46	-1580.00	3158.00	8880	20240517	-43.69	3185	20231208	56.99	8880	-43.69	20240517	3935	27.06	20240712	8880	-43.69	20240517	3185	56.99	20231208	0.00	N	145210	500	86 억		0	N	N	2	N	00	N
91	20240814	150822	57	100.00	KOSPI		기계	N	N	N	N		N	4935	215	2	4.56	345192630	70310	14.90	4730	4960	4730	6130	3305	4720	4909.68	0.00	0	14842	5596	5157	4761	4322	3926	4960	4125	87	1410	500	3200	5	1	17301093	854	-3.12	1.56	12	0.41	-1580.00	3158.00	8880	20240517	-44.43	3185	20231208	54.95	8880	-44.43	20240517	3935	25.41	20240712	8880	-44.43	20240517	3185	54.95	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
92	20240814	140825	57	100.00	KOSPI		기계	N	N	N	N		N	4940	220	2	4.66	297698215	60648	12.85	4730	4960	4730	6130	3305	4720	4908.74	0.00	0	13002	5596	5157	4761	4322	3926	4960	4125	87	1410	500	3200	5	1	17301093	855	-3.13	1.56	12	0.35	-1580.00	3158.00	8880	20240517	-44.37	3185	20231208	55.10	8880	-44.37	20240517	3935	25.54	20240712	8880	-44.37	20240517	3185	55.10	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
93	20240814	130822	57	100.00	KOSPI		기계	N	N	N	N		N	4910	190	2	4.03	261253220	53257	11.29	4730	4960	4730	6130	3305	4720	4905.65	0.00	0	12962	5596	5157	4761	4322	3926	4960	4125	87	1410	500	3200	5	1	17301093	849	-3.11	1.55	12	0.31	-1580.00	3158.00	8880	20240517	-44.71	3185	20231208	54.16	8880	-44.71	20240517	3935	24.78	20240712	8880	-44.71	20240517	3185	54.16	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
94	20240814	120817	57	100.00	KOSPI		기계	N	N	N	N		N	4930	210	2	4.45	210446365	42966	9.11	4730	4955	4730	6130	3305	4720	4898.13	0.00	0	10679	5596	5157	4761	4322	3926	4960	4125	87	1410	500	3200	5	1	17301093	853	-3.12	1.56	12	0.25	-1580.00	3158.00	8880	20240517	-44.48	3185	20231208	54.79	8880	-44.48	20240517	3935	25.29	20240712	8880	-44.48	20240517	3185	54.79	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
95	20240814	110814	57	100.00	KOSPI		기계	N	N	N	N		N	4925	205	2	4.34	194592950	39749	8.42	4730	4955	4730	6130	3305	4720	4895.71	0.00	0	11046	5596	5157	4761	4322	3926	4960	4125	87	1410	500	3200	5	1	17301093	852	-3.12	1.56	12	0.23	-1580.00	3158.00	8880	20240517	-44.54	3185	20231208	54.63	8880	-44.54	20240517	3935	25.16	20240712	8880	-44.54	20240517	3185	54.63	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
96	20240814	100813	57	100.00	KOSPI		기계	N	N	N	N		N	4935	215	2	4.56	172435785	35243	7.47	4730	4955	4730	6130	3305	4720	4892.95	0.00	0	10959	5596	5157	4761	4322	3926	4960	4125	87	1410	500	3200	5	1	17301093	854	-3.12	1.56	12	0.20	-1580.00	3158.00	8880	20240517	-44.43	3185	20231208	54.95	8880	-44.43	20240517	3935	25.41	20240712	8880	-44.43	20240517	3185	54.95	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
97	20240814	090846	57	100.00	KOSPI		기계	N	N	N	N		N	4930	210	2	4.45	66595095	13731	2.91	4730	4940	4730	6130	3305	4720	4850.34	0.00	0	8012	5596	5157	4761	4322	3926	4960	4125	87	1410	500	3200	5	1	17301093	853	-3.12	1.56	12	0.08	-1580.00	3158.00	8880	20240517	-44.48	3185	20231208	54.79	8880	-44.48	20240517	3935	25.29	20240712	8880	-44.48	20240517	3185	54.79	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
98	20240813	160806	57	100.00	KOSPI		기계	N	N	N	N		N	4720	-500	5	-9.58	2201307665	463075	561.39	5170	5200	4365	6780	3660	5220	4753.94	0.00	0	-28698	5726	5472	5326	5072	4926	5400	5000	87	1560	500	3540	5	1	17301093	817	-2.99	1.49	12	2.68	-1580.00	3158.00	8880	20240517	-46.85	3185	20231208	48.19	8880	-46.85	20240517	3935	19.95	20240712	8880	-46.85	20240517	3185	48.19	20231208	0.00	N	145210	500	86 억		0	N	N	4	N	00	N
99	20240813	150812	57	100.00	KOSPI		기계	N	N	N	N		N	4830	-390	5	-7.47	2139681395	450109	545.67	5170	5200	4365	6780	3660	5220	4753.70	0.00	0	-29873	5726	5472	5326	5072	4926	5400	5000	87	1560	500	3540	5	1	17301093	836	-3.06	1.53	12	2.60	-1580.00	3158.00	8880	20240517	-45.61	3185	20231208	51.65	8880	-45.61	20240517	3935	22.74	20240712	8880	-45.61	20240517	3185	51.65	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
100	20240813	140812	57	100.00	KOSPI		기계	N	N	N	N		N	4730	-490	5	-9.39	1896620035	400011	484.94	5170	5200	4365	6780	3660	5220	4741.42	0.00	0	-24350	5726	5472	5326	5072	4926	5400	5000	87	1560	500	3540	5	1	17301093	818	-2.99	1.50	12	2.31	-1580.00	3158.00	8880	20240517	-46.73	3185	20231208	48.51	8880	-46.73	20240517	3935	20.20	20240712	8880	-46.73	20240517	3185	48.51	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
101	20240813	130813	57	100.00	KOSPI		기계	N	N	N	N		N	4745	-475	5	-9.10	1608694420	339858	412.01	5170	5200	4365	6780	3660	5220	4733.43	0.00	0	-12827	5726	5472	5326	5072	4926	5400	5000	87	1560	500	3540	5	1	17301093	821	-3.00	1.50	12	1.96	-1580.00	3158.00	8880	20240517	-46.57	3185	20231208	48.98	8880	-46.57	20240517	3935	20.58	20240712	8880	-46.57	20240517	3185	48.98	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
102	20240813	120807	57	100.00	KOSPI		기계	N	N	N	N		N	4840	-380	5	-7.28	1507571480	318674	386.33	5170	5200	4365	6780	3660	5220	4730.76	0.00	0	-12085	5726	5472	5326	5072	4926	5400	5000	87	1560	500	3540	5	1	17301093	837	-3.06	1.53	12	1.84	-1580.00	3158.00	8880	20240517	-45.50	3185	20231208	51.96	8880	-45.50	20240517	3935	23.00	20240712	8880	-45.50	20240517	3185	51.96	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
103	20240813	110806	57	100.00	KOSPI		기계	N	N	N	N		N	4420	-800	5	-15.33	1081483865	227273	275.53	5170	5200	4365	6780	3660	5220	4758.52	0.00	0	-10348	5726	5472	5326	5072	4926	5400	5000	87	1560	500	3540	5	1	17301093	765	-2.80	1.40	12	1.31	-1580.00	3158.00	8880	20240517	-50.23	3185	20231208	38.78	8880	-50.23	20240517	3935	12.33	20240712	8880	-50.23	20240517	3185	38.78	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
104	20240813	100808	57	100.00	KOSPI		기계	N	N	N	N		N	4855	-365	5	-6.99	445933135	90256	109.42	5170	5200	4840	6780	3660	5220	4940.76	0.00	0	2318	5726	5472	5326	5072	4926	5400	5000	87	1560	500	3540	5	1	17301093	840	-3.07	1.54	12	0.52	-1580.00	3158.00	8880	20240517	-45.33	3185	20231208	52.43	8880	-45.33	20240517	3935	23.38	20240712	8880	-45.33	20240517	3185	52.43	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
105	20240813	090811	57	100.00	KOSPI		기계	N	N	N	N		N	4955	-265	5	-5.08	76888560	15249	18.49	5170	5200	4950	6780	3660	5220	5042.20	0.00	0	-1299	5726	5472	5326	5072	4926	5400	5000	87	1560	500	3540	5	1	17301093	857	-3.14	1.57	12	0.09	-1580.00	3158.00	8880	20240517	-44.20	3185	20231208	55.57	8880	-44.20	20240517	3935	25.92	20240712	8880	-44.20	20240517	3185	55.57	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
106	20240812	160801	57	100.00	KOSPI		기계	N	N	N	N		N	5220	-130	5	-2.43	433776970	81452	86.16	5580	5580	5180	6950	3750	5350	5325.55	0.00	0	-14860	5623	5486	5373	5236	5123	5555	5305	87	1600	500	3630	10	1	17301093	903	-3.30	1.65	12	0.47	-1580.00	3158.00	8880	20240517	-41.22	3185	20231208	63.89	8880	-41.22	20240517	3935	32.66	20240712	8880	-41.22	20240517	3185	63.89	20231208	0.00	N	145210	500	86 억		0	N	N	3	N	00	N
107	20240812	150802	57	100.00	KOSPI		기계	N	N	N	N		N	5210	-140	5	-2.62	408766870	76645	81.08	5580	5580	5180	6950	3750	5350	5333.25	0.00	0	-15250	5623	5486	5373	5236	5123	5555	5305	87	1600	500	3630	10	1	17301093	901	-3.30	1.65	12	0.44	-1580.00	3158.00	8880	20240517	-41.33	3185	20231208	63.58	8880	-41.33	20240517	3935	32.40	20240712	8880	-41.33	20240517	3185	63.58	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
108	20240812	140802	57	100.00	KOSPI		기계	N	N	N	N		N	5330	-20	5	-0.37	327937950	61262	64.80	5580	5580	5270	6950	3750	5350	5353.04	0.00	0	-15098	5623	5486	5373	5236	5123	5555	5305	87	1600	500	3630	10	1	17301093	922	-3.37	1.69	12	0.35	-1580.00	3158.00	8880	20240517	-39.98	3185	20231208	67.35	8880	-39.98	20240517	3935	35.45	20240712	8880	-39.98	20240517	3185	67.35	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
109	20240812	130758	57	100.00	KOSPI		기계	N	N	N	N		N	5350	0	3	0.00	199252540	37127	39.27	5580	5580	5320	6950	3750	5350	5366.78	0.00	0	-8756	5623	5486	5373	5236	5123	5555	5305	87	1600	500	3630	10	1	17301093	926	-3.39	1.69	12	0.21	-1580.00	3158.00	8880	20240517	-39.75	3185	20231208	67.97	8880	-39.75	20240517	3935	35.96	20240712	8880	-39.75	20240517	3185	67.97	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
110	20240812	120758	57	100.00	KOSPI		기계	N	N	N	N		N	5370	20	2	0.37	148175600	27606	29.20	5580	5580	5320	6950	3750	5350	5367.51	0.00	0	-7780	5623	5486	5373	5236	5123	5555	5305	87	1600	500	3630	10	1	17301093	929	-3.40	1.70	12	0.16	-1580.00	3158.00	8880	20240517	-39.53	3185	20231208	68.60	8880	-39.53	20240517	3935	36.47	20240712	8880	-39.53	20240517	3185	68.60	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
111	20240812	110800	57	100.00	KOSPI		기계	N	N	N	N		N	5380	30	2	0.56	133581270	24885	26.32	5580	5580	5320	6950	3750	5350	5367.94	0.00	0	-7249	5623	5486	5373	5236	5123	5555	5305	87	1600	500	3630	10	1	17301093	931	-3.41	1.70	12	0.14	-1580.00	3158.00	8880	20240517	-39.41	3185	20231208	68.92	8880	-39.41	20240517	3935	36.72	20240712	8880	-39.41	20240517	3185	68.92	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
112	20240812	100754	57	100.00	KOSPI		기계	N	N	N	N		N	5380	30	2	0.56	114497830	21322	22.55	5580	5580	5320	6950	3750	5350	5369.94	0.00	0	-6678	5623	5486	5373	5236	5123	5555	5305	87	1600	500	3630	10	1	17301093	931	-3.41	1.70	12	0.12	-1580.00	3158.00	8880	20240517	-39.41	3185	20231208	68.92	8880	-39.41	20240517	3935	36.72	20240712	8880	-39.41	20240517	3185	68.92	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
113	20240812	090752	57	100.00	KOSPI		기계	N	N	N	N		N	5380	30	2	0.56	21637060	3971	4.20	5580	5580	5380	6950	3750	5350	5448.77	0.00	0	-995	5623	5486	5373	5236	5123	5555	5305	87	1600	500	3630	10	1	17301093	931	-3.41	1.70	12	0.02	-1580.00	3158.00	8880	20240517	-39.41	3185	20231208	68.92	8880	-39.41	20240517	3935	36.72	20240712	8880	-39.41	20240517	3185	68.92	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
114	20240809	160749	57	100.00	KOSPI		기계	N	N	N	N		N	5350	90	2	1.71	506910030	94194	67.38	5260	5510	5260	6830	3690	5260	5381.55	0.00	0	-9076	5683	5471	5188	4976	4693	5577	5082	87	1570	500	3570	10	1	17301093	926	-3.39	1.69	12	0.54	-1580.00	3158.00	8880	20240517	-39.75	3185	20231208	67.97	8880	-39.75	20240517	3935	35.96	20240712	8880	-39.75	20240517	3185	67.97	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
115	20240809	150807	57	100.00	KOSPI		기계	N	N	N	N		N	5400	140	2	2.66	463934900	86186	61.65	5260	5510	5260	6830	3690	5260	5382.95	0.00	0	-8627	5683	5471	5188	4976	4693	5577	5082	87	1570	500	3570	10	1	17301093	934	-3.42	1.71	12	0.50	-1580.00	3158.00	8880	20240517	-39.19	3185	20231208	69.54	8880	-39.19	20240517	3935	37.23	20240712	8880	-39.19	20240517	3185	69.54	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
116	20240809	140808	57	100.00	KOSPI		기계	N	N	N	N		N	5440	180	2	3.42	415077150	77121	55.17	5260	5510	5260	6830	3690	5260	5382.15	0.00	0	-10136	5683	5471	5188	4976	4693	5577	5082	87	1570	500	3570	10	1	17301093	941	-3.44	1.72	12	0.45	-1580.00	3158.00	8880	20240517	-38.74	3185	20231208	70.80	8880	-38.74	20240517	3935	38.25	20240712	8880	-38.74	20240517	3185	70.80	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
117	20240809	130804	57	100.00	KOSPI		기계	N	N	N	N		N	5360	100	2	1.90	332834730	61899	44.28	5260	5510	5260	6830	3690	5260	5377.06	0.00	0	-7929	5683	5471	5188	4976	4693	5577	5082	87	1570	500	3570	10	1	17301093	927	-3.39	1.70	12	0.36	-1580.00	3158.00	8880	20240517	-39.64	3185	20231208	68.29	8880	-39.64	20240517	3935	36.21	20240712	8880	-39.64	20240517	3185	68.29	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
118	20240809	120803	57	100.00	KOSPI		기계	N	N	N	N		N	5350	90	2	1.71	317161050	58969	42.18	5260	5510	5260	6830	3690	5260	5378.44	0.00	0	-6781	5683	5471	5188	4976	4693	5577	5082	87	1570	500	3570	10	1	17301093	926	-3.39	1.69	12	0.34	-1580.00	3158.00	8880	20240517	-39.75	3185	20231208	67.97	8880	-39.75	20240517	3935	35.96	20240712	8880	-39.75	20240517	3185	67.97	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
119	20240809	110757	57	100.00	KOSPI		기계	N	N	N	N		N	5380	120	2	2.28	299756560	55720	39.86	5260	5510	5260	6830	3690	5260	5379.69	0.00	0	-6662	5683	5471	5188	4976	4693	5577	5082	87	1570	500	3570	10	1	17301093	931	-3.41	1.70	12	0.32	-1580.00	3158.00	8880	20240517	-39.41	3185	20231208	68.92	8880	-39.41	20240517	3935	36.72	20240712	8880	-39.41	20240517	3185	68.92	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
120	20240809	100805	57	100.00	KOSPI		기계	N	N	N	N		N	5340	80	2	1.52	160397880	29751	21.28	5260	5510	5260	6830	3690	5260	5391.34	0.00	0	-5619	5683	5471	5188	4976	4693	5577	5082	87	1570	500	3570	10	1	17301093	924	-3.38	1.69	12	0.17	-1580.00	3158.00	8880	20240517	-39.86	3185	20231208	67.66	8880	-39.86	20240517	3935	35.71	20240712	8880	-39.86	20240517	3185	67.66	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
121	20240809	090758	57	100.00	KOSPI		기계	N	N	N	N		N	5500	240	2	4.56	38742230	7193	5.15	5260	5500	5260	6830	3690	5260	5386.10	0.00	0	-2051	5683	5471	5188	4976	4693	5577	5082	87	1570	500	3570	10	1	17301093	952	-3.48	1.74	12	0.04	-1580.00	3158.00	8880	20240517	-38.06	3185	20231208	72.68	8880	-38.06	20240517	3935	39.77	20240712	8880	-38.06	20240517	3185	72.68	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
122	20240808	160745	57	100.00	KOSPI		기계	N	N	N	N		N	5260	265	2	5.31	723887305	139788	165.55	4995	5400	4905	6490	3500	4995	5178.47	0.00	0	20368	5428	5211	5103	4886	4778	5157	4832	87	1495	500	3390	10	1	17301093	910	-3.33	1.67	12	0.81	-1580.00	3158.00	8880	20240517	-40.77	3185	20231208	65.15	8880	-40.77	20240517	3935	33.67	20240712	8880	-40.77	20240517	3185	65.15	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
123	20240808	150755	57	100.00	KOSPI		기계	N	N	N	N		N	5230	235	2	4.70	694748285	134253	159.00	4995	5400	4905	6490	3500	4995	5174.92	0.00	0	20287	5428	5211	5103	4886	4778	5157	4832	87	1495	500	3390	10	1	17301093	905	-3.31	1.66	12	0.78	-1580.00	3158.00	8880	20240517	-41.10	3185	20231208	64.21	8880	-41.10	20240517	3935	32.91	20240712	8880	-41.10	20240517	3185	64.21	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
124	20240808	140756	57	100.00	KOSPI		기계	N	N	N	N		N	5340	345	2	6.91	653665255	126439	149.75	4995	5400	4905	6490	3500	4995	5169.81	0.00	0	22510	5428	5211	5103	4886	4778	5157	4832	87	1495	500	3390	10	1	17301093	924	-3.38	1.69	12	0.73	-1580.00	3158.00	8880	20240517	-39.86	3185	20231208	67.66	8880	-39.86	20240517	3935	35.71	20240712	8880	-39.86	20240517	3185	67.66	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
125	20240808	130756	57	100.00	KOSPI		기계	N	N	N	N		N	5390	395	2	7.91	580870175	112706	133.48	4995	5400	4905	6490	3500	4995	5153.85	0.00	0	21433	5428	5211	5103	4886	4778	5157	4832	87	1495	500	3390	10	1	17301093	933	-3.41	1.71	12	0.65	-1580.00	3158.00	8880	20240517	-39.30	3185	20231208	69.23	8880	-39.30	20240517	3935	36.98	20240712	8880	-39.30	20240517	3185	69.23	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
126	20240808	120801	57	100.00	KOSPI		기계	N	N	N	N		N	5250	255	2	5.11	404749565	79702	94.39	4995	5290	4905	6490	3500	4995	5078.29	0.00	0	15220	5428	5211	5103	4886	4778	5157	4832	87	1495	500	3390	10	1	17301093	908	-3.32	1.66	12	0.46	-1580.00	3158.00	8880	20240517	-40.88	3185	20231208	64.84	8880	-40.88	20240517	3935	33.42	20240712	8880	-40.88	20240517	3185	64.84	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
127	20240808	110754	57	100.00	KOSPI		기계	N	N	N	N		N	5240	245	2	4.90	333890975	66154	78.35	4995	5290	4905	6490	3500	4995	5047.18	0.00	0	11016	5428	5211	5103	4886	4778	5157	4832	87	1495	500	3390	10	1	17301093	907	-3.32	1.66	12	0.38	-1580.00	3158.00	8880	20240517	-40.99	3185	20231208	64.52	8880	-40.99	20240517	3935	33.16	20240712	8880	-40.99	20240517	3185	64.52	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
128	20240808	100752	57	100.00	KOSPI		기계	N	N	N	N		N	5010	15	2	0.30	178265535	35807	42.41	4995	5050	4905	6490	3500	4995	4978.51	0.00	0	5463	5428	5211	5103	4886	4778	5157	4832	87	1495	500	3390	10	1	17301093	867	-3.17	1.59	12	0.21	-1580.00	3158.00	8880	20240517	-43.58	3185	20231208	57.30	8880	-43.58	20240517	3935	27.32	20240712	8880	-43.58	20240517	3185	57.30	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
129	20240808	090749	57	100.00	KOSPI		기계	N	N	N	N		N	4985	-10	5	-0.20	39892110	8056	9.54	4995	4995	4905	6490	3500	4995	4951.85	0.00	0	-3234	5428	5211	5103	4886	4778	5157	4832	87	1495	500	3390	5	1	17301093	862	-3.16	1.58	12	0.05	-1580.00	3158.00	8880	20240517	-43.86	3185	20231208	56.51	8880	-43.86	20240517	3935	26.68	20240712	8880	-43.86	20240517	3185	56.51	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
130	20240807	160735	57	100.00	KOSPI		기계	N	N	N	N		N	4995	-55	5	-1.09	429950205	83197	50.00	5070	5320	4995	6560	3540	5050	5168.46	0.00	0	-21422	5406	5227	4941	4762	4476	5317	4852	87	1510	500	3430	5	1	17301093	864	-3.16	1.58	12	0.48	-1580.00	3158.00	8880	20240517	-43.75	3185	20231208	56.83	8880	-43.75	20240517	3935	26.94	20240712	8880	-43.75	20240517	3185	56.83	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
131	20240807	150747	57	100.00	KOSPI		기계	N	N	N	N		N	5010	-40	5	-0.79	410559090	79326	47.68	5070	5320	5000	6560	3540	5050	5175.59	0.00	0	-20807	5406	5227	4941	4762	4476	5317	4852	87	1510	500	3430	10	1	17301093	867	-3.17	1.59	12	0.46	-1580.00	3158.00	8880	20240517	-43.58	3185	20231208	57.30	8880	-43.58	20240517	3935	27.32	20240712	8880	-43.58	20240517	3185	57.30	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
132	20240807	140752	57	100.00	KOSPI		기계	N	N	N	N		N	5190	140	2	2.77	303291660	58270	35.02	5070	5320	5070	6560	3540	5050	5204.94	0.00	0	-11668	5406	5227	4941	4762	4476	5317	4852	87	1510	500	3430	10	1	17301093	898	-3.28	1.64	12	0.34	-1580.00	3158.00	8880	20240517	-41.55	3185	20231208	62.95	8880	-41.55	20240517	3935	31.89	20240712	8880	-41.55	20240517	3185	62.95	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
133	20240807	130747	57	100.00	KOSPI		기계	N	N	N	N		N	5130	80	2	1.58	265612020	50975	30.64	5070	5320	5070	6560	3540	5050	5210.63	0.00	0	-8761	5406	5227	4941	4762	4476	5317	4852	87	1510	500	3430	10	1	17301093	888	-3.25	1.62	12	0.29	-1580.00	3158.00	8880	20240517	-42.23	3185	20231208	61.07	8880	-42.23	20240517	3935	30.37	20240712	8880	-42.23	20240517	3185	61.07	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
134	20240807	120750	57	100.00	KOSPI		기계	N	N	N	N		N	5160	110	2	2.18	238701170	45734	27.49	5070	5320	5070	6560	3540	5050	5219.34	0.00	0	-5451	5406	5227	4941	4762	4476	5317	4852	87	1510	500	3430	10	1	17301093	893	-3.27	1.63	12	0.26	-1580.00	3158.00	8880	20240517	-41.89	3185	20231208	62.01	8880	-41.89	20240517	3935	31.13	20240712	8880	-41.89	20240517	3185	62.01	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
135	20240807	110748	57	100.00	KOSPI		기계	N	N	N	N		N	5250	200	2	3.96	168993690	32282	19.40	5070	5320	5070	6560	3540	5050	5234.92	0.00	0	-1710	5406	5227	4941	4762	4476	5317	4852	87	1510	500	3430	10	1	17301093	908	-3.32	1.66	12	0.19	-1580.00	3158.00	8880	20240517	-40.88	3185	20231208	64.84	8880	-40.88	20240517	3935	33.42	20240712	8880	-40.88	20240517	3185	64.84	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
136	20240807	100742	57	100.00	KOSPI		기계	N	N	N	N		N	5250	200	2	3.96	106063770	20341	12.23	5070	5320	5070	6560	3540	5050	5214.28	0.00	0	597	5406	5227	4941	4762	4476	5317	4852	87	1510	500	3430	10	1	17301093	908	-3.32	1.66	12	0.12	-1580.00	3158.00	8880	20240517	-40.88	3185	20231208	64.84	8880	-40.88	20240517	3935	33.42	20240712	8880	-40.88	20240517	3185	64.84	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
137	20240807	090809	57	100.00	KOSPI		기계	N	N	N	N		N	5150	100	2	1.98	22293940	4348	2.61	5070	5150	5070	6560	3540	5050	5127.40	0.00	0	89	5406	5227	4941	4762	4476	5317	4852	87	1510	500	3430	10	1	17301093	891	-3.26	1.63	12	0.03	-1580.00	3158.00	8880	20240517	-42.00	3185	20231208	61.70	8880	-42.00	20240517	3935	30.88	20240712	8880	-42.00	20240517	3185	61.70	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
138	20240806	160734	57	100.00	KOSPI		기계	N	N	N	N		N	5050	380	2	8.14	821909830	165917	86.42	4670	5120	4655	6070	3270	4670	4953.68	0.00	0	10409	5516	5092	4866	4442	4216	4980	4330	87	1400	500	3170	10	1	17301093	874	-3.20	1.60	12	0.96	-1580.00	3158.00	8880	20240517	-43.13	3185	20231208	58.56	8880	-43.13	20240517	3935	28.34	20240712	8880	-43.13	20240517	3185	58.56	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
139	20240806	150745	57	100.00	KOSPI		기계	N	N	N	N		N	5050	380	2	8.14	779453600	157538	82.05	4670	5120	4655	6070	3270	4670	4947.72	0.00	0	8299	5516	5092	4866	4442	4216	4980	4330	87	1400	500	3170	10	1	17301093	874	-3.20	1.60	12	0.91	-1580.00	3158.00	8880	20240517	-43.13	3185	20231208	58.56	8880	-43.13	20240517	3935	28.34	20240712	8880	-43.13	20240517	3185	58.56	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
140	20240806	140742	57	100.00	KOSPI		기계	N	N	N	N		N	4960	290	2	6.21	721998535	146079	76.09	4670	5120	4655	6070	3270	4670	4942.52	0.00	0	2475	5516	5092	4866	4442	4216	4980	4330	87	1400	500	3170	5	1	17301093	858	-3.14	1.57	12	0.84	-1580.00	3158.00	8880	20240517	-44.14	3185	20231208	55.73	8880	-44.14	20240517	3935	26.05	20240712	8880	-44.14	20240517	3185	55.73	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
141	20240806	130744	57	100.00	KOSPI		기계	N	N	N	N		N	5000	330	2	7.07	680836200	137778	71.76	4670	5120	4655	6070	3270	4670	4941.55	0.00	0	2476	5516	5092	4866	4442	4216	4980	4330	87	1400	500	3170	10	1	17301093	865	-3.16	1.58	12	0.80	-1580.00	3158.00	8880	20240517	-43.69	3185	20231208	56.99	8880	-43.69	20240517	3935	27.06	20240712	8880	-43.69	20240517	3185	56.99	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
142	20240806	120744	57	100.00	KOSPI		기계	N	N	N	N		N	5060	390	2	8.35	644913980	130602	68.02	4670	5120	4655	6070	3270	4670	4938.01	0.00	0	873	5516	5092	4866	4442	4216	4980	4330	87	1400	500	3170	10	1	17301093	875	-3.20	1.60	12	0.75	-1580.00	3158.00	8880	20240517	-43.02	3185	20231208	58.87	8880	-43.02	20240517	3935	28.59	20240712	8880	-43.02	20240517	3185	58.87	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
143	20240806	110734	57	100.00	KOSPI		기계	N	N	N	N		N	5000	330	2	7.07	509237925	103649	53.99	4670	5080	4655	6070	3270	4670	4913.10	0.00	0	-533	5516	5092	4866	4442	4216	4980	4330	87	1400	500	3170	10	1	17301093	865	-3.16	1.58	12	0.60	-1580.00	3158.00	8880	20240517	-43.69	3185	20231208	56.99	8880	-43.69	20240517	3935	27.06	20240712	8880	-43.69	20240517	3185	56.99	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
144	20240806	100735	57	100.00	KOSPI		기계	N	N	N	N		N	4935	265	2	5.67	351629370	71961	37.48	4670	5080	4655	6070	3270	4670	4886.39	0.00	0	3234	5516	5092	4866	4442	4216	4980	4330	87	1400	500	3170	5	1	17301093	854	-3.12	1.56	12	0.42	-1580.00	3158.00	8880	20240517	-44.43	3185	20231208	54.95	8880	-44.43	20240517	3935	25.41	20240712	8880	-44.43	20240517	3185	54.95	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
145	20240806	090738	57	100.00	KOSPI		기계	N	N	N	N		N	4740	70	2	1.50	76176165	15988	8.33	4670	4870	4665	6070	3270	4670	4764.58	0.00	0	227	5516	5092	4866	4442	4216	4980	4330	87	1400	500	3170	5	1	17301093	820	-3.00	1.50	12	0.09	-1580.00	3158.00	8880	20240517	-46.62	3185	20231208	48.82	8880	-46.62	20240517	3935	20.46	20240712	8880	-46.62	20240517	3185	48.82	20231208	0.00	N	145210	500	86 억		0	N	N	0	N	00	N
146	20240805	160725	57	100.00	KOSPI		기계	N	N	N	N		N	4670	-730	5	-13.52	926510405	187386	137.68	5290	5290	4640	7020	3780	5400	4944.65	0.00	0	18971	5886	5642	5466	5222	5046	5555	5135	87	1620	500	3670	5	1	17301093	808	-2.96	1.48	12	1.08	-1580.00	3158.00	8880	20240517	-47.41	3185	20231208	46.62	8880	-47.41	20240517	3935	18.68	20240712	8880	-47.41	20240517	3185	46.62	20231208	0.00	N	145210	500	86 억		0	N	N	10	N	00	N
147	20240805	150738	57	100.00	KOSPI		기계	N	N	N	N		N	4870	-530	5	-9.81	806314485	161884	118.94	5290	5290	4645	7020	3780	5400	4980.82	0.00	0	15149	5886	5642	5466	5222	5046	5555	5135	87	1620	500	3670	5	1	17301093	843	-3.08	1.54	12	0.94	-1580.00	3158.00	8880	20240517	-45.16	3185	20231208	52.90	8880	-45.16	20240517	3935	23.76	20240712	8880	-45.16	20240517	3185	52.90	20231208	0.00	N	145210	500	86 억		0	N	N	10	N	00	N
148	20240805	140739	57	100.00	KOSPI		기계	N	N	N	N		N	4850	-550	5	-10.19	651019910	129385	95.07	5290	5290	4760	7020	3780	5400	5031.65	0.00	0	11077	5886	5642	5466	5222	5046	5555	5135	87	1620	500	3670	5	1	17301093	839	-3.07	1.54	12	0.75	-1580.00	3158.00	8880	20240517	-45.38	3185	20231208	52.28	8880	-45.38	20240517	3935	23.25	20240712	8880	-45.38	20240517	3185	52.28	20231208	0.00	N	145210	500	86 억		0	N	N	10	N	00	N
149	20240805	130737	57	100.00	KOSPI		기계	N	N	N	N		N	4995	-405	5	-7.50	545526050	107587	79.05	5290	5290	4965	7020	3780	5400	5070.56	0.00	0	10026	5886	5642	5466	5222	5046	5555	5135	87	1620	500	3670	5	1	17301093	864	-3.16	1.58	12	0.62	-1580.00	3158.00	8880	20240517	-43.75	3185	20231208	56.83	8880	-43.75	20240517	3935	26.94	20240712	8880	-43.75	20240517	3185	56.83	20231208	0.00	N	145210	500	86 억		0	N	N	10	N	00	N
150	20240805	120732	57	100.00	KOSPI		기계	N	N	N	N		N	5050	-350	5	-6.48	446855595	87835	64.54	5290	5290	4975	7020	3780	5400	5087.44	0.00	0	11506	5886	5642	5466	5222	5046	5555	5135	87	1620	500	3670	10	1	17301093	874	-3.20	1.60	12	0.51	-1580.00	3158.00	8880	20240517	-43.13	3185	20231208	58.56	8880	-43.13	20240517	3935	28.34	20240712	8880	-43.13	20240517	3185	58.56	20231208	0.00	N	145210	500	86 억		0	N	N	10	N	00	N
151	20240805	110733	57	100.00	KOSPI		기계	N	N	N	N		N	5040	-360	5	-6.67	343761360	67354	49.49	5290	5290	4995	7020	3780	5400	5103.80	0.00	0	8650	5886	5642	5466	5222	5046	5555	5135	87	1620	500	3670	10	1	17301093	872	-3.19	1.60	12	0.39	-1580.00	3158.00	8880	20240517	-43.24	3185	20231208	58.24	8880	-43.24	20240517	3935	28.08	20240712	8880	-43.24	20240517	3185	58.24	20231208	0.00	N	145210	500	86 억		0	N	N	10	N	00	N
152	20240805	100732	57	100.00	KOSPI		기계	N	N	N	N		N	5070	-330	5	-6.11	218520530	42448	31.19	5290	5290	5070	7020	3780	5400	5147.96	0.00	0	4428	5886	5642	5466	5222	5046	5555	5135	87	1620	500	3670	10	1	17301093	877	-3.21	1.61	12	0.25	-1580.00	3158.00	8880	20240517	-42.91	3185	20231208	59.18	8880	-42.91	20240517	3935	28.84	20240712	8880	-42.91	20240517	3185	59.18	20231208	0.00	N	145210	500	86 억		0	N	N	10	N	00	N
153	20240805	090727	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-240	5	-4.44	68338970	13288	9.76	5290	5290	5100	7020	3780	5400	5142.91	0.00	0	437	5886	5642	5466	5222	5046	5555	5135	87	1620	500	3670	10	1	17301093	893	-3.27	1.63	12	0.08	-1580.00	3158.00	8880	20240517	-41.89	3185	20231208	62.01	8880	-41.89	20240517	3935	31.13	20240712	8880	-41.89	20240517	3185	62.01	20231208	0.00	N	145210	500	86 억		0	N	N	10	N	00	N
154	20240802	160720	57	100.00	KOSPI		기계	N	N	N	N		N	5400	-220	5	-3.91	737331180	135619	102.08	5620	5710	5290	7300	3940	5620	5436.82	0.00	0	1579	6026	5822	5706	5502	5386	5765	5445	87	1680	500	3820	10	1	17301093	934	-3.42	1.71	12	0.78	-1580.00	3158.00	8880	20240517	-39.19	3185	20231208	69.54	8880	-39.19	20240517	3935	37.23	20240712	8880	-39.19	20240517	3185	69.54	20231208	0.00	N	145210	500	86 억		0	N	N	10	N	00	N
155	20240802	150719	57	100.00	KOSPI		기계	N	N	N	N		N	5350	-270	5	-4.80	688274520	126514	95.23	5620	5710	5290	7300	3940	5620	5440.30	0.00	0	3099	6026	5822	5706	5502	5386	5765	5445	87	1680	500	3820	10	1	17301093	926	-3.39	1.69	12	0.73	-1580.00	3158.00	8880	20240517	-39.75	3185	20231208	67.97	8880	-39.75	20240517	3935	35.96	20240712	8880	-39.75	20240517	3185	67.97	20231208	0.00	N	145210	500	86 억		0	N	N	15	N	00	N
156	20240802	140722	57	100.00	KOSPI		기계	N	N	N	N		N	5380	-240	5	-4.27	448681160	81619	61.44	5620	5710	5380	7300	3940	5620	5497.26	0.00	0	-3178	6026	5822	5706	5502	5386	5765	5445	87	1680	500	3820	10	1	17301093	931	-3.41	1.70	12	0.47	-1580.00	3158.00	8880	20240517	-39.41	3185	20231208	68.92	8880	-39.41	20240517	3935	36.72	20240712	8880	-39.41	20240517	3185	68.92	20231208	0.00	N	145210	500	86 억		0	N	N	15	N	00	N
157	20240802	130720	57	100.00	KOSPI		기계	N	N	N	N		N	5480	-140	5	-2.49	351320130	63609	47.88	5620	5710	5450	7300	3940	5620	5523.12	0.00	0	-1456	6026	5822	5706	5502	5386	5765	5445	87	1680	500	3820	10	1	17301093	948	-3.47	1.74	12	0.37	-1580.00	3158.00	8880	20240517	-38.29	3185	20231208	72.06	8880	-38.29	20240517	3935	39.26	20240712	8880	-38.29	20240517	3185	72.06	20231208	0.00	N	145210	500	86 억		0	N	N	15	N	00	N
158	20240802	120721	57	100.00	KOSPI		기계	N	N	N	N		N	5540	-80	5	-1.42	255191030	46051	34.66	5620	5710	5480	7300	3940	5620	5541.49	0.00	0	-1489	6026	5822	5706	5502	5386	5765	5445	87	1680	500	3820	10	1	17301093	958	-3.51	1.75	12	0.27	-1580.00	3158.00	8880	20240517	-37.61	3185	20231208	73.94	8880	-37.61	20240517	3935	40.79	20240712	8880	-37.61	20240517	3185	73.94	20231208	0.00	N	145210	500	86 억		0	N	N	15	N	00	N
159	20240802	110722	57	100.00	KOSPI		기계	N	N	N	N		N	5590	-30	5	-0.53	211578990	38162	28.73	5620	5710	5480	7300	3940	5620	5544.23	0.00	0	1777	6026	5822	5706	5502	5386	5765	5445	87	1680	500	3820	10	1	17301093	967	-3.54	1.77	12	0.22	-1580.00	3158.00	8880	20240517	-37.05	3185	20231208	75.51	8880	-37.05	20240517	3935	42.06	20240712	8880	-37.05	20240517	3185	75.51	20231208	0.00	N	145210	500	86 억		0	N	N	15	N	00	N
160	20240802	100717	57	100.00	KOSPI		기계	N	N	N	N		N	5590	-30	5	-0.53	183623400	33136	24.94	5620	5710	5480	7300	3940	5620	5541.51	0.00	0	2919	6026	5822	5706	5502	5386	5765	5445	87	1680	500	3820	10	1	17301093	967	-3.54	1.77	12	0.19	-1580.00	3158.00	8880	20240517	-37.05	3185	20231208	75.51	8880	-37.05	20240517	3935	42.06	20240712	8880	-37.05	20240517	3185	75.51	20231208	0.00	N	145210	500	86 억		0	N	N	15	N	00	N
161	20240802	090723	57	100.00	KOSPI		기계	N	N	N	N		N	5590	-30	5	-0.53	21342480	3804	2.86	5620	5710	5580	7300	3940	5620	5610.54	0.00	0	-2185	6026	5822	5706	5502	5386	5765	5445	87	1680	500	3820	10	1	17301093	967	-3.54	1.77	12	0.02	-1580.00	3158.00	8880	20240517	-37.05	3185	20231208	75.51	8880	-37.05	20240517	3935	42.06	20240712	8880	-37.05	20240517	3185	75.51	20231208	0.00	N	145210	500	86 억		0	N	N	15	N	00	N
162	20240801	160717	57	100.00	KOSPI		기계	N	N	N	N		N	5620	-250	5	-4.26	760507750	132394	81.16	5870	5910	5590	7630	4110	5870	5746.11	0.00	0	-29557	6203	6036	5703	5536	5203	6120	5620	87	1760	500	3990	10	1	17301093	972	-3.56	1.78	12	0.77	-1580.00	3158.00	8880	20240517	-36.71	3185	20231208	76.45	8880	-36.71	20240517	3935	42.82	20240712	8880	-36.71	20240517	3185	76.45	20231208	0.00	N	145210	500	86 억		0	N	N	15	N	00	N
163	20240801	150737	57	100.00	KOSPI		기계	N	N	N	N		N	5600	-270	5	-4.60	694755600	120750	74.02	5870	5910	5590	7630	4110	5870	5753.67	0.00	0	-25734	6203	6036	5703	5536	5203	6120	5620	87	1760	500	3990	10	1	17301093	969	-3.54	1.77	12	0.70	-1580.00	3158.00	8880	20240517	-36.94	3185	20231208	75.82	8880	-36.94	20240517	3935	42.31	20240712	8880	-36.94	20240517	3185	75.82	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
164	20240801	140729	57	100.00	KOSPI		기계	N	N	N	N		N	5620	-250	5	-4.26	583108500	100927	61.87	5870	5910	5600	7630	4110	5870	5777.53	0.00	0	-20971	6203	6036	5703	5536	5203	6120	5620	87	1760	500	3990	10	1	17301093	972	-3.56	1.78	12	0.58	-1580.00	3158.00	8880	20240517	-36.71	3185	20231208	76.45	8880	-36.71	20240517	3935	42.82	20240712	8880	-36.71	20240517	3185	76.45	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
165	20240801	130719	57	100.00	KOSPI		기계	N	N	N	N		N	5810	-60	5	-1.02	420420820	72413	44.39	5870	5910	5700	7630	4110	5870	5805.87	0.00	0	-11337	6203	6036	5703	5536	5203	6120	5620	87	1760	500	3990	10	1	17301093	1005	-3.68	1.84	12	0.42	-1580.00	3158.00	8880	20240517	-34.57	3185	20231208	82.42	8880	-34.57	20240517	3935	47.65	20240712	8880	-34.57	20240517	3185	82.42	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
166	20240801	120724	57	100.00	KOSPI		기계	N	N	N	N		N	5810	-60	5	-1.02	396392890	68280	41.86	5870	5910	5700	7630	4110	5870	5805.40	0.00	0	-9845	6203	6036	5703	5536	5203	6120	5620	87	1760	500	3990	10	1	17301093	1005	-3.68	1.84	12	0.39	-1580.00	3158.00	8880	20240517	-34.57	3185	20231208	82.42	8880	-34.57	20240517	3935	47.65	20240712	8880	-34.57	20240517	3185	82.42	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
167	20240801	110723	57	100.00	KOSPI		기계	N	N	N	N		N	5750	-120	5	-2.04	380721680	65570	40.20	5870	5910	5700	7630	4110	5870	5806.34	0.00	0	-9450	6203	6036	5703	5536	5203	6120	5620	87	1760	500	3990	10	1	17301093	995	-3.64	1.82	12	0.38	-1580.00	3158.00	8880	20240517	-35.25	3185	20231208	80.53	8880	-35.25	20240517	3935	46.12	20240712	8880	-35.25	20240517	3185	80.53	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
168	20240801	100719	57	100.00	KOSPI		기계	N	N	N	N		N	5780	-90	5	-1.53	312635630	53773	32.96	5870	5910	5700	7630	4110	5870	5813.99	0.00	0	-8324	6203	6036	5703	5536	5203	6120	5620	87	1760	500	3990	10	1	17301093	1000	-3.66	1.83	12	0.31	-1580.00	3158.00	8880	20240517	-34.91	3185	20231208	81.48	8880	-34.91	20240517	3935	46.89	20240712	8880	-34.91	20240517	3185	81.48	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N
169	20240801	090712	57	100.00	KOSPI		기계	N	N	N	N		N	5810	-60	5	-1.02	95984470	16649	10.21	5870	5870	5700	7630	4110	5870	5765.18	0.00	0	4046	6203	6036	5703	5536	5203	6120	5620	87	1760	500	3990	10	1	17301093	1005	-3.68	1.84	12	0.10	-1580.00	3158.00	8880	20240517	-34.57	3185	20231208	82.42	8880	-34.57	20240517	3935	47.65	20240712	8880	-34.57	20240517	3185	82.42	20231208	0.00	N	145210	500	86 억		0	N	N	8	N	00	N