KissMeData/085310/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160705	00	60.00	KOSPI		기계	N	N	N	N	60	N	1069	-1	5	-0.09	149187976	140295	69.01	1070	1079	1056	1391	749	1070	1063.31	2.36	0	2021	1103	1086	1078	1061	1053	1082	1057	400	321	500	770	1	1	79983352	855	7.98	0.70	12	0.18	134.00	1519.00	1148	20230713	-6.88	831	20230103	28.64	1148	-6.88	20230713	831	28.64	20230103	1148	-6.88	20230713	831	28.64	20230103	1.32	N	085310	500	399 억		1890050	N	N	3	N	00	N
3	20230831	150851	00	60.00	KOSPI		기계	N	N	N	N	60	N	1062	-8	5	-0.75	137556213	129388	63.64	1070	1079	1056	1391	749	1070	1063.13	2.36	0	2287	1103	1086	1078	1061	1053	1082	1057	400	321	500	770	1	1	79983352	849	7.93	0.70	12	0.16	134.00	1519.00	1148	20230713	-7.49	831	20230103	27.80	1148	-7.49	20230713	831	27.80	20230103	1148	-7.49	20230713	831	27.80	20230103	1.32	N	085310	500	399 억		1890050	N	N	5	N	00	N
4	20230831	140945	00	60.00	KOSPI		기계	N	N	N	N	60	N	1066	-4	5	-0.37	128399548	120757	59.40	1070	1079	1056	1391	749	1070	1063.29	2.36	0	3360	1103	1086	1078	1061	1053	1082	1057	400	321	500	770	1	1	79983352	853	7.96	0.70	12	0.15	134.00	1519.00	1148	20230713	-7.14	831	20230103	28.28	1148	-7.14	20230713	831	28.28	20230103	1148	-7.14	20230713	831	28.28	20230103	1.32	N	085310	500	399 억		1890050	N	N	5	N	00	N
5	20230831	130915	00	60.00	KOSPI		기계	N	N	N	N	60	N	1070	0	3	0.00	82854094	77805	38.27	1070	1079	1059	1391	749	1070	1064.89	2.36	0	2385	1103	1086	1078	1061	1053	1082	1057	400	321	500	770	1	1	79983352	856	7.99	0.70	12	0.10	134.00	1519.00	1148	20230713	-6.79	831	20230103	28.76	1148	-6.79	20230713	831	28.76	20230103	1148	-6.79	20230713	831	28.76	20230103	1.32	N	085310	500	399 억		1890050	N	N	5	N	00	N
6	20230831	120937	00	60.00	KOSPI		기계	N	N	N	N	60	N	1063	-7	5	-0.65	79962606	75097	36.94	1070	1079	1059	1391	749	1070	1064.79	2.36	0	2844	1103	1086	1078	1061	1053	1082	1057	400	321	500	770	1	1	79983352	850	7.93	0.70	12	0.09	134.00	1519.00	1148	20230713	-7.40	831	20230103	27.92	1148	-7.40	20230713	831	27.92	20230103	1148	-7.40	20230713	831	27.92	20230103	1.32	N	085310	500	399 억		1890050	N	N	5	N	00	N
7	20230831	111324	00	60.00	KOSPI		기계	N	N	N	N	60	N	1064	-6	5	-0.56	72686352	68273	33.58	1070	1079	1059	1391	749	1070	1064.64	2.36	0	2580	1103	1086	1078	1061	1053	1082	1057	400	321	500	770	1	1	79983352	851	7.94	0.70	12	0.09	134.00	1519.00	1148	20230713	-7.32	831	20230103	28.04	1148	-7.32	20230713	831	28.04	20230103	1148	-7.32	20230713	831	28.04	20230103	1.32	N	085310	500	399 억		1890050	N	N	5	N	00	N
8	20230831	101020	00	60.00	KOSPI		기계	N	N	N	N	60	N	1066	-4	5	-0.37	28855079	27013	13.29	1070	1079	1062	1391	749	1070	1068.19	2.36	0	334	1103	1086	1078	1061	1053	1082	1057	400	321	500	770	1	1	79983352	853	7.96	0.70	12	0.03	134.00	1519.00	1148	20230713	-7.14	831	20230103	28.28	1148	-7.14	20230713	831	28.28	20230103	1148	-7.14	20230713	831	28.28	20230103	1.32	N	085310	500	399 억		1890050	N	N	5	N	00	N
9	20230831	090853	00	60.00	KOSPI		기계	N	N	N	N	60	N	1063	-7	5	-0.65	15335598	14365	7.07	1070	1079	1062	1391	749	1070	1067.57	2.36	0	-4223	1103	1086	1078	1061	1053	1082	1057	400	321	500	770	1	1	79983352	850	7.93	0.70	12	0.02	134.00	1519.00	1148	20230713	-7.40	831	20230103	27.92	1148	-7.40	20230713	831	27.92	20230103	1148	-7.40	20230713	831	27.92	20230103	1.32	N	085310	500	399 억		1890050	N	N	5	N	00	N
10	20230830	160708	00	60.00	KOSPI		기계	N	N	N	N	60	N	1070	-10	5	-0.93	219555718	202671	93.34	1087	1095	1070	1404	756	1080	1083.31	2.38	0	-15351	1106	1092	1083	1069	1060	1088	1065	400	324	500	770	1	1	79983352	856	7.99	0.70	12	0.25	134.00	1519.00	1148	20230713	-6.79	831	20230103	28.76	1148	-6.79	20230713	831	28.76	20230103	1148	-6.79	20230713	831	28.76	20230103	1.32	N	085310	500	399 억		1905401	N	N	5	N	00	N
11	20230830	150833	00	60.00	KOSPI		기계	N	N	N	N	60	N	1071	-9	5	-0.83	199508442	183956	84.72	1087	1095	1070	1404	756	1080	1084.54	2.38	0	-14547	1106	1092	1083	1069	1060	1088	1065	400	324	500	770	1	1	79983352	857	7.99	0.71	12	0.23	134.00	1519.00	1148	20230713	-6.71	831	20230103	28.88	1148	-6.71	20230713	831	28.88	20230103	1148	-6.71	20230713	831	28.88	20230103	1.32	N	085310	500	399 억		1905401	N	N	3	N	00	N
12	20230830	140913	00	60.00	KOSPI		기계	N	N	N	N	60	N	1075	-5	5	-0.46	163304982	150172	69.16	1087	1095	1075	1404	756	1080	1087.45	2.38	0	-13726	1106	1092	1083	1069	1060	1088	1065	400	324	500	770	1	1	79983352	860	8.02	0.71	12	0.19	134.00	1519.00	1148	20230713	-6.36	831	20230103	29.36	1148	-6.36	20230713	831	29.36	20230103	1148	-6.36	20230713	831	29.36	20230103	1.32	N	085310	500	399 억		1905401	N	N	3	N	00	N
13	20230830	130900	00	60.00	KOSPI		기계	N	N	N	N	60	N	1081	1	2	0.09	151891481	139573	64.28	1087	1095	1078	1404	756	1080	1088.26	2.38	0	-15055	1106	1092	1083	1069	1060	1088	1065	400	324	500	770	1	1	79983352	865	8.07	0.71	12	0.17	134.00	1519.00	1148	20230713	-5.84	831	20230103	30.08	1148	-5.84	20230713	831	30.08	20230103	1148	-5.84	20230713	831	30.08	20230103	1.32	N	085310	500	399 억		1905401	N	N	3	N	00	N
14	20230830	120914	00	60.00	KOSPI		기계	N	N	N	N	60	N	1080	0	3	0.00	143425390	131726	60.67	1087	1095	1078	1404	756	1080	1088.82	2.38	0	-13157	1106	1092	1083	1069	1060	1088	1065	400	324	500	770	1	1	79983352	864	8.06	0.71	12	0.16	134.00	1519.00	1148	20230713	-5.92	831	20230103	29.96	1148	-5.92	20230713	831	29.96	20230103	1148	-5.92	20230713	831	29.96	20230103	1.32	N	085310	500	399 억		1905401	N	N	3	N	00	N
15	20230830	111312	00	60.00	KOSPI		기계	N	N	N	N	60	N	1087	7	2	0.65	121049504	111029	51.14	1087	1095	1080	1404	756	1080	1090.25	2.38	0	-9699	1106	1092	1083	1069	1060	1088	1065	400	324	500	770	1	1	79983352	869	8.11	0.72	12	0.14	134.00	1519.00	1148	20230713	-5.31	831	20230103	30.81	1148	-5.31	20230713	831	30.81	20230103	1148	-5.31	20230713	831	30.81	20230103	1.32	N	085310	500	399 억		1905401	N	N	3	N	00	N
16	20230830	100941	00	60.00	KOSPI		기계	N	N	N	N	60	N	1092	12	2	1.11	74655791	68443	31.52	1087	1095	1080	1404	756	1080	1090.77	2.38	0	-5380	1106	1092	1083	1069	1060	1088	1065	400	324	500	770	1	1	79983352	873	8.15	0.72	12	0.09	134.00	1519.00	1148	20230713	-4.88	831	20230103	31.41	1148	-4.88	20230713	831	31.41	20230103	1148	-4.88	20230713	831	31.41	20230103	1.32	N	085310	500	399 억		1905401	N	N	3	N	00	N
17	20230830	090840	00	60.00	KOSPI		기계	N	N	N	N	60	N	1088	8	2	0.74	5558100	5108	2.35	1087	1090	1080	1404	756	1080	1088.12	2.38	0	-2177	1106	1092	1083	1069	1060	1088	1065	400	324	500	770	1	1	79983352	870	8.12	0.72	12	0.01	134.00	1519.00	1148	20230713	-5.23	831	20230103	30.93	1148	-5.23	20230713	831	30.93	20230103	1148	-5.23	20230713	831	30.93	20230103	1.32	N	085310	500	399 억		1905401	N	N	3	N	00	N
18	20230829	160704	00	60.00	KOSPI		기계	N	N	N	N	60	N	1080	-10	5	-0.92	233999658	216039	50.86	1091	1097	1074	1417	763	1090	1083.14	2.38	0	202	1118	1103	1082	1067	1046	1111	1075	400	327	500	780	1	1	79983352	864	8.06	0.71	12	0.27	134.00	1519.00	1148	20230713	-5.92	831	20230103	29.96	1148	-5.92	20230713	831	29.96	20230103	1148	-5.92	20230713	831	29.96	20230103	1.28	N	085310	500	399 억		1904872	N	N	3	N	00	N
19	20230829	150839	00	60.00	KOSPI		기계	N	N	N	N	60	N	1079	-11	5	-1.01	221789255	204718	48.19	1091	1097	1074	1417	763	1090	1083.39	2.38	0	1546	1118	1103	1082	1067	1046	1111	1075	400	327	500	780	1	1	79983352	863	8.05	0.71	12	0.26	134.00	1519.00	1148	20230713	-6.01	831	20230103	29.84	1148	-6.01	20230713	831	29.84	20230103	1148	-6.01	20230713	831	29.84	20230103	1.28	N	085310	500	399 억		1904872	N	N	4	N	00	N
20	20230829	140943	00	60.00	KOSPI		기계	N	N	N	N	60	N	1080	-10	5	-0.92	177415097	163465	38.48	1091	1097	1075	1417	763	1090	1085.34	2.38	0	3233	1118	1103	1082	1067	1046	1111	1075	400	327	500	780	1	1	79983352	864	8.06	0.71	12	0.20	134.00	1519.00	1148	20230713	-5.92	831	20230103	29.96	1148	-5.92	20230713	831	29.96	20230103	1148	-5.92	20230713	831	29.96	20230103	1.28	N	085310	500	399 억		1904872	N	N	4	N	00	N
21	20230829	130857	00	60.00	KOSPI		기계	N	N	N	N	60	N	1081	-9	5	-0.83	130832303	120266	28.31	1091	1097	1080	1417	763	1090	1087.86	2.38	0	-8273	1118	1103	1082	1067	1046	1111	1075	400	327	500	780	1	1	79983352	865	8.07	0.71	12	0.15	134.00	1519.00	1148	20230713	-5.84	831	20230103	30.08	1148	-5.84	20230713	831	30.08	20230103	1148	-5.84	20230713	831	30.08	20230103	1.28	N	085310	500	399 억		1904872	N	N	4	N	00	N
22	20230829	120931	00	60.00	KOSPI		기계	N	N	N	N	60	N	1086	-4	5	-0.37	114399878	105078	24.74	1091	1097	1082	1417	763	1090	1088.71	2.38	0	-6165	1118	1103	1082	1067	1046	1111	1075	400	327	500	780	1	1	79983352	869	8.10	0.71	12	0.13	134.00	1519.00	1148	20230713	-5.40	831	20230103	30.69	1148	-5.40	20230713	831	30.69	20230103	1148	-5.40	20230713	831	30.69	20230103	1.28	N	085310	500	399 억		1904872	N	N	4	N	00	N
23	20230829	111528	00	60.00	KOSPI		기계	N	N	N	N	60	N	1088	-2	5	-0.18	86523751	79372	18.68	1091	1097	1082	1417	763	1090	1090.10	2.38	0	8613	1118	1103	1082	1067	1046	1111	1075	400	327	500	780	1	1	79983352	870	8.12	0.72	12	0.10	134.00	1519.00	1148	20230713	-5.23	831	20230103	30.93	1148	-5.23	20230713	831	30.93	20230103	1148	-5.23	20230713	831	30.93	20230103	1.28	N	085310	500	399 억		1904872	N	N	4	N	00	N
24	20230829	101014	00	60.00	KOSPI		기계	N	N	N	N	60	N	1086	-4	5	-0.37	62921138	57686	13.58	1091	1097	1082	1417	763	1090	1090.75	2.38	0	4039	1118	1103	1082	1067	1046	1111	1075	400	327	500	780	1	1	79983352	869	8.10	0.71	12	0.07	134.00	1519.00	1148	20230713	-5.40	831	20230103	30.69	1148	-5.40	20230713	831	30.69	20230103	1148	-5.40	20230713	831	30.69	20230103	1.28	N	085310	500	399 억		1904872	N	N	4	N	00	N
25	20230829	090651	00	60.00	KOSPI		기계	N	N	N	N	60	N	1085	-5	5	-0.46	22430006	20574	4.84	1091	1095	1082	1417	763	1090	1090.21	2.38	0	516	1118	1103	1082	1067	1046	1111	1075	400	327	500	780	1	1	79983352	868	8.10	0.71	12	0.03	134.00	1519.00	1148	20230713	-5.49	831	20230103	30.57	1148	-5.49	20230713	831	30.57	20230103	1148	-5.49	20230713	831	30.57	20230103	1.28	N	085310	500	399 억		1904872	N	N	4	N	00	N
26	20230828	160645	00	60.00	KOSPI		기계	N	N	N	N	60	N	1090	25	2	2.35	452089234	417410	142.16	1065	1097	1061	1384	746	1065	1083.07	2.19	0	145754	1086	1075	1069	1058	1052	1072	1055	400	319	500	760	1	1	79983352	872	8.13	0.72	12	0.52	134.00	1519.00	1148	20230713	-5.05	831	20230103	31.17	1148	-5.05	20230713	831	31.17	20230103	1148	-5.05	20230713	831	31.17	20230103	1.28	N	085310	500	399 억		1754678	N	N	4	N	00	N
27	20230828	150652	00	60.00	KOSPI		기계	N	N	N	N	60	N	1085	20	2	1.88	437170915	403705	137.50	1065	1097	1061	1384	746	1065	1082.90	2.19	0	145968	1086	1075	1069	1058	1052	1072	1055	400	319	500	760	1	1	79983352	868	8.10	0.71	12	0.50	134.00	1519.00	1148	20230713	-5.49	831	20230103	30.57	1148	-5.49	20230713	831	30.57	20230103	1148	-5.49	20230713	831	30.57	20230103	1.28	N	085310	500	399 억		1754678	N	N	5	N	00	N
28	20230828	140653	00	60.00	KOSPI		기계	N	N	N	N	60	N	1080	15	2	1.41	350702959	323235	110.09	1065	1097	1061	1384	746	1065	1084.98	2.19	0	114170	1086	1075	1069	1058	1052	1072	1055	400	319	500	760	1	1	79983352	864	8.06	0.71	12	0.40	134.00	1519.00	1148	20230713	-5.92	831	20230103	29.96	1148	-5.92	20230713	831	29.96	20230103	1148	-5.92	20230713	831	29.96	20230103	1.28	N	085310	500	399 억		1754678	N	N	5	N	00	N
29	20230828	130658	00	60.00	KOSPI		기계	N	N	N	N	60	N	1081	16	2	1.50	307879267	283527	96.57	1065	1097	1061	1384	746	1065	1085.89	2.19	0	94435	1086	1075	1069	1058	1052	1072	1055	400	319	500	760	1	1	79983352	865	8.07	0.71	12	0.35	134.00	1519.00	1148	20230713	-5.84	831	20230103	30.08	1148	-5.84	20230713	831	30.08	20230103	1148	-5.84	20230713	831	30.08	20230103	1.28	N	085310	500	399 억		1754678	N	N	5	N	00	N
30	20230828	120651	00	60.00	KOSPI		기계	N	N	N	N	60	N	1086	21	2	1.97	289250007	266327	90.71	1065	1097	1061	1384	746	1065	1086.07	2.19	0	96028	1086	1075	1069	1058	1052	1072	1055	400	319	500	760	1	1	79983352	869	8.10	0.71	12	0.33	134.00	1519.00	1148	20230713	-5.40	831	20230103	30.69	1148	-5.40	20230713	831	30.69	20230103	1148	-5.40	20230713	831	30.69	20230103	1.28	N	085310	500	399 억		1754678	N	N	5	N	00	N
31	20230828	110646	00	60.00	KOSPI		기계	N	N	N	N	60	N	1086	21	2	1.97	258694402	238172	81.12	1065	1097	1061	1384	746	1065	1086.17	2.19	0	94183	1086	1075	1069	1058	1052	1072	1055	400	319	500	760	1	1	79983352	869	8.10	0.71	12	0.30	134.00	1519.00	1148	20230713	-5.40	831	20230103	30.69	1148	-5.40	20230713	831	30.69	20230103	1148	-5.40	20230713	831	30.69	20230103	1.28	N	085310	500	399 억		1754678	N	N	5	N	00	N
32	20230828	100641	00	60.00	KOSPI		기계	N	N	N	N	60	N	1093	28	2	2.63	183500943	169039	57.57	1065	1097	1061	1384	746	1065	1085.55	2.19	0	75436	1086	1075	1069	1058	1052	1072	1055	400	319	500	760	1	1	79983352	874	8.16	0.72	12	0.21	134.00	1519.00	1148	20230713	-4.79	831	20230103	31.53	1148	-4.79	20230713	831	31.53	20230103	1148	-4.79	20230713	831	31.53	20230103	1.28	N	085310	500	399 억		1754678	N	N	5	N	00	N
33	20230828	090652	00	60.00	KOSPI		기계	N	N	N	N	60	N	1064	-1	5	-0.09	3402916	3186	1.09	1065	1075	1061	1384	746	1065	1068.08	2.19	0	-285	1086	1075	1069	1058	1052	1072	1055	400	319	500	760	1	1	79983352	851	7.94	0.70	12	0.00	134.00	1519.00	1148	20230713	-7.32	831	20230103	28.04	1148	-7.32	20230713	831	28.04	20230103	1148	-7.32	20230713	831	28.04	20230103	1.28	N	085310	500	399 억		1754678	N	N	5	N	00	N
34	20230825	160648	00	60.00	KOSPI		기계	N	N	N	N	60	N	1065	-7	5	-0.65	310758299	290381	14.71	1072	1080	1063	1393	751	1072	1070.17	2.16	0	28327	1196	1133	1084	1021	972	1165	1053	400	321	500	770	1	1	79983352	852	7.95	0.70	12	0.36	134.00	1519.00	1148	20230713	-7.23	831	20230103	28.16	1148	-7.23	20230713	831	28.16	20230103	1148	-7.23	20230713	831	28.16	20230103	1.28	N	085310	500	399 억		1723804	N	N	5	N	00	N
35	20230825	150651	00	60.00	KOSPI		기계	N	N	N	N	60	N	1067	-5	5	-0.47	289807836	270728	13.71	1072	1080	1063	1393	751	1072	1070.48	2.16	0	30964	1196	1133	1084	1021	972	1165	1053	400	321	500	770	1	1	79983352	853	7.96	0.70	12	0.34	134.00	1519.00	1148	20230713	-7.06	831	20230103	28.40	1148	-7.06	20230713	831	28.40	20230103	1148	-7.06	20230713	831	28.40	20230103	1.28	N	085310	500	399 억		1723804	N	N	13	N	00	N
36	20230825	140648	00	60.00	KOSPI		기계	N	N	N	N	60	N	1073	1	2	0.09	256984263	240066	12.16	1072	1080	1063	1393	751	1072	1070.47	2.16	0	25981	1196	1133	1084	1021	972	1165	1053	400	321	500	770	1	1	79983352	858	8.01	0.71	12	0.30	134.00	1519.00	1148	20230713	-6.53	831	20230103	29.12	1148	-6.53	20230713	831	29.12	20230103	1148	-6.53	20230713	831	29.12	20230103	1.28	N	085310	500	399 억		1723804	N	N	13	N	00	N
37	20230825	130646	00	60.00	KOSPI		기계	N	N	N	N	60	N	1075	3	2	0.28	246336743	230148	11.66	1072	1080	1063	1393	751	1072	1070.34	2.16	0	24832	1196	1133	1084	1021	972	1165	1053	400	321	500	770	1	1	79983352	860	8.02	0.71	12	0.29	134.00	1519.00	1148	20230713	-6.36	831	20230103	29.36	1148	-6.36	20230713	831	29.36	20230103	1148	-6.36	20230713	831	29.36	20230103	1.28	N	085310	500	399 억		1723804	N	N	13	N	00	N
38	20230825	120646	00	60.00	KOSPI		기계	N	N	N	N	60	N	1069	-3	5	-0.28	207848593	194268	9.84	1072	1080	1063	1393	751	1072	1069.91	2.16	0	18337	1196	1133	1084	1021	972	1165	1053	400	321	500	770	1	1	79983352	855	7.98	0.70	12	0.24	134.00	1519.00	1148	20230713	-6.88	831	20230103	28.64	1148	-6.88	20230713	831	28.64	20230103	1148	-6.88	20230713	831	28.64	20230103	1.28	N	085310	500	399 억		1723804	N	N	13	N	00	N
39	20230825	110648	00	60.00	KOSPI		기계	N	N	N	N	60	N	1068	-4	5	-0.37	146348527	136498	6.91	1072	1080	1065	1393	751	1072	1072.17	2.16	0	21019	1196	1133	1084	1021	972	1165	1053	400	321	500	770	1	1	79983352	854	7.97	0.70	12	0.17	134.00	1519.00	1148	20230713	-6.97	831	20230103	28.52	1148	-6.97	20230713	831	28.52	20230103	1148	-6.97	20230713	831	28.52	20230103	1.28	N	085310	500	399 억		1723804	N	N	13	N	00	N
40	20230825	100648	00	60.00	KOSPI		기계	N	N	N	N	60	N	1068	-4	5	-0.37	117301639	109323	5.54	1072	1080	1065	1393	751	1072	1072.98	2.16	0	17507	1196	1133	1084	1021	972	1165	1053	400	321	500	770	1	1	79983352	854	7.97	0.70	12	0.14	134.00	1519.00	1148	20230713	-6.97	831	20230103	28.52	1148	-6.97	20230713	831	28.52	20230103	1148	-6.97	20230713	831	28.52	20230103	1.28	N	085310	500	399 억		1723804	N	N	13	N	00	N
41	20230825	090646	00	60.00	KOSPI		기계	N	N	N	N	60	N	1074	2	2	0.19	46912831	43773	2.22	1072	1077	1065	1393	751	1072	1071.73	2.16	0	9251	1196	1133	1084	1021	972	1165	1053	400	321	500	770	1	1	79983352	859	8.01	0.71	12	0.05	134.00	1519.00	1148	20230713	-6.45	831	20230103	29.24	1148	-6.45	20230713	831	29.24	20230103	1148	-6.45	20230713	831	29.24	20230103	1.28	N	085310	500	399 억		1723804	N	N	13	N	00	N
42	20230824	160642	00	60.00	KOSPI		기계	N	N	N	N	60	N	1072	28	2	2.68	2127279684	1960201	1488.25	1039	1147	1035	1357	731	1044	1085.24	2.06	0	61372	1064	1053	1042	1031	1020	1048	1026	400	313	500	750	1	1	79983352	857	8.00	0.71	12	2.45	134.00	1519.00	1148	20230713	-6.62	831	20230103	29.00	1148	-6.62	20230713	831	29.00	20230103	1148	-6.62	20230713	831	29.00	20230103	1.29	N	085310	500	399 억		1644725	N	N	13	N	00	N
43	20230824	150641	00	60.00	KOSPI		기계	N	N	N	N	60	N	1076	32	2	3.07	2070743886	1907404	1448.16	1039	1147	1035	1357	731	1044	1085.63	2.06	0	37874	1064	1053	1042	1031	1020	1048	1026	400	313	500	750	1	1	79983352	861	8.03	0.71	12	2.38	134.00	1519.00	1148	20230713	-6.27	831	20230103	29.48	1148	-6.27	20230713	831	29.48	20230103	1148	-6.27	20230713	831	29.48	20230103	1.29	N	085310	500	399 억		1644725	N	N	15	N	00	N
44	20230824	140641	00	60.00	KOSPI		기계	N	N	N	N	60	N	1063	19	2	1.82	1792695426	1647033	1250.48	1039	1147	1035	1357	731	1044	1088.44	2.06	0	-119752	1064	1053	1042	1031	1020	1048	1026	400	313	500	750	1	1	79983352	850	7.93	0.70	12	2.06	134.00	1519.00	1148	20230713	-7.40	831	20230103	27.92	1148	-7.40	20230713	831	27.92	20230103	1148	-7.40	20230713	831	27.92	20230103	1.29	N	085310	500	399 억		1644725	N	N	15	N	00	N
45	20230824	130646	00	60.00	KOSPI		기계	N	N	N	N	60	N	1060	16	2	1.53	226460767	214606	162.94	1039	1065	1035	1357	731	1044	1055.24	2.06	0	69120	1064	1053	1042	1031	1020	1048	1026	400	313	500	750	1	1	79983352	848	7.91	0.70	12	0.27	134.00	1519.00	1148	20230713	-7.67	831	20230103	27.56	1148	-7.67	20230713	831	27.56	20230103	1148	-7.67	20230713	831	27.56	20230103	1.29	N	085310	500	399 억		1644725	N	N	15	N	00	N
46	20230824	120645	00	60.00	KOSPI		기계	N	N	N	N	60	N	1063	19	2	1.82	205629164	194995	148.05	1039	1065	1035	1357	731	1044	1054.54	2.06	0	63074	1064	1053	1042	1031	1020	1048	1026	400	313	500	750	1	1	79983352	850	7.93	0.70	12	0.24	134.00	1519.00	1148	20230713	-7.40	831	20230103	27.92	1148	-7.40	20230713	831	27.92	20230103	1148	-7.40	20230713	831	27.92	20230103	1.29	N	085310	500	399 억		1644725	N	N	15	N	00	N
47	20230824	110644	00	60.00	KOSPI		기계	N	N	N	N	60	N	1049	5	2	0.48	77452918	73824	56.05	1039	1058	1035	1357	731	1044	1049.16	2.06	0	10268	1064	1053	1042	1031	1020	1048	1026	400	313	500	750	1	1	79983352	839	7.83	0.69	12	0.09	134.00	1519.00	1148	20230713	-8.62	831	20230103	26.23	1148	-8.62	20230713	831	26.23	20230103	1148	-8.62	20230713	831	26.23	20230103	1.29	N	085310	500	399 억		1644725	N	N	15	N	00	N
48	20230824	100642	00	60.00	KOSPI		기계	N	N	N	N	60	N	1041	-3	5	-0.29	20002106	19121	14.52	1039	1052	1035	1357	731	1044	1046.08	2.06	0	-4159	1064	1053	1042	1031	1020	1048	1026	400	313	500	750	1	1	79983352	833	7.77	0.69	12	0.02	134.00	1519.00	1148	20230713	-9.32	831	20230103	25.27	1148	-9.32	20230713	831	25.27	20230103	1148	-9.32	20230713	831	25.27	20230103	1.29	N	085310	500	399 억		1644725	N	N	15	N	00	N
49	20230824	090643	00	60.00	KOSPI		기계	N	N	N	N	60	N	1051	7	2	0.67	2615768	2505	1.90	1039	1052	1035	1357	731	1044	1044.22	2.06	0	14	1064	1053	1042	1031	1020	1048	1026	400	313	500	750	1	1	79983352	841	7.84	0.69	12	0.00	134.00	1519.00	1148	20230713	-8.45	831	20230103	26.47	1148	-8.45	20230713	831	26.47	20230103	1148	-8.45	20230713	831	26.47	20230103	1.29	N	085310	500	399 억		1644725	N	N	15	N	00	N
50	20230823	160639	00	60.00	KOSPI		기계	N	N	N	N	60	N	1044	0	3	0.00	135740204	130591	69.97	1053	1053	1031	1357	731	1044	1039.43	2.07	0	-12867	1064	1054	1040	1030	1016	1047	1023	400	313	500	750	1	1	79983352	835	7.79	0.69	12	0.16	134.00	1519.00	1148	20230713	-9.06	831	20230103	25.63	1148	-9.06	20230713	831	25.63	20230103	1148	-9.06	20230713	831	25.63	20230103	1.27	N	085310	500	399 억		1659092	N	N	15	N	00	N
51	20230823	150641	00	60.00	KOSPI		기계	N	N	N	N	60	N	1045	1	2	0.10	117234368	112870	60.47	1053	1053	1031	1357	731	1044	1038.67	2.07	0	-12784	1064	1054	1040	1030	1016	1047	1023	400	313	500	750	1	1	79983352	836	7.80	0.69	12	0.14	134.00	1519.00	1148	20230713	-8.97	831	20230103	25.75	1148	-8.97	20230713	831	25.75	20230103	1148	-8.97	20230713	831	25.75	20230103	1.27	N	085310	500	399 억		1659092	N	N	19	N	00	N
52	20230823	140644	00	60.00	KOSPI		기계	N	N	N	N	60	N	1035	-9	5	-0.86	78880402	76017	40.73	1053	1053	1031	1357	731	1044	1037.67	2.07	0	-5175	1064	1054	1040	1030	1016	1047	1023	400	313	500	750	1	1	79983352	828	7.72	0.68	12	0.10	134.00	1519.00	1148	20230713	-9.84	831	20230103	24.55	1148	-9.84	20230713	831	24.55	20230103	1148	-9.84	20230713	831	24.55	20230103	1.27	N	085310	500	399 억		1659092	N	N	19	N	00	N
53	20230823	130640	00	60.00	KOSPI		기계	N	N	N	N	60	N	1033	-11	5	-1.05	62710363	60391	32.36	1053	1053	1031	1357	731	1044	1038.41	2.07	0	-4734	1064	1054	1040	1030	1016	1047	1023	400	313	500	750	1	1	79983352	826	7.71	0.68	12	0.08	134.00	1519.00	1148	20230713	-10.02	831	20230103	24.31	1148	-10.02	20230713	831	24.31	20230103	1148	-10.02	20230713	831	24.31	20230103	1.27	N	085310	500	399 억		1659092	N	N	19	N	00	N
54	20230823	120644	00	60.00	KOSPI		기계	N	N	N	N	60	N	1031	-13	5	-1.25	54462501	52412	28.08	1053	1053	1031	1357	731	1044	1039.12	2.07	0	-4858	1064	1054	1040	1030	1016	1047	1023	400	313	500	750	1	1	79983352	825	7.69	0.68	12	0.07	134.00	1519.00	1148	20230713	-10.19	831	20230103	24.07	1148	-10.19	20230713	831	24.07	20230103	1148	-10.19	20230713	831	24.07	20230103	1.27	N	085310	500	399 억		1659092	N	N	19	N	00	N
55	20230823	110641	00	60.00	KOSPI		기계	N	N	N	N	60	N	1034	-10	5	-0.96	38896627	37357	20.02	1053	1053	1034	1357	731	1044	1041.21	2.07	0	-725	1064	1054	1040	1030	1016	1047	1023	400	313	500	750	1	1	79983352	827	7.72	0.68	12	0.05	134.00	1519.00	1148	20230713	-9.93	831	20230103	24.43	1148	-9.93	20230713	831	24.43	20230103	1148	-9.93	20230713	831	24.43	20230103	1.27	N	085310	500	399 억		1659092	N	N	19	N	00	N
56	20230823	100640	00	60.00	KOSPI		기계	N	N	N	N	60	N	1042	-2	5	-0.19	23050452	22056	11.82	1053	1053	1037	1357	731	1044	1045.09	2.07	0	-2708	1064	1054	1040	1030	1016	1047	1023	400	313	500	750	1	1	79983352	833	7.78	0.69	12	0.03	134.00	1519.00	1148	20230713	-9.23	831	20230103	25.39	1148	-9.23	20230713	831	25.39	20230103	1148	-9.23	20230713	831	25.39	20230103	1.27	N	085310	500	399 억		1659092	N	N	19	N	00	N
57	20230823	090646	00	60.00	KOSPI		기계	N	N	N	N	60	N	1049	5	2	0.48	10102103	9609	5.15	1053	1053	1041	1357	731	1044	1051.32	2.07	0	-1676	1064	1054	1040	1030	1016	1047	1023	400	313	500	750	1	1	79983352	839	7.83	0.69	12	0.01	134.00	1519.00	1148	20230713	-8.62	831	20230103	26.23	1148	-8.62	20230713	831	26.23	20230103	1148	-8.62	20230713	831	26.23	20230103	1.27	N	085310	500	399 억		1659092	N	N	19	N	00	N
58	20230822	160637	00	60.00	KOSPI		기계	N	N	N	N	60	N	1044	-1	5	-0.10	191272547	184287	62.55	1045	1050	1026	1358	732	1045	1037.90	2.15	0	-51313	1066	1055	1044	1033	1022	1061	1039	400	313	500	750	1	1	79983352	835	7.79	0.69	12	0.23	134.00	1519.00	1148	20230713	-9.06	831	20230103	25.63	1148	-9.06	20230713	831	25.63	20230103	1148	-9.06	20230713	831	25.63	20230103	1.32	N	085310	500	399 억		1716427	N	N	19	N	00	N
59	20230822	150639	00	60.00	KOSPI		기계	N	N	N	N	60	N	1042	-3	5	-0.29	158972091	153374	52.06	1045	1050	1026	1358	732	1045	1036.50	2.15	0	-50551	1066	1055	1044	1033	1022	1061	1039	400	313	500	750	1	1	79983352	833	7.78	0.69	12	0.19	134.00	1519.00	1148	20230713	-9.23	831	20230103	25.39	1148	-9.23	20230713	831	25.39	20230103	1148	-9.23	20230713	831	25.39	20230103	1.32	N	085310	500	399 억		1716427	N	N	33	N	00	N
60	20230822	140641	00	60.00	KOSPI		기계	N	N	N	N	60	N	1034	-11	5	-1.05	102528072	99252	33.69	1045	1049	1026	1358	732	1045	1033.00	2.15	0	-36971	1066	1055	1044	1033	1022	1061	1039	400	313	500	750	1	1	79983352	827	7.72	0.68	12	0.12	134.00	1519.00	1148	20230713	-9.93	831	20230103	24.43	1148	-9.93	20230713	831	24.43	20230103	1148	-9.93	20230713	831	24.43	20230103	1.32	N	085310	500	399 억		1716427	N	N	33	N	00	N
61	20230822	130636	00	60.00	KOSPI		기계	N	N	N	N	60	N	1032	-13	5	-1.24	85620313	82851	28.12	1045	1049	1026	1358	732	1045	1033.42	2.15	0	-34790	1066	1055	1044	1033	1022	1061	1039	400	313	500	750	1	1	79983352	825	7.70	0.68	12	0.10	134.00	1519.00	1148	20230713	-10.10	831	20230103	24.19	1148	-10.10	20230713	831	24.19	20230103	1148	-10.10	20230713	831	24.19	20230103	1.32	N	085310	500	399 억		1716427	N	N	33	N	00	N
62	20230822	120627	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	-6	5	-0.57	72501884	70180	23.82	1045	1049	1026	1358	732	1045	1033.08	2.15	0	-32245	1066	1055	1044	1033	1022	1061	1039	400	313	500	750	1	1	79983352	831	7.75	0.68	12	0.09	134.00	1519.00	1148	20230713	-9.49	831	20230103	25.03	1148	-9.49	20230713	831	25.03	20230103	1148	-9.49	20230713	831	25.03	20230103	1.32	N	085310	500	399 억		1716427	N	N	33	N	00	N
63	20230822	110635	00	60.00	KOSPI		기계	N	N	N	N	60	N	1035	-10	5	-0.96	57070621	55272	18.76	1045	1049	1026	1358	732	1045	1032.53	2.15	0	-24714	1066	1055	1044	1033	1022	1061	1039	400	313	500	750	1	1	79983352	828	7.72	0.68	12	0.07	134.00	1519.00	1148	20230713	-9.84	831	20230103	24.55	1148	-9.84	20230713	831	24.55	20230103	1148	-9.84	20230713	831	24.55	20230103	1.32	N	085310	500	399 억		1716427	N	N	33	N	00	N
64	20230822	100632	00	60.00	KOSPI		기계	N	N	N	N	60	N	1031	-14	5	-1.34	42244075	40888	13.88	1045	1049	1026	1358	732	1045	1033.16	2.15	0	-21110	1066	1055	1044	1033	1022	1061	1039	400	313	500	750	1	1	79983352	825	7.69	0.68	12	0.05	134.00	1519.00	1148	20230713	-10.19	831	20230103	24.07	1148	-10.19	20230713	831	24.07	20230103	1148	-10.19	20230713	831	24.07	20230103	1.32	N	085310	500	399 억		1716427	N	N	33	N	00	N
65	20230822	090636	00	60.00	KOSPI		기계	N	N	N	N	60	N	1040	-5	5	-0.48	5230683	5017	1.70	1045	1049	1038	1358	732	1045	1042.58	2.15	0	-3699	1066	1055	1044	1033	1022	1061	1039	400	313	500	750	1	1	79983352	832	7.76	0.68	12	0.01	134.00	1519.00	1148	20230713	-9.41	831	20230103	25.15	1148	-9.41	20230713	831	25.15	20230103	1148	-9.41	20230713	831	25.15	20230103	1.32	N	085310	500	399 억		1716427	N	N	33	N	00	N
66	20230821	160633	00	60.00	KOSPI		기계	N	N	N	N	60	N	1045	-6	5	-0.57	308304938	294609	69.86	1042	1055	1033	1366	736	1051	1046.49	2.29	0	-119594	1075	1062	1041	1028	1007	1052	1018	400	315	500	750	1	1	79983352	836	7.80	0.69	12	0.37	134.00	1519.00	1148	20230713	-8.97	831	20230103	25.75	1148	-8.97	20230713	831	25.75	20230103	1148	-8.97	20230713	831	25.75	20230103	1.32	N	085310	500	399 억		1832504	N	N	33	N	00	N
67	20230821	150639	00	60.00	KOSPI		기계	N	N	N	N	60	N	1045	-6	5	-0.57	288783013	275959	65.43	1042	1055	1033	1366	736	1051	1046.47	2.29	0	-115347	1075	1062	1041	1028	1007	1052	1018	400	315	500	750	1	1	79983352	836	7.80	0.69	12	0.35	134.00	1519.00	1148	20230713	-8.97	831	20230103	25.75	1148	-8.97	20230713	831	25.75	20230103	1148	-8.97	20230713	831	25.75	20230103	1.32	N	085310	500	399 억		1832504	N	N	42	N	00	N
68	20230821	140635	00	60.00	KOSPI		기계	N	N	N	N	60	N	1048	-3	5	-0.29	271713848	259650	61.57	1042	1055	1033	1366	736	1051	1046.46	2.29	0	-112284	1075	1062	1041	1028	1007	1052	1018	400	315	500	750	1	1	79983352	838	7.82	0.69	12	0.32	134.00	1519.00	1148	20230713	-8.71	831	20230103	26.11	1148	-8.71	20230713	831	26.11	20230103	1148	-8.71	20230713	831	26.11	20230103	1.32	N	085310	500	399 억		1832504	N	N	42	N	00	N
69	20230821	130641	00	60.00	KOSPI		기계	N	N	N	N	60	N	1043	-8	5	-0.76	209952881	200733	47.60	1042	1055	1033	1366	736	1051	1045.93	2.29	0	-64396	1075	1062	1041	1028	1007	1052	1018	400	315	500	750	1	1	79983352	834	7.78	0.69	12	0.25	134.00	1519.00	1148	20230713	-9.15	831	20230103	25.51	1148	-9.15	20230713	831	25.51	20230103	1148	-9.15	20230713	831	25.51	20230103	1.32	N	085310	500	399 억		1832504	N	N	42	N	00	N
70	20230821	120639	00	60.00	KOSPI		기계	N	N	N	N	60	N	1044	-7	5	-0.67	201190855	192320	45.60	1042	1055	1033	1366	736	1051	1046.13	2.29	0	-60685	1075	1062	1041	1028	1007	1052	1018	400	315	500	750	1	1	79983352	835	7.79	0.69	12	0.24	134.00	1519.00	1148	20230713	-9.06	831	20230103	25.63	1148	-9.06	20230713	831	25.63	20230103	1148	-9.06	20230713	831	25.63	20230103	1.32	N	085310	500	399 억		1832504	N	N	42	N	00	N
71	20230821	110635	00	60.00	KOSPI		기계	N	N	N	N	60	N	1049	-2	5	-0.19	85164484	81664	19.36	1042	1055	1033	1366	736	1051	1042.86	2.29	0	-31523	1075	1062	1041	1028	1007	1052	1018	400	315	500	750	1	1	79983352	839	7.83	0.69	12	0.10	134.00	1519.00	1148	20230713	-8.62	831	20230103	26.23	1148	-8.62	20230713	831	26.23	20230103	1148	-8.62	20230713	831	26.23	20230103	1.32	N	085310	500	399 억		1832504	N	N	42	N	00	N
72	20230821	100635	00	60.00	KOSPI		기계	N	N	N	N	60	N	1040	-11	5	-1.05	40630647	39129	9.28	1042	1047	1033	1366	736	1051	1038.38	2.29	0	-11070	1075	1062	1041	1028	1007	1052	1018	400	315	500	750	1	1	79983352	832	7.76	0.68	12	0.05	134.00	1519.00	1148	20230713	-9.41	831	20230103	25.15	1148	-9.41	20230713	831	25.15	20230103	1148	-9.41	20230713	831	25.15	20230103	1.32	N	085310	500	399 억		1832504	N	N	42	N	00	N
73	20230821	090641	00	60.00	KOSPI		기계	N	N	N	N	60	N	1040	-11	5	-1.05	3844997	3691	0.88	1042	1045	1040	1366	736	1051	1041.72	2.29	0	-864	1075	1062	1041	1028	1007	1052	1018	400	315	500	750	1	1	79983352	832	7.76	0.68	12	0.00	134.00	1519.00	1148	20230713	-9.41	831	20230103	25.15	1148	-9.41	20230713	831	25.15	20230103	1148	-9.41	20230713	831	25.15	20230103	1.32	N	085310	500	399 억		1832504	N	N	42	N	00	N
74	20230818	160636	00	60.00	KOSPI		기계	N	N	N	N	60	N	1051	-3	5	-0.28	436849795	420535	113.51	1054	1054	1020	1370	738	1054	1038.79	2.48	0	-149804	1089	1071	1041	1023	993	1056	1008	400	316	500	750	1	1	79983352	841	7.84	0.69	12	0.53	134.00	1519.00	1148	20230713	-8.45	831	20230103	26.47	1148	-8.45	20230713	831	26.47	20230103	1148	-8.45	20230713	831	26.47	20230103	1.31	N	085310	500	399 억		1987429	N	N	42	N	00	N
75	20230818	150628	00	60.00	KOSPI		기계	N	N	N	N	60	N	1045	-9	5	-0.85	327172484	316004	85.29	1054	1054	1020	1370	738	1054	1035.34	2.48	0	-120382	1089	1071	1041	1023	993	1056	1008	400	316	500	750	1	1	79983352	836	7.80	0.69	12	0.40	134.00	1519.00	1148	20230713	-8.97	831	20230103	25.75	1148	-8.97	20230713	831	25.75	20230103	1148	-8.97	20230713	831	25.75	20230103	1.31	N	085310	500	399 억		1987429	N	N	96	N	00	N
76	20230818	140634	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	-15	5	-1.42	216264437	208679	56.32	1054	1054	1026	1370	738	1054	1036.35	2.48	0	-100373	1089	1071	1041	1023	993	1056	1008	400	316	500	750	1	1	79983352	831	7.75	0.68	12	0.26	134.00	1519.00	1148	20230713	-9.49	831	20230103	25.03	1148	-9.49	20230713	831	25.03	20230103	1148	-9.49	20230713	831	25.03	20230103	1.31	N	085310	500	399 억		1987429	N	N	96	N	00	N
77	20230818	130629	00	60.00	KOSPI		기계	N	N	N	N	60	N	1031	-23	5	-2.18	142473804	137293	37.06	1054	1054	1027	1370	738	1054	1037.74	2.48	0	-58199	1089	1071	1041	1023	993	1056	1008	400	316	500	750	1	1	79983352	825	7.69	0.68	12	0.17	134.00	1519.00	1148	20230713	-10.19	831	20230103	24.07	1148	-10.19	20230713	831	24.07	20230103	1148	-10.19	20230713	831	24.07	20230103	1.31	N	085310	500	399 억		1987429	N	N	96	N	00	N
78	20230818	120640	00	60.00	KOSPI		기계	N	N	N	N	60	N	1028	-26	5	-2.47	131821919	126952	34.27	1054	1054	1027	1370	738	1054	1038.36	2.48	0	-51293	1089	1071	1041	1023	993	1056	1008	400	316	500	750	1	1	79983352	822	7.67	0.68	12	0.16	134.00	1519.00	1148	20230713	-10.45	831	20230103	23.71	1148	-10.45	20230713	831	23.71	20230103	1148	-10.45	20230713	831	23.71	20230103	1.31	N	085310	500	399 억		1987429	N	N	96	N	00	N
79	20230818	110633	00	60.00	KOSPI		기계	N	N	N	N	60	N	1031	-23	5	-2.18	107611088	103439	27.92	1054	1054	1028	1370	738	1054	1040.33	2.48	0	-34792	1089	1071	1041	1023	993	1056	1008	400	316	500	750	1	1	79983352	825	7.69	0.68	12	0.13	134.00	1519.00	1148	20230713	-10.19	831	20230103	24.07	1148	-10.19	20230713	831	24.07	20230103	1148	-10.19	20230713	831	24.07	20230103	1.31	N	085310	500	399 억		1987429	N	N	96	N	00	N
80	20230818	100633	00	60.00	KOSPI		기계	N	N	N	N	60	N	1033	-21	5	-1.99	89248523	85621	23.11	1054	1054	1028	1370	738	1054	1042.37	2.48	0	-30959	1089	1071	1041	1023	993	1056	1008	400	316	500	750	1	1	79983352	826	7.71	0.68	12	0.11	134.00	1519.00	1148	20230713	-10.02	831	20230103	24.31	1148	-10.02	20230713	831	24.31	20230103	1148	-10.02	20230713	831	24.31	20230103	1.31	N	085310	500	399 억		1987429	N	N	96	N	00	N
81	20230818	090635	00	60.00	KOSPI		기계	N	N	N	N	60	N	1038	-16	5	-1.52	61421340	58655	15.83	1054	1054	1028	1370	738	1054	1047.16	2.48	0	-22831	1089	1071	1041	1023	993	1056	1008	400	316	500	750	1	1	79983352	830	7.75	0.68	12	0.07	134.00	1519.00	1148	20230713	-9.58	831	20230103	24.91	1148	-9.58	20230713	831	24.91	20230103	1148	-9.58	20230713	831	24.91	20230103	1.31	N	085310	500	399 억		1987429	N	N	96	N	00	N
82	20230817	160633	00	60.00	KOSPI		기계	N	N	N	N	60	N	1054	-4	5	-0.38	381875131	370479	110.13	1058	1059	1011	1375	741	1058	1030.76	2.58	0	-78819	1084	1070	1045	1031	1006	1078	1039	400	317	500	760	1	1	79983352	843	7.87	0.69	12	0.46	134.00	1519.00	1148	20230713	-8.19	831	20230103	26.84	1148	-8.19	20230713	831	26.84	20230103	1148	-8.19	20230713	831	26.84	20230103	1.31	N	085310	500	399 억		2065919	N	N	96	N	00	N
83	20230817	150639	00	60.00	KOSPI		기계	N	N	N	N	60	N	1047	-11	5	-1.04	352039969	342181	101.72	1058	1059	1011	1375	741	1058	1028.81	2.58	0	-75146	1084	1070	1045	1031	1006	1078	1039	400	317	500	760	1	1	79983352	837	7.81	0.69	12	0.43	134.00	1519.00	1148	20230713	-8.80	831	20230103	25.99	1148	-8.80	20230713	831	25.99	20230103	1148	-8.80	20230713	831	25.99	20230103	1.31	N	085310	500	399 억		2065919	N	N	6	N	00	N
84	20230817	140633	00	60.00	KOSPI		기계	N	N	N	N	60	N	1049	-9	5	-0.85	282522916	276042	82.06	1058	1058	1011	1375	741	1058	1023.48	2.58	0	-57935	1084	1070	1045	1031	1006	1078	1039	400	317	500	760	1	1	79983352	839	7.83	0.69	12	0.35	134.00	1519.00	1148	20230713	-8.62	831	20230103	26.23	1148	-8.62	20230713	831	26.23	20230103	1148	-8.62	20230713	831	26.23	20230103	1.31	N	085310	500	399 억		2065919	N	N	6	N	00	N
85	20230817	130631	00	60.00	KOSPI		기계	N	N	N	N	60	N	1027	-31	5	-2.93	240048532	235047	69.87	1058	1058	1011	1375	741	1058	1021.28	2.58	0	-38904	1084	1070	1045	1031	1006	1078	1039	400	317	500	760	1	1	79983352	821	7.66	0.68	12	0.29	134.00	1519.00	1148	20230713	-10.54	831	20230103	23.59	1148	-10.54	20230713	831	23.59	20230103	1148	-10.54	20230713	831	23.59	20230103	1.31	N	085310	500	399 억		2065919	N	N	6	N	00	N
86	20230817	120634	00	60.00	KOSPI		기계	N	N	N	N	60	N	1025	-33	5	-3.12	214587623	210174	62.48	1058	1058	1011	1375	741	1058	1021.00	2.58	0	-29976	1084	1070	1045	1031	1006	1078	1039	400	317	500	760	1	1	79983352	820	7.65	0.67	12	0.26	134.00	1519.00	1148	20230713	-10.71	831	20230103	23.35	1148	-10.71	20230713	831	23.35	20230103	1148	-10.71	20230713	831	23.35	20230103	1.31	N	085310	500	399 억		2065919	N	N	6	N	00	N
87	20230817	110632	00	60.00	KOSPI		기계	N	N	N	N	60	N	1025	-33	5	-3.12	180823401	177094	52.64	1058	1058	1011	1375	741	1058	1021.06	2.58	0	-27363	1084	1070	1045	1031	1006	1078	1039	400	317	500	760	1	1	79983352	820	7.65	0.67	12	0.22	134.00	1519.00	1148	20230713	-10.71	831	20230103	23.35	1148	-10.71	20230713	831	23.35	20230103	1148	-10.71	20230713	831	23.35	20230103	1.31	N	085310	500	399 억		2065919	N	N	6	N	00	N
88	20230817	100630	00	60.00	KOSPI		기계	N	N	N	N	60	N	1030	-28	5	-2.65	143076557	140136	41.66	1058	1058	1011	1375	741	1058	1020.98	2.58	0	-19919	1084	1070	1045	1031	1006	1078	1039	400	317	500	760	1	1	79983352	824	7.69	0.68	12	0.18	134.00	1519.00	1148	20230713	-10.28	831	20230103	23.95	1148	-10.28	20230713	831	23.95	20230103	1148	-10.28	20230713	831	23.95	20230103	1.31	N	085310	500	399 억		2065919	N	N	6	N	00	N
89	20230817	090629	00	60.00	KOSPI		기계	N	N	N	N	60	N	1035	-23	5	-2.17	13770229	13332	3.96	1058	1058	1024	1375	741	1058	1032.87	2.58	0	2732	1084	1070	1045	1031	1006	1078	1039	400	317	500	760	1	1	79983352	828	7.72	0.68	12	0.02	134.00	1519.00	1148	20230713	-9.84	831	20230103	24.55	1148	-9.84	20230713	831	24.55	20230103	1148	-9.84	20230713	831	24.55	20230103	1.31	N	085310	500	399 억		2065919	N	N	6	N	00	N
90	20230816	160632	00	60.00	KOSPI		기계	N	N	N	N	60	N	1058	10	2	0.95	347338729	335430	132.29	1028	1059	1020	1362	734	1048	1035.46	2.62	0	-39761	1084	1065	1048	1029	1012	1057	1021	400	314	500	750	1	1	79983352	846	7.90	0.70	12	0.42	134.00	1519.00	1150	20220812	-8.00	831	20230103	27.32	1148	-7.84	20230713	831	27.32	20230103	1148	-7.84	20230713	831	27.32	20230103	1.31	N	085310	500	399 억		2093862	N	N	6	N	00	N
91	20230816	150632	00	60.00	KOSPI		기계	N	N	N	N	60	N	1048	0	3	0.00	336538200	325215	128.26	1028	1058	1020	1362	734	1048	1034.82	2.62	0	-39881	1084	1065	1048	1029	1012	1057	1021	400	314	500	750	1	1	79983352	838	7.82	0.69	12	0.41	134.00	1519.00	1150	20220812	-8.87	831	20230103	26.11	1148	-8.71	20230713	831	26.11	20230103	1148	-8.71	20230713	831	26.11	20230103	1.31	N	085310	500	399 억		2093862	N	N	12	N	00	N
92	20230816	140631	00	60.00	KOSPI		기계	N	N	N	N	60	N	1023	-25	5	-2.39	211735413	205943	81.22	1028	1039	1020	1362	734	1048	1028.13	2.62	0	-47261	1084	1065	1048	1029	1012	1057	1021	400	314	500	750	1	1	79983352	818	7.63	0.67	12	0.26	134.00	1519.00	1150	20220812	-11.04	831	20230103	23.10	1148	-10.89	20230713	831	23.10	20230103	1148	-10.89	20230713	831	23.10	20230103	1.31	N	085310	500	399 억		2093862	N	N	12	N	00	N
93	20230816	130630	00	60.00	KOSPI		기계	N	N	N	N	60	N	1032	-16	5	-1.53	141155842	136954	54.01	1028	1039	1023	1362	734	1048	1030.68	2.62	0	-43213	1084	1065	1048	1029	1012	1057	1021	400	314	500	750	1	1	79983352	825	7.70	0.68	12	0.17	134.00	1519.00	1150	20220812	-10.26	831	20230103	24.19	1148	-10.10	20230713	831	24.19	20230103	1148	-10.10	20230713	831	24.19	20230103	1.31	N	085310	500	399 억		2093862	N	N	12	N	00	N
94	20230816	120639	00	60.00	KOSPI		기계	N	N	N	N	60	N	1034	-14	5	-1.34	123504100	119845	47.26	1028	1039	1023	1362	734	1048	1030.53	2.62	0	-41248	1084	1065	1048	1029	1012	1057	1021	400	314	500	750	1	1	79983352	827	7.72	0.68	12	0.15	134.00	1519.00	1150	20220812	-10.09	831	20230103	24.43	1148	-9.93	20230713	831	24.43	20230103	1148	-9.93	20230713	831	24.43	20230103	1.31	N	085310	500	399 억		2093862	N	N	12	N	00	N
95	20230816	110635	00	60.00	KOSPI		기계	N	N	N	N	60	N	1036	-12	5	-1.15	93572634	90823	35.82	1028	1039	1023	1362	734	1048	1030.27	2.62	0	-22905	1084	1065	1048	1029	1012	1057	1021	400	314	500	750	1	1	79983352	829	7.73	0.68	12	0.11	134.00	1519.00	1150	20220812	-9.91	831	20230103	24.67	1148	-9.76	20230713	831	24.67	20230103	1148	-9.76	20230713	831	24.67	20230103	1.31	N	085310	500	399 억		2093862	N	N	12	N	00	N
96	20230816	100633	00	60.00	KOSPI		기계	N	N	N	N	60	N	1028	-20	5	-1.91	69172667	67182	26.50	1028	1039	1023	1362	734	1048	1029.63	2.62	0	-13144	1084	1065	1048	1029	1012	1057	1021	400	314	500	750	1	1	79983352	822	7.67	0.68	12	0.08	134.00	1519.00	1150	20220812	-10.61	831	20230103	23.71	1148	-10.45	20230713	831	23.71	20230103	1148	-10.45	20230713	831	23.71	20230103	1.31	N	085310	500	399 억		2093862	N	N	12	N	00	N
97	20230816	090630	00	60.00	KOSPI		기계	N	N	N	N	60	N	1031	-17	5	-1.62	8818070	8554	3.37	1028	1039	1028	1362	734	1048	1030.87	2.62	0	46	1084	1065	1048	1029	1012	1057	1021	400	314	500	750	1	1	79983352	825	7.69	0.68	12	0.01	134.00	1519.00	1150	20220812	-10.35	831	20230103	24.07	1148	-10.19	20230713	831	24.07	20230103	1148	-10.19	20230713	831	24.07	20230103	1.31	N	085310	500	399 억		2093862	N	N	12	N	00	N
98	20230814	160625	00	60.00	KOSPI		기계	N	N	N	N	60	N	1048	-9	5	-0.85	264700607	253507	80.39	1066	1067	1031	1374	740	1057	1044.15	2.71	0	-46359	1098	1077	1059	1038	1020	1088	1049	400	317	500	760	1	1	79983352	838	7.82	0.69	12	0.32	134.00	1519.00	1240	20220811	-15.48	831	20230103	26.11	1148	-8.71	20230713	831	26.11	20230103	1148	-8.71	20230713	831	26.11	20230103	1.34	N	085310	500	399 억		2164924	N	N	12	N	00	N
99	20230814	150623	00	60.00	KOSPI		기계	N	N	N	N	60	N	1057	0	3	0.00	238564015	228646	72.50	1066	1067	1031	1374	740	1057	1043.38	2.71	0	-45089	1098	1077	1059	1038	1020	1088	1049	400	317	500	760	1	1	79983352	845	7.89	0.70	12	0.29	134.00	1519.00	1240	20220811	-14.76	831	20230103	27.20	1148	-7.93	20230713	831	27.20	20230103	1148	-7.93	20230713	831	27.20	20230103	1.34	N	085310	500	399 억		2164924	N	N	20	N	00	N
100	20230814	140624	00	60.00	KOSPI		기계	N	N	N	N	60	N	1043	-14	5	-1.32	213243738	204446	64.83	1066	1067	1031	1374	740	1057	1043.03	2.71	0	-47868	1098	1077	1059	1038	1020	1088	1049	400	317	500	760	1	1	79983352	834	7.78	0.69	12	0.26	134.00	1519.00	1240	20220811	-15.89	831	20230103	25.51	1148	-9.15	20230713	831	25.51	20230103	1148	-9.15	20230713	831	25.51	20230103	1.34	N	085310	500	399 억		2164924	N	N	20	N	00	N
101	20230814	130620	00	60.00	KOSPI		기계	N	N	N	N	60	N	1038	-19	5	-1.80	194775999	186719	59.21	1066	1067	1031	1374	740	1057	1043.15	2.71	0	-43863	1098	1077	1059	1038	1020	1088	1049	400	317	500	760	1	1	79983352	830	7.75	0.68	12	0.23	134.00	1519.00	1240	20220811	-16.29	831	20230103	24.91	1148	-9.58	20230713	831	24.91	20230103	1148	-9.58	20230713	831	24.91	20230103	1.34	N	085310	500	399 억		2164924	N	N	20	N	00	N
102	20230814	120622	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	-18	5	-1.70	162976035	155984	49.46	1066	1067	1031	1374	740	1057	1044.83	2.71	0	-19489	1098	1077	1059	1038	1020	1088	1049	400	317	500	760	1	1	79983352	831	7.75	0.68	12	0.20	134.00	1519.00	1240	20220811	-16.21	831	20230103	25.03	1148	-9.49	20230713	831	25.03	20230103	1148	-9.49	20230713	831	25.03	20230103	1.34	N	085310	500	399 억		2164924	N	N	20	N	00	N
103	20230814	110619	00	60.00	KOSPI		기계	N	N	N	N	60	N	1038	-19	5	-1.80	147191801	140745	44.63	1066	1067	1031	1374	740	1057	1045.80	2.71	0	-19750	1098	1077	1059	1038	1020	1088	1049	400	317	500	760	1	1	79983352	830	7.75	0.68	12	0.18	134.00	1519.00	1240	20220811	-16.29	831	20230103	24.91	1148	-9.58	20230713	831	24.91	20230103	1148	-9.58	20230713	831	24.91	20230103	1.34	N	085310	500	399 억		2164924	N	N	20	N	00	N
104	20230814	100620	00	60.00	KOSPI		기계	N	N	N	N	60	N	1040	-17	5	-1.61	102977174	98131	31.12	1066	1067	1037	1374	740	1057	1049.38	2.71	0	-5816	1098	1077	1059	1038	1020	1088	1049	400	317	500	760	1	1	79983352	832	7.76	0.68	12	0.12	134.00	1519.00	1240	20220811	-16.13	831	20230103	25.15	1148	-9.41	20230713	831	25.15	20230103	1148	-9.41	20230713	831	25.15	20230103	1.34	N	085310	500	399 억		2164924	N	N	20	N	00	N
105	20230814	090620	00	60.00	KOSPI		기계	N	N	N	N	60	N	1055	-2	5	-0.19	25769303	24410	7.74	1066	1067	1048	1374	740	1057	1055.69	2.71	0	-9268	1098	1077	1059	1038	1020	1088	1049	400	317	500	760	1	1	79983352	844	7.87	0.69	12	0.03	134.00	1519.00	1240	20220811	-14.92	831	20230103	26.96	1148	-8.10	20230713	831	26.96	20230103	1148	-8.10	20230713	831	26.96	20230103	1.34	N	085310	500	399 억		2164924	N	N	20	N	00	N
106	20230811	160619	00	60.00	KOSPI		기계	N	N	N	N	60	N	1057	9	2	0.86	335722600	315152	95.91	1048	1080	1041	1362	734	1048	1065.27	2.61	0	59413	1086	1066	1046	1026	1006	1057	1017	400	314	500	750	1	1	79983352	845	7.89	0.70	12	0.39	134.00	1519.00	1240	20220811	-14.76	831	20230103	27.20	1148	-7.93	20230713	831	27.20	20230103	1240	-14.76	20220811	831	27.20	20230103	1.32	N	085310	500	399 억		2088862	N	N	20	N	00	N
107	20230811	150615	00	60.00	KOSPI		기계	N	N	N	N	60	N	1056	8	2	0.76	316161838	296641	90.28	1048	1080	1041	1362	734	1048	1065.81	2.61	0	59924	1086	1066	1046	1026	1006	1057	1017	400	314	500	750	1	1	79983352	845	7.88	0.70	12	0.37	134.00	1519.00	1240	20220811	-14.84	831	20230103	27.08	1148	-8.01	20230713	831	27.08	20230103	1240	-14.84	20220811	831	27.08	20230103	1.32	N	085310	500	399 억		2088862	N	N	26	N	00	N
108	20230811	140616	00	60.00	KOSPI		기계	N	N	N	N	60	N	1062	14	2	1.34	291992769	273791	83.32	1048	1080	1041	1362	734	1048	1066.48	2.61	0	55989	1086	1066	1046	1026	1006	1057	1017	400	314	500	750	1	1	79983352	849	7.93	0.70	12	0.34	134.00	1519.00	1240	20220811	-14.35	831	20230103	27.80	1148	-7.49	20230713	831	27.80	20230103	1240	-14.35	20220811	831	27.80	20230103	1.32	N	085310	500	399 억		2088862	N	N	26	N	00	N
109	20230811	130612	00	60.00	KOSPI		기계	N	N	N	N	60	N	1063	15	2	1.43	264080676	247495	75.32	1048	1080	1041	1362	734	1048	1067.01	2.61	0	55363	1086	1066	1046	1026	1006	1057	1017	400	314	500	750	1	1	79983352	850	7.93	0.70	12	0.31	134.00	1519.00	1240	20220811	-14.27	831	20230103	27.92	1148	-7.40	20230713	831	27.92	20230103	1240	-14.27	20220811	831	27.92	20230103	1.32	N	085310	500	399 억		2088862	N	N	26	N	00	N
110	20230811	120610	00	60.00	KOSPI		기계	N	N	N	N	60	N	1067	19	2	1.81	244045854	228695	69.60	1048	1080	1041	1362	734	1048	1067.12	2.61	0	51088	1086	1066	1046	1026	1006	1057	1017	400	314	500	750	1	1	79983352	853	7.96	0.70	12	0.29	134.00	1519.00	1240	20220811	-13.95	831	20230103	28.40	1148	-7.06	20230713	831	28.40	20230103	1240	-13.95	20220811	831	28.40	20230103	1.32	N	085310	500	399 억		2088862	N	N	26	N	00	N
111	20230811	110609	00	60.00	KOSPI		기계	N	N	N	N	60	N	1071	23	2	2.19	219372037	205710	62.60	1048	1080	1041	1362	734	1048	1066.41	2.61	0	53115	1086	1066	1046	1026	1006	1057	1017	400	314	500	750	1	1	79983352	857	7.99	0.71	12	0.26	134.00	1519.00	1240	20220811	-13.63	831	20230103	28.88	1148	-6.71	20230713	831	28.88	20230103	1240	-13.63	20220811	831	28.88	20230103	1.32	N	085310	500	399 억		2088862	N	N	26	N	00	N
112	20230811	100607	00	60.00	KOSPI		기계	N	N	N	N	60	N	1053	5	2	0.48	41514073	39417	12.00	1048	1064	1041	1362	734	1048	1053.20	2.61	0	22854	1086	1066	1046	1026	1006	1057	1017	400	314	500	750	1	1	79983352	842	7.86	0.69	12	0.05	134.00	1519.00	1240	20220811	-15.08	831	20230103	26.71	1148	-8.28	20230713	831	26.71	20230103	1240	-15.08	20220811	831	26.71	20230103	1.32	N	085310	500	399 억		2088862	N	N	26	N	00	N
113	20230811	090615	00	60.00	KOSPI		기계	N	N	N	N	60	N	1043	-5	5	-0.48	6555208	6272	1.91	1048	1053	1041	1362	734	1048	1045.15	2.61	0	3027	1086	1066	1046	1026	1006	1057	1017	400	314	500	750	1	1	79983352	834	7.78	0.69	12	0.01	134.00	1519.00	1240	20220811	-15.89	831	20230103	25.51	1148	-9.15	20230713	831	25.51	20230103	1240	-15.89	20220811	831	25.51	20230103	1.32	N	085310	500	399 억		2088862	N	N	26	N	00	N
114	20230810	160609	00	60.00	KOSPI		기계	N	N	N	N	60	N	1048	1	2	0.10	341284846	328593	171.18	1057	1066	1026	1361	733	1047	1038.54	2.66	0	-33143	1084	1065	1051	1032	1018	1058	1025	400	314	500	750	1	1	79983352	838	7.82	0.69	12	0.41	134.00	1519.00	1240	20220811	-15.48	831	20230103	26.11	1148	-8.71	20230713	831	26.11	20230103	1240	-15.48	20220811	831	26.11	20230103	1.30	N	085310	500	399 억		2127297	N	N	26	N	00	N
115	20230810	150607	00	60.00	KOSPI		기계	N	N	N	N	60	N	1047	0	3	0.00	289160545	278974	145.33	1057	1057	1026	1361	733	1047	1036.51	2.66	0	-29209	1084	1065	1051	1032	1018	1058	1025	400	314	500	750	1	1	79983352	837	7.81	0.69	12	0.35	134.00	1519.00	1240	20220811	-15.56	831	20230103	25.99	1148	-8.80	20230713	831	25.99	20230103	1240	-15.56	20220811	831	25.99	20230103	1.30	N	085310	500	399 억		2127297	N	N	12	N	00	N
116	20230810	140606	00	60.00	KOSPI		기계	N	N	N	N	60	N	1045	-2	5	-0.19	259859204	250977	130.74	1057	1057	1026	1361	733	1047	1035.39	2.66	0	-31868	1084	1065	1051	1032	1018	1058	1025	400	314	500	750	1	1	79983352	836	7.80	0.69	12	0.31	134.00	1519.00	1240	20220811	-15.73	831	20230103	25.75	1148	-8.97	20230713	831	25.75	20230103	1240	-15.73	20220811	831	25.75	20230103	1.30	N	085310	500	399 억		2127297	N	N	12	N	00	N
117	20230810	130602	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	-8	5	-0.76	221381536	214043	111.50	1057	1057	1026	1361	733	1047	1034.29	2.66	0	-33005	1084	1065	1051	1032	1018	1058	1025	400	314	500	750	1	1	79983352	831	7.75	0.68	12	0.27	134.00	1519.00	1240	20220811	-16.21	831	20230103	25.03	1148	-9.49	20230713	831	25.03	20230103	1240	-16.21	20220811	831	25.03	20230103	1.30	N	085310	500	399 억		2127297	N	N	12	N	00	N
118	20230810	120611	00	60.00	KOSPI		기계	N	N	N	N	60	N	1034	-13	5	-1.24	166996897	161476	84.12	1057	1057	1026	1361	733	1047	1034.19	2.66	0	-36175	1084	1065	1051	1032	1018	1058	1025	400	314	500	750	1	1	79983352	827	7.72	0.68	12	0.20	134.00	1519.00	1240	20220811	-16.61	831	20230103	24.43	1148	-9.93	20230713	831	24.43	20230103	1240	-16.61	20220811	831	24.43	20230103	1.30	N	085310	500	399 억		2127297	N	N	12	N	00	N
119	20230810	110612	00	60.00	KOSPI		기계	N	N	N	N	60	N	1031	-16	5	-1.53	147774359	142811	74.40	1057	1057	1026	1361	733	1047	1034.75	2.66	0	-31991	1084	1065	1051	1032	1018	1058	1025	400	314	500	750	1	1	79983352	825	7.69	0.68	12	0.18	134.00	1519.00	1240	20220811	-16.85	831	20230103	24.07	1148	-10.19	20230713	831	24.07	20230103	1240	-16.85	20220811	831	24.07	20230103	1.30	N	085310	500	399 억		2127297	N	N	12	N	00	N
120	20230810	100609	00	60.00	KOSPI		기계	N	N	N	N	60	N	1034	-13	5	-1.24	63390213	60993	31.77	1057	1057	1034	1361	733	1047	1039.30	2.66	0	-26742	1084	1065	1051	1032	1018	1058	1025	400	314	500	750	1	1	79983352	827	7.72	0.68	12	0.08	134.00	1519.00	1240	20220811	-16.61	831	20230103	24.43	1148	-9.93	20230713	831	24.43	20230103	1240	-16.61	20220811	831	24.43	20230103	1.30	N	085310	500	399 억		2127297	N	N	12	N	00	N
121	20230810	090616	00	60.00	KOSPI		기계	N	N	N	N	60	N	1050	3	2	0.29	8111513	7732	4.03	1057	1057	1041	1361	733	1047	1049.08	2.66	0	-5400	1084	1065	1051	1032	1018	1058	1025	400	314	500	750	1	1	79983352	840	7.84	0.69	12	0.01	134.00	1519.00	1240	20220811	-15.32	831	20230103	26.35	1148	-8.54	20230713	831	26.35	20230103	1240	-15.32	20220811	831	26.35	20230103	1.30	N	085310	500	399 억		2127297	N	N	12	N	00	N
122	20230809	160608	00	60.00	KOSPI		기계	N	N	N	N	60	N	1047	-23	5	-2.15	199213172	190234	29.88	1065	1070	1037	1391	749	1070	1047.20	2.76	0	-78013	1114	1092	1072	1050	1030	1103	1061	400	321	500	770	1	1	79983352	837	7.81	0.69	12	0.24	134.00	1519.00	1240	20220811	-15.56	831	20230103	25.99	1148	-8.80	20230713	831	25.99	20230103	1240	-15.56	20220811	831	25.99	20230103	1.31	N	085310	500	399 억		2205007	N	N	12	N	00	N
123	20230809	150600	00	60.00	KOSPI		기계	N	N	N	N	60	N	1049	-21	5	-1.96	183435598	175174	27.52	1065	1070	1037	1391	749	1070	1047.16	2.76	0	-75570	1114	1092	1072	1050	1030	1103	1061	400	321	500	770	1	1	79983352	839	7.83	0.69	12	0.22	134.00	1519.00	1240	20220811	-15.40	831	20230103	26.23	1148	-8.62	20230713	831	26.23	20230103	1240	-15.40	20220811	831	26.23	20230103	1.31	N	085310	500	399 억		2205007	N	N	35	N	00	N
124	20230809	140600	00	60.00	KOSPI		기계	N	N	N	N	60	N	1050	-20	5	-1.87	157436242	150402	23.63	1065	1070	1037	1391	749	1070	1046.77	2.76	0	-66337	1114	1092	1072	1050	1030	1103	1061	400	321	500	770	1	1	79983352	840	7.84	0.69	12	0.19	134.00	1519.00	1240	20220811	-15.32	831	20230103	26.35	1148	-8.54	20230713	831	26.35	20230103	1240	-15.32	20220811	831	26.35	20230103	1.31	N	085310	500	399 억		2205007	N	N	35	N	00	N
125	20230809	130613	00	60.00	KOSPI		기계	N	N	N	N	60	N	1048	-22	5	-2.06	143709004	137315	21.57	1065	1070	1037	1391	749	1070	1046.56	2.76	0	-60937	1114	1092	1072	1050	1030	1103	1061	400	321	500	770	1	1	79983352	838	7.82	0.69	12	0.17	134.00	1519.00	1240	20220811	-15.48	831	20230103	26.11	1148	-8.71	20230713	831	26.11	20230103	1240	-15.48	20220811	831	26.11	20230103	1.31	N	085310	500	399 억		2205007	N	N	35	N	00	N
126	20230809	120610	00	60.00	KOSPI		기계	N	N	N	N	60	N	1046	-24	5	-2.24	116085140	110884	17.42	1065	1070	1037	1391	749	1070	1046.91	2.76	0	-48463	1114	1092	1072	1050	1030	1103	1061	400	321	500	770	1	1	79983352	837	7.81	0.69	12	0.14	134.00	1519.00	1240	20220811	-15.65	831	20230103	25.87	1148	-8.89	20230713	831	25.87	20230103	1240	-15.65	20220811	831	25.87	20230103	1.31	N	085310	500	399 억		2205007	N	N	35	N	00	N
127	20230809	110609	00	60.00	KOSPI		기계	N	N	N	N	60	N	1045	-25	5	-2.34	106209118	101446	15.94	1065	1070	1037	1391	749	1070	1046.95	2.76	0	-42311	1114	1092	1072	1050	1030	1103	1061	400	321	500	770	1	1	79983352	836	7.80	0.69	12	0.13	134.00	1519.00	1240	20220811	-15.73	831	20230103	25.75	1148	-8.97	20230713	831	25.75	20230103	1240	-15.73	20220811	831	25.75	20230103	1.31	N	085310	500	399 억		2205007	N	N	35	N	00	N
128	20230809	100559	00	60.00	KOSPI		기계	N	N	N	N	60	N	1047	-23	5	-2.15	75359045	71987	11.31	1065	1070	1037	1391	749	1070	1046.84	2.76	0	-24740	1114	1092	1072	1050	1030	1103	1061	400	321	500	770	1	1	79983352	837	7.81	0.69	12	0.09	134.00	1519.00	1240	20220811	-15.56	831	20230103	25.99	1148	-8.80	20230713	831	25.99	20230103	1240	-15.56	20220811	831	25.99	20230103	1.31	N	085310	500	399 억		2205007	N	N	35	N	00	N
129	20230809	090601	00	60.00	KOSPI		기계	N	N	N	N	60	N	1052	-18	5	-1.68	12870085	12198	1.92	1065	1070	1050	1391	749	1070	1055.10	2.76	0	-3377	1114	1092	1072	1050	1030	1103	1061	400	321	500	770	1	1	79983352	841	7.85	0.69	12	0.02	134.00	1519.00	1240	20220811	-15.16	831	20230103	26.59	1148	-8.36	20230713	831	26.59	20230103	1240	-15.16	20220811	831	26.59	20230103	1.31	N	085310	500	399 억		2205007	N	N	35	N	00	N
130	20230808	160613	00	60.00	KOSPI		기계	N	N	N	N	60	N	1070	20	2	1.90	684628647	636611	210.10	1060	1094	1052	1365	735	1050	1075.43	2.66	0	92899	1092	1071	1043	1022	994	1057	1008	400	315	500	750	1	1	79983352	856	7.99	0.70	12	0.80	134.00	1519.00	1240	20220811	-13.71	831	20230103	28.76	1148	-6.79	20230713	831	28.76	20230103	1240	-13.71	20220811	831	28.76	20230103	1.30	N	085310	500	399 억		2125296	N	N	35	N	00	N
131	20230808	150606	00	60.00	KOSPI		기계	N	N	N	N	60	N	1060	10	2	0.95	668339719	621346	205.06	1060	1094	1052	1365	735	1050	1075.63	2.66	0	90097	1092	1071	1043	1022	994	1057	1008	400	315	500	750	1	1	79983352	848	7.91	0.70	12	0.78	134.00	1519.00	1240	20220811	-14.52	831	20230103	27.56	1148	-7.67	20230713	831	27.56	20230103	1240	-14.52	20220811	831	27.56	20230103	1.30	N	085310	500	399 억		2125296	N	N	14	N	00	N
132	20230808	140602	00	60.00	KOSPI		기계	N	N	N	N	60	N	1075	25	2	2.38	541338299	502318	165.78	1060	1094	1052	1365	735	1050	1077.68	2.66	0	66786	1092	1071	1043	1022	994	1057	1008	400	315	500	750	1	1	79983352	860	8.02	0.71	12	0.63	134.00	1519.00	1240	20220811	-13.31	831	20230103	29.36	1148	-6.36	20230713	831	29.36	20230103	1240	-13.31	20220811	831	29.36	20230103	1.30	N	085310	500	399 억		2125296	N	N	14	N	00	N
133	20230808	130556	00	60.00	KOSPI		기계	N	N	N	N	60	N	1074	24	2	2.29	478460138	443726	146.44	1060	1094	1052	1365	735	1050	1078.28	2.66	0	62977	1092	1071	1043	1022	994	1057	1008	400	315	500	750	1	1	79983352	859	8.01	0.71	12	0.55	134.00	1519.00	1240	20220811	-13.39	831	20230103	29.24	1148	-6.45	20230713	831	29.24	20230103	1240	-13.39	20220811	831	29.24	20230103	1.30	N	085310	500	399 억		2125296	N	N	14	N	00	N
134	20230808	120602	00	60.00	KOSPI		기계	N	N	N	N	60	N	1068	18	2	1.71	456319614	423024	139.61	1060	1094	1052	1365	735	1050	1078.71	2.66	0	61307	1092	1071	1043	1022	994	1057	1008	400	315	500	750	1	1	79983352	854	7.97	0.70	12	0.53	134.00	1519.00	1240	20220811	-13.87	831	20230103	28.52	1148	-6.97	20230713	831	28.52	20230103	1240	-13.87	20220811	831	28.52	20230103	1.30	N	085310	500	399 억		2125296	N	N	14	N	00	N
135	20230808	110554	00	60.00	KOSPI		기계	N	N	N	N	60	N	1067	17	2	1.62	399171448	369647	121.99	1060	1094	1052	1365	735	1050	1079.87	2.66	0	50949	1092	1071	1043	1022	994	1057	1008	400	315	500	750	1	1	79983352	853	7.96	0.70	12	0.46	134.00	1519.00	1240	20220811	-13.95	831	20230103	28.40	1148	-7.06	20230713	831	28.40	20230103	1240	-13.95	20220811	831	28.40	20230103	1.30	N	085310	500	399 억		2125296	N	N	14	N	00	N
136	20230808	100604	00	60.00	KOSPI		기계	N	N	N	N	60	N	1085	35	2	3.33	268346631	248044	81.86	1060	1094	1052	1365	735	1050	1081.85	2.66	0	8655	1092	1071	1043	1022	994	1057	1008	400	315	500	750	1	1	79983352	868	8.10	0.71	12	0.31	134.00	1519.00	1240	20220811	-12.50	831	20230103	30.57	1148	-5.49	20230713	831	30.57	20230103	1240	-12.50	20220811	831	30.57	20230103	1.30	N	085310	500	399 억		2125296	N	N	14	N	00	N
137	20230808	090605	00	60.00	KOSPI		기계	N	N	N	N	60	N	1067	17	2	1.62	35932413	33651	11.11	1060	1085	1052	1365	735	1050	1067.80	2.66	0	-12200	1092	1071	1043	1022	994	1057	1008	400	315	500	750	1	1	79983352	853	7.96	0.70	12	0.04	134.00	1519.00	1240	20220811	-13.95	831	20230103	28.40	1148	-7.06	20230713	831	28.40	20230103	1240	-13.95	20220811	831	28.40	20230103	1.30	N	085310	500	399 억		2125296	N	N	14	N	00	N
138	20230807	160601	00	60.00	KOSPI		기계	N	N	N	N	60	N	1050	-2	5	-0.19	314975074	302889	123.88	1053	1064	1015	1367	737	1052	1039.86	2.67	0	-1816	1086	1069	1048	1031	1010	1077	1039	400	315	500	750	1	1	79983352	840	7.84	0.69	12	0.38	134.00	1519.00	1240	20220811	-15.32	831	20230103	26.35	1148	-8.54	20230713	831	26.35	20230103	1240	-15.32	20220811	831	26.35	20230103	1.28	N	085310	500	399 억		2133044	N	N	14	N	00	N
139	20230807	150600	00	60.00	KOSPI		기계	N	N	N	N	60	N	1048	-4	5	-0.38	309623234	297789	121.79	1053	1064	1015	1367	737	1052	1039.74	2.67	0	-2435	1086	1069	1048	1031	1010	1077	1039	400	315	500	750	1	1	79983352	838	7.82	0.69	12	0.37	134.00	1519.00	1240	20220811	-15.48	831	20230103	26.11	1148	-8.71	20230713	831	26.11	20230103	1240	-15.48	20220811	831	26.11	20230103	1.28	N	085310	500	399 억		2133044	N	N	10	N	00	N
140	20230807	140602	00	60.00	KOSPI		기계	N	N	N	N	60	N	1044	-8	5	-0.76	282592307	271987	111.24	1053	1064	1015	1367	737	1052	1038.99	2.67	0	-22607	1086	1069	1048	1031	1010	1077	1039	400	315	500	750	1	1	79983352	835	7.79	0.69	12	0.34	134.00	1519.00	1240	20220811	-15.81	831	20230103	25.63	1148	-9.06	20230713	831	25.63	20230103	1240	-15.81	20220811	831	25.63	20230103	1.28	N	085310	500	399 억		2133044	N	N	10	N	00	N
141	20230807	130557	00	60.00	KOSPI		기계	N	N	N	N	60	N	1052	0	3	0.00	259229370	249675	102.11	1053	1064	1015	1367	737	1052	1038.27	2.67	0	-26549	1086	1069	1048	1031	1010	1077	1039	400	315	500	750	1	1	79983352	841	7.85	0.69	12	0.31	134.00	1519.00	1240	20220811	-15.16	831	20230103	26.59	1148	-8.36	20230713	831	26.59	20230103	1240	-15.16	20220811	831	26.59	20230103	1.28	N	085310	500	399 억		2133044	N	N	10	N	00	N
142	20230807	120557	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	-13	5	-1.24	207334518	200340	81.94	1053	1055	1015	1367	737	1052	1034.91	2.67	0	-22023	1086	1069	1048	1031	1010	1077	1039	400	315	500	750	1	1	79983352	831	7.75	0.68	12	0.25	134.00	1519.00	1240	20220811	-16.21	831	20230103	25.03	1148	-9.49	20230713	831	25.03	20230103	1240	-16.21	20220811	831	25.03	20230103	1.28	N	085310	500	399 억		2133044	N	N	10	N	00	N
143	20230807	110552	00	60.00	KOSPI		기계	N	N	N	N	60	N	1031	-21	5	-2.00	181091141	175065	71.60	1053	1055	1015	1367	737	1052	1034.42	2.67	0	-36925	1086	1069	1048	1031	1010	1077	1039	400	315	500	750	1	1	79983352	825	7.69	0.68	12	0.22	134.00	1519.00	1240	20220811	-16.85	831	20230103	24.07	1148	-10.19	20230713	831	24.07	20230103	1240	-16.85	20220811	831	24.07	20230103	1.28	N	085310	500	399 억		2133044	N	N	10	N	00	N
144	20230807	100558	00	60.00	KOSPI		기계	N	N	N	N	60	N	1037	-15	5	-1.43	83874838	80684	33.00	1053	1055	1030	1367	737	1052	1039.55	2.67	0	-31812	1086	1069	1048	1031	1010	1077	1039	400	315	500	750	1	1	79983352	829	7.74	0.68	12	0.10	134.00	1519.00	1240	20220811	-16.37	831	20230103	24.79	1148	-9.67	20230713	831	24.79	20230103	1240	-16.37	20220811	831	24.79	20230103	1.28	N	085310	500	399 억		2133044	N	N	10	N	00	N
145	20230807	090557	00	60.00	KOSPI		기계	N	N	N	N	60	N	1042	-10	5	-0.95	4811376	4582	1.87	1053	1055	1042	1367	737	1052	1050.06	2.67	0	-2241	1086	1069	1048	1031	1010	1077	1039	400	315	500	750	1	1	79983352	833	7.78	0.69	12	0.01	134.00	1519.00	1240	20220811	-15.97	831	20230103	25.39	1148	-9.23	20230713	831	25.39	20230103	1240	-15.97	20220811	831	25.39	20230103	1.28	N	085310	500	399 억		2133044	N	N	10	N	00	N
146	20230804	160552	00	60.00	KOSPI		기계	N	N	N	N	60	N	1052	8	2	0.77	253713539	241851	76.75	1031	1065	1027	1357	731	1044	1049.05	2.65	0	10817	1072	1057	1039	1024	1006	1065	1032	400	313	500	750	1	1	79983352	841	7.85	0.69	12	0.30	134.00	1519.00	1240	20220811	-15.16	831	20230103	26.59	1148	-8.36	20230713	831	26.59	20230103	1240	-15.16	20220811	831	26.59	20230103	1.33	N	085310	500	399 억		2119650	N	N	10	N	00	N
147	20230804	150554	00	60.00	KOSPI		기계	N	N	N	N	60	N	1046	2	2	0.19	235795713	224758	71.33	1031	1065	1027	1357	731	1044	1049.11	2.65	0	3185	1072	1057	1039	1024	1006	1065	1032	400	313	500	750	1	1	79983352	837	7.81	0.69	12	0.28	134.00	1519.00	1240	20220811	-15.65	831	20230103	25.87	1148	-8.89	20230713	831	25.87	20230103	1240	-15.65	20220811	831	25.87	20230103	1.33	N	085310	500	399 억		2119650	N	N	15	N	00	N
148	20230804	140601	00	60.00	KOSPI		기계	N	N	N	N	60	N	1047	3	2	0.29	198423144	189132	60.02	1031	1065	1027	1357	731	1044	1049.13	2.65	0	-9014	1072	1057	1039	1024	1006	1065	1032	400	313	500	750	1	1	79983352	837	7.81	0.69	12	0.24	134.00	1519.00	1240	20220811	-15.56	831	20230103	25.99	1148	-8.80	20230713	831	25.99	20230103	1240	-15.56	20220811	831	25.99	20230103	1.33	N	085310	500	399 억		2119650	N	N	15	N	00	N
149	20230804	130552	00	60.00	KOSPI		기계	N	N	N	N	60	N	1047	3	2	0.29	175773783	167483	53.15	1031	1065	1027	1357	731	1044	1049.50	2.65	0	-11960	1072	1057	1039	1024	1006	1065	1032	400	313	500	750	1	1	79983352	837	7.81	0.69	12	0.21	134.00	1519.00	1240	20220811	-15.56	831	20230103	25.99	1148	-8.80	20230713	831	25.99	20230103	1240	-15.56	20220811	831	25.99	20230103	1.33	N	085310	500	399 억		2119650	N	N	15	N	00	N
150	20230804	120550	00	60.00	KOSPI		기계	N	N	N	N	60	N	1048	4	2	0.38	146368750	139370	44.23	1031	1065	1027	1357	731	1044	1050.22	2.65	0	-20087	1072	1057	1039	1024	1006	1065	1032	400	313	500	750	1	1	79983352	838	7.82	0.69	12	0.17	134.00	1519.00	1240	20220811	-15.48	831	20230103	26.11	1148	-8.71	20230713	831	26.11	20230103	1240	-15.48	20220811	831	26.11	20230103	1.33	N	085310	500	399 억		2119650	N	N	15	N	00	N
151	20230804	110555	00	60.00	KOSPI		기계	N	N	N	N	60	N	1056	12	2	1.15	119527448	113863	36.13	1031	1065	1027	1357	731	1044	1049.75	2.65	0	-4861	1072	1057	1039	1024	1006	1065	1032	400	313	500	750	1	1	79983352	845	7.88	0.70	12	0.14	134.00	1519.00	1240	20220811	-14.84	831	20230103	27.08	1148	-8.01	20230713	831	27.08	20230103	1240	-14.84	20220811	831	27.08	20230103	1.33	N	085310	500	399 억		2119650	N	N	15	N	00	N
152	20230804	100548	00	60.00	KOSPI		기계	N	N	N	N	60	N	1054	10	2	0.96	82699594	79026	25.08	1031	1062	1027	1357	731	1044	1046.49	2.65	0	777	1072	1057	1039	1024	1006	1065	1032	400	313	500	750	1	1	79983352	843	7.87	0.69	12	0.10	134.00	1519.00	1240	20220811	-15.00	831	20230103	26.84	1148	-8.19	20230713	831	26.84	20230103	1240	-15.00	20220811	831	26.84	20230103	1.33	N	085310	500	399 억		2119650	N	N	15	N	00	N
153	20230804	090547	00	60.00	KOSPI		기계	N	N	N	N	60	N	1038	-6	5	-0.57	9863799	9560	3.03	1031	1039	1031	1357	731	1044	1031.78	2.65	0	-261	1072	1057	1039	1024	1006	1065	1032	400	313	500	750	1	1	79983352	830	7.75	0.68	12	0.01	134.00	1519.00	1240	20220811	-16.29	831	20230103	24.91	1148	-9.58	20230713	831	24.91	20230103	1240	-16.29	20220811	831	24.91	20230103	1.33	N	085310	500	399 억		2119650	N	N	15	N	00	N
154	20230803	160548	00	60.00	KOSPI		기계	N	N	N	N	60	N	1044	0	3	0.00	326400333	314288	73.71	1032	1054	1021	1357	731	1044	1038.54	2.67	0	-16419	1096	1070	1049	1023	1002	1059	1012	400	313	500	750	1	1	79983352	835	7.79	0.69	12	0.39	134.00	1519.00	1240	20220811	-15.81	831	20230103	25.63	1148	-9.06	20230713	831	25.63	20230103	1240	-15.81	20220811	831	25.63	20230103	1.39	N	085310	500	399 억		2134310	N	N	15	N	00	N
155	20230803	150552	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	-5	5	-0.48	299853019	288887	67.76	1032	1054	1021	1357	731	1044	1037.96	2.67	0	-16503	1096	1070	1049	1023	1002	1059	1012	400	313	500	750	1	1	79983352	831	7.75	0.68	12	0.36	134.00	1519.00	1240	20220811	-16.21	831	20230103	25.03	1148	-9.49	20230713	831	25.03	20230103	1240	-16.21	20220811	831	25.03	20230103	1.39	N	085310	500	399 억		2134310	N	N	22	N	00	N
156	20230803	140546	00	60.00	KOSPI		기계	N	N	N	N	60	N	1033	-11	5	-1.05	253536236	244375	57.32	1032	1054	1021	1357	731	1044	1037.49	2.67	0	-10311	1096	1070	1049	1023	1002	1059	1012	400	313	500	750	1	1	79983352	826	7.71	0.68	12	0.31	134.00	1519.00	1240	20220811	-16.69	831	20230103	24.31	1148	-10.02	20230713	831	24.31	20230103	1240	-16.69	20220811	831	24.31	20230103	1.39	N	085310	500	399 억		2134310	N	N	22	N	00	N
157	20230803	130550	00	60.00	KOSPI		기계	N	N	N	N	60	N	1035	-9	5	-0.86	223615154	215362	50.51	1032	1054	1021	1357	731	1044	1038.32	2.67	0	-11019	1096	1070	1049	1023	1002	1059	1012	400	313	500	750	1	1	79983352	828	7.72	0.68	12	0.27	134.00	1519.00	1240	20220811	-16.53	831	20230103	24.55	1148	-9.84	20230713	831	24.55	20230103	1240	-16.53	20220811	831	24.55	20230103	1.39	N	085310	500	399 억		2134310	N	N	22	N	00	N
158	20230803	120551	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	-5	5	-0.48	199150573	191775	44.98	1032	1054	1021	1357	731	1044	1038.46	2.67	0	-24026	1096	1070	1049	1023	1002	1059	1012	400	313	500	750	1	1	79983352	831	7.75	0.68	12	0.24	134.00	1519.00	1240	20220811	-16.21	831	20230103	25.03	1148	-9.49	20230713	831	25.03	20230103	1240	-16.21	20220811	831	25.03	20230103	1.39	N	085310	500	399 억		2134310	N	N	22	N	00	N
159	20230803	110545	00	60.00	KOSPI		기계	N	N	N	N	60	N	1041	-3	5	-0.29	173593826	167142	39.20	1032	1054	1021	1357	731	1044	1038.60	2.67	0	-23649	1096	1070	1049	1023	1002	1059	1012	400	313	500	750	1	1	79983352	833	7.77	0.69	12	0.21	134.00	1519.00	1240	20220811	-16.05	831	20230103	25.27	1148	-9.32	20230713	831	25.27	20230103	1240	-16.05	20220811	831	25.27	20230103	1.39	N	085310	500	399 억		2134310	N	N	22	N	00	N
160	20230803	100544	00	60.00	KOSPI		기계	N	N	N	N	60	N	1041	-3	5	-0.29	81013939	78419	18.39	1032	1043	1021	1357	731	1044	1033.09	2.67	0	-13236	1096	1070	1049	1023	1002	1059	1012	400	313	500	750	1	1	79983352	833	7.77	0.69	12	0.10	134.00	1519.00	1240	20220811	-16.05	831	20230103	25.27	1148	-9.32	20230713	831	25.27	20230103	1240	-16.05	20220811	831	25.27	20230103	1.39	N	085310	500	399 억		2134310	N	N	22	N	00	N
161	20230803	090544	00	60.00	KOSPI		기계	N	N	N	N	60	N	1033	-11	5	-1.05	17053279	16512	3.87	1032	1043	1029	1357	731	1044	1032.78	2.67	0	-8035	1096	1070	1049	1023	1002	1059	1012	400	313	500	750	1	1	79983352	826	7.71	0.68	12	0.02	134.00	1519.00	1240	20220811	-16.69	831	20230103	24.31	1148	-10.02	20230713	831	24.31	20230103	1240	-16.69	20220811	831	24.31	20230103	1.39	N	085310	500	399 억		2134310	N	N	22	N	00	N
162	20230802	160548	00	60.00	KOSPI		기계	N	N	N	N	60	N	1044	-12	5	-1.14	445305427	425117	132.87	1057	1075	1028	1372	740	1056	1047.49	2.55	0	89213	1086	1071	1059	1044	1032	1065	1038	400	316	500	760	1	1	79983352	835	7.79	0.69	12	0.53	134.00	1519.00	1240	20220811	-15.81	831	20230103	25.63	1148	-9.06	20230713	831	25.63	20230103	1240	-15.81	20220811	831	25.63	20230103	1.37	N	085310	500	399 억		2038460	N	N	22	N	00	N
163	20230802	150555	00	60.00	KOSPI		기계	N	N	N	N	60	N	1040	-16	5	-1.52	428072382	408584	127.71	1057	1075	1028	1372	740	1056	1047.70	2.55	0	93373	1086	1071	1059	1044	1032	1065	1038	400	316	500	760	1	1	79983352	832	7.76	0.68	12	0.51	134.00	1519.00	1240	20220811	-16.13	831	20230103	25.15	1148	-9.41	20230713	831	25.15	20230103	1240	-16.13	20220811	831	25.15	20230103	1.37	N	085310	500	399 억		2038460	N	N	20	N	00	N
164	20230802	140549	00	60.00	KOSPI		기계	N	N	N	N	60	N	1037	-19	5	-1.80	408035344	389335	121.69	1057	1075	1028	1372	740	1056	1048.03	2.55	0	97514	1086	1071	1059	1044	1032	1065	1038	400	316	500	760	1	1	79983352	829	7.74	0.68	12	0.49	134.00	1519.00	1240	20220811	-16.37	831	20230103	24.79	1148	-9.67	20230713	831	24.79	20230103	1240	-16.37	20220811	831	24.79	20230103	1.37	N	085310	500	399 억		2038460	N	N	20	N	00	N
165	20230802	130546	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	-17	5	-1.61	360055978	342888	107.17	1057	1075	1031	1372	740	1056	1050.07	2.55	0	94197	1086	1071	1059	1044	1032	1065	1038	400	316	500	760	1	1	79983352	831	7.75	0.68	12	0.43	134.00	1519.00	1240	20220811	-16.21	831	20230103	25.03	1148	-9.49	20230713	831	25.03	20230103	1240	-16.21	20220811	831	25.03	20230103	1.37	N	085310	500	399 억		2038460	N	N	20	N	00	N
166	20230802	120542	00	60.00	KOSPI		기계	N	N	N	N	60	N	1045	-11	5	-1.04	354813763	337839	105.59	1057	1075	1031	1372	740	1056	1050.25	2.55	0	92882	1086	1071	1059	1044	1032	1065	1038	400	316	500	760	1	1	79983352	836	7.80	0.69	12	0.42	134.00	1519.00	1240	20220811	-15.73	831	20230103	25.75	1148	-8.97	20230713	831	25.75	20230103	1240	-15.73	20220811	831	25.75	20230103	1.37	N	085310	500	399 억		2038460	N	N	20	N	00	N
167	20230802	110541	00	60.00	KOSPI		기계	N	N	N	N	60	N	1042	-14	5	-1.33	239239171	226550	70.81	1057	1075	1042	1372	740	1056	1056.01	2.55	0	79457	1086	1071	1059	1044	1032	1065	1038	400	316	500	760	1	1	79983352	833	7.78	0.69	12	0.28	134.00	1519.00	1240	20220811	-15.97	831	20230103	25.39	1148	-9.23	20230713	831	25.39	20230103	1240	-15.97	20220811	831	25.39	20230103	1.37	N	085310	500	399 억		2038460	N	N	20	N	00	N
168	20230802	100543	00	60.00	KOSPI		기계	N	N	N	N	60	N	1060	4	2	0.38	149763974	141207	44.14	1057	1075	1050	1372	740	1056	1060.60	2.55	0	39034	1086	1071	1059	1044	1032	1065	1038	400	316	500	760	1	1	79983352	848	7.91	0.70	12	0.18	134.00	1519.00	1240	20220811	-14.52	831	20230103	27.56	1148	-7.67	20230713	831	27.56	20230103	1240	-14.52	20220811	831	27.56	20230103	1.37	N	085310	500	399 억		2038460	N	N	20	N	00	N
169	20230802	090542	00	60.00	KOSPI		기계	N	N	N	N	60	N	1073	17	2	1.61	54342338	51581	16.12	1057	1075	1050	1372	740	1056	1053.53	2.55	0	36459	1086	1071	1059	1044	1032	1065	1038	400	316	500	760	1	1	79983352	858	8.01	0.71	12	0.06	134.00	1519.00	1240	20220811	-13.47	831	20230103	29.12	1148	-6.53	20230713	831	29.12	20230103	1240	-13.47	20220811	831	29.12	20230103	1.37	N	085310	500	399 억		2038460	N	N	20	N	00	N
170	20230801	160543	00	60.00	KOSPI		기계	N	N	N	N	60	N	1056	-18	5	-1.68	334440707	316119	76.92	1065	1074	1047	1396	752	1074	1057.96	2.56	0	-10963	1102	1088	1061	1047	1020	1095	1054	400	322	500	770	1	1	79983352	845	7.88	0.70	12	0.40	134.00	1519.00	1240	20220811	-14.84	831	20230103	27.08	1148	-8.01	20230713	831	27.08	20230103	1240	-14.84	20220811	831	27.08	20230103	1.43	N	085310	500	399 억		2050089	N	N	20	N	00	N
171	20230801	150540	00	60.00	KOSPI		기계	N	N	N	N	60	N	1055	-19	5	-1.77	311583033	294492	71.66	1065	1074	1047	1396	752	1074	1058.04	2.56	0	-5796	1102	1088	1061	1047	1020	1095	1054	400	322	500	770	1	1	79983352	844	7.87	0.69	12	0.37	134.00	1519.00	1240	20220811	-14.92	831	20230103	26.96	1148	-8.10	20230713	831	26.96	20230103	1240	-14.92	20220811	831	26.96	20230103	1.43	N	085310	500	399 억		2050089	N	N	15	N	00	N
172	20230801	140552	00	60.00	KOSPI		기계	N	N	N	N	60	N	1050	-24	5	-2.23	271286044	256141	62.32	1065	1074	1047	1396	752	1074	1059.13	2.56	0	-13010	1102	1088	1061	1047	1020	1095	1054	400	322	500	770	1	1	79983352	840	7.84	0.69	12	0.32	134.00	1519.00	1240	20220811	-15.32	831	20230103	26.35	1148	-8.54	20230713	831	26.35	20230103	1240	-15.32	20220811	831	26.35	20230103	1.43	N	085310	500	399 억		2050089	N	N	15	N	00	N
173	20230801	130539	00	60.00	KOSPI		기계	N	N	N	N	60	N	1060	-14	5	-1.30	221487023	208884	50.83	1065	1074	1052	1396	752	1074	1060.33	2.56	0	13311	1102	1088	1061	1047	1020	1095	1054	400	322	500	770	1	1	79983352	848	7.91	0.70	12	0.26	134.00	1519.00	1240	20220811	-14.52	831	20230103	27.56	1148	-7.67	20230713	831	27.56	20230103	1240	-14.52	20220811	831	27.56	20230103	1.43	N	085310	500	399 억		2050089	N	N	15	N	00	N
174	20230801	120539	00	60.00	KOSPI		기계	N	N	N	N	60	N	1055	-19	5	-1.77	175071735	165090	40.17	1065	1074	1053	1396	752	1074	1060.46	2.56	0	16021	1102	1088	1061	1047	1020	1095	1054	400	322	500	770	1	1	79983352	844	7.87	0.69	12	0.21	134.00	1519.00	1240	20220811	-14.92	831	20230103	26.96	1148	-8.10	20230713	831	26.96	20230103	1240	-14.92	20220811	831	26.96	20230103	1.43	N	085310	500	399 억		2050089	N	N	15	N	00	N
175	20230801	110537	00	60.00	KOSPI		기계	N	N	N	N	60	N	1059	-15	5	-1.40	149521340	140907	34.29	1065	1074	1054	1396	752	1074	1061.13	2.56	0	20491	1102	1088	1061	1047	1020	1095	1054	400	322	500	770	1	1	79983352	847	7.90	0.70	12	0.18	134.00	1519.00	1240	20220811	-14.60	831	20230103	27.44	1148	-7.75	20230713	831	27.44	20230103	1240	-14.60	20220811	831	27.44	20230103	1.43	N	085310	500	399 억		2050089	N	N	15	N	00	N
176	20230801	100541	00	60.00	KOSPI		기계	N	N	N	N	60	N	1064	-10	5	-0.93	88815730	83551	20.33	1065	1074	1057	1396	752	1074	1063.01	2.56	0	22998	1102	1088	1061	1047	1020	1095	1054	400	322	500	770	1	1	79983352	851	7.94	0.70	12	0.10	134.00	1519.00	1240	20220811	-14.19	831	20230103	28.04	1148	-7.32	20230713	831	28.04	20230103	1240	-14.19	20220811	831	28.04	20230103	1.43	N	085310	500	399 억		2050089	N	N	15	N	00	N
177	20230801	090535	00	60.00	KOSPI		기계	N	N	N	N	60	N	1073	-1	5	-0.09	2667473	2499	0.61	1065	1074	1065	1396	752	1074	1067.41	2.56	0	98	1102	1088	1061	1047	1020	1095	1054	400	322	500	770	1	1	79983352	858	8.01	0.71	12	0.00	134.00	1519.00	1240	20220811	-13.47	831	20230103	29.12	1148	-6.53	20230713	831	29.12	20230103	1240	-13.47	20220811	831	29.12	20230103	1.43	N	085310	500	399 억		2050089	N	N	15	N	00	N