KissMeData/120030/price/prices-20230901.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	20230927	160803	55	50.00	KOSPI		기계	N	N	N	Y	50	N	94900	-1000	5	-1.04	513820200	5414	125.82	94900	95700	94600	124600	67200	95900	94905.84	1.17	0	-78	98433	97166	96033	94766	93633	96600	94200	6	28700	500	59450	100	1	1257651	1194	11.34	0.77	12	0.43	8367.00	123608.00	131900	20230712	-28.05	92400	20230104	2.71	131900	-28.05	20230712	92400	2.71	20230104	131900	-28.05	20230712	92400	2.71	20230104	2.96	N	120030	500	6 억		14775	N	N	0	N	00	N
3	20230927	150810	55	50.00	KOSPI		기계	N	N	N	Y	50	N	95000	-900	5	-0.94	480212700	5060	117.59	94900	95700	94600	124600	67200	95900	94903.70	1.17	0	-77	98433	97166	96033	94766	93633	96600	94200	6	28700	500	59450	100	1	1257651	1195	11.35	0.77	12	0.40	8367.00	123608.00	131900	20230712	-27.98	92400	20230104	2.81	131900	-27.98	20230712	92400	2.81	20230104	131900	-27.98	20230712	92400	2.81	20230104	2.96	N	120030	500	6 억		14775	N	N	0	N	00	N
4	20230927	140811	55	50.00	KOSPI		기계	N	N	N	Y	50	N	95000	-900	5	-0.94	359313200	3787	88.01	94900	95700	94600	124600	67200	95900	94880.70	1.17	0	-104	98433	97166	96033	94766	93633	96600	94200	6	28700	500	59450	100	1	1257651	1195	11.35	0.77	12	0.30	8367.00	123608.00	131900	20230712	-27.98	92400	20230104	2.81	131900	-27.98	20230712	92400	2.81	20230104	131900	-27.98	20230712	92400	2.81	20230104	2.96	N	120030	500	6 억		14775	N	N	0	N	00	N
5	20230927	130801	55	50.00	KOSPI		기계	N	N	N	Y	50	N	94800	-1100	5	-1.15	313203800	3301	76.71	94900	95700	94600	124600	67200	95900	94881.49	1.17	0	-115	98433	97166	96033	94766	93633	96600	94200	6	28700	500	59450	100	1	1257651	1192	11.33	0.77	12	0.26	8367.00	123608.00	131900	20230712	-28.13	92400	20230104	2.60	131900	-28.13	20230712	92400	2.60	20230104	131900	-28.13	20230712	92400	2.60	20230104	2.96	N	120030	500	6 억		14775	N	N	0	N	00	N
6	20230927	120801	55	50.00	KOSPI		기계	N	N	N	Y	50	N	94900	-1000	5	-1.04	179970200	1895	44.04	94900	95700	94700	124600	67200	95900	94971.08	1.17	0	-110	98433	97166	96033	94766	93633	96600	94200	6	28700	500	59450	100	1	1257651	1194	11.34	0.77	12	0.15	8367.00	123608.00	131900	20230712	-28.05	92400	20230104	2.71	131900	-28.05	20230712	92400	2.71	20230104	131900	-28.05	20230712	92400	2.71	20230104	2.96	N	120030	500	6 억		14775	N	N	0	N	00	N
7	20230927	110808	55	50.00	KOSPI		기계	N	N	N	Y	50	N	95400	-500	5	-0.52	115119900	1212	28.17	94900	95700	94700	124600	67200	95900	94983.42	1.17	0	-40	98433	97166	96033	94766	93633	96600	94200	6	28700	500	59450	100	1	1257651	1200	11.40	0.77	12	0.10	8367.00	123608.00	131900	20230712	-27.67	92400	20230104	3.25	131900	-27.67	20230712	92400	3.25	20230104	131900	-27.67	20230712	92400	3.25	20230104	2.96	N	120030	500	6 억		14775	N	N	0	N	00	N
8	20230927	100802	55	50.00	KOSPI		기계	N	N	N	Y	50	N	95100	-800	5	-0.83	79437800	837	19.45	94900	95700	94700	124600	67200	95900	94907.77	1.17	0	-39	98433	97166	96033	94766	93633	96600	94200	6	28700	500	59450	100	1	1257651	1196	11.37	0.77	12	0.07	8367.00	123608.00	131900	20230712	-27.90	92400	20230104	2.92	131900	-27.90	20230712	92400	2.92	20230104	131900	-27.90	20230712	92400	2.92	20230104	2.96	N	120030	500	6 억		14775	N	N	0	N	00	N
9	20230927	090815	55	50.00	KOSPI		기계	N	N	N	Y	50	N	95700	-200	5	-0.21	13954300	147	3.42	94900	95700	94900	124600	67200	95900	94927.21	1.17	0	0	98433	97166	96033	94766	93633	96600	94200	6	28700	500	59450	100	1	1257651	1204	11.44	0.77	12	0.01	8367.00	123608.00	131900	20230712	-27.45	92400	20230104	3.57	131900	-27.45	20230712	92400	3.57	20230104	131900	-27.45	20230712	92400	3.57	20230104	2.96	N	120030	500	6 억		14775	N	N	0	N	00	N
10	20230926	160800	55	50.00	KOSPI		기계	N	N	N	Y	50	N	95900	-1400	5	-1.44	400602800	4190	167.40	96300	97300	94900	126400	68200	97300	95607.73	1.20	0	-322	98966	98132	97366	96532	95766	98550	96950	6	29100	500	60320	100	1	1257651	1206	11.46	0.78	12	0.33	8367.00	123608.00	131900	20230712	-27.29	92400	20230104	3.79	131900	-27.29	20230712	92400	3.79	20230104	131900	-27.29	20230712	92400	3.79	20230104	2.93	N	120030	500	6 억		15091	N	N	1	N	00	N
11	20230926	150802	55	50.00	KOSPI		기계	N	N	N	Y	50	N	95700	-1600	5	-1.64	367963400	3849	153.78	96300	97300	94900	126400	68200	97300	95599.74	1.20	0	-280	98966	98132	97366	96532	95766	98550	96950	6	29100	500	60320	100	1	1257651	1204	11.44	0.77	12	0.31	8367.00	123608.00	131900	20230712	-27.45	92400	20230104	3.57	131900	-27.45	20230712	92400	3.57	20230104	131900	-27.45	20230712	92400	3.57	20230104	2.93	N	120030	500	6 억		15091	N	N	1	N	00	N
12	20230926	140755	55	50.00	KOSPI		기계	N	N	N	Y	50	N	95300	-2000	5	-2.06	317871800	3324	132.80	96300	97300	94900	126400	68200	97300	95629.30	1.20	0	-234	98966	98132	97366	96532	95766	98550	96950	6	29100	500	60320	100	1	1257651	1199	11.39	0.77	12	0.26	8367.00	123608.00	131900	20230712	-27.75	92400	20230104	3.14	131900	-27.75	20230712	92400	3.14	20230104	131900	-27.75	20230712	92400	3.14	20230104	2.93	N	120030	500	6 억		15091	N	N	1	N	00	N
13	20230926	130758	55	50.00	KOSPI		기계	N	N	N	Y	50	N	95100	-2200	5	-2.26	289285100	3024	120.82	96300	97300	94900	126400	68200	97300	95663.06	1.20	0	-136	98966	98132	97366	96532	95766	98550	96950	6	29100	500	60320	100	1	1257651	1196	11.37	0.77	12	0.24	8367.00	123608.00	131900	20230712	-27.90	92400	20230104	2.92	131900	-27.90	20230712	92400	2.92	20230104	131900	-27.90	20230712	92400	2.92	20230104	2.93	N	120030	500	6 억		15091	N	N	1	N	00	N
14	20230926	120803	55	50.00	KOSPI		기계	N	N	N	Y	50	N	95300	-2000	5	-2.06	231644400	2418	96.60	96300	97300	95000	126400	68200	97300	95800.00	1.20	0	-116	98966	98132	97366	96532	95766	98550	96950	6	29100	500	60320	100	1	1257651	1199	11.39	0.77	12	0.19	8367.00	123608.00	131900	20230712	-27.75	92400	20230104	3.14	131900	-27.75	20230712	92400	3.14	20230104	131900	-27.75	20230712	92400	3.14	20230104	2.93	N	120030	500	6 억		15091	N	N	1	N	00	N
15	20230926	110801	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96300	-1000	5	-1.03	134040500	1393	55.65	96300	97300	95600	126400	68200	97300	96224.34	1.20	0	-97	98966	98132	97366	96532	95766	98550	96950	6	29100	500	60320	100	1	1257651	1211	11.51	0.78	12	0.11	8367.00	123608.00	131900	20230712	-26.99	92400	20230104	4.22	131900	-26.99	20230712	92400	4.22	20230104	131900	-26.99	20230712	92400	4.22	20230104	2.93	N	120030	500	6 억		15091	N	N	1	N	00	N
16	20230926	100759	55	50.00	KOSPI		기계	N	N	N	Y	50	N	96200	-1100	5	-1.13	77787300	807	32.24	96300	97300	96100	126400	68200	97300	96390.71	1.20	0	-88	98966	98132	97366	96532	95766	98550	96950	6	29100	500	60320	100	1	1257651	1210	11.50	0.78	12	0.06	8367.00	123608.00	131900	20230712	-27.07	92400	20230104	4.11	131900	-27.07	20230712	92400	4.11	20230104	131900	-27.07	20230712	92400	4.11	20230104	2.93	N	120030	500	6 억		15091	N	N	1	N	00	N
17	20230926	090801	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97300	0	3	0.00	15907500	165	6.59	96300	97300	96300	126400	68200	97300	96409.09	1.20	0	-4	98966	98132	97366	96532	95766	98550	96950	6	29100	500	60320	100	1	1257651	1224	11.63	0.79	12	0.01	8367.00	123608.00	131900	20230712	-26.23	92400	20230104	5.30	131900	-26.23	20230712	92400	5.30	20230104	131900	-26.23	20230712	92400	5.30	20230104	2.93	N	120030	500	6 억		15091	N	N	1	N	00	N
18	20230925	160800	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97300	-900	5	-0.92	242949300	2502	60.95	96900	98200	96600	127600	68800	98200	97102.04	1.21	0	-73	100600	99400	98300	97100	96000	98850	96550	6	29400	500	60880	100	1	1257651	1224	11.63	0.79	12	0.20	8367.00	123608.00	131900	20230712	-26.23	92400	20230104	5.30	131900	-26.23	20230712	92400	5.30	20230104	131900	-26.23	20230712	92400	5.30	20230104	2.95	N	120030	500	6 억		15168	N	N	1	N	00	N
19	20230925	150803	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97200	-1000	5	-1.02	213123400	2194	53.45	96900	98200	96900	127600	68800	98200	97139.20	1.21	0	-51	100600	99400	98300	97100	96000	98850	96550	6	29400	500	60880	100	1	1257651	1222	11.62	0.79	12	0.17	8367.00	123608.00	131900	20230712	-26.31	92400	20230104	5.19	131900	-26.31	20230712	92400	5.19	20230104	131900	-26.31	20230712	92400	5.19	20230104	2.95	N	120030	500	6 억		15168	N	N	0	N	00	N
20	20230925	140750	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97200	-1000	5	-1.02	168885000	1738	42.34	96900	98200	96900	127600	68800	98200	97172.04	1.21	0	-14	100600	99400	98300	97100	96000	98850	96550	6	29400	500	60880	100	1	1257651	1222	11.62	0.79	12	0.14	8367.00	123608.00	131900	20230712	-26.31	92400	20230104	5.19	131900	-26.31	20230712	92400	5.19	20230104	131900	-26.31	20230712	92400	5.19	20230104	2.95	N	120030	500	6 억		15168	N	N	0	N	00	N
21	20230925	130754	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97400	-800	5	-0.81	159837200	1645	40.07	96900	98200	96900	127600	68800	98200	97165.47	1.21	0	7	100600	99400	98300	97100	96000	98850	96550	6	29400	500	60880	100	1	1257651	1225	11.64	0.79	12	0.13	8367.00	123608.00	131900	20230712	-26.16	92400	20230104	5.41	131900	-26.16	20230712	92400	5.41	20230104	131900	-26.16	20230712	92400	5.41	20230104	2.95	N	120030	500	6 억		15168	N	N	0	N	00	N
22	20230925	120800	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97300	-900	5	-0.92	148748300	1531	37.30	96900	98200	96900	127600	68800	98200	97157.61	1.21	0	7	100600	99400	98300	97100	96000	98850	96550	6	29400	500	60880	100	1	1257651	1224	11.63	0.79	12	0.12	8367.00	123608.00	131900	20230712	-26.23	92400	20230104	5.30	131900	-26.23	20230712	92400	5.30	20230104	131900	-26.23	20230712	92400	5.30	20230104	2.95	N	120030	500	6 억		15168	N	N	0	N	00	N
23	20230925	110754	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97500	-700	5	-0.71	127357800	1311	31.94	96900	98200	96900	127600	68800	98200	97145.54	1.21	0	14	100600	99400	98300	97100	96000	98850	96550	6	29400	500	60880	100	1	1257651	1226	11.65	0.79	12	0.10	8367.00	123608.00	131900	20230712	-26.08	92400	20230104	5.52	131900	-26.08	20230712	92400	5.52	20230104	131900	-26.08	20230712	92400	5.52	20230104	2.95	N	120030	500	6 억		15168	N	N	0	N	00	N
24	20230925	100757	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97700	-500	5	-0.51	93246900	960	23.39	96900	98200	96900	127600	68800	98200	97132.19	1.21	0	30	100600	99400	98300	97100	96000	98850	96550	6	29400	500	60880	100	1	1257651	1229	11.68	0.79	12	0.08	8367.00	123608.00	131900	20230712	-25.93	92400	20230104	5.74	131900	-25.93	20230712	92400	5.74	20230104	131900	-25.93	20230712	92400	5.74	20230104	2.95	N	120030	500	6 억		15168	N	N	0	N	00	N
25	20230925	090754	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97300	-900	5	-0.92	68085700	702	17.10	96900	97400	96900	127600	68800	98200	96988.18	1.21	0	70	100600	99400	98300	97100	96000	98850	96550	6	29400	500	60880	100	1	1257651	1224	11.63	0.79	12	0.06	8367.00	123608.00	131900	20230712	-26.23	92400	20230104	5.30	131900	-26.23	20230712	92400	5.30	20230104	131900	-26.23	20230712	92400	5.30	20230104	2.95	N	120030	500	6 억		15168	N	N	0	N	00	N
26	20230922	160822	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98200	-1200	5	-1.21	401979200	4101	112.39	98900	99500	97200	129200	69600	99400	98016.63	1.24	0	-471	101733	100566	99833	98666	97933	100200	98300	6	29800	500	61620	100	1	1257651	1235	11.74	0.79	12	0.33	8367.00	123608.00	135500	20220923	-27.53	92400	20230104	6.28	131900	-25.55	20230712	92400	6.28	20230104	146500	-32.97	20220922	92400	6.28	20230104	2.98	N	120030	500	6 억		15627	N	N	0	N	00	N
27	20230922	150818	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98100	-1300	5	-1.31	378442500	3861	105.81	98900	99500	97200	129200	69600	99400	98016.71	1.24	0	-393	101733	100566	99833	98666	97933	100200	98300	6	29800	500	61620	100	1	1257651	1234	11.72	0.79	12	0.31	8367.00	123608.00	135500	20220923	-27.60	92400	20230104	6.17	131900	-25.63	20230712	92400	6.17	20230104	146500	-33.04	20220922	92400	6.17	20230104	2.98	N	120030	500	6 억		15627	N	N	0	N	00	N
28	20230922	140817	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97700	-1700	5	-1.71	330574600	3371	92.38	98900	99500	97200	129200	69600	99400	98064.25	1.24	0	-327	101733	100566	99833	98666	97933	100200	98300	6	29800	500	61620	100	1	1257651	1229	11.68	0.79	12	0.27	8367.00	123608.00	135500	20220923	-27.90	92400	20230104	5.74	131900	-25.93	20230712	92400	5.74	20230104	146500	-33.31	20220922	92400	5.74	20230104	2.98	N	120030	500	6 억		15627	N	N	0	N	00	N
29	20230922	130729	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98100	-1300	5	-1.31	229102700	2333	63.94	98900	99500	97300	129200	69600	99400	98200.90	1.24	0	-284	101733	100566	99833	98666	97933	100200	98300	6	29800	500	61620	100	1	1257651	1234	11.72	0.79	12	0.19	8367.00	123608.00	135500	20220923	-27.60	92400	20230104	6.17	131900	-25.63	20230712	92400	6.17	20230104	146500	-33.04	20220922	92400	6.17	20230104	2.98	N	120030	500	6 억		15627	N	N	0	N	00	N
30	20230922	120726	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98300	-1100	5	-1.11	209180900	2130	58.37	98900	99500	97300	129200	69600	99400	98207.00	1.24	0	-201	101733	100566	99833	98666	97933	100200	98300	6	29800	500	61620	100	1	1257651	1236	11.75	0.80	12	0.17	8367.00	123608.00	135500	20220923	-27.45	92400	20230104	6.39	131900	-25.47	20230712	92400	6.39	20230104	146500	-32.90	20220922	92400	6.39	20230104	2.98	N	120030	500	6 억		15627	N	N	0	N	00	N
31	20230922	110723	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98100	-1300	5	-1.31	192306600	1958	53.66	98900	99500	97300	129200	69600	99400	98215.83	1.24	0	-197	101733	100566	99833	98666	97933	100200	98300	6	29800	500	61620	100	1	1257651	1234	11.72	0.79	12	0.16	8367.00	123608.00	135500	20220923	-27.60	92400	20230104	6.17	131900	-25.63	20230712	92400	6.17	20230104	146500	-33.04	20220922	92400	6.17	20230104	2.98	N	120030	500	6 억		15627	N	N	0	N	00	N
32	20230922	100724	55	50.00	KOSPI		기계	N	N	N	Y	50	N	97700	-1700	5	-1.71	151170800	1537	42.12	98900	99500	97500	129200	69600	99400	98354.46	1.24	0	-203	101733	100566	99833	98666	97933	100200	98300	6	29800	500	61620	100	1	1257651	1229	11.68	0.79	12	0.12	8367.00	123608.00	135500	20220923	-27.90	92400	20230104	5.74	131900	-25.93	20230712	92400	5.74	20230104	146500	-33.31	20220922	92400	5.74	20230104	2.98	N	120030	500	6 억		15627	N	N	0	N	00	N
33	20230922	090720	55	50.00	KOSPI		기계	N	N	N	Y	50	N	98600	-800	5	-0.80	35089800	355	9.73	98900	98900	98600	129200	69600	99400	98844.51	1.24	0	-56	101733	100566	99833	98666	97933	100200	98300	6	29800	500	61620	100	1	1257651	1240	11.78	0.80	12	0.03	8367.00	123608.00	135500	20220923	-27.23	92400	20230104	6.71	131900	-25.25	20230712	92400	6.71	20230104	146500	-32.70	20220922	92400	6.71	20230104	2.98	N	120030	500	6 억		15627	N	N	0	N	00	N
34	20230921	160726	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99400	-1200	5	-1.19	361503400	3630	113.40	101000	101000	99100	130700	70500	100600	99587.77	1.31	0	-865	102200	101400	100200	99400	98200	101800	99800	6	30100	500	62370	100	1	1257651	1250	11.88	0.80	12	0.29	8367.00	123608.00	146500	20220922	-32.15	92400	20230104	7.58	131900	-24.64	20230712	92400	7.58	20230104	146500	-32.15	20220921	92400	7.58	20230104	2.94	N	120030	500	6 억		16495	N	N	1	N	00	N
35	20230921	150715	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99700	-900	5	-0.89	307222800	3084	96.34	101000	101000	99100	130700	70500	100600	99618.29	1.31	0	-846	102200	101400	100200	99400	98200	101800	99800	6	30100	500	62370	100	1	1257651	1254	11.92	0.81	12	0.25	8367.00	123608.00	146500	20220922	-31.95	92400	20230104	7.90	131900	-24.41	20230712	92400	7.90	20230104	146500	-31.95	20220921	92400	7.90	20230104	2.94	N	120030	500	6 억		16495	N	N	1	N	00	N
36	20230921	140722	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99300	-1300	5	-1.29	282556800	2836	88.60	101000	101000	99100	130700	70500	100600	99632.16	1.31	0	-804	102200	101400	100200	99400	98200	101800	99800	6	30100	500	62370	100	1	1257651	1249	11.87	0.80	12	0.23	8367.00	123608.00	146500	20220922	-32.22	92400	20230104	7.47	131900	-24.72	20230712	92400	7.47	20230104	146500	-32.22	20220921	92400	7.47	20230104	2.94	N	120030	500	6 억		16495	N	N	1	N	00	N
37	20230921	130715	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99800	-800	5	-0.80	254276600	2551	79.69	101000	101000	99100	130700	70500	100600	99677.22	1.31	0	-832	102200	101400	100200	99400	98200	101800	99800	6	30100	500	62370	100	1	1257651	1255	11.93	0.81	12	0.20	8367.00	123608.00	146500	20220922	-31.88	92400	20230104	8.01	131900	-24.34	20230712	92400	8.01	20230104	146500	-31.88	20220921	92400	8.01	20230104	2.94	N	120030	500	6 억		16495	N	N	1	N	00	N
38	20230921	120709	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99400	-1200	5	-1.19	175286100	1757	54.89	101000	101000	99400	130700	70500	100600	99764.43	1.31	0	-490	102200	101400	100200	99400	98200	101800	99800	6	30100	500	62370	100	1	1257651	1250	11.88	0.80	12	0.14	8367.00	123608.00	146500	20220922	-32.15	92400	20230104	7.58	131900	-24.64	20230712	92400	7.58	20230104	146500	-32.15	20220921	92400	7.58	20230104	2.94	N	120030	500	6 억		16495	N	N	1	N	00	N
39	20230921	110727	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99700	-900	5	-0.89	137309100	1376	42.99	101000	101000	99500	130700	70500	100600	99788.59	1.31	0	-270	102200	101400	100200	99400	98200	101800	99800	6	30100	500	62370	100	1	1257651	1254	11.92	0.81	12	0.11	8367.00	123608.00	146500	20220922	-31.95	92400	20230104	7.90	131900	-24.41	20230712	92400	7.90	20230104	146500	-31.95	20220921	92400	7.90	20230104	2.94	N	120030	500	6 억		16495	N	N	1	N	00	N
40	20230921	100713	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100000	-600	5	-0.60	62913000	629	19.65	101000	101000	99700	130700	70500	100600	100020.67	1.31	0	-141	102200	101400	100200	99400	98200	101800	99800	6	30100	500	62370	100	1	1257651	1258	11.95	0.81	12	0.05	8367.00	123608.00	146500	20220922	-31.74	92400	20230104	8.23	131900	-24.18	20230712	92400	8.23	20230104	146500	-31.74	20220921	92400	8.23	20230104	2.94	N	120030	500	6 억		16495	N	N	1	N	00	N
41	20230921	090718	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100000	-600	5	-0.60	13401100	134	4.19	101000	101000	99800	130700	70500	100600	100008.21	1.31	0	15	102200	101400	100200	99400	98200	101800	99800	6	30100	500	62370	100	1	1257651	1258	11.95	0.81	12	0.01	8367.00	123608.00	146500	20220922	-31.74	92400	20230104	8.23	131900	-24.18	20230712	92400	8.23	20230104	146500	-31.74	20220921	92400	8.23	20230104	2.94	N	120030	500	6 억		16495	N	N	1	N	00	N
42	20230920	160721	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100600	1500	2	1.51	319081300	3195	115.76	100200	101000	99000	128800	69400	99100	99868.95	1.30	0	-33	102700	100900	100000	98200	97300	100450	97750	6	29700	500	61440	100	1	1257651	1265	12.02	0.81	12	0.25	8367.00	123608.00	146500	20220921	-31.33	92400	20230104	8.87	131900	-23.73	20230712	92400	8.87	20230104	146500	-31.33	20220921	92400	8.87	20230104	2.95	N	120030	500	6 억		16357	N	N	1	N	00	N
43	20230920	150703	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100600	1500	2	1.51	287213400	2877	104.24	100200	101000	99000	128800	69400	99100	99830.87	1.30	0	-29	102700	100900	100000	98200	97300	100450	97750	6	29700	500	61440	100	1	1257651	1265	12.02	0.81	12	0.23	8367.00	123608.00	146500	20220921	-31.33	92400	20230104	8.87	131900	-23.73	20230712	92400	8.87	20230104	146500	-31.33	20220921	92400	8.87	20230104	2.95	N	120030	500	6 억		16357	N	N	0	N	00	N
44	20230920	140714	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100300	1200	2	1.21	273289300	2738	99.20	100200	101000	99000	128800	69400	99100	99813.48	1.30	0	-33	102700	100900	100000	98200	97300	100450	97750	6	29700	500	61440	100	1	1257651	1261	11.99	0.81	12	0.22	8367.00	123608.00	146500	20220921	-31.54	92400	20230104	8.55	131900	-23.96	20230712	92400	8.55	20230104	146500	-31.54	20220921	92400	8.55	20230104	2.95	N	120030	500	6 억		16357	N	N	0	N	00	N
45	20230920	130710	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100200	1100	2	1.11	227567300	2280	82.61	100200	101000	99000	128800	69400	99100	99810.22	1.30	0	-114	102700	100900	100000	98200	97300	100450	97750	6	29700	500	61440	100	1	1257651	1260	11.98	0.81	12	0.18	8367.00	123608.00	146500	20220921	-31.60	92400	20230104	8.44	131900	-24.03	20230712	92400	8.44	20230104	146500	-31.60	20220921	92400	8.44	20230104	2.95	N	120030	500	6 억		16357	N	N	0	N	00	N
46	20230920	120707	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99600	500	2	0.50	152075300	1529	55.40	100200	100200	99000	128800	69400	99100	99460.63	1.30	0	4	102700	100900	100000	98200	97300	100450	97750	6	29700	500	61440	100	1	1257651	1253	11.90	0.81	12	0.12	8367.00	123608.00	146500	20220921	-32.01	92400	20230104	7.79	131900	-24.49	20230712	92400	7.79	20230104	146500	-32.01	20220921	92400	7.79	20230104	2.95	N	120030	500	6 억		16357	N	N	0	N	00	N
47	20230920	110713	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99500	400	2	0.40	146492600	1473	53.37	100200	100200	99000	128800	69400	99100	99451.87	1.30	0	15	102700	100900	100000	98200	97300	100450	97750	6	29700	500	61440	100	1	1257651	1251	11.89	0.80	12	0.12	8367.00	123608.00	146500	20220921	-32.08	92400	20230104	7.68	131900	-24.56	20230712	92400	7.68	20230104	146500	-32.08	20220921	92400	7.68	20230104	2.95	N	120030	500	6 억		16357	N	N	0	N	00	N
48	20230920	100659	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99700	600	2	0.61	112833800	1135	41.12	100200	100200	99000	128800	69400	99100	99413.04	1.30	0	36	102700	100900	100000	98200	97300	100450	97750	6	29700	500	61440	100	1	1257651	1254	11.92	0.81	12	0.09	8367.00	123608.00	146500	20220921	-31.95	92400	20230104	7.90	131900	-24.41	20230712	92400	7.90	20230104	146500	-31.95	20220921	92400	7.90	20230104	2.95	N	120030	500	6 억		16357	N	N	0	N	00	N
49	20230920	090708	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100000	900	2	0.91	10715700	107	3.88	100200	100200	100000	128800	69400	99100	100146.73	1.30	0	-34	102700	100900	100000	98200	97300	100450	97750	6	29700	500	61440	100	1	1257651	1258	11.95	0.81	12	0.01	8367.00	123608.00	146500	20220921	-31.74	92400	20230104	8.23	131900	-24.18	20230712	92400	8.23	20230104	146500	-31.74	20220921	92400	8.23	20230104	2.95	N	120030	500	6 억		16357	N	N	0	N	00	N
50	20230919	160704	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99100	-1900	5	-1.88	274925600	2732	194.73	101300	101800	99100	131300	70700	101000	100634.43	1.29	0	105	102333	101666	101233	100566	100133	101450	100350	6	30300	500	62620	100	1	1257651	1246	11.84	0.80	12	0.22	8367.00	123608.00	146500	20220921	-32.35	92400	20230104	7.25	131900	-24.87	20230712	92400	7.25	20230104	146500	-32.35	20220921	92400	7.25	20230104	2.94	N	120030	500	6 억		16266	N	N	0	N	00	N
51	20230919	150707	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100400	-600	5	-0.59	211394200	2092	149.11	101300	101800	100100	131300	70700	101000	101048.85	1.29	0	105	102333	101666	101233	100566	100133	101450	100350	6	30300	500	62620	100	1	1257651	1263	12.00	0.81	12	0.17	8367.00	123608.00	146500	20220921	-31.47	92400	20230104	8.66	131900	-23.88	20230712	92400	8.66	20230104	146500	-31.47	20220921	92400	8.66	20230104	2.94	N	120030	500	6 억		16266	N	N	0	N	00	N
52	20230919	140706	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100800	-200	5	-0.20	205981200	2038	145.26	101300	101800	100100	131300	70700	101000	101070.26	1.29	0	121	102333	101666	101233	100566	100133	101450	100350	6	30300	500	62620	100	1	1257651	1268	12.05	0.82	12	0.16	8367.00	123608.00	146500	20220921	-31.19	92400	20230104	9.09	131900	-23.58	20230712	92400	9.09	20230104	146500	-31.19	20220921	92400	9.09	20230104	2.94	N	120030	500	6 억		16266	N	N	0	N	00	N
53	20230919	130653	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100500	-500	5	-0.50	184406200	1823	129.94	101300	101800	100300	131300	70700	101000	101155.35	1.29	0	121	102333	101666	101233	100566	100133	101450	100350	6	30300	500	62620	100	1	1257651	1264	12.01	0.81	12	0.14	8367.00	123608.00	146500	20220921	-31.40	92400	20230104	8.77	131900	-23.81	20230712	92400	8.77	20230104	146500	-31.40	20220921	92400	8.77	20230104	2.94	N	120030	500	6 억		16266	N	N	0	N	00	N
54	20230919	120711	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100300	-700	5	-0.69	182697400	1806	128.72	101300	101800	100300	131300	70700	101000	101161.35	1.29	0	133	102333	101666	101233	100566	100133	101450	100350	6	30300	500	62620	100	1	1257651	1261	11.99	0.81	12	0.14	8367.00	123608.00	146500	20220921	-31.54	92400	20230104	8.55	131900	-23.96	20230712	92400	8.55	20230104	146500	-31.54	20220921	92400	8.55	20230104	2.94	N	120030	500	6 억		16266	N	N	0	N	00	N
55	20230919	110712	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101000	0	3	0.00	174864800	1728	123.16	101300	101800	100500	131300	70700	101000	101194.91	1.29	0	133	102333	101666	101233	100566	100133	101450	100350	6	30300	500	62620	100	1	1257651	1270	12.07	0.82	12	0.14	8367.00	123608.00	146500	20220921	-31.06	92400	20230104	9.31	131900	-23.43	20230712	92400	9.31	20230104	146500	-31.06	20220921	92400	9.31	20230104	2.94	N	120030	500	6 억		16266	N	N	0	N	00	N
56	20230919	100707	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100800	-200	5	-0.20	136856600	1350	96.22	101300	101800	100800	131300	70700	101000	101375.26	1.29	0	129	102333	101666	101233	100566	100133	101450	100350	6	30300	500	62620	100	1	1257651	1268	12.05	0.82	12	0.11	8367.00	123608.00	146500	20220921	-31.19	92400	20230104	9.09	131900	-23.58	20230712	92400	9.09	20230104	146500	-31.19	20220921	92400	9.09	20230104	2.94	N	120030	500	6 억		16266	N	N	0	N	00	N
57	20230919	090702	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101400	400	2	0.40	59919300	591	42.12	101300	101400	101300	131300	70700	101000	101386.29	1.29	0	83	102333	101666	101233	100566	100133	101450	100350	6	30300	500	62620	100	1	1257651	1275	12.12	0.82	12	0.05	8367.00	123608.00	146500	20220921	-30.78	92400	20230104	9.74	131900	-23.12	20230712	92400	9.74	20230104	146500	-30.78	20220921	92400	9.74	20230104	2.94	N	120030	500	6 억		16266	N	N	0	N	00	N
58	20230918	160706	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101000	-300	5	-0.30	142054300	1403	74.43	101300	101900	100800	131600	71000	101300	101250.32	1.31	0	-112	102900	102100	101100	100300	99300	102500	100700	6	30300	500	62800	100	1	1257651	1270	12.07	0.82	12	0.11	8367.00	123608.00	146500	20220921	-31.06	92400	20230104	9.31	131900	-23.43	20230712	92400	9.31	20230104	146500	-31.06	20220921	92400	9.31	20230104	2.95	N	120030	500	6 억		16442	N	N	1	N	00	N
59	20230918	150704	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101000	-300	5	-0.30	137310700	1356	71.94	101300	101900	100800	131600	71000	101300	101261.52	1.31	0	-113	102900	102100	101100	100300	99300	102500	100700	6	30300	500	62800	100	1	1257651	1270	12.07	0.82	12	0.11	8367.00	123608.00	146500	20220921	-31.06	92400	20230104	9.31	131900	-23.43	20230712	92400	9.31	20230104	146500	-31.06	20220921	92400	9.31	20230104	2.95	N	120030	500	6 억		16442	N	N	1	N	00	N
60	20230918	140721	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101700	400	2	0.39	109525600	1081	57.35	101300	101900	100800	131600	71000	101300	101318.81	1.31	0	-136	102900	102100	101100	100300	99300	102500	100700	6	30300	500	62800	100	1	1257651	1279	12.15	0.82	12	0.09	8367.00	123608.00	146500	20220921	-30.58	92400	20230104	10.06	131900	-22.90	20230712	92400	10.06	20230104	146500	-30.58	20220921	92400	10.06	20230104	2.95	N	120030	500	6 억		16442	N	N	1	N	00	N
61	20230918	130705	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101300	0	3	0.00	93309000	921	48.86	101300	101900	100800	131600	71000	101300	101312.73	1.31	0	-109	102900	102100	101100	100300	99300	102500	100700	6	30300	500	62800	100	1	1257651	1274	12.11	0.82	12	0.07	8367.00	123608.00	146500	20220921	-30.85	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	146500	-30.85	20220921	92400	9.63	20230104	2.95	N	120030	500	6 억		16442	N	N	1	N	00	N
62	20230918	120707	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101700	400	2	0.39	73923700	730	38.73	101300	101900	100800	131600	71000	101300	101265.25	1.31	0	-42	102900	102100	101100	100300	99300	102500	100700	6	30300	500	62800	100	1	1257651	1279	12.15	0.82	12	0.06	8367.00	123608.00	146500	20220921	-30.58	92400	20230104	10.06	131900	-22.90	20230712	92400	10.06	20230104	146500	-30.58	20220921	92400	10.06	20230104	2.95	N	120030	500	6 억		16442	N	N	1	N	00	N
63	20230918	110658	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101700	400	2	0.39	45658600	451	23.93	101300	101700	100800	131600	71000	101300	101238.31	1.31	0	-4	102900	102100	101100	100300	99300	102500	100700	6	30300	500	62800	100	1	1257651	1279	12.15	0.82	12	0.04	8367.00	123608.00	146500	20220921	-30.58	92400	20230104	10.06	131900	-22.90	20230712	92400	10.06	20230104	146500	-30.58	20220921	92400	10.06	20230104	2.95	N	120030	500	6 억		16442	N	N	1	N	00	N
64	20230918	100654	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101300	0	3	0.00	26548700	262	13.90	101300	101700	101000	131600	71000	101300	101331.15	1.31	0	-33	102900	102100	101100	100300	99300	102500	100700	6	30300	500	62800	100	1	1257651	1274	12.11	0.82	12	0.02	8367.00	123608.00	146500	20220921	-30.85	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	146500	-30.85	20220921	92400	9.63	20230104	2.95	N	120030	500	6 억		16442	N	N	1	N	00	N
65	20230918	090655	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101300	0	3	0.00	6274900	62	3.29	101300	101300	101000	131600	71000	101300	101205.00	1.31	0	35	102900	102100	101100	100300	99300	102500	100700	6	30300	500	62800	100	1	1257651	1274	12.11	0.82	12	0.00	8367.00	123608.00	146500	20220921	-30.85	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	146500	-30.85	20220921	92400	9.63	20230104	2.95	N	120030	500	6 억		16442	N	N	1	N	00	N
66	20230915	160701	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101300	1300	2	1.30	189697300	1874	117.71	100100	101900	100100	130000	70000	100000	101225.88	1.26	0	655	100733	100366	100133	99766	99533	100300	99700	6	30000	500	62000	100	1	1257651	1274	12.11	0.82	12	0.15	8367.00	123608.00	146500	20220921	-30.85	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	146500	-30.85	20220921	92400	9.63	20230104	2.94	N	120030	500	6 억		15786	N	N	1	N	00	N
67	20230915	150701	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101600	1600	2	1.60	184833400	1826	114.70	100100	101900	100100	130000	70000	100000	101223.11	1.26	0	656	100733	100366	100133	99766	99533	100300	99700	6	30000	500	62000	100	1	1257651	1278	12.14	0.82	12	0.15	8367.00	123608.00	146500	20220921	-30.65	92400	20230104	9.96	131900	-22.97	20230712	92400	9.96	20230104	146500	-30.65	20220921	92400	9.96	20230104	2.94	N	120030	500	6 억		15786	N	N	3	N	00	N
68	20230915	140700	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101800	1800	2	1.80	155076500	1533	96.29	100100	101900	100100	130000	70000	100000	101158.84	1.26	0	635	100733	100366	100133	99766	99533	100300	99700	6	30000	500	62000	100	1	1257651	1280	12.17	0.82	12	0.12	8367.00	123608.00	146500	20220921	-30.51	92400	20230104	10.17	131900	-22.82	20230712	92400	10.17	20230104	146500	-30.51	20220921	92400	10.17	20230104	2.94	N	120030	500	6 억		15786	N	N	3	N	00	N
69	20230915	130655	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101500	1500	2	1.50	134258300	1328	83.42	100100	101900	100100	130000	70000	100000	101098.12	1.26	0	514	100733	100366	100133	99766	99533	100300	99700	6	30000	500	62000	100	1	1257651	1277	12.13	0.82	12	0.11	8367.00	123608.00	146500	20220921	-30.72	92400	20230104	9.85	131900	-23.05	20230712	92400	9.85	20230104	146500	-30.72	20220921	92400	9.85	20230104	2.94	N	120030	500	6 억		15786	N	N	3	N	00	N
70	20230915	120704	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101700	1700	2	1.70	123587600	1223	76.82	100100	101800	100100	130000	70000	100000	101052.82	1.26	0	438	100733	100366	100133	99766	99533	100300	99700	6	30000	500	62000	100	1	1257651	1279	12.15	0.82	12	0.10	8367.00	123608.00	146500	20220921	-30.58	92400	20230104	10.06	131900	-22.90	20230712	92400	10.06	20230104	146500	-30.58	20220921	92400	10.06	20230104	2.94	N	120030	500	6 억		15786	N	N	3	N	00	N
71	20230915	110707	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101500	1500	2	1.50	85561500	849	53.33	100100	101500	100100	130000	70000	100000	100779.15	1.26	0	392	100733	100366	100133	99766	99533	100300	99700	6	30000	500	62000	100	1	1257651	1277	12.13	0.82	12	0.07	8367.00	123608.00	146500	20220921	-30.72	92400	20230104	9.85	131900	-23.05	20230712	92400	9.85	20230104	146500	-30.72	20220921	92400	9.85	20230104	2.94	N	120030	500	6 억		15786	N	N	3	N	00	N
72	20230915	100704	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100500	500	2	0.50	51014500	508	31.91	100100	101500	100100	130000	70000	100000	100422.24	1.26	0	188	100733	100366	100133	99766	99533	100300	99700	6	30000	500	62000	100	1	1257651	1264	12.01	0.81	12	0.04	8367.00	123608.00	146500	20220921	-31.40	92400	20230104	8.77	131900	-23.81	20230712	92400	8.77	20230104	146500	-31.40	20220921	92400	8.77	20230104	2.94	N	120030	500	6 억		15786	N	N	3	N	00	N
73	20230915	090653	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100400	400	2	0.40	601700	6	0.38	100100	100400	100100	130000	70000	100000	100283.33	1.26	0	4	100733	100366	100133	99766	99533	100300	99700	6	30000	500	62000	100	1	1257651	1263	12.00	0.81	12	0.00	8367.00	123608.00	146500	20220921	-31.47	92400	20230104	8.66	131900	-23.88	20230712	92400	8.66	20230104	146500	-31.47	20220921	92400	8.66	20230104	2.94	N	120030	500	6 억		15786	N	N	3	N	00	N
74	20230914	160702	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100000	0	3	0.00	159320300	1592	123.03	100000	100500	99900	130000	70000	100000	100075.57	1.23	0	298	100933	100466	100133	99666	99333	100700	99900	6	30000	500	62000	100	1	1257651	1258	11.95	0.81	12	0.13	8367.00	123608.00	146500	20220921	-31.74	92400	20230104	8.23	131900	-24.18	20230712	92400	8.23	20230104	146500	-31.74	20220921	92400	8.23	20230104	2.91	N	120030	500	6 억		15497	N	N	3	N	00	N
75	20230914	150644	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100200	200	2	0.20	151212000	1511	116.77	100000	100500	99900	130000	70000	100000	100074.12	1.23	0	313	100933	100466	100133	99666	99333	100700	99900	6	30000	500	62000	100	1	1257651	1260	11.98	0.81	12	0.12	8367.00	123608.00	146500	20220921	-31.60	92400	20230104	8.44	131900	-24.03	20230712	92400	8.44	20230104	146500	-31.60	20220921	92400	8.44	20230104	2.91	N	120030	500	6 억		15497	N	N	0	N	00	N
76	20230914	140655	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100100	100	2	0.10	142893300	1428	110.36	100000	100500	99900	130000	70000	100000	100065.34	1.23	0	342	100933	100466	100133	99666	99333	100700	99900	6	30000	500	62000	100	1	1257651	1259	11.96	0.81	12	0.11	8367.00	123608.00	146500	20220921	-31.67	92400	20230104	8.33	131900	-24.11	20230712	92400	8.33	20230104	146500	-31.67	20220921	92400	8.33	20230104	2.91	N	120030	500	6 억		15497	N	N	0	N	00	N
77	20230914	130642	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100000	0	3	0.00	123690300	1236	95.52	100000	100500	99900	130000	70000	100000	100073.06	1.23	0	372	100933	100466	100133	99666	99333	100700	99900	6	30000	500	62000	100	1	1257651	1258	11.95	0.81	12	0.10	8367.00	123608.00	146500	20220921	-31.74	92400	20230104	8.23	131900	-24.18	20230712	92400	8.23	20230104	146500	-31.74	20220921	92400	8.23	20230104	2.91	N	120030	500	6 억		15497	N	N	0	N	00	N
78	20230914	120651	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100100	100	2	0.10	113985100	1139	88.02	100000	100500	99900	130000	70000	100000	100074.71	1.23	0	372	100933	100466	100133	99666	99333	100700	99900	6	30000	500	62000	100	1	1257651	1259	11.96	0.81	12	0.09	8367.00	123608.00	146500	20220921	-31.67	92400	20230104	8.33	131900	-24.11	20230712	92400	8.33	20230104	146500	-31.67	20220921	92400	8.33	20230104	2.91	N	120030	500	6 억		15497	N	N	0	N	00	N
79	20230914	110645	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100400	400	2	0.40	101159300	1011	78.13	100000	100500	99900	130000	70000	100000	100058.65	1.23	0	372	100933	100466	100133	99666	99333	100700	99900	6	30000	500	62000	100	1	1257651	1263	12.00	0.81	12	0.08	8367.00	123608.00	146500	20220921	-31.47	92400	20230104	8.66	131900	-23.88	20230712	92400	8.66	20230104	146500	-31.47	20220921	92400	8.66	20230104	2.91	N	120030	500	6 억		15497	N	N	0	N	00	N
80	20230914	100640	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100100	100	2	0.10	53439400	534	41.27	100000	100500	100000	130000	70000	100000	100073.78	1.23	0	342	100933	100466	100133	99666	99333	100700	99900	6	30000	500	62000	100	1	1257651	1259	11.96	0.81	12	0.04	8367.00	123608.00	146500	20220921	-31.67	92400	20230104	8.33	131900	-24.11	20230712	92400	8.33	20230104	146500	-31.67	20220921	92400	8.33	20230104	2.91	N	120030	500	6 억		15497	N	N	0	N	00	N
81	20230914	090652	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100000	0	3	0.00	40602000	406	31.38	100000	100400	100000	130000	70000	100000	100004.93	1.23	0	281	100933	100466	100133	99666	99333	100700	99900	6	30000	500	62000	100	1	1257651	1258	11.95	0.81	12	0.03	8367.00	123608.00	146500	20220921	-31.74	92400	20230104	8.23	131900	-24.18	20230712	92400	8.23	20230104	146500	-31.74	20220921	92400	8.23	20230104	2.91	N	120030	500	6 억		15497	N	N	0	N	00	N
82	20230913	160655	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100000	-300	5	-0.30	129334400	1293	39.31	99900	100600	99800	130300	70300	100300	100026.81	1.25	0	-211	102900	101600	100700	99400	98500	101150	98950	6	30000	500	62180	100	1	1257651	1258	11.95	0.81	12	0.10	8367.00	123608.00	146500	20220921	-31.74	92400	20230104	8.23	131900	-24.18	20230712	92400	8.23	20230104	146500	-31.74	20220921	92400	8.23	20230104	2.91	N	120030	500	6 억		15708	N	N	0	N	00	N
83	20230913	150651	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99900	-400	5	-0.40	115737500	1157	35.18	99900	100600	99800	130300	70300	100300	100032.41	1.25	0	-211	102900	101600	100700	99400	98500	101150	98950	6	30000	500	62180	100	1	1257651	1256	11.94	0.81	12	0.09	8367.00	123608.00	146500	20220921	-31.81	92400	20230104	8.12	131900	-24.26	20230712	92400	8.12	20230104	146500	-31.81	20220921	92400	8.12	20230104	2.91	N	120030	500	6 억		15708	N	N	0	N	00	N
84	20230913	140656	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100300	0	3	0.00	87240100	872	26.51	99900	100600	99900	130300	70300	100300	100045.99	1.25	0	-135	102900	101600	100700	99400	98500	101150	98950	6	30000	500	62180	100	1	1257651	1261	11.99	0.81	12	0.07	8367.00	123608.00	146500	20220921	-31.54	92400	20230104	8.55	131900	-23.96	20230712	92400	8.55	20230104	146500	-31.54	20220921	92400	8.55	20230104	2.91	N	120030	500	6 억		15708	N	N	0	N	00	N
85	20230913	130635	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100200	-100	5	-0.10	76934900	769	23.38	99900	100600	99900	130300	70300	100300	100045.38	1.25	0	-130	102900	101600	100700	99400	98500	101150	98950	6	30000	500	62180	100	1	1257651	1260	11.98	0.81	12	0.06	8367.00	123608.00	146500	20220921	-31.60	92400	20230104	8.44	131900	-24.03	20230712	92400	8.44	20230104	146500	-31.60	20220921	92400	8.44	20230104	2.91	N	120030	500	6 억		15708	N	N	0	N	00	N
86	20230913	120654	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99900	-400	5	-0.40	74632200	746	22.68	99900	100600	99900	130300	70300	100300	100043.16	1.25	0	-130	102900	101600	100700	99400	98500	101150	98950	6	30000	500	62180	100	1	1257651	1256	11.94	0.81	12	0.06	8367.00	123608.00	146500	20220921	-31.81	92400	20230104	8.12	131900	-24.26	20230712	92400	8.12	20230104	146500	-31.81	20220921	92400	8.12	20230104	2.91	N	120030	500	6 억		15708	N	N	0	N	00	N
87	20230913	110653	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100100	-200	5	-0.20	40731100	407	12.37	99900	100600	99900	130300	70300	100300	100076.41	1.25	0	-82	102900	101600	100700	99400	98500	101150	98950	6	30000	500	62180	100	1	1257651	1259	11.96	0.81	12	0.03	8367.00	123608.00	146500	20220921	-31.67	92400	20230104	8.33	131900	-24.11	20230712	92400	8.33	20230104	146500	-31.67	20220921	92400	8.33	20230104	2.91	N	120030	500	6 억		15708	N	N	0	N	00	N
88	20230913	100644	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100600	300	2	0.30	15425800	154	4.68	99900	100600	99900	130300	70300	100300	100167.53	1.25	0	-31	102900	101600	100700	99400	98500	101150	98950	6	30000	500	62180	100	1	1257651	1265	12.02	0.81	12	0.01	8367.00	123608.00	146500	20220921	-31.33	92400	20230104	8.87	131900	-23.73	20230712	92400	8.87	20230104	146500	-31.33	20220921	92400	8.87	20230104	2.91	N	120030	500	6 억		15708	N	N	0	N	00	N
89	20230913	090639	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100100	-200	5	-0.20	3097200	31	0.94	99900	100100	99900	130300	70300	100300	99909.68	1.25	0	0	102900	101600	100700	99400	98500	101150	98950	6	30000	500	62180	100	1	1257651	1259	11.96	0.81	12	0.00	8367.00	123608.00	146500	20220921	-31.67	92400	20230104	8.33	131900	-24.11	20230712	92400	8.33	20230104	146500	-31.67	20220921	92400	8.33	20230104	2.91	N	120030	500	6 억		15708	N	N	0	N	00	N
90	20230912	160635	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100300	-1000	5	-0.99	329778200	3289	168.93	101400	102000	99800	131600	71000	101300	100267.01	1.28	0	-429	102766	102032	100966	100232	99166	102400	100600	6	30300	500	62800	100	1	1257651	1261	11.99	0.81	12	0.26	8367.00	123608.00	146500	20220921	-31.54	92400	20230104	8.55	131900	-23.96	20230712	92400	8.55	20230104	146500	-31.54	20220921	92400	8.55	20230104	2.93	N	120030	500	6 억		16138	N	N	1	N	00	N
91	20230912	150643	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100000	-1300	5	-1.28	321172700	3203	164.51	101400	102000	99800	131600	71000	101300	100272.46	1.28	0	-430	102766	102032	100966	100232	99166	102400	100600	6	30300	500	62800	100	1	1257651	1258	11.95	0.81	12	0.25	8367.00	123608.00	146500	20220921	-31.74	92400	20230104	8.23	131900	-24.18	20230712	92400	8.23	20230104	146500	-31.74	20220921	92400	8.23	20230104	2.93	N	120030	500	6 억		16138	N	N	1	N	00	N
92	20230912	140642	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100000	-1300	5	-1.28	294264600	2934	150.69	101400	102000	99800	131600	71000	101300	100294.68	1.28	0	-441	102766	102032	100966	100232	99166	102400	100600	6	30300	500	62800	100	1	1257651	1258	11.95	0.81	12	0.23	8367.00	123608.00	146500	20220921	-31.74	92400	20230104	8.23	131900	-24.18	20230712	92400	8.23	20230104	146500	-31.74	20220921	92400	8.23	20230104	2.93	N	120030	500	6 억		16138	N	N	1	N	00	N
93	20230912	130635	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100200	-1100	5	-1.09	193910000	1931	99.18	101400	102000	100000	131600	71000	101300	100419.47	1.28	0	-365	102766	102032	100966	100232	99166	102400	100600	6	30300	500	62800	100	1	1257651	1260	11.98	0.81	12	0.15	8367.00	123608.00	146500	20220921	-31.60	92400	20230104	8.44	131900	-24.03	20230712	92400	8.44	20230104	146500	-31.60	20220921	92400	8.44	20230104	2.93	N	120030	500	6 억		16138	N	N	1	N	00	N
94	20230912	120631	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100500	-800	5	-0.79	99017000	984	50.54	101400	102000	100300	131600	71000	101300	100627.03	1.28	0	-11	102766	102032	100966	100232	99166	102400	100600	6	30300	500	62800	100	1	1257651	1264	12.01	0.81	12	0.08	8367.00	123608.00	146500	20220921	-31.40	92400	20230104	8.77	131900	-23.81	20230712	92400	8.77	20230104	146500	-31.40	20220921	92400	8.77	20230104	2.93	N	120030	500	6 억		16138	N	N	1	N	00	N
95	20230912	110638	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100300	-1000	5	-0.99	95204100	946	48.59	101400	102000	100300	131600	71000	101300	100638.58	1.28	0	-7	102766	102032	100966	100232	99166	102400	100600	6	30300	500	62800	100	1	1257651	1261	11.99	0.81	12	0.08	8367.00	123608.00	146500	20220921	-31.54	92400	20230104	8.55	131900	-23.96	20230712	92400	8.55	20230104	146500	-31.54	20220921	92400	8.55	20230104	2.93	N	120030	500	6 억		16138	N	N	1	N	00	N
96	20230912	100634	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101000	-300	5	-0.30	36826600	365	18.75	101400	102000	100500	131600	71000	101300	100894.79	1.28	0	106	102766	102032	100966	100232	99166	102400	100600	6	30300	500	62800	100	1	1257651	1270	12.07	0.82	12	0.03	8367.00	123608.00	146500	20220921	-31.06	92400	20230104	9.31	131900	-23.43	20230712	92400	9.31	20230104	146500	-31.06	20220921	92400	9.31	20230104	2.93	N	120030	500	6 억		16138	N	N	1	N	00	N
97	20230912	090647	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101000	-300	5	-0.30	1721600	17	0.87	101400	101400	101000	131600	71000	101300	101270.59	1.28	0	-1	102766	102032	100966	100232	99166	102400	100600	6	30300	500	62800	100	1	1257651	1270	12.07	0.82	12	0.00	8367.00	123608.00	146500	20220921	-31.06	92400	20230104	9.31	131900	-23.43	20230712	92400	9.31	20230104	146500	-31.06	20220921	92400	9.31	20230104	2.93	N	120030	500	6 억		16138	N	N	1	N	00	N
98	20230911	160632	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101300	1100	2	1.10	196135400	1943	113.76	100300	101700	99900	130200	70200	100200	100944.62	1.28	0	66	101466	100832	100266	99632	99066	101150	99950	6	30000	500	62120	100	1	1257651	1274	12.11	0.82	12	0.15	8367.00	123608.00	146500	20220921	-30.85	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	146500	-30.85	20220921	92400	9.63	20230104	2.87	N	120030	500	6 억		16132	N	N	1	N	00	N
99	20230911	150638	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101300	1100	2	1.10	194109800	1923	112.59	100300	101700	99900	130200	70200	100200	100941.13	1.28	0	69	101466	100832	100266	99632	99066	101150	99950	6	30000	500	62120	100	1	1257651	1274	12.11	0.82	12	0.15	8367.00	123608.00	146500	20220921	-30.85	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	146500	-30.85	20220921	92400	9.63	20230104	2.87	N	120030	500	6 억		16132	N	N	0	N	00	N
100	20230911	140647	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101200	1000	2	1.00	162635800	1611	94.32	100300	101700	99900	130200	70200	100200	100953.32	1.28	0	69	101466	100832	100266	99632	99066	101150	99950	6	30000	500	62120	100	1	1257651	1273	12.10	0.82	12	0.13	8367.00	123608.00	146500	20220921	-30.92	92400	20230104	9.52	131900	-23.28	20230712	92400	9.52	20230104	146500	-30.92	20220921	92400	9.52	20230104	2.87	N	120030	500	6 억		16132	N	N	0	N	00	N
101	20230911	130621	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100800	600	2	0.60	159606800	1581	92.56	100300	101700	99900	130200	70200	100200	100953.07	1.28	0	69	101466	100832	100266	99632	99066	101150	99950	6	30000	500	62120	100	1	1257651	1268	12.05	0.82	12	0.13	8367.00	123608.00	146500	20220921	-31.19	92400	20230104	9.09	131900	-23.58	20230712	92400	9.09	20230104	146500	-31.19	20220921	92400	9.09	20230104	2.87	N	120030	500	6 억		16132	N	N	0	N	00	N
102	20230911	120632	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100400	200	2	0.20	158094600	1566	91.69	100300	101700	99900	130200	70200	100200	100954.41	1.28	0	69	101466	100832	100266	99632	99066	101150	99950	6	30000	500	62120	100	1	1257651	1263	12.00	0.81	12	0.12	8367.00	123608.00	146500	20220921	-31.47	92400	20230104	8.66	131900	-23.88	20230712	92400	8.66	20230104	146500	-31.47	20220921	92400	8.66	20230104	2.87	N	120030	500	6 억		16132	N	N	0	N	00	N
103	20230911	110622	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101200	1000	2	1.00	135632600	1343	78.63	100300	101700	99900	130200	70200	100200	100992.26	1.28	0	53	101466	100832	100266	99632	99066	101150	99950	6	30000	500	62120	100	1	1257651	1273	12.10	0.82	12	0.11	8367.00	123608.00	146500	20220921	-30.92	92400	20230104	9.52	131900	-23.28	20230712	92400	9.52	20230104	146500	-30.92	20220921	92400	9.52	20230104	2.87	N	120030	500	6 억		16132	N	N	0	N	00	N
104	20230911	100623	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100700	500	2	0.50	104243900	1033	60.48	100300	101600	99900	130200	70200	100200	100913.75	1.28	0	56	101466	100832	100266	99632	99066	101150	99950	6	30000	500	62120	100	1	1257651	1266	12.04	0.81	12	0.08	8367.00	123608.00	146500	20220921	-31.26	92400	20230104	8.98	131900	-23.65	20230712	92400	8.98	20230104	146500	-31.26	20220921	92400	8.98	20230104	2.87	N	120030	500	6 억		16132	N	N	0	N	00	N
105	20230911	090620	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100300	100	2	0.10	2607800	26	1.52	100300	100300	100300	130200	70200	100200	100300.00	1.28	0	5	101466	100832	100266	99632	99066	101150	99950	6	30000	500	62120	100	1	1257651	1261	11.99	0.81	12	0.00	8367.00	123608.00	146500	20220921	-31.54	92400	20230104	8.55	131900	-23.96	20230712	92400	8.55	20230104	146500	-31.54	20220921	92400	8.55	20230104	2.87	N	120030	500	6 억		16132	N	N	0	N	00	N
106	20230908	160635	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100200	-100	5	-0.10	169187600	1688	42.01	99900	100900	99700	130300	70300	100300	100229.62	1.28	0	66	101900	101100	100300	99500	98700	100700	99100	6	30000	500	62180	100	1	1257651	1260	11.98	0.81	12	0.13	8367.00	123608.00	146500	20220921	-31.60	92400	20230104	8.44	131900	-24.03	20230712	92400	8.44	20230104	146500	-31.60	20220921	92400	8.44	20230104	2.71	N	120030	500	6 억		16066	N	N	0	N	00	N
107	20230908	150636	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100700	400	2	0.40	130609600	1303	32.43	99900	100900	99700	130300	70300	100300	100237.61	1.28	0	66	101900	101100	100300	99500	98700	100700	99100	6	30000	500	62180	100	1	1257651	1266	12.04	0.81	12	0.10	8367.00	123608.00	146500	20220921	-31.26	92400	20230104	8.98	131900	-23.65	20230712	92400	8.98	20230104	146500	-31.26	20220921	92400	8.98	20230104	2.71	N	120030	500	6 억		16066	N	N	0	N	00	N
108	20230908	140631	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100500	200	2	0.20	110242900	1100	27.38	99900	100900	99700	130300	70300	100300	100220.82	1.28	0	24	101900	101100	100300	99500	98700	100700	99100	6	30000	500	62180	100	1	1257651	1264	12.01	0.81	12	0.09	8367.00	123608.00	146500	20220921	-31.40	92400	20230104	8.77	131900	-23.81	20230712	92400	8.77	20230104	146500	-31.40	20220921	92400	8.77	20230104	2.71	N	120030	500	6 억		16066	N	N	0	N	00	N
109	20230908	130637	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100300	0	3	0.00	93383200	932	23.20	99900	100900	99700	130300	70300	100300	100196.57	1.28	0	24	101900	101100	100300	99500	98700	100700	99100	6	30000	500	62180	100	1	1257651	1261	11.99	0.81	12	0.07	8367.00	123608.00	146500	20220921	-31.54	92400	20230104	8.55	131900	-23.96	20230712	92400	8.55	20230104	146500	-31.54	20220921	92400	8.55	20230104	2.71	N	120030	500	6 억		16066	N	N	0	N	00	N
110	20230908	120644	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100600	300	2	0.30	77841800	777	19.34	99900	100900	99700	130300	70300	100300	100182.50	1.28	0	24	101900	101100	100300	99500	98700	100700	99100	6	30000	500	62180	100	1	1257651	1265	12.02	0.81	12	0.06	8367.00	123608.00	146500	20220921	-31.33	92400	20230104	8.87	131900	-23.73	20230712	92400	8.87	20230104	146500	-31.33	20220921	92400	8.87	20230104	2.71	N	120030	500	6 억		16066	N	N	0	N	00	N
111	20230908	110641	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100300	0	3	0.00	63970100	639	15.90	99900	100900	99700	130300	70300	100300	100109.70	1.28	0	-22	101900	101100	100300	99500	98700	100700	99100	6	30000	500	62180	100	1	1257651	1261	11.99	0.81	12	0.05	8367.00	123608.00	146500	20220921	-31.54	92400	20230104	8.55	131900	-23.96	20230712	92400	8.55	20230104	146500	-31.54	20220921	92400	8.55	20230104	2.71	N	120030	500	6 억		16066	N	N	0	N	00	N
112	20230908	100633	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100100	-200	5	-0.20	49822600	498	12.39	99900	100200	99700	130300	70300	100300	100045.38	1.28	0	-13	101900	101100	100300	99500	98700	100700	99100	6	30000	500	62180	100	1	1257651	1259	11.96	0.81	12	0.04	8367.00	123608.00	146500	20220921	-31.67	92400	20230104	8.33	131900	-24.11	20230712	92400	8.33	20230104	146500	-31.67	20220921	92400	8.33	20230104	2.71	N	120030	500	6 억		16066	N	N	0	N	00	N
113	20230908	090637	55	50.00	KOSPI		기계	N	N	N	Y	50	N	99800	-500	5	-0.50	3590800	36	0.90	99900	99900	99700	130300	70300	100300	99744.44	1.28	0	-3	101900	101100	100300	99500	98700	100700	99100	6	30000	500	62180	100	1	1257651	1255	11.93	0.81	12	0.00	8367.00	123608.00	146500	20220921	-31.88	92400	20230104	8.01	131900	-24.34	20230712	92400	8.01	20230104	146500	-31.88	20220921	92400	8.01	20230104	2.71	N	120030	500	6 억		16066	N	N	0	N	00	N
114	20230907	160628	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100300	-1300	5	-1.28	402186900	4017	105.68	101100	101100	99500	132000	71200	101600	100121.21	1.39	0	-1377	103266	102432	101666	100832	100066	102400	100800	6	30400	500	62990	100	1	1257651	1261	11.99	0.81	12	0.32	8367.00	123608.00	146500	20220921	-31.54	92400	20230104	8.55	131900	-23.96	20230712	92400	8.55	20230104	146500	-31.54	20220921	92400	8.55	20230104	2.70	N	120030	500	6 억		17444	N	N	0	N	00	N
115	20230907	150634	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100200	-1400	5	-1.38	366233800	3657	96.21	101100	101100	99500	132000	71200	101600	100145.97	1.39	0	-1365	103266	102432	101666	100832	100066	102400	100800	6	30400	500	62990	100	1	1257651	1260	11.98	0.81	12	0.29	8367.00	123608.00	146500	20220921	-31.60	92400	20230104	8.44	131900	-24.03	20230712	92400	8.44	20230104	146500	-31.60	20220921	92400	8.44	20230104	2.70	N	120030	500	6 억		17444	N	N	0	N	00	N
116	20230907	140629	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100200	-1400	5	-1.38	229970600	2291	60.27	101100	101100	100000	132000	71200	101600	100380.01	1.39	0	-920	103266	102432	101666	100832	100066	102400	100800	6	30400	500	62990	100	1	1257651	1260	11.98	0.81	12	0.18	8367.00	123608.00	146500	20220921	-31.60	92400	20230104	8.44	131900	-24.03	20230712	92400	8.44	20230104	146500	-31.60	20220921	92400	8.44	20230104	2.70	N	120030	500	6 억		17444	N	N	0	N	00	N
117	20230907	130627	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100400	-1200	5	-1.18	183505700	1827	48.07	101100	101100	100000	132000	71200	101600	100441.00	1.39	0	-711	103266	102432	101666	100832	100066	102400	100800	6	30400	500	62990	100	1	1257651	1263	12.00	0.81	12	0.15	8367.00	123608.00	146500	20220921	-31.47	92400	20230104	8.66	131900	-23.88	20230712	92400	8.66	20230104	146500	-31.47	20220921	92400	8.66	20230104	2.70	N	120030	500	6 억		17444	N	N	0	N	00	N
118	20230907	120636	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100400	-1200	5	-1.18	168046600	1673	44.01	101100	101100	100000	132000	71200	101600	100446.26	1.39	0	-577	103266	102432	101666	100832	100066	102400	100800	6	30400	500	62990	100	1	1257651	1263	12.00	0.81	12	0.13	8367.00	123608.00	146500	20220921	-31.47	92400	20230104	8.66	131900	-23.88	20230712	92400	8.66	20230104	146500	-31.47	20220921	92400	8.66	20230104	2.70	N	120030	500	6 억		17444	N	N	0	N	00	N
119	20230907	110634	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100400	-1200	5	-1.18	158496300	1578	41.52	101100	101100	100000	132000	71200	101600	100441.25	1.39	0	-555	103266	102432	101666	100832	100066	102400	100800	6	30400	500	62990	100	1	1257651	1263	12.00	0.81	12	0.13	8367.00	123608.00	146500	20220921	-31.47	92400	20230104	8.66	131900	-23.88	20230712	92400	8.66	20230104	146500	-31.47	20220921	92400	8.66	20230104	2.70	N	120030	500	6 억		17444	N	N	0	N	00	N
120	20230907	100632	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100400	-1200	5	-1.18	114980800	1145	30.12	101100	101100	100000	132000	71200	101600	100419.91	1.39	0	-445	103266	102432	101666	100832	100066	102400	100800	6	30400	500	62990	100	1	1257651	1263	12.00	0.81	12	0.09	8367.00	123608.00	146500	20220921	-31.47	92400	20230104	8.66	131900	-23.88	20230712	92400	8.66	20230104	146500	-31.47	20220921	92400	8.66	20230104	2.70	N	120030	500	6 억		17444	N	N	0	N	00	N
121	20230907	090641	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100100	-1500	5	-1.48	36289900	362	9.52	101100	101100	100000	132000	71200	101600	100248.34	1.39	0	-48	103266	102432	101666	100832	100066	102400	100800	6	30400	500	62990	100	1	1257651	1259	11.96	0.81	12	0.03	8367.00	123608.00	146500	20220921	-31.67	92400	20230104	8.33	131900	-24.11	20230712	92400	8.33	20230104	146500	-31.67	20220921	92400	8.33	20230104	2.70	N	120030	500	6 억		17444	N	N	0	N	00	N
122	20230906	160629	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101600	0	3	0.00	384634100	3801	186.97	101600	102500	100900	132000	71200	101600	101192.87	1.40	0	-151	103200	102400	101700	100900	100200	102800	101300	6	30400	500	62990	100	1	1257651	1278	12.14	0.82	12	0.30	8367.00	123608.00	146500	20220921	-30.65	92400	20230104	9.96	131900	-22.97	20230712	92400	9.96	20230104	146500	-30.65	20220921	92400	9.96	20230104	2.69	N	120030	500	6 억		17595	N	N	2	N	00	N
123	20230906	150631	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101300	-300	5	-0.30	378137400	3737	183.82	101600	102500	100900	132000	71200	101600	101187.42	1.40	0	-147	103200	102400	101700	100900	100200	102800	101300	6	30400	500	62990	100	1	1257651	1274	12.11	0.82	12	0.30	8367.00	123608.00	146500	20220921	-30.85	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	146500	-30.85	20220921	92400	9.63	20230104	2.69	N	120030	500	6 억		17595	N	N	2	N	00	N
124	20230906	140631	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101100	-500	5	-0.49	356674900	3525	173.39	101600	102500	100900	132000	71200	101600	101184.37	1.40	0	-88	103200	102400	101700	100900	100200	102800	101300	6	30400	500	62990	100	1	1257651	1271	12.08	0.82	12	0.28	8367.00	123608.00	146500	20220921	-30.99	92400	20230104	9.42	131900	-23.35	20230712	92400	9.42	20230104	146500	-30.99	20220921	92400	9.42	20230104	2.69	N	120030	500	6 억		17595	N	N	2	N	00	N
125	20230906	130624	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101400	-200	5	-0.20	350406700	3463	170.34	101600	102500	100900	132000	71200	101600	101185.88	1.40	0	-87	103200	102400	101700	100900	100200	102800	101300	6	30400	500	62990	100	1	1257651	1275	12.12	0.82	12	0.28	8367.00	123608.00	146500	20220921	-30.78	92400	20230104	9.74	131900	-23.12	20230712	92400	9.74	20230104	146500	-30.78	20220921	92400	9.74	20230104	2.69	N	120030	500	6 억		17595	N	N	2	N	00	N
126	20230906	120636	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101700	100	2	0.10	60586000	596	29.32	101600	102500	101000	132000	71200	101600	101654.36	1.40	0	-88	103200	102400	101700	100900	100200	102800	101300	6	30400	500	62990	100	1	1257651	1279	12.15	0.82	12	0.05	8367.00	123608.00	146500	20220921	-30.58	92400	20230104	10.06	131900	-22.90	20230712	92400	10.06	20230104	146500	-30.58	20220921	92400	10.06	20230104	2.69	N	120030	500	6 억		17595	N	N	2	N	00	N
127	20230906	110638	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101600	0	3	0.00	44244100	435	21.40	101600	102500	101000	132000	71200	101600	101710.57	1.40	0	-38	103200	102400	101700	100900	100200	102800	101300	6	30400	500	62990	100	1	1257651	1278	12.14	0.82	12	0.03	8367.00	123608.00	146500	20220921	-30.65	92400	20230104	9.96	131900	-22.97	20230712	92400	9.96	20230104	146500	-30.65	20220921	92400	9.96	20230104	2.69	N	120030	500	6 억		17595	N	N	2	N	00	N
128	20230906	100616	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102000	400	2	0.39	17548600	173	8.51	101600	102000	101000	132000	71200	101600	101436.99	1.40	0	18	103200	102400	101700	100900	100200	102800	101300	6	30400	500	62990	100	1	1257651	1283	12.19	0.83	12	0.01	8367.00	123608.00	146500	20220921	-30.38	92400	20230104	10.39	131900	-22.67	20230712	92400	10.39	20230104	146500	-30.38	20220921	92400	10.39	20230104	2.69	N	120030	500	6 억		17595	N	N	2	N	00	N
129	20230906	090623	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101000	-600	5	-0.59	2933200	29	1.43	101600	101600	101000	132000	71200	101600	101144.83	1.40	0	1	103200	102400	101700	100900	100200	102800	101300	6	30400	500	62990	100	1	1257651	1270	12.07	0.82	12	0.00	8367.00	123608.00	146500	20220921	-31.06	92400	20230104	9.31	131900	-23.43	20230712	92400	9.31	20230104	146500	-31.06	20220921	92400	9.31	20230104	2.69	N	120030	500	6 억		17595	N	N	2	N	00	N
130	20230905	160623	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101600	-300	5	-0.29	207068800	2033	95.58	101100	102500	101000	132400	71400	101900	101853.81	1.39	0	71	103166	102532	101366	100732	99566	102850	101050	6	30500	500	63170	100	1	1257651	1278	12.14	0.82	12	0.16	8367.00	123608.00	146500	20220921	-30.65	92400	20230104	9.96	131900	-22.97	20230712	92400	9.96	20230104	146500	-30.65	20220921	92400	9.96	20230104	2.68	N	120030	500	6 억		17537	N	N	2	N	00	N
131	20230905	150634	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101400	-500	5	-0.49	199956800	1963	92.29	101100	102500	101000	132400	71400	101900	101862.86	1.39	0	69	103166	102532	101366	100732	99566	102850	101050	6	30500	500	63170	100	1	1257651	1275	12.12	0.82	12	0.16	8367.00	123608.00	146500	20220921	-30.78	92400	20230104	9.74	131900	-23.12	20230712	92400	9.74	20230104	146500	-30.78	20220921	92400	9.74	20230104	2.68	N	120030	500	6 억		17537	N	N	2	N	00	N
132	20230905	140633	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101700	-200	5	-0.20	183309400	1799	84.58	101100	102500	101000	132400	71400	101900	101895.16	1.39	0	110	103166	102532	101366	100732	99566	102850	101050	6	30500	500	63170	100	1	1257651	1279	12.15	0.82	12	0.14	8367.00	123608.00	146500	20220921	-30.58	92400	20230104	10.06	131900	-22.90	20230712	92400	10.06	20230104	146500	-30.58	20220921	92400	10.06	20230104	2.68	N	120030	500	6 억		17537	N	N	2	N	00	N
133	20230905	130613	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102100	200	2	0.20	145551200	1427	67.09	101100	102500	101000	132400	71400	101900	101998.04	1.39	0	143	103166	102532	101366	100732	99566	102850	101050	6	30500	500	63170	100	1	1257651	1284	12.20	0.83	12	0.11	8367.00	123608.00	146500	20220921	-30.31	92400	20230104	10.50	131900	-22.59	20230712	92400	10.50	20230104	146500	-30.31	20220921	92400	10.50	20230104	2.68	N	120030	500	6 억		17537	N	N	2	N	00	N
134	20230905	120620	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102200	300	2	0.29	124418100	1220	57.36	101100	102500	101000	132400	71400	101900	101982.05	1.39	0	268	103166	102532	101366	100732	99566	102850	101050	6	30500	500	63170	100	1	1257651	1285	12.21	0.83	12	0.10	8367.00	123608.00	146500	20220921	-30.24	92400	20230104	10.61	131900	-22.52	20230712	92400	10.61	20230104	146500	-30.24	20220921	92400	10.61	20230104	2.68	N	120030	500	6 억		17537	N	N	2	N	00	N
135	20230905	110625	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101900	0	3	0.00	115069300	1128	53.03	101100	102500	101000	132400	71400	101900	102011.79	1.39	0	267	103166	102532	101366	100732	99566	102850	101050	6	30500	500	63170	100	1	1257651	1282	12.18	0.82	12	0.09	8367.00	123608.00	146500	20220921	-30.44	92400	20230104	10.28	131900	-22.74	20230712	92400	10.28	20230104	146500	-30.44	20220921	92400	10.28	20230104	2.68	N	120030	500	6 억		17537	N	N	2	N	00	N
136	20230905	100615	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102400	500	2	0.49	101732100	997	46.87	101100	102500	101000	132400	71400	101900	102038.21	1.39	0	257	103166	102532	101366	100732	99566	102850	101050	6	30500	500	63170	100	1	1257651	1288	12.24	0.83	12	0.08	8367.00	123608.00	146500	20220921	-30.10	92400	20230104	10.82	131900	-22.37	20230712	92400	10.82	20230104	146500	-30.10	20220921	92400	10.82	20230104	2.68	N	120030	500	6 억		17537	N	N	2	N	00	N
137	20230905	090616	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101100	-800	5	-0.79	12945900	128	6.02	101100	101400	101000	132400	71400	101900	101139.84	1.39	0	37	103166	102532	101366	100732	99566	102850	101050	6	30500	500	63170	100	1	1257651	1271	12.08	0.82	12	0.01	8367.00	123608.00	146500	20220921	-30.99	92400	20230104	9.42	131900	-23.35	20230712	92400	9.42	20230104	146500	-30.99	20220921	92400	9.42	20230104	2.68	N	120030	500	6 억		17537	N	N	2	N	00	N
138	20230904	160615	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101900	1300	2	1.29	214638300	2119	122.27	100200	102000	100200	130700	70500	100600	101292.26	1.34	0	601	102466	101532	101066	100132	99666	101300	99900	6	30100	500	62370	100	1	1257651	1282	12.18	0.82	12	0.17	8367.00	123608.00	146500	20220921	-30.44	92400	20230104	10.28	131900	-22.74	20230712	92400	10.28	20230104	146500	-30.44	20220921	92400	10.28	20230104	2.66	N	120030	500	6 억		16876	N	N	2	N	00	N
139	20230904	150607	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101200	600	2	0.60	204769500	2022	116.68	100200	102000	100200	130700	70500	100600	101270.77	1.34	0	592	102466	101532	101066	100132	99666	101300	99900	6	30100	500	62370	100	1	1257651	1273	12.10	0.82	12	0.16	8367.00	123608.00	146500	20220921	-30.92	92400	20230104	9.52	131900	-23.28	20230712	92400	9.52	20230104	146500	-30.92	20220921	92400	9.52	20230104	2.66	N	120030	500	6 억		16876	N	N	1	N	00	N
140	20230904	140601	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102000	1400	2	1.39	176686100	1745	100.69	100200	102000	100200	130700	70500	100600	101252.78	1.34	0	506	102466	101532	101066	100132	99666	101300	99900	6	30100	500	62370	100	1	1257651	1283	12.19	0.83	12	0.14	8367.00	123608.00	146500	20220921	-30.38	92400	20230104	10.39	131900	-22.67	20230712	92400	10.39	20230104	146500	-30.38	20220921	92400	10.39	20230104	2.66	N	120030	500	6 억		16876	N	N	1	N	00	N
141	20230904	130612	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101500	900	2	0.89	126015600	1247	71.96	100200	101700	100200	130700	70500	100600	101055.01	1.34	0	59	102466	101532	101066	100132	99666	101300	99900	6	30100	500	62370	100	1	1257651	1277	12.13	0.82	12	0.10	8367.00	123608.00	146500	20220921	-30.72	92400	20230104	9.85	131900	-23.05	20230712	92400	9.85	20230104	146500	-30.72	20220921	92400	9.85	20230104	2.66	N	120030	500	6 억		16876	N	N	1	N	00	N
142	20230904	120557	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101100	500	2	0.50	66454100	659	38.03	100200	101600	100200	130700	70500	100600	100840.82	1.34	0	-41	102466	101532	101066	100132	99666	101300	99900	6	30100	500	62370	100	1	1257651	1271	12.08	0.82	12	0.05	8367.00	123608.00	146500	20220921	-30.99	92400	20230104	9.42	131900	-23.35	20230712	92400	9.42	20230104	146500	-30.99	20220921	92400	9.42	20230104	2.66	N	120030	500	6 억		16876	N	N	1	N	00	N
143	20230904	110551	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101200	600	2	0.60	50664800	503	29.02	100200	101600	100200	130700	70500	100600	100725.25	1.34	0	-38	102466	101532	101066	100132	99666	101300	99900	6	30100	500	62370	100	1	1257651	1273	12.10	0.82	12	0.04	8367.00	123608.00	146500	20220921	-30.92	92400	20230104	9.52	131900	-23.28	20230712	92400	9.52	20230104	146500	-30.92	20220921	92400	9.52	20230104	2.66	N	120030	500	6 억		16876	N	N	1	N	00	N
144	20230904	100556	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101200	600	2	0.60	45316000	450	25.97	100200	101600	100200	130700	70500	100600	100702.22	1.34	0	-38	102466	101532	101066	100132	99666	101300	99900	6	30100	500	62370	100	1	1257651	1273	12.10	0.82	12	0.04	8367.00	123608.00	146500	20220921	-30.92	92400	20230104	9.52	131900	-23.28	20230712	92400	9.52	20230104	146500	-30.92	20220921	92400	9.52	20230104	2.66	N	120030	500	6 억		16876	N	N	1	N	00	N
145	20230904	090606	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100400	-200	5	-0.20	19250800	192	11.08	100200	100400	100200	130700	70500	100600	100264.58	1.34	0	1	102466	101532	101066	100132	99666	101300	99900	6	30100	500	62370	100	1	1257651	1263	12.00	0.81	12	0.02	8367.00	123608.00	146500	20220921	-31.47	92400	20230104	8.66	131900	-23.88	20230712	92400	8.66	20230104	146500	-31.47	20220921	92400	8.66	20230104	2.66	N	120030	500	6 억		16876	N	N	1	N	00	N
146	20230901	160556	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100600	-1200	5	-1.18	174838600	1731	57.39	100900	102000	100600	132300	71300	101800	101004.62	1.37	0	-329	104133	102966	101833	100666	99533	102400	100100	6	30500	500	63110	100	1	1257651	1265	12.02	0.81	12	0.14	8367.00	123608.00	146500	20220921	-31.33	92400	20230104	8.87	131900	-23.73	20230712	92400	8.87	20230104	146500	-31.33	20220921	92400	8.87	20230104	2.64	N	120030	500	6 억		17205	N	N	1	N	00	N
147	20230901	150603	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100900	-900	5	-0.88	152299800	1507	49.97	100900	102000	100600	132300	71300	101800	101061.58	1.37	0	-327	104133	102966	101833	100666	99533	102400	100100	6	30500	500	63110	100	1	1257651	1269	12.06	0.82	12	0.12	8367.00	123608.00	146500	20220921	-31.13	92400	20230104	9.20	131900	-23.50	20230712	92400	9.20	20230104	146500	-31.13	20220921	92400	9.20	20230104	2.64	N	120030	500	6 억		17205	N	N	0	N	00	N
148	20230901	140606	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100900	-900	5	-0.88	110617500	1093	36.24	100900	102000	100900	132300	71300	101800	101205.40	1.37	0	-287	104133	102966	101833	100666	99533	102400	100100	6	30500	500	63110	100	1	1257651	1269	12.06	0.82	12	0.09	8367.00	123608.00	146500	20220921	-31.13	92400	20230104	9.20	131900	-23.50	20230712	92400	9.20	20230104	146500	-31.13	20220921	92400	9.20	20230104	2.64	N	120030	500	6 억		17205	N	N	0	N	00	N
149	20230901	130551	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101100	-700	5	-0.69	82623000	816	27.06	100900	102000	100900	132300	71300	101800	101253.68	1.37	0	-115	104133	102966	101833	100666	99533	102400	100100	6	30500	500	63110	100	1	1257651	1271	12.08	0.82	12	0.06	8367.00	123608.00	146500	20220921	-30.99	92400	20230104	9.42	131900	-23.35	20230712	92400	9.42	20230104	146500	-30.99	20220921	92400	9.42	20230104	2.64	N	120030	500	6 억		17205	N	N	0	N	00	N
150	20230901	120555	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101400	-400	5	-0.39	73414500	725	24.04	100900	102000	100900	132300	71300	101800	101261.38	1.37	0	-153	104133	102966	101833	100666	99533	102400	100100	6	30500	500	63110	100	1	1257651	1275	12.12	0.82	12	0.06	8367.00	123608.00	146500	20220921	-30.78	92400	20230104	9.74	131900	-23.12	20230712	92400	9.74	20230104	146500	-30.78	20220921	92400	9.74	20230104	2.64	N	120030	500	6 억		17205	N	N	0	N	00	N
151	20230901	110557	55	50.00	KOSPI		기계	N	N	N	Y	50	N	102000	200	2	0.20	70766200	699	23.18	100900	102000	100900	132300	71300	101800	101239.20	1.37	0	-133	104133	102966	101833	100666	99533	102400	100100	6	30500	500	63110	100	1	1257651	1283	12.19	0.83	12	0.06	8367.00	123608.00	146500	20220921	-30.38	92400	20230104	10.39	131900	-22.67	20230712	92400	10.39	20230104	146500	-30.38	20220921	92400	10.39	20230104	2.64	N	120030	500	6 억		17205	N	N	0	N	00	N
152	20230901	100554	55	50.00	KOSPI		기계	N	N	N	Y	50	N	101400	-400	5	-0.39	16597800	164	5.44	100900	102000	100900	132300	71300	101800	101206.10	1.37	0	-79	104133	102966	101833	100666	99533	102400	100100	6	30500	500	63110	100	1	1257651	1275	12.12	0.82	12	0.01	8367.00	123608.00	146500	20220921	-30.78	92400	20230104	9.74	131900	-23.12	20230712	92400	9.74	20230104	146500	-30.78	20220921	92400	9.74	20230104	2.64	N	120030	500	6 억		17205	N	N	0	N	00	N
153	20230901	090544	55	50.00	KOSPI		기계	N	N	N	Y	50	N	100900	-900	5	-0.88	3935100	39	1.29	100900	100900	100900	132300	71300	101800	100900.00	1.37	0	0	104133	102966	101833	100666	99533	102400	100100	6	30500	500	63110	100	1	1257651	1269	12.06	0.82	12	0.00	8367.00	123608.00	146500	20220921	-31.13	92400	20230104	9.20	131900	-23.50	20230712	92400	9.20	20230104	146500	-31.13	20220921	92400	9.20	20230104	2.64	N	120030	500	6 억		17205	N	N	0	N	00	N