KissMeData/100840/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	160749	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	100	2	0.47	340056300	15675	156.30	21700	22000	21450	27850	15050	21450	21694.18	2.70	0	1628	21916	21682	21566	21332	21216	21625	21275	38	6400	500	15440	50	1	7506711	1618	10.72	0.60	12	0.21	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.38	N	100840	500	37 억		202353	N	N	1	N	00	N
3	20230831	150948	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21750	300	2	1.40	321220250	14806	147.63	21700	22000	21450	27850	15050	21450	21695.28	2.70	0	2072	21916	21682	21566	21332	21216	21625	21275	38	6400	500	15440	50	1	7506711	1633	10.82	0.61	12	0.20	2011.00	35921.00	26800	20221123	-18.84	16250	20220930	33.85	24800	-12.30	20230704	17250	26.09	20230103	26800	-18.84	20221123	16250	33.85	20220930	1.38	N	100840	500	37 억		202353	N	N	1	N	00	N
4	20230831	141048	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	100	2	0.47	283488350	13057	130.19	21700	22000	21450	27850	15050	21450	21711.60	2.70	0	2000	21916	21682	21566	21332	21216	21625	21275	38	6400	500	15440	50	1	7506711	1618	10.72	0.60	12	0.17	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.38	N	100840	500	37 억		202353	N	N	1	N	00	N
5	20230831	131014	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	100	2	0.47	249845050	11500	114.67	21700	22000	21450	27850	15050	21450	21725.66	2.70	0	1895	21916	21682	21566	21332	21216	21625	21275	38	6400	500	15440	50	1	7506711	1618	10.72	0.60	12	0.15	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.38	N	100840	500	37 억		202353	N	N	1	N	00	N
6	20230831	121040	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	150	2	0.70	216955750	9971	99.42	21700	22000	21450	27850	15050	21450	21758.68	2.70	0	1587	21916	21682	21566	21332	21216	21625	21275	38	6400	500	15440	50	1	7506711	1621	10.74	0.60	12	0.13	2011.00	35921.00	26800	20221123	-19.40	16250	20220930	32.92	24800	-12.90	20230704	17250	25.22	20230103	26800	-19.40	20221123	16250	32.92	20220930	1.38	N	100840	500	37 억		202353	N	N	1	N	00	N
7	20230831	111451	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	150	2	0.70	184227550	8449	84.25	21700	22000	21550	27850	15050	21450	21804.66	2.70	0	1782	21916	21682	21566	21332	21216	21625	21275	38	6400	500	15440	50	1	7506711	1621	10.74	0.60	12	0.11	2011.00	35921.00	26800	20221123	-19.40	16250	20220930	32.92	24800	-12.90	20230704	17250	25.22	20230103	26800	-19.40	20221123	16250	32.92	20220930	1.38	N	100840	500	37 억		202353	N	N	1	N	00	N
8	20230831	101130	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21900	450	2	2.10	144540250	6623	66.04	21700	22000	21600	27850	15050	21450	21823.98	2.70	0	2024	21916	21682	21566	21332	21216	21625	21275	38	6400	500	15440	50	1	7506711	1644	10.89	0.61	12	0.09	2011.00	35921.00	26800	20221123	-18.28	16250	20220930	34.77	24800	-11.69	20230704	17250	26.96	20230103	26800	-18.28	20221123	16250	34.77	20220930	1.38	N	100840	500	37 억		202353	N	N	1	N	00	N
9	20230831	090955	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	350	2	1.63	33056050	1522	15.18	21700	21800	21600	27850	15050	21450	21718.82	2.70	0	138	21916	21682	21566	21332	21216	21625	21275	38	6400	500	15440	50	1	7506711	1636	10.84	0.61	12	0.02	2011.00	35921.00	26800	20221123	-18.66	16250	20220930	34.15	24800	-12.10	20230704	17250	26.38	20230103	26800	-18.66	20221123	16250	34.15	20220930	1.38	N	100840	500	37 억		202353	N	N	1	N	00	N
10	20230830	160752	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	-100	5	-0.46	214480350	9949	101.10	21800	21800	21450	28000	15100	21550	21557.98	2.71	0	-1514	22283	21916	21733	21366	21183	21825	21275	38	6450	500	15510	50	1	7506711	1610	10.67	0.60	12	0.13	2011.00	35921.00	26800	20221123	-19.96	16250	20220930	32.00	24800	-13.51	20230704	17250	24.35	20230103	26800	-19.96	20221123	16250	32.00	20220930	1.39	N	100840	500	37 억		203586	N	N	1	N	00	N
11	20230830	150927	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	-50	5	-0.23	197794750	9172	93.20	21800	21800	21450	28000	15100	21550	21565.06	2.71	0	-1242	22283	21916	21733	21366	21183	21825	21275	38	6450	500	15510	50	1	7506711	1614	10.69	0.60	12	0.12	2011.00	35921.00	26800	20221123	-19.78	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	26800	-19.78	20221123	16250	32.31	20220930	1.39	N	100840	500	37 억		203586	N	N	0	N	00	N
12	20230830	141011	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	-50	5	-0.23	179533600	8322	84.56	21800	21800	21450	28000	15100	21550	21573.37	2.71	0	-1069	22283	21916	21733	21366	21183	21825	21275	38	6450	500	15510	50	1	7506711	1614	10.69	0.60	12	0.11	2011.00	35921.00	26800	20221123	-19.78	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	26800	-19.78	20221123	16250	32.31	20220930	1.39	N	100840	500	37 억		203586	N	N	0	N	00	N
13	20230830	130959	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	0	3	0.00	129199000	5983	60.80	21800	21800	21500	28000	15100	21550	21594.35	2.71	0	-1270	22283	21916	21733	21366	21183	21825	21275	38	6450	500	15510	50	1	7506711	1618	10.72	0.60	12	0.08	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.39	N	100840	500	37 억		203586	N	N	0	N	00	N
14	20230830	121013	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	50	2	0.23	113312300	5246	53.31	21800	21800	21500	28000	15100	21550	21599.75	2.71	0	-1172	22283	21916	21733	21366	21183	21825	21275	38	6450	500	15510	50	1	7506711	1621	10.74	0.60	12	0.07	2011.00	35921.00	26800	20221123	-19.40	16250	20220930	32.92	24800	-12.90	20230704	17250	25.22	20230103	26800	-19.40	20221123	16250	32.92	20220930	1.39	N	100840	500	37 억		203586	N	N	0	N	00	N
15	20230830	111438	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	50	2	0.23	92746350	4294	43.63	21800	21800	21500	28000	15100	21550	21599.06	2.71	0	-1136	22283	21916	21733	21366	21183	21825	21275	38	6450	500	15510	50	1	7506711	1621	10.74	0.60	12	0.06	2011.00	35921.00	26800	20221123	-19.40	16250	20220930	32.92	24800	-12.90	20230704	17250	25.22	20230103	26800	-19.40	20221123	16250	32.92	20220930	1.39	N	100840	500	37 억		203586	N	N	0	N	00	N
16	20230830	101043	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	100	2	0.46	62398600	2889	29.36	21800	21800	21500	28000	15100	21550	21598.68	2.71	0	2	22283	21916	21733	21366	21183	21825	21275	38	6450	500	15510	50	1	7506711	1625	10.77	0.60	12	0.04	2011.00	35921.00	26800	20221123	-19.22	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	26800	-19.22	20221123	16250	33.23	20220930	1.39	N	100840	500	37 억		203586	N	N	0	N	00	N
17	20230830	090941	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	0	3	0.00	6851100	317	3.22	21800	21800	21550	28000	15100	21550	21612.30	2.71	0	-68	22283	21916	21733	21366	21183	21825	21275	38	6450	500	15510	50	1	7506711	1618	10.72	0.60	12	0.00	2011.00	35921.00	26800	20221123	-19.59	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.39	N	100840	500	37 억		203586	N	N	0	N	00	N
18	20230829	160748	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	-300	5	-1.37	213311150	9831	49.53	21650	22100	21550	28400	15300	21850	21697.81	2.73	0	-1442	22683	22266	21633	21216	20583	22475	21425	38	6550	500	15730	50	1	7506711	1618	10.72	0.60	12	0.13	2011.00	35921.00	27000	20220826	-20.19	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	26800	-19.59	20221123	16250	32.62	20220930	1.40	N	100840	500	37 억		205104	N	N	0	N	00	N
19	20230829	150934	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21700	-150	5	-0.69	185190450	8529	42.97	21650	22100	21550	28400	15300	21850	21713.03	2.73	0	-1065	22683	22266	21633	21216	20583	22475	21425	38	6550	500	15730	50	1	7506711	1629	10.79	0.60	12	0.11	2011.00	35921.00	27000	20220826	-19.63	16250	20220930	33.54	24800	-12.50	20230704	17250	25.80	20230103	26800	-19.03	20221123	16250	33.54	20220930	1.40	N	100840	500	37 억		205104	N	N	0	N	00	N
20	20230829	141042	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	-250	5	-1.14	143398200	6597	33.24	21650	22100	21550	28400	15300	21850	21736.88	2.73	0	-631	22683	22266	21633	21216	20583	22475	21425	38	6550	500	15730	50	1	7506711	1621	10.74	0.60	12	0.09	2011.00	35921.00	27000	20220826	-20.00	16250	20220930	32.92	24800	-12.90	20230704	17250	25.22	20230103	26800	-19.40	20221123	16250	32.92	20220930	1.40	N	100840	500	37 억		205104	N	N	0	N	00	N
21	20230829	130955	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	-200	5	-0.92	119079900	5473	27.57	21650	22100	21600	28400	15300	21850	21757.70	2.73	0	-524	22683	22266	21633	21216	20583	22475	21425	38	6550	500	15730	50	1	7506711	1625	10.77	0.60	12	0.07	2011.00	35921.00	27000	20220826	-19.81	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	26800	-19.22	20221123	16250	33.23	20220930	1.40	N	100840	500	37 억		205104	N	N	0	N	00	N
22	20230829	121031	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	-200	5	-0.92	93494950	4290	21.61	21650	22100	21650	28400	15300	21850	21793.69	2.73	0	-56	22683	22266	21633	21216	20583	22475	21425	38	6550	500	15730	50	1	7506711	1625	10.77	0.60	12	0.06	2011.00	35921.00	27000	20220826	-19.81	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	26800	-19.22	20221123	16250	33.23	20220930	1.40	N	100840	500	37 억		205104	N	N	0	N	00	N
23	20230829	111659	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21700	-150	5	-0.69	63729550	2916	14.69	21650	22100	21650	28400	15300	21850	21855.13	2.73	0	-25	22683	22266	21633	21216	20583	22475	21425	38	6550	500	15730	50	1	7506711	1629	10.79	0.60	12	0.04	2011.00	35921.00	27000	20220826	-19.63	16250	20220930	33.54	24800	-12.50	20230704	17250	25.80	20230103	26800	-19.03	20221123	16250	33.54	20220930	1.40	N	100840	500	37 억		205104	N	N	0	N	00	N
24	20230829	101124	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21950	100	2	0.46	35373350	1616	8.14	21650	22100	21650	28400	15300	21850	21889.45	2.73	0	197	22683	22266	21633	21216	20583	22475	21425	38	6550	500	15730	50	1	7506711	1648	10.91	0.61	12	0.02	2011.00	35921.00	27000	20220826	-18.70	16250	20220930	35.08	24800	-11.49	20230704	17250	27.25	20230103	26800	-18.10	20221123	16250	35.08	20220930	1.40	N	100840	500	37 억		205104	N	N	0	N	00	N
25	20230829	090734	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22000	150	2	0.69	6268000	289	1.46	21650	22000	21650	28400	15300	21850	21688.58	2.73	0	12	22683	22266	21633	21216	20583	22475	21425	38	6550	500	15730	50	1	7506711	1651	10.94	0.61	12	0.00	2011.00	35921.00	27000	20220826	-18.52	16250	20220930	35.38	24800	-11.29	20230704	17250	27.54	20230103	26800	-17.91	20221123	16250	35.38	20220930	1.40	N	100840	500	37 억		205104	N	N	0	N	00	N
26	20230828	160725	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21850	750	2	3.55	430956750	19847	213.11	21000	22050	21000	27400	14800	21100	21713.95	2.65	0	4919	21833	21466	21283	20916	20733	21375	20825	38	6300	500	15190	50	1	7506711	1640	10.87	0.61	12	0.26	2011.00	35921.00	27000	20220826	-19.07	16250	20220930	34.46	24800	-11.90	20230704	17250	26.67	20230103	26800	-18.47	20221123	16250	34.46	20220930	1.39	N	100840	500	37 억		198785	N	N	0	N	00	N
27	20230828	150735	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21750	650	2	3.08	425124200	19579	210.23	21000	22050	21000	27400	14800	21100	21713.27	2.65	0	4803	21833	21466	21283	20916	20733	21375	20825	38	6300	500	15190	50	1	7506711	1633	10.82	0.61	12	0.26	2011.00	35921.00	27000	20220826	-19.44	16250	20220930	33.85	24800	-12.30	20230704	17250	26.09	20230103	26800	-18.84	20221123	16250	33.85	20220930	1.39	N	100840	500	37 억		198785	N	N	0	N	00	N
28	20230828	140735	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21700	600	2	2.84	374131900	17232	185.03	21000	22050	21000	27400	14800	21100	21711.46	2.65	0	4436	21833	21466	21283	20916	20733	21375	20825	38	6300	500	15190	50	1	7506711	1629	10.79	0.60	12	0.23	2011.00	35921.00	27000	20220826	-19.63	16250	20220930	33.54	24800	-12.50	20230704	17250	25.80	20230103	26800	-19.03	20221123	16250	33.54	20220930	1.39	N	100840	500	37 억		198785	N	N	0	N	00	N
29	20230828	130741	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21900	800	2	3.79	318619600	14684	157.67	21000	22050	21000	27400	14800	21100	21698.42	2.65	0	3481	21833	21466	21283	20916	20733	21375	20825	38	6300	500	15190	50	1	7506711	1644	10.89	0.61	12	0.20	2011.00	35921.00	27000	20220826	-18.89	16250	20220930	34.77	24800	-11.69	20230704	17250	26.96	20230103	26800	-18.28	20221123	16250	34.77	20220930	1.39	N	100840	500	37 억		198785	N	N	0	N	00	N
30	20230828	120734	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21950	850	2	4.03	284117750	13105	140.72	21000	22050	21000	27400	14800	21100	21680.10	2.65	0	2970	21833	21466	21283	20916	20733	21375	20825	38	6300	500	15190	50	1	7506711	1648	10.91	0.61	12	0.17	2011.00	35921.00	27000	20220826	-18.70	16250	20220930	35.08	24800	-11.49	20230704	17250	27.25	20230103	26800	-18.10	20221123	16250	35.08	20220930	1.39	N	100840	500	37 억		198785	N	N	0	N	00	N
31	20230828	110729	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22000	900	2	4.27	236041250	10907	117.12	21000	22050	21000	27400	14800	21100	21641.26	2.65	0	2287	21833	21466	21283	20916	20733	21375	20825	38	6300	500	15190	50	1	7506711	1651	10.94	0.61	12	0.15	2011.00	35921.00	27000	20220826	-18.52	16250	20220930	35.38	24800	-11.29	20230704	17250	27.54	20230103	26800	-17.91	20221123	16250	35.38	20220930	1.39	N	100840	500	37 억		198785	N	N	0	N	00	N
32	20230828	100724	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21750	650	2	3.08	114967850	5389	57.87	21000	21800	21000	27400	14800	21100	21333.80	2.65	0	1080	21833	21466	21283	20916	20733	21375	20825	38	6300	500	15190	50	1	7506711	1633	10.82	0.61	12	0.07	2011.00	35921.00	27000	20220826	-19.44	16250	20220930	33.85	24800	-12.30	20230704	17250	26.09	20230103	26800	-18.84	20221123	16250	33.85	20220930	1.39	N	100840	500	37 억		198785	N	N	0	N	00	N
33	20230828	090735	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21050	-50	5	-0.24	48349000	2298	24.68	21000	21250	21000	27400	14800	21100	21039.60	2.65	0	495	21833	21466	21283	20916	20733	21375	20825	38	6300	500	15190	50	1	7506711	1580	10.47	0.59	12	0.03	2011.00	35921.00	27000	20220826	-22.04	16250	20220930	29.54	24800	-15.12	20230704	17250	22.03	20230103	26800	-21.46	20221123	16250	29.54	20220930	1.39	N	100840	500	37 억		198785	N	N	0	N	00	N
34	20230825	160731	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21100	-300	5	-1.40	196968300	9241	55.88	21550	21650	21100	27800	15000	21400	21315.73	2.66	0	-945	21833	21616	21383	21166	20933	21500	21050	38	6400	500	15400	50	1	7506711	1584	10.49	0.59	12	0.12	2011.00	35921.00	27000	20220826	-21.85	16250	20220930	29.85	24800	-14.92	20230704	17250	22.32	20230103	27000	-21.85	20220826	16250	29.85	20220930	1.33	N	100840	500	37 억		199370	N	N	1	N	00	N
35	20230825	150733	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21250	-150	5	-0.70	143347950	6705	40.54	21550	21650	21150	27800	15000	21400	21379.23	2.66	0	-1681	21833	21616	21383	21166	20933	21500	21050	38	6400	500	15400	50	1	7506711	1595	10.57	0.59	12	0.09	2011.00	35921.00	27000	20220826	-21.30	16250	20220930	30.77	24800	-14.31	20230704	17250	23.19	20230103	27000	-21.30	20220826	16250	30.77	20220930	1.33	N	100840	500	37 억		199370	N	N	1	N	00	N
36	20230825	140731	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	0	3	0.00	66762200	3107	18.79	21550	21650	21300	27800	15000	21400	21487.96	2.66	0	-1298	21833	21616	21383	21166	20933	21500	21050	38	6400	500	15400	50	1	7506711	1606	10.64	0.60	12	0.04	2011.00	35921.00	27000	20220826	-20.74	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	27000	-20.74	20220826	16250	31.69	20220930	1.33	N	100840	500	37 억		199370	N	N	1	N	00	N
37	20230825	130727	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	100	2	0.47	49288650	2291	13.85	21550	21650	21300	27800	15000	21400	21514.53	2.66	0	-935	21833	21616	21383	21166	20933	21500	21050	38	6400	500	15400	50	1	7506711	1614	10.69	0.60	12	0.03	2011.00	35921.00	27000	20220826	-20.37	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	27000	-20.37	20220826	16250	32.31	20220930	1.33	N	100840	500	37 억		199370	N	N	1	N	00	N
38	20230825	120728	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	250	2	1.17	38320600	1781	10.77	21550	21650	21300	27800	15000	21400	21517.00	2.66	0	-542	21833	21616	21383	21166	20933	21500	21050	38	6400	500	15400	50	1	7506711	1625	10.77	0.60	12	0.02	2011.00	35921.00	27000	20220826	-19.81	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	27000	-19.81	20220826	16250	33.23	20220930	1.33	N	100840	500	37 억		199370	N	N	1	N	00	N
39	20230825	110730	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	200	2	0.93	27108800	1262	7.63	21550	21650	21300	27800	15000	21400	21481.47	2.66	0	-194	21833	21616	21383	21166	20933	21500	21050	38	6400	500	15400	50	1	7506711	1621	10.74	0.60	12	0.02	2011.00	35921.00	27000	20220826	-20.00	16250	20220930	32.92	24800	-12.90	20230704	17250	25.22	20230103	27000	-20.00	20220826	16250	32.92	20220930	1.33	N	100840	500	37 억		199370	N	N	1	N	00	N
40	20230825	100731	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21350	-50	5	-0.23	18495100	863	5.22	21550	21650	21300	27800	15000	21400	21431.54	2.66	0	-136	21833	21616	21383	21166	20933	21500	21050	38	6400	500	15400	50	1	7506711	1603	10.62	0.59	12	0.01	2011.00	35921.00	27000	20220826	-20.93	16250	20220930	31.38	24800	-13.91	20230704	17250	23.77	20230103	27000	-20.93	20220826	16250	31.38	20220930	1.33	N	100840	500	37 억		199370	N	N	1	N	00	N
41	20230825	090728	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	100	2	0.47	1112350	52	0.31	21550	21550	21350	27800	15000	21400	21389.29	2.66	0	-30	21833	21616	21383	21166	20933	21500	21050	38	6400	500	15400	50	1	7506711	1614	10.69	0.60	12	0.00	2011.00	35921.00	27000	20220826	-20.37	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	27000	-20.37	20220826	16250	32.31	20220930	1.33	N	100840	500	37 억		199370	N	N	1	N	00	N
42	20230824	160724	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	-100	5	-0.47	353338000	16538	94.48	21500	21600	21150	27950	15050	21500	21364.75	2.68	0	-2112	22566	22032	21766	21232	20966	21900	21100	38	6450	500	15480	50	1	7506711	1606	10.64	0.60	12	0.22	2011.00	35921.00	27000	20220826	-20.74	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	27000	-20.74	20220826	16250	31.69	20220930	1.35	N	100840	500	37 억		201364	N	N	1	N	00	N
43	20230824	150722	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	-50	5	-0.23	332163250	15549	88.83	21500	21600	21150	27950	15050	21500	21362.35	2.68	0	-2061	22566	22032	21766	21232	20966	21900	21100	38	6450	500	15480	50	1	7506711	1610	10.67	0.60	12	0.21	2011.00	35921.00	27000	20220826	-20.56	16250	20220930	32.00	24800	-13.51	20230704	17250	24.35	20230103	27000	-20.56	20220826	16250	32.00	20220930	1.35	N	100840	500	37 억		201364	N	N	1	N	00	N
44	20230824	140724	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	50	2	0.23	280411250	13137	75.05	21500	21600	21150	27950	15050	21500	21345.15	2.68	0	-956	22566	22032	21766	21232	20966	21900	21100	38	6450	500	15480	50	1	7506711	1618	10.72	0.60	12	0.18	2011.00	35921.00	27000	20220826	-20.19	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	27000	-20.19	20220826	16250	32.62	20220930	1.35	N	100840	500	37 억		201364	N	N	1	N	00	N
45	20230824	130728	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	-50	5	-0.23	252806700	11854	67.72	21500	21600	21150	27950	15050	21500	21326.70	2.68	0	-742	22566	22032	21766	21232	20966	21900	21100	38	6450	500	15480	50	1	7506711	1610	10.67	0.60	12	0.16	2011.00	35921.00	27000	20220826	-20.56	16250	20220930	32.00	24800	-13.51	20230704	17250	24.35	20230103	27000	-20.56	20220826	16250	32.00	20220930	1.35	N	100840	500	37 억		201364	N	N	1	N	00	N
46	20230824	120729	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	-100	5	-0.47	231898450	10879	62.15	21500	21600	21150	27950	15050	21500	21316.15	2.68	0	-395	22566	22032	21766	21232	20966	21900	21100	38	6450	500	15480	50	1	7506711	1606	10.64	0.60	12	0.14	2011.00	35921.00	27000	20220826	-20.74	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	27000	-20.74	20220826	16250	31.69	20220930	1.35	N	100840	500	37 억		201364	N	N	1	N	00	N
47	20230824	110727	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	-100	5	-0.47	205895500	9666	55.22	21500	21600	21150	27950	15050	21500	21301.00	2.68	0	85	22566	22032	21766	21232	20966	21900	21100	38	6450	500	15480	50	1	7506711	1606	10.64	0.60	12	0.13	2011.00	35921.00	27000	20220826	-20.74	16250	20220930	31.69	24800	-13.71	20230704	17250	24.06	20230103	27000	-20.74	20220826	16250	31.69	20220930	1.35	N	100840	500	37 억		201364	N	N	1	N	00	N
48	20230824	100723	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21250	-250	5	-1.16	158675950	7455	42.59	21500	21600	21150	27950	15050	21500	21284.50	2.68	0	50	22566	22032	21766	21232	20966	21900	21100	38	6450	500	15480	50	1	7506711	1595	10.57	0.59	12	0.10	2011.00	35921.00	27000	20220826	-21.30	16250	20220930	30.77	24800	-14.31	20230704	17250	23.19	20230103	27000	-21.30	20220826	16250	30.77	20220930	1.35	N	100840	500	37 억		201364	N	N	1	N	00	N
49	20230824	090725	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21300	-200	5	-0.93	39242650	1840	10.51	21500	21500	21200	27950	15050	21500	21327.53	2.68	0	142	22566	22032	21766	21232	20966	21900	21100	38	6450	500	15480	50	1	7506711	1599	10.59	0.59	12	0.02	2011.00	35921.00	27000	20220826	-21.11	16250	20220930	31.08	24800	-14.11	20230704	17250	23.48	20230103	27000	-21.11	20220826	16250	31.08	20220930	1.35	N	100840	500	37 억		201364	N	N	1	N	00	N
50	20230823	160721	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21500	-600	5	-2.71	379877700	17490	125.69	22200	22300	21500	28700	15500	22100	21722.89	2.75	0	-4906	22733	22416	21983	21666	21233	22575	21825	38	6600	500	15910	50	1	7506711	1614	10.69	0.60	12	0.23	2011.00	35921.00	27000	20220826	-20.37	16250	20220930	32.31	24800	-13.31	20230704	17250	24.64	20230103	27000	-20.37	20220826	16250	32.31	20220930	1.36	N	100840	500	37 억		206102	N	N	1	N	00	N
51	20230823	150721	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	-450	5	-2.04	280345900	12873	92.51	22200	22300	21600	28700	15500	22100	21777.82	2.75	0	-3463	22733	22416	21983	21666	21233	22575	21825	38	6600	500	15910	50	1	7506711	1625	10.77	0.60	12	0.17	2011.00	35921.00	27000	20220826	-19.81	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	27000	-19.81	20220826	16250	33.23	20220930	1.36	N	100840	500	37 억		206102	N	N	2	N	00	N
52	20230823	140726	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	-450	5	-2.04	242930200	11144	80.09	22200	22300	21650	28700	15500	22100	21799.19	2.75	0	-2597	22733	22416	21983	21666	21233	22575	21825	38	6600	500	15910	50	1	7506711	1625	10.77	0.60	12	0.15	2011.00	35921.00	27000	20220826	-19.81	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	27000	-19.81	20220826	16250	33.23	20220930	1.36	N	100840	500	37 억		206102	N	N	2	N	00	N
53	20230823	130720	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	-450	5	-2.04	205000600	9393	67.50	22200	22300	21650	28700	15500	22100	21824.83	2.75	0	-1135	22733	22416	21983	21666	21233	22575	21825	38	6600	500	15910	50	1	7506711	1625	10.77	0.60	12	0.13	2011.00	35921.00	27000	20220826	-19.81	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	27000	-19.81	20220826	16250	33.23	20220930	1.36	N	100840	500	37 억		206102	N	N	2	N	00	N
54	20230823	120726	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21750	-350	5	-1.58	190077300	8704	62.55	22200	22300	21650	28700	15500	22100	21837.93	2.75	0	-911	22733	22416	21983	21666	21233	22575	21825	38	6600	500	15910	50	1	7506711	1633	10.82	0.61	12	0.12	2011.00	35921.00	27000	20220826	-19.44	16250	20220930	33.85	24800	-12.30	20230704	17250	26.09	20230103	27000	-19.44	20220826	16250	33.85	20220930	1.36	N	100840	500	37 억		206102	N	N	2	N	00	N
55	20230823	110721	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21700	-400	5	-1.81	159219250	7281	52.32	22200	22300	21700	28700	15500	22100	21867.77	2.75	0	-855	22733	22416	21983	21666	21233	22575	21825	38	6600	500	15910	50	1	7506711	1629	10.79	0.60	12	0.10	2011.00	35921.00	27000	20220826	-19.63	16250	20220930	33.54	24800	-12.50	20230704	17250	25.80	20230103	27000	-19.63	20220826	16250	33.54	20220930	1.36	N	100840	500	37 억		206102	N	N	2	N	00	N
56	20230823	100721	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22050	-50	5	-0.23	56091700	2546	18.30	22200	22300	21850	28700	15500	22100	22031.30	2.75	0	-613	22733	22416	21983	21666	21233	22575	21825	38	6600	500	15910	50	1	7506711	1655	10.96	0.61	12	0.03	2011.00	35921.00	27000	20220826	-18.33	16250	20220930	35.69	24800	-11.09	20230704	17250	27.83	20230103	27000	-18.33	20220826	16250	35.69	20220930	1.36	N	100840	500	37 억		206102	N	N	2	N	00	N
57	20230823	090728	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	0	3	0.00	1550900	70	0.50	22200	22200	22100	28700	15500	22100	22155.71	2.75	0	16	22733	22416	21983	21666	21233	22575	21825	38	6600	500	15910	50	1	7506711	1659	10.99	0.62	12	0.00	2011.00	35921.00	27000	20220826	-18.15	16250	20220930	36.00	24800	-10.89	20230704	17250	28.12	20230103	27000	-18.15	20220826	16250	36.00	20220930	1.36	N	100840	500	37 억		206102	N	N	2	N	00	N
58	20230822	160717	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	400	2	1.84	305348700	13915	95.73	21550	22300	21550	28200	15200	21700	21943.85	2.71	0	523	21966	21832	21666	21532	21366	21900	21600	38	6500	500	15620	50	1	7506711	1659	10.99	0.62	12	0.19	2011.00	35921.00	27000	20220826	-18.15	16250	20220930	36.00	24800	-10.89	20230704	17250	28.12	20230103	27000	-18.15	20220826	16250	36.00	20220930	1.35	N	100840	500	37 억		203191	N	N	2	N	00	N
59	20230822	150719	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	400	2	1.84	288492650	13151	90.47	21550	22300	21550	28200	15200	21700	21936.94	2.71	0	165	21966	21832	21666	21532	21366	21900	21600	38	6500	500	15620	50	1	7506711	1659	10.99	0.62	12	0.18	2011.00	35921.00	27000	20220826	-18.15	16250	20220930	36.00	24800	-10.89	20230704	17250	28.12	20230103	27000	-18.15	20220826	16250	36.00	20220930	1.35	N	100840	500	37 억		203191	N	N	4	N	00	N
60	20230822	140720	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22050	350	2	1.61	250019400	11404	78.45	21550	22300	21550	28200	15200	21700	21923.83	2.71	0	659	21966	21832	21666	21532	21366	21900	21600	38	6500	500	15620	50	1	7506711	1655	10.96	0.61	12	0.15	2011.00	35921.00	27000	20220826	-18.33	16250	20220930	35.69	24800	-11.09	20230704	17250	27.83	20230103	27000	-18.33	20220826	16250	35.69	20220930	1.35	N	100840	500	37 억		203191	N	N	4	N	00	N
61	20230822	130716	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22050	350	2	1.61	231380500	10560	72.65	21550	22300	21550	28200	15200	21700	21911.03	2.71	0	829	21966	21832	21666	21532	21366	21900	21600	38	6500	500	15620	50	1	7506711	1655	10.96	0.61	12	0.14	2011.00	35921.00	27000	20220826	-18.33	16250	20220930	35.69	24800	-11.09	20230704	17250	27.83	20230103	27000	-18.33	20220826	16250	35.69	20220930	1.35	N	100840	500	37 억		203191	N	N	4	N	00	N
62	20230822	120707	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22150	450	2	2.07	218132650	9961	68.53	21550	22300	21550	28200	15200	21700	21898.67	2.71	0	675	21966	21832	21666	21532	21366	21900	21600	38	6500	500	15620	50	1	7506711	1663	11.01	0.62	12	0.13	2011.00	35921.00	27000	20220826	-17.96	16250	20220930	36.31	24800	-10.69	20230704	17250	28.41	20230103	27000	-17.96	20220826	16250	36.31	20220930	1.35	N	100840	500	37 억		203191	N	N	4	N	00	N
63	20230822	110716	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22250	550	2	2.53	197030450	9007	61.96	21550	22300	21550	28200	15200	21700	21875.26	2.71	0	682	21966	21832	21666	21532	21366	21900	21600	38	6500	500	15620	50	1	7506711	1670	11.06	0.62	12	0.12	2011.00	35921.00	27000	20220826	-17.59	16250	20220930	36.92	24800	-10.28	20230704	17250	28.99	20230103	27000	-17.59	20220826	16250	36.92	20220930	1.35	N	100840	500	37 억		203191	N	N	4	N	00	N
64	20230822	100713	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21750	50	2	0.23	88101900	4062	27.94	21550	21900	21550	28200	15200	21700	21689.29	2.71	0	-935	21966	21832	21666	21532	21366	21900	21600	38	6500	500	15620	50	1	7506711	1633	10.82	0.61	12	0.05	2011.00	35921.00	27000	20220826	-19.44	16250	20220930	33.85	24800	-12.30	20230704	17250	26.09	20230103	27000	-19.44	20220826	16250	33.85	20220930	1.35	N	100840	500	37 억		203191	N	N	4	N	00	N
65	20230822	090717	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21700	0	3	0.00	2073950	96	0.66	21550	21700	21550	28200	15200	21700	21603.65	2.71	0	-13	21966	21832	21666	21532	21366	21900	21600	38	6500	500	15620	50	1	7506711	1629	10.79	0.60	12	0.00	2011.00	35921.00	27000	20220826	-19.63	16250	20220930	33.54	24800	-12.50	20230704	17250	25.80	20230103	27000	-19.63	20220826	16250	33.54	20220930	1.35	N	100840	500	37 억		203191	N	N	4	N	00	N
66	20230821	160713	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21700	150	2	0.70	313889150	14492	51.94	21500	21800	21500	28000	15100	21550	21659.45	2.71	0	-1416	23650	22600	22050	21000	20450	22350	20750	38	6450	500	15510	50	1	7506711	1629	10.79	0.60	12	0.19	2011.00	35921.00	27000	20220826	-19.63	16250	20220930	33.54	24800	-12.50	20230704	17250	25.80	20230103	27000	-19.63	20220826	16250	33.54	20220930	1.35	N	100840	500	37 억		203485	N	N	4	N	00	N
67	20230821	150719	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	100	2	0.46	298193250	13768	49.35	21500	21800	21500	28000	15100	21550	21658.43	2.71	0	-1314	23650	22600	22050	21000	20450	22350	20750	38	6450	500	15510	50	1	7506711	1625	10.77	0.60	12	0.18	2011.00	35921.00	27000	20220826	-19.81	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	27000	-19.81	20220826	16250	33.23	20220930	1.35	N	100840	500	37 억		203485	N	N	5	N	00	N
68	20230821	140716	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	50	2	0.23	242425350	11194	40.12	21500	21800	21500	28000	15100	21550	21656.72	2.71	0	-18	23650	22600	22050	21000	20450	22350	20750	38	6450	500	15510	50	1	7506711	1621	10.74	0.60	12	0.15	2011.00	35921.00	27000	20220826	-20.00	16250	20220930	32.92	24800	-12.90	20230704	17250	25.22	20230103	27000	-20.00	20220826	16250	32.92	20220930	1.35	N	100840	500	37 억		203485	N	N	5	N	00	N
69	20230821	130723	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	50	2	0.23	227959800	10527	37.73	21500	21800	21500	28000	15100	21550	21654.77	2.71	0	345	23650	22600	22050	21000	20450	22350	20750	38	6450	500	15510	50	1	7506711	1621	10.74	0.60	12	0.14	2011.00	35921.00	27000	20220826	-20.00	16250	20220930	32.92	24800	-12.90	20230704	17250	25.22	20230103	27000	-20.00	20220826	16250	32.92	20220930	1.35	N	100840	500	37 억		203485	N	N	5	N	00	N
70	20230821	120720	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	250	2	1.16	186611950	8621	30.90	21500	21800	21500	28000	15100	21550	21646.21	2.71	0	-115	23650	22600	22050	21000	20450	22350	20750	38	6450	500	15510	50	1	7506711	1636	10.84	0.61	12	0.11	2011.00	35921.00	27000	20220826	-19.26	16250	20220930	34.15	24800	-12.10	20230704	17250	26.38	20230103	27000	-19.26	20220826	16250	34.15	20220930	1.35	N	100840	500	37 억		203485	N	N	5	N	00	N
71	20230821	110715	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	50	2	0.23	149819800	6927	24.83	21500	21800	21500	28000	15100	21550	21628.38	2.71	0	-98	23650	22600	22050	21000	20450	22350	20750	38	6450	500	15510	50	1	7506711	1621	10.74	0.60	12	0.09	2011.00	35921.00	27000	20220826	-20.00	16250	20220930	32.92	24800	-12.90	20230704	17250	25.22	20230103	27000	-20.00	20220826	16250	32.92	20220930	1.35	N	100840	500	37 억		203485	N	N	5	N	00	N
72	20230821	100714	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21750	200	2	0.93	111735300	5169	18.53	21500	21800	21500	28000	15100	21550	21616.42	2.71	0	214	23650	22600	22050	21000	20450	22350	20750	38	6450	500	15510	50	1	7506711	1633	10.82	0.61	12	0.07	2011.00	35921.00	27000	20220826	-19.44	16250	20220930	33.85	24800	-12.30	20230704	17250	26.09	20230103	27000	-19.44	20220826	16250	33.85	20220930	1.35	N	100840	500	37 억		203485	N	N	5	N	00	N
73	20230821	090722	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	100	2	0.46	26065200	1197	4.29	21500	21800	21500	28000	15100	21550	21775.44	2.71	0	-980	23650	22600	22050	21000	20450	22350	20750	38	6450	500	15510	50	1	7506711	1625	10.77	0.60	12	0.02	2011.00	35921.00	27000	20220826	-19.81	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	27000	-19.81	20220826	16250	33.23	20220930	1.35	N	100840	500	37 억		203485	N	N	5	N	00	N
74	20230818	160715	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	-600	5	-2.71	604339950	27792	76.85	21550	23100	21500	28750	15550	22150	21745.06	2.77	0	-4581	23250	22700	22100	21550	20950	22400	21250	38	6600	500	15940	50	1	7506711	1618	10.72	0.60	12	0.37	2011.00	35921.00	27000	20220826	-20.19	16250	20220930	32.62	24800	-13.10	20230704	17250	24.93	20230103	27000	-20.19	20220826	16250	32.62	20220930	1.40	N	100840	500	37 억		208159	N	N	5	N	00	N
75	20230818	150708	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	-500	5	-2.26	562035800	25834	71.43	21550	23100	21500	28750	15550	22150	21755.62	2.77	0	-4024	23250	22700	22100	21550	20950	22400	21250	38	6600	500	15940	50	1	7506711	1625	10.77	0.60	12	0.34	2011.00	35921.00	27000	20220826	-19.81	16250	20220930	33.23	24800	-12.70	20230704	17250	25.51	20230103	27000	-19.81	20220826	16250	33.23	20220930	1.40	N	100840	500	37 억		208159	N	N	13	N	00	N
76	20230818	140713	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21750	-400	5	-1.81	489932100	22513	62.25	21550	23100	21500	28750	15550	22150	21762.13	2.77	0	-2671	23250	22700	22100	21550	20950	22400	21250	38	6600	500	15940	50	1	7506711	1633	10.82	0.61	12	0.30	2011.00	35921.00	27000	20220826	-19.44	16250	20220930	33.85	24800	-12.30	20230704	17250	26.09	20230103	27000	-19.44	20220826	16250	33.85	20220930	1.40	N	100840	500	37 억		208159	N	N	13	N	00	N
77	20230818	130708	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21700	-450	5	-2.03	435240850	19990	55.27	21550	23100	21500	28750	15550	22150	21772.87	2.77	0	-2596	23250	22700	22100	21550	20950	22400	21250	38	6600	500	15940	50	1	7506711	1629	10.79	0.60	12	0.27	2011.00	35921.00	27000	20220826	-19.63	16250	20220930	33.54	24800	-12.50	20230704	17250	25.80	20230103	27000	-19.63	20220826	16250	33.54	20220930	1.40	N	100840	500	37 억		208159	N	N	13	N	00	N
78	20230818	120720	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21700	-450	5	-2.03	392527200	18019	49.82	21550	23100	21500	28750	15550	22150	21784.01	2.77	0	-2141	23250	22700	22100	21550	20950	22400	21250	38	6600	500	15940	50	1	7506711	1629	10.79	0.60	12	0.24	2011.00	35921.00	27000	20220826	-19.63	16250	20220930	33.54	24800	-12.50	20230704	17250	25.80	20230103	27000	-19.63	20220826	16250	33.54	20220930	1.40	N	100840	500	37 억		208159	N	N	13	N	00	N
79	20230818	110711	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21900	-250	5	-1.13	281818550	12929	35.75	21550	23100	21550	28750	15550	22150	21797.32	2.77	0	-1976	23250	22700	22100	21550	20950	22400	21250	38	6600	500	15940	50	1	7506711	1644	10.89	0.61	12	0.17	2011.00	35921.00	27000	20220826	-18.89	16250	20220930	34.77	24800	-11.69	20230704	17250	26.96	20230103	27000	-18.89	20220826	16250	34.77	20220930	1.40	N	100840	500	37 억		208159	N	N	13	N	00	N
80	20230818	100714	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	-350	5	-1.58	193417200	8884	24.57	21550	23100	21550	28750	15550	22150	21771.28	2.77	0	-35	23250	22700	22100	21550	20950	22400	21250	38	6600	500	15940	50	1	7506711	1636	10.84	0.61	12	0.12	2011.00	35921.00	27000	20220826	-19.26	16250	20220930	34.15	24800	-12.10	20230704	17250	26.38	20230103	27000	-19.26	20220826	16250	34.15	20220930	1.40	N	100840	500	37 억		208159	N	N	13	N	00	N
81	20230818	090716	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21750	-400	5	-1.81	35118450	1622	4.48	21550	21900	21550	28750	15550	22150	21650.40	2.77	0	546	23250	22700	22100	21550	20950	22400	21250	38	6600	500	15940	50	1	7506711	1633	10.82	0.61	12	0.02	2011.00	35921.00	27000	20220826	-19.44	16250	20220930	33.85	24800	-12.30	20230704	17250	26.09	20230103	27000	-19.44	20220826	16250	33.85	20220930	1.40	N	100840	500	37 억		208159	N	N	13	N	00	N
82	20230817	160714	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22150	-800	5	-3.49	796673650	36161	108.92	22600	22650	21500	29800	16100	22950	22031.28	2.92	0	-11340	23850	23400	22700	22250	21550	23625	22475	38	6850	500	16520	50	1	7506711	1663	11.01	0.62	12	0.48	2011.00	35921.00	27000	20220826	-17.96	16250	20220930	36.31	24800	-10.69	20230704	17250	28.41	20230103	27000	-17.96	20220826	16250	36.31	20220930	1.43	N	100840	500	37 억		219391	N	N	13	N	00	N
83	20230817	150719	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22150	-800	5	-3.49	777112450	35277	106.25	22600	22650	21500	29800	16100	22950	22028.87	2.92	0	-10951	23850	23400	22700	22250	21550	23625	22475	38	6850	500	16520	50	1	7506711	1663	11.01	0.62	12	0.47	2011.00	35921.00	27000	20220826	-17.96	16250	20220930	36.31	24800	-10.69	20230704	17250	28.41	20230103	27000	-17.96	20220826	16250	36.31	20220930	1.43	N	100840	500	37 억		219391	N	N	1	N	00	N
84	20230817	140713	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22300	-650	5	-2.83	728611650	33093	99.67	22600	22650	21500	29800	16100	22950	22017.09	2.92	0	-10854	23850	23400	22700	22250	21550	23625	22475	38	6850	500	16520	50	1	7506711	1674	11.09	0.62	12	0.44	2011.00	35921.00	27000	20220826	-17.41	16250	20220930	37.23	24800	-10.08	20230704	17250	29.28	20230103	27000	-17.41	20220826	16250	37.23	20220930	1.43	N	100840	500	37 억		219391	N	N	1	N	00	N
85	20230817	130711	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22250	-700	5	-3.05	699728900	31798	95.77	22600	22650	21500	29800	16100	22950	22005.44	2.92	0	-10401	23850	23400	22700	22250	21550	23625	22475	38	6850	500	16520	50	1	7506711	1670	11.06	0.62	12	0.42	2011.00	35921.00	27000	20220826	-17.59	16250	20220930	36.92	24800	-10.28	20230704	17250	28.99	20230103	27000	-17.59	20220826	16250	36.92	20220930	1.43	N	100840	500	37 억		219391	N	N	1	N	00	N
86	20230817	120713	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22200	-750	5	-3.27	652941600	29699	89.45	22600	22650	21500	29800	16100	22950	21985.31	2.92	0	-9992	23850	23400	22700	22250	21550	23625	22475	38	6850	500	16520	50	1	7506711	1666	11.04	0.62	12	0.40	2011.00	35921.00	27000	20220826	-17.78	16250	20220930	36.62	24800	-10.48	20230704	17250	28.70	20230103	27000	-17.78	20220826	16250	36.62	20220930	1.43	N	100840	500	37 억		219391	N	N	1	N	00	N
87	20230817	110713	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22200	-750	5	-3.27	595531850	27128	81.71	22600	22650	21500	29800	16100	22950	21952.66	2.92	0	-9420	23850	23400	22700	22250	21550	23625	22475	38	6850	500	16520	50	1	7506711	1666	11.04	0.62	12	0.36	2011.00	35921.00	27000	20220826	-17.78	16250	20220930	36.62	24800	-10.48	20230704	17250	28.70	20230103	27000	-17.78	20220826	16250	36.62	20220930	1.43	N	100840	500	37 억		219391	N	N	1	N	00	N
88	20230817	100710	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	-850	5	-3.70	422670100	19308	58.15	22600	22650	21500	29800	16100	22950	21890.93	2.92	0	-5803	23850	23400	22700	22250	21550	23625	22475	38	6850	500	16520	50	1	7506711	1659	10.99	0.62	12	0.26	2011.00	35921.00	27000	20220826	-18.15	16250	20220930	36.00	24800	-10.89	20230704	17250	28.12	20230103	27000	-18.15	20220826	16250	36.00	20220930	1.43	N	100840	500	37 억		219391	N	N	1	N	00	N
89	20230817	090708	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22300	-650	5	-2.83	33863350	1510	4.55	22600	22650	22300	29800	16100	22950	22426.06	2.92	0	182	23850	23400	22700	22250	21550	23625	22475	38	6850	500	16520	50	1	7506711	1674	11.09	0.62	12	0.02	2011.00	35921.00	27000	20220826	-17.41	16250	20220930	37.23	24800	-10.08	20230704	17250	29.28	20230103	27000	-17.41	20220826	16250	37.23	20220930	1.43	N	100840	500	37 억		219391	N	N	1	N	00	N
90	20230816	160713	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22950	-150	5	-0.65	739377150	32916	169.42	22600	23150	22000	30000	16200	23100	22455.38	2.97	0	-4733	23600	23350	22850	22600	22100	23475	22725	38	6900	500	16630	50	1	7506711	1723	11.41	0.64	12	0.44	2011.00	35921.00	27000	20220826	-15.00	16250	20220930	41.23	24800	-7.46	20230704	17250	33.04	20230103	27000	-15.00	20220826	16250	41.23	20220930	1.44	N	100840	500	37 억		223258	N	N	1	N	00	N
91	20230816	150714	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22900	-200	5	-0.87	690982150	30802	158.54	22600	23150	22000	30000	16200	23100	22432.75	2.97	0	-4055	23600	23350	22850	22600	22100	23475	22725	38	6900	500	16630	50	1	7506711	1719	11.39	0.64	12	0.41	2011.00	35921.00	27000	20220826	-15.19	16250	20220930	40.92	24800	-7.66	20230704	17250	32.75	20230103	27000	-15.19	20220826	16250	40.92	20220930	1.44	N	100840	500	37 억		223258	N	N	1	N	00	N
92	20230816	140712	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22550	-550	5	-2.38	537478350	24069	123.88	22600	22750	22000	30000	16200	23100	22330.31	2.97	0	-2084	23600	23350	22850	22600	22100	23475	22725	38	6900	500	16630	50	1	7506711	1693	11.21	0.63	12	0.32	2011.00	35921.00	27000	20220826	-16.48	16250	20220930	38.77	24800	-9.07	20230704	17250	30.72	20230103	27000	-16.48	20220826	16250	38.77	20220930	1.44	N	100840	500	37 억		223258	N	N	1	N	00	N
93	20230816	130709	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22250	-850	5	-3.68	401422700	17977	92.53	22600	22750	22000	30000	16200	23100	22329.24	2.97	0	-938	23600	23350	22850	22600	22100	23475	22725	38	6900	500	16630	50	1	7506711	1670	11.06	0.62	12	0.24	2011.00	35921.00	27000	20220826	-17.59	16250	20220930	36.92	24800	-10.28	20230704	17250	28.99	20230103	27000	-17.59	20220826	16250	36.92	20220930	1.44	N	100840	500	37 억		223258	N	N	1	N	00	N
94	20230816	120719	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22250	-850	5	-3.68	278388550	12424	63.95	22600	22750	22150	30000	16200	23100	22406.59	2.97	0	-426	23600	23350	22850	22600	22100	23475	22725	38	6900	500	16630	50	1	7506711	1670	11.06	0.62	12	0.17	2011.00	35921.00	27000	20220826	-17.59	16250	20220930	36.92	24800	-10.28	20230704	17250	28.99	20230103	27000	-17.59	20220826	16250	36.92	20220930	1.44	N	100840	500	37 억		223258	N	N	1	N	00	N
95	20230816	110716	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22400	-700	5	-3.03	233028550	10393	53.49	22600	22750	22150	30000	16200	23100	22420.83	2.97	0	1285	23600	23350	22850	22600	22100	23475	22725	38	6900	500	16630	50	1	7506711	1682	11.14	0.62	12	0.14	2011.00	35921.00	27000	20220826	-17.04	16250	20220930	37.85	24800	-9.68	20230704	17250	29.86	20230103	27000	-17.04	20220826	16250	37.85	20220930	1.44	N	100840	500	37 억		223258	N	N	1	N	00	N
96	20230816	100714	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22500	-600	5	-2.60	173082400	7733	39.80	22600	22700	22150	30000	16200	23100	22381.10	2.97	0	295	23600	23350	22850	22600	22100	23475	22725	38	6900	500	16630	50	1	7506711	1689	11.19	0.63	12	0.10	2011.00	35921.00	27000	20220826	-16.67	16250	20220930	38.46	24800	-9.27	20230704	17250	30.43	20230103	27000	-16.67	20220826	16250	38.46	20220930	1.44	N	100840	500	37 억		223258	N	N	1	N	00	N
97	20230816	090711	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22650	-450	5	-1.95	31901800	1418	7.30	22600	22700	22250	30000	16200	23100	22492.17	2.97	0	42	23600	23350	22850	22600	22100	23475	22725	38	6900	500	16630	50	1	7506711	1700	11.26	0.63	12	0.02	2011.00	35921.00	27000	20220826	-16.11	16250	20220930	39.38	24800	-8.67	20230704	17250	31.30	20230103	27000	-16.11	20220826	16250	39.38	20220930	1.44	N	100840	500	37 억		223258	N	N	1	N	00	N
98	20230814	160704	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23100	100	2	0.43	436616400	19217	90.46	22800	23100	22350	29900	16100	23000	22720.32	3.06	0	-5876	23800	23400	22950	22550	22100	23600	22750	38	6900	500	16560	50	1	7506711	1734	11.49	0.64	12	0.26	2011.00	35921.00	27000	20220826	-14.44	16250	20220930	42.15	24800	-6.85	20230704	17250	33.91	20230103	27000	-14.44	20220826	16250	42.15	20220930	1.44	N	100840	500	37 억		229685	N	N	1	N	00	N
99	20230814	150702	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22950	-50	5	-0.22	378390700	16688	78.55	22800	22950	22350	29900	16100	23000	22674.42	3.06	0	-5410	23800	23400	22950	22550	22100	23600	22750	38	6900	500	16560	50	1	7506711	1723	11.41	0.64	12	0.22	2011.00	35921.00	27000	20220826	-15.00	16250	20220930	41.23	24800	-7.46	20230704	17250	33.04	20230103	27000	-15.00	20220826	16250	41.23	20220930	1.44	N	100840	500	37 억		229685	N	N	2	N	00	N
100	20230814	140703	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22750	-250	5	-1.09	311044100	13737	64.66	22800	22950	22350	29900	16100	23000	22642.80	3.06	0	-4598	23800	23400	22950	22550	22100	23600	22750	38	6900	500	16560	50	1	7506711	1708	11.31	0.63	12	0.18	2011.00	35921.00	27000	20220826	-15.74	16250	20220930	40.00	24800	-8.27	20230704	17250	31.88	20230103	27000	-15.74	20220826	16250	40.00	20220930	1.44	N	100840	500	37 억		229685	N	N	2	N	00	N
101	20230814	130657	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22750	-250	5	-1.09	254546350	11254	52.97	22800	22950	22350	29900	16100	23000	22618.30	3.06	0	-3012	23800	23400	22950	22550	22100	23600	22750	38	6900	500	16560	50	1	7506711	1708	11.31	0.63	12	0.15	2011.00	35921.00	27000	20220826	-15.74	16250	20220930	40.00	24800	-8.27	20230704	17250	31.88	20230103	27000	-15.74	20220826	16250	40.00	20220930	1.44	N	100840	500	37 억		229685	N	N	2	N	00	N
102	20230814	120701	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22750	-250	5	-1.09	235721700	10421	49.05	22800	22950	22350	29900	16100	23000	22619.87	3.06	0	-2749	23800	23400	22950	22550	22100	23600	22750	38	6900	500	16560	50	1	7506711	1708	11.31	0.63	12	0.14	2011.00	35921.00	27000	20220826	-15.74	16250	20220930	40.00	24800	-8.27	20230704	17250	31.88	20230103	27000	-15.74	20220826	16250	40.00	20220930	1.44	N	100840	500	37 억		229685	N	N	2	N	00	N
103	20230814	110658	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22600	-400	5	-1.74	193785200	8567	40.33	22800	22950	22350	29900	16100	23000	22619.96	3.06	0	-1709	23800	23400	22950	22550	22100	23600	22750	38	6900	500	16560	50	1	7506711	1697	11.24	0.63	12	0.11	2011.00	35921.00	27000	20220826	-16.30	16250	20220930	39.08	24800	-8.87	20230704	17250	31.01	20230103	27000	-16.30	20220826	16250	39.08	20220930	1.44	N	100840	500	37 억		229685	N	N	2	N	00	N
104	20230814	100700	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22650	-350	5	-1.52	115938050	5120	24.10	22800	22950	22350	29900	16100	23000	22644.15	3.06	0	-1362	23800	23400	22950	22550	22100	23600	22750	38	6900	500	16560	50	1	7506711	1700	11.26	0.63	12	0.07	2011.00	35921.00	27000	20220826	-16.11	16250	20220930	39.38	24800	-8.67	20230704	17250	31.30	20230103	27000	-16.11	20220826	16250	39.38	20220930	1.44	N	100840	500	37 억		229685	N	N	2	N	00	N
105	20230814	090658	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22700	-300	5	-1.30	29363600	1302	6.13	22800	22850	22350	29900	16100	23000	22552.69	3.06	0	401	23800	23400	22950	22550	22100	23600	22750	38	6900	500	16560	50	1	7506711	1704	11.29	0.63	12	0.02	2011.00	35921.00	27000	20220826	-15.93	16250	20220930	39.69	24800	-8.47	20230704	17250	31.59	20230103	27000	-15.93	20220826	16250	39.69	20220930	1.44	N	100840	500	37 억		229685	N	N	2	N	00	N
106	20230811	160659	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23000	-50	5	-0.22	488893150	21244	51.53	22800	23350	22500	29950	16150	23050	23013.23	3.09	0	-3578	24150	23600	22850	22300	21550	23875	22575	38	6900	500	16590	50	1	7506711	1727	11.44	0.64	12	0.28	2011.00	35921.00	27000	20220826	-14.81	16250	20220930	41.54	24800	-7.26	20230704	17250	33.33	20230103	27000	-14.81	20220826	16250	41.54	20220930	1.44	N	100840	500	37 억		231732	N	N	2	N	00	N
107	20230811	150653	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23050	0	3	0.00	461084900	20036	48.60	22800	23350	22500	29950	16150	23050	23012.82	3.09	0	-3493	24150	23600	22850	22300	21550	23875	22575	38	6900	500	16590	50	1	7506711	1730	11.46	0.64	12	0.27	2011.00	35921.00	27000	20220826	-14.63	16250	20220930	41.85	24800	-7.06	20230704	17250	33.62	20230103	27000	-14.63	20220826	16250	41.85	20220930	1.44	N	100840	500	37 억		231732	N	N	3	N	00	N
108	20230811	140653	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23050	0	3	0.00	415445450	18060	43.80	22800	23350	22500	29950	16150	23050	23003.62	3.09	0	-2782	24150	23600	22850	22300	21550	23875	22575	38	6900	500	16590	50	1	7506711	1730	11.46	0.64	12	0.24	2011.00	35921.00	27000	20220826	-14.63	16250	20220930	41.85	24800	-7.06	20230704	17250	33.62	20230103	27000	-14.63	20220826	16250	41.85	20220930	1.44	N	100840	500	37 억		231732	N	N	3	N	00	N
109	20230811	130651	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23150	100	2	0.43	380216650	16537	40.11	22800	23350	22500	29950	16150	23050	22991.88	3.09	0	-2248	24150	23600	22850	22300	21550	23875	22575	38	6900	500	16590	50	1	7506711	1738	11.51	0.64	12	0.22	2011.00	35921.00	27000	20220826	-14.26	16250	20220930	42.46	24800	-6.65	20230704	17250	34.20	20230103	27000	-14.26	20220826	16250	42.46	20220930	1.44	N	100840	500	37 억		231732	N	N	3	N	00	N
110	20230811	120648	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23250	200	2	0.87	340350450	14819	35.94	22800	23350	22500	29950	16150	23050	22967.17	3.09	0	-1604	24150	23600	22850	22300	21550	23875	22575	38	6900	500	16590	50	1	7506711	1745	11.56	0.65	12	0.20	2011.00	35921.00	27000	20220826	-13.89	16250	20220930	43.08	24800	-6.25	20230704	17250	34.78	20230103	27000	-13.89	20220826	16250	43.08	20220930	1.44	N	100840	500	37 억		231732	N	N	3	N	00	N
111	20230811	110646	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23050	0	3	0.00	282072150	12294	29.82	22800	23350	22500	29950	16150	23050	22943.89	3.09	0	-762	24150	23600	22850	22300	21550	23875	22575	38	6900	500	16590	50	1	7506711	1730	11.46	0.64	12	0.16	2011.00	35921.00	27000	20220826	-14.63	16250	20220930	41.85	24800	-7.06	20230704	17250	33.62	20230103	27000	-14.63	20220826	16250	41.85	20220930	1.44	N	100840	500	37 억		231732	N	N	3	N	00	N
112	20230811	100644	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23100	50	2	0.22	181441650	7945	19.27	22800	23200	22500	29950	16150	23050	22837.21	3.09	0	141	24150	23600	22850	22300	21550	23875	22575	38	6900	500	16590	50	1	7506711	1734	11.49	0.64	12	0.11	2011.00	35921.00	27000	20220826	-14.44	16250	20220930	42.15	24800	-6.85	20230704	17250	33.91	20230103	27000	-14.44	20220826	16250	42.15	20220930	1.44	N	100840	500	37 억		231732	N	N	3	N	00	N
113	20230811	090652	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22950	-100	5	-0.43	42545200	1864	4.52	22800	23000	22650	29950	16150	23050	22824.68	3.09	0	-41	24150	23600	22850	22300	21550	23875	22575	38	6900	500	16590	50	1	7506711	1723	11.41	0.64	12	0.02	2011.00	35921.00	27000	20220826	-15.00	16250	20220930	41.23	24800	-7.46	20230704	17250	33.04	20230103	27000	-15.00	20220826	16250	41.23	20220930	1.44	N	100840	500	37 억		231732	N	N	3	N	00	N
114	20230810	160646	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23050	800	2	3.60	939902300	41202	115.30	22450	23400	22100	28900	15600	22250	22810.66	3.09	0	-6764	23716	22982	22566	21832	21416	22775	21625	38	6650	500	16020	50	1	7506711	1730	11.46	0.64	12	0.55	2011.00	35921.00	27000	20220826	-14.63	16250	20220930	41.85	24800	-7.06	20230704	17250	33.62	20230103	27000	-14.63	20220826	16250	41.85	20220930	1.48	N	100840	500	37 억		231678	N	N	3	N	00	N
115	20230810	150643	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22900	650	2	2.92	907122600	39777	111.31	22450	23400	22100	28900	15600	22250	22805.20	3.09	0	-6371	23716	22982	22566	21832	21416	22775	21625	38	6650	500	16020	50	1	7506711	1719	11.39	0.64	12	0.53	2011.00	35921.00	27000	20220826	-15.19	16250	20220930	40.92	24800	-7.66	20230704	17250	32.75	20230103	27000	-15.19	20220826	16250	40.92	20220930	1.48	N	100840	500	37 억		231678	N	N	2	N	00	N
116	20230810	140643	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23150	900	2	4.04	682335050	30015	83.99	22450	23400	22100	28900	15600	22250	22733.14	3.09	0	-5351	23716	22982	22566	21832	21416	22775	21625	38	6650	500	16020	50	1	7506711	1738	11.51	0.64	12	0.40	2011.00	35921.00	27000	20220826	-14.26	16250	20220930	42.46	24800	-6.65	20230704	17250	34.20	20230103	27000	-14.26	20220826	16250	42.46	20220930	1.48	N	100840	500	37 억		231678	N	N	2	N	00	N
117	20230810	130638	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22450	200	2	0.90	294890700	13111	36.69	22450	22800	22100	28900	15600	22250	22491.85	3.09	0	-5014	23716	22982	22566	21832	21416	22775	21625	38	6650	500	16020	50	1	7506711	1685	11.16	0.62	12	0.17	2011.00	35921.00	27000	20220826	-16.85	16250	20220930	38.15	24800	-9.48	20230704	17250	30.14	20230103	27000	-16.85	20220826	16250	38.15	20220930	1.48	N	100840	500	37 억		231678	N	N	2	N	00	N
118	20230810	120649	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22500	250	2	1.12	234983000	10438	29.21	22450	22800	22100	28900	15600	22250	22512.26	3.09	0	-2841	23716	22982	22566	21832	21416	22775	21625	38	6650	500	16020	50	1	7506711	1689	11.19	0.63	12	0.14	2011.00	35921.00	27000	20220826	-16.67	16250	20220930	38.46	24800	-9.27	20230704	17250	30.43	20230103	27000	-16.67	20220826	16250	38.46	20220930	1.48	N	100840	500	37 억		231678	N	N	2	N	00	N
119	20230810	110650	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22750	500	2	2.25	159086300	7085	19.83	22450	22750	22100	28900	15600	22250	22453.96	3.09	0	-829	23716	22982	22566	21832	21416	22775	21625	38	6650	500	16020	50	1	7506711	1708	11.31	0.63	12	0.09	2011.00	35921.00	27000	20220826	-15.74	16250	20220930	40.00	24800	-8.27	20230704	17250	31.88	20230103	27000	-15.74	20220826	16250	40.00	20220930	1.48	N	100840	500	37 억		231678	N	N	2	N	00	N
120	20230810	100646	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22450	200	2	0.90	72282850	3229	9.04	22450	22500	22100	28900	15600	22250	22385.52	3.09	0	-1319	23716	22982	22566	21832	21416	22775	21625	38	6650	500	16020	50	1	7506711	1685	11.16	0.62	12	0.04	2011.00	35921.00	27000	20220826	-16.85	16250	20220930	38.15	24800	-9.48	20230704	17250	30.14	20230103	27000	-16.85	20220826	16250	38.15	20220930	1.48	N	100840	500	37 억		231678	N	N	2	N	00	N
121	20230810	090654	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22450	200	2	0.90	31751400	1420	3.97	22450	22450	22100	28900	15600	22250	22360.14	3.09	0	-493	23716	22982	22566	21832	21416	22775	21625	38	6650	500	16020	50	1	7506711	1685	11.16	0.62	12	0.02	2011.00	35921.00	27000	20220826	-16.85	16250	20220930	38.15	24800	-9.48	20230704	17250	30.14	20230103	27000	-16.85	20220826	16250	38.15	20220930	1.48	N	100840	500	37 억		231678	N	N	2	N	00	N
122	20230809	160644	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22250	-750	5	-3.26	803927000	35705	53.91	23300	23300	22150	29900	16100	23000	22515.33	3.28	0	-13427	24300	23650	22700	22050	21100	23975	22375	38	6900	500	16560	50	1	7506711	1670	11.06	0.62	12	0.48	2011.00	35921.00	27000	20220826	-17.59	16250	20220930	36.92	24800	-10.28	20230704	17250	28.99	20230103	27000	-17.59	20220826	16250	36.92	20220930	1.51	N	100840	500	37 억		246017	N	N	2	N	00	N
123	20230809	150636	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22250	-750	5	-3.26	759078450	33690	50.87	23300	23300	22150	29900	16100	23000	22530.54	3.28	0	-12906	24300	23650	22700	22050	21100	23975	22375	38	6900	500	16560	50	1	7506711	1670	11.06	0.62	12	0.45	2011.00	35921.00	27000	20220826	-17.59	16250	20220930	36.92	24800	-10.28	20230704	17250	28.99	20230103	27000	-17.59	20220826	16250	36.92	20220930	1.51	N	100840	500	37 억		246017	N	N	2	N	00	N
124	20230809	140636	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22250	-750	5	-3.26	694612850	30798	46.51	23300	23300	22150	29900	16100	23000	22553.08	3.28	0	-11401	24300	23650	22700	22050	21100	23975	22375	38	6900	500	16560	50	1	7506711	1670	11.06	0.62	12	0.41	2011.00	35921.00	27000	20220826	-17.59	16250	20220930	36.92	24800	-10.28	20230704	17250	28.99	20230103	27000	-17.59	20220826	16250	36.92	20220930	1.51	N	100840	500	37 억		246017	N	N	2	N	00	N
125	20230809	130651	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22500	-500	5	-2.17	559275400	24732	37.35	23300	23300	22400	29900	16100	23000	22612.62	3.28	0	-9863	24300	23650	22700	22050	21100	23975	22375	38	6900	500	16560	50	1	7506711	1689	11.19	0.63	12	0.33	2011.00	35921.00	27000	20220826	-16.67	16250	20220930	38.46	24800	-9.27	20230704	17250	30.43	20230103	27000	-16.67	20220826	16250	38.46	20220930	1.51	N	100840	500	37 억		246017	N	N	2	N	00	N
126	20230809	120647	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22550	-450	5	-1.96	522472750	23092	34.87	23300	23300	22450	29900	16100	23000	22624.86	3.28	0	-8766	24300	23650	22700	22050	21100	23975	22375	38	6900	500	16560	50	1	7506711	1693	11.21	0.63	12	0.31	2011.00	35921.00	27000	20220826	-16.48	16250	20220930	38.77	24800	-9.07	20230704	17250	30.72	20230103	27000	-16.48	20220826	16250	38.77	20220930	1.51	N	100840	500	37 억		246017	N	N	2	N	00	N
127	20230809	110645	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22650	-350	5	-1.52	452558550	19990	30.18	23300	23300	22450	29900	16100	23000	22638.31	3.28	0	-7264	24300	23650	22700	22050	21100	23975	22375	38	6900	500	16560	50	1	7506711	1700	11.26	0.63	12	0.27	2011.00	35921.00	27000	20220826	-16.11	16250	20220930	39.38	24800	-8.67	20230704	17250	31.30	20230103	27000	-16.11	20220826	16250	39.38	20220930	1.51	N	100840	500	37 억		246017	N	N	2	N	00	N
128	20230809	100635	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22650	-350	5	-1.52	320062450	14120	21.32	23300	23300	22450	29900	16100	23000	22666.08	3.28	0	-2073	24300	23650	22700	22050	21100	23975	22375	38	6900	500	16560	50	1	7506711	1700	11.26	0.63	12	0.19	2011.00	35921.00	27000	20220826	-16.11	16250	20220930	39.38	24800	-8.67	20230704	17250	31.30	20230103	27000	-16.11	20220826	16250	39.38	20220930	1.51	N	100840	500	37 억		246017	N	N	2	N	00	N
129	20230809	090638	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22700	-300	5	-1.30	71653300	3131	4.73	23300	23300	22700	29900	16100	23000	22883.18	3.28	0	-698	24300	23650	22700	22050	21100	23975	22375	38	6900	500	16560	50	1	7506711	1704	11.29	0.63	12	0.04	2011.00	35921.00	27000	20220826	-15.93	16250	20220930	39.69	24800	-8.47	20230704	17250	31.59	20230103	27000	-15.93	20220826	16250	39.69	20220930	1.51	N	100840	500	37 억		246017	N	N	2	N	00	N
130	20230808	160651	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23000	900	2	4.07	1523397150	66215	444.60	21750	23350	21750	28700	15500	22100	23006.84	3.05	0	15945	22833	22466	21933	21566	21033	22650	21750	38	6600	500	15910	50	1	7506711	1727	11.44	0.64	12	0.88	2011.00	35921.00	27000	20220826	-14.81	16250	20220930	41.54	24800	-7.26	20230704	17250	33.33	20230103	27000	-14.81	20220826	16250	41.54	20220930	1.52	N	100840	500	37 억		228683	N	N	2	N	00	N
131	20230808	150642	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23000	900	2	4.07	1490158350	64766	434.88	21750	23350	21750	28700	15500	22100	23008.34	3.05	0	15872	22833	22466	21933	21566	21033	22650	21750	38	6600	500	15910	50	1	7506711	1727	11.44	0.64	12	0.86	2011.00	35921.00	27000	20220826	-14.81	16250	20220930	41.54	24800	-7.26	20230704	17250	33.33	20230103	27000	-14.81	20220826	16250	41.54	20220930	1.52	N	100840	500	37 억		228683	N	N	1	N	00	N
132	20230808	140640	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23200	1100	2	4.98	1380469300	60017	402.99	21750	23350	21750	28700	15500	22100	23001.30	3.05	0	16485	22833	22466	21933	21566	21033	22650	21750	38	6600	500	15910	50	1	7506711	1742	11.54	0.65	12	0.80	2011.00	35921.00	27000	20220826	-14.07	16250	20220930	42.77	24800	-6.45	20230704	17250	34.49	20230103	27000	-14.07	20220826	16250	42.77	20220930	1.52	N	100840	500	37 억		228683	N	N	1	N	00	N
133	20230808	130632	55	40.00	KOSPI		기계	N	N	N	Y	40	N	23200	1100	2	4.98	1200538200	52276	351.01	21750	23300	21750	28700	15500	22100	22965.38	3.05	0	15098	22833	22466	21933	21566	21033	22650	21750	38	6600	500	15910	50	1	7506711	1742	11.54	0.65	12	0.70	2011.00	35921.00	27000	20220826	-14.07	16250	20220930	42.77	24800	-6.45	20230704	17250	34.49	20230103	27000	-14.07	20220826	16250	42.77	20220930	1.52	N	100840	500	37 억		228683	N	N	1	N	00	N
134	20230808	120638	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22950	850	2	3.85	936362950	40859	274.35	21750	23300	21750	28700	15500	22100	22916.93	3.05	0	11010	22833	22466	21933	21566	21033	22650	21750	38	6600	500	15910	50	1	7506711	1723	11.41	0.64	12	0.54	2011.00	35921.00	27000	20220826	-15.00	16250	20220930	41.23	24800	-7.46	20230704	17250	33.04	20230103	27000	-15.00	20220826	16250	41.23	20220930	1.52	N	100840	500	37 억		228683	N	N	1	N	00	N
135	20230808	110630	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22850	750	2	3.39	856819450	37387	251.04	21750	23300	21750	28700	15500	22100	22917.58	3.05	0	10055	22833	22466	21933	21566	21033	22650	21750	38	6600	500	15910	50	1	7506711	1715	11.36	0.64	12	0.50	2011.00	35921.00	27000	20220826	-15.37	16250	20220930	40.62	24800	-7.86	20230704	17250	32.46	20230103	27000	-15.37	20220826	16250	40.62	20220930	1.52	N	100840	500	37 억		228683	N	N	1	N	00	N
136	20230808	100641	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22950	850	2	3.85	721453100	31483	211.39	21750	23300	21750	28700	15500	22100	22915.64	3.05	0	10249	22833	22466	21933	21566	21033	22650	21750	38	6600	500	15910	50	1	7506711	1723	11.41	0.64	12	0.42	2011.00	35921.00	27000	20220826	-15.00	16250	20220930	41.23	24800	-7.46	20230704	17250	33.04	20230103	27000	-15.00	20220826	16250	41.23	20220930	1.52	N	100840	500	37 억		228683	N	N	1	N	00	N
137	20230808	090642	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22000	-100	5	-0.45	15413800	707	4.75	21750	22100	21750	28700	15500	22100	21801.70	3.05	0	-68	22833	22466	21933	21566	21033	22650	21750	38	6600	500	15910	50	1	7506711	1651	10.94	0.61	12	0.01	2011.00	35921.00	27000	20220826	-18.52	16250	20220930	35.38	24800	-11.29	20230704	17250	27.54	20230103	27000	-18.52	20220826	16250	35.38	20220930	1.52	N	100840	500	37 억		228683	N	N	1	N	00	N
138	20230807	160637	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	150	2	0.68	324258050	14873	129.90	21750	22300	21400	28500	15400	21950	21800.64	3.09	0	-3046	22550	22250	21800	21500	21050	22400	21650	38	6550	500	15800	50	1	7506711	1659	10.99	0.62	12	0.20	2011.00	35921.00	27000	20220826	-18.15	16250	20220804	36.00	24800	-10.89	20230704	17250	28.12	20230103	27000	-18.15	20220826	16250	36.00	20220930	1.53	N	100840	500	37 억		231601	N	N	1	N	00	N
139	20230807	150637	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22150	200	2	0.91	319794400	14671	128.13	21750	22300	21400	28500	15400	21950	21797.72	3.09	0	-3008	22550	22250	21800	21500	21050	22400	21650	38	6550	500	15800	50	1	7506711	1663	11.01	0.62	12	0.20	2011.00	35921.00	27000	20220826	-17.96	16250	20220804	36.31	24800	-10.69	20230704	17250	28.41	20230103	27000	-17.96	20220826	16250	36.31	20220930	1.53	N	100840	500	37 억		231601	N	N	1	N	00	N
140	20230807	140639	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21750	-200	5	-0.91	191444950	8856	77.34	21750	21950	21400	28500	15400	21950	21617.54	3.09	0	-1412	22550	22250	21800	21500	21050	22400	21650	38	6550	500	15800	50	1	7506711	1633	10.82	0.61	12	0.12	2011.00	35921.00	27000	20220826	-19.44	16250	20220804	33.85	24800	-12.30	20230704	17250	26.09	20230103	27000	-19.44	20220826	16250	33.85	20220930	1.53	N	100840	500	37 억		231601	N	N	1	N	00	N
141	20230807	130633	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	-150	5	-0.68	182259450	8433	73.65	21750	21950	21400	28500	15400	21950	21612.65	3.09	0	-1354	22550	22250	21800	21500	21050	22400	21650	38	6550	500	15800	50	1	7506711	1636	10.84	0.61	12	0.11	2011.00	35921.00	27000	20220826	-19.26	16250	20220804	34.15	24800	-12.10	20230704	17250	26.38	20230103	27000	-19.26	20220826	16250	34.15	20220930	1.53	N	100840	500	37 억		231601	N	N	1	N	00	N
142	20230807	120632	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	-300	5	-1.37	144228500	6676	58.31	21750	21950	21400	28500	15400	21950	21604.03	3.09	0	-344	22550	22250	21800	21500	21050	22400	21650	38	6550	500	15800	50	1	7506711	1625	10.77	0.60	12	0.09	2011.00	35921.00	27000	20220826	-19.81	16250	20220804	33.23	24800	-12.70	20230704	17250	25.51	20230103	27000	-19.81	20220826	16250	33.23	20220930	1.53	N	100840	500	37 억		231601	N	N	1	N	00	N
143	20230807	110628	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	-350	5	-1.59	125050450	5788	50.55	21750	21950	21400	28500	15400	21950	21605.12	3.09	0	-520	22550	22250	21800	21500	21050	22400	21650	38	6550	500	15800	50	1	7506711	1621	10.74	0.60	12	0.08	2011.00	35921.00	27000	20220826	-20.00	16250	20220804	32.92	24800	-12.90	20230704	17250	25.22	20230103	27000	-20.00	20220826	16250	32.92	20220930	1.53	N	100840	500	37 억		231601	N	N	1	N	00	N
144	20230807	100634	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	-300	5	-1.37	81080700	3748	32.73	21750	21950	21500	28500	15400	21950	21633.06	3.09	0	-609	22550	22250	21800	21500	21050	22400	21650	38	6550	500	15800	50	1	7506711	1625	10.77	0.60	12	0.05	2011.00	35921.00	27000	20220826	-19.81	16250	20220804	33.23	24800	-12.70	20230704	17250	25.51	20230103	27000	-19.81	20220826	16250	33.23	20220930	1.53	N	100840	500	37 억		231601	N	N	1	N	00	N
145	20230807	090633	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21700	-250	5	-1.14	10879600	500	4.37	21750	21950	21700	28500	15400	21950	21759.20	3.09	0	-459	22550	22250	21800	21500	21050	22400	21650	38	6550	500	15800	50	1	7506711	1629	10.79	0.60	12	0.01	2011.00	35921.00	27000	20220826	-19.63	16250	20220804	33.54	24800	-12.50	20230704	17250	25.80	20230103	27000	-19.63	20220826	16250	33.54	20220930	1.53	N	100840	500	37 억		231601	N	N	1	N	00	N
146	20230804	160628	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21950	350	2	1.62	249655450	11422	83.51	21600	22100	21350	28050	15150	21600	21857.42	3.13	0	-3327	22300	21950	21550	21200	20800	21750	21000	38	6450	500	15550	50	1	7506711	1648	10.91	0.61	12	0.15	2011.00	35921.00	27000	20220826	-18.70	16200	20220803	35.49	24800	-11.49	20230704	17250	27.25	20230103	27000	-18.70	20220826	16250	35.08	20220804	1.54	N	100840	500	37 억		235206	N	N	1	N	00	N
147	20230804	150628	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22000	400	2	1.85	235533200	10779	78.81	21600	22100	21350	28050	15150	21600	21851.12	3.13	0	-3277	22300	21950	21550	21200	20800	21750	21000	38	6450	500	15550	50	1	7506711	1651	10.94	0.61	12	0.14	2011.00	35921.00	27000	20220826	-18.52	16200	20220803	35.80	24800	-11.29	20230704	17250	27.54	20230103	27000	-18.52	20220826	16250	35.38	20220804	1.54	N	100840	500	37 억		235206	N	N	1	N	00	N
148	20230804	140638	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	500	2	2.31	190405800	8730	63.83	21600	22100	21350	28050	15150	21600	21810.52	3.13	0	-2589	22300	21950	21550	21200	20800	21750	21000	38	6450	500	15550	50	1	7506711	1659	10.99	0.62	12	0.12	2011.00	35921.00	27000	20220826	-18.15	16200	20220803	36.42	24800	-10.89	20230704	17250	28.12	20230103	27000	-18.15	20220826	16250	36.00	20220804	1.54	N	100840	500	37 억		235206	N	N	1	N	00	N
149	20230804	130627	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22050	450	2	2.08	121144650	5584	40.82	21600	22100	21350	28050	15150	21600	21694.96	3.13	0	-707	22300	21950	21550	21200	20800	21750	21000	38	6450	500	15550	50	1	7506711	1655	10.96	0.61	12	0.07	2011.00	35921.00	27000	20220826	-18.33	16200	20220803	36.11	24800	-11.09	20230704	17250	27.83	20230103	27000	-18.33	20220826	16250	35.69	20220804	1.54	N	100840	500	37 억		235206	N	N	1	N	00	N
150	20230804	120626	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	200	2	0.93	81426800	3771	27.57	21600	21850	21350	28050	15150	21600	21592.89	3.13	0	-288	22300	21950	21550	21200	20800	21750	21000	38	6450	500	15550	50	1	7506711	1636	10.84	0.61	12	0.05	2011.00	35921.00	27000	20220826	-19.26	16200	20220803	34.57	24800	-12.10	20230704	17250	26.38	20230103	27000	-19.26	20220826	16250	34.15	20220804	1.54	N	100840	500	37 억		235206	N	N	1	N	00	N
151	20230804	110631	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	-150	5	-0.69	40690350	1892	13.83	21600	21850	21350	28050	15150	21600	21506.53	3.13	0	-386	22300	21950	21550	21200	20800	21750	21000	38	6450	500	15550	50	1	7506711	1610	10.67	0.60	12	0.03	2011.00	35921.00	27000	20220826	-20.56	16200	20220803	32.41	24800	-13.51	20230704	17250	24.35	20230103	27000	-20.56	20220826	16250	32.00	20220804	1.54	N	100840	500	37 억		235206	N	N	1	N	00	N
152	20230804	100623	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	-50	5	-0.23	25611200	1190	8.70	21600	21850	21350	28050	15150	21600	21522.02	3.13	0	-472	22300	21950	21550	21200	20800	21750	21000	38	6450	500	15550	50	1	7506711	1618	10.72	0.60	12	0.02	2011.00	35921.00	27000	20220826	-20.19	16200	20220803	33.02	24800	-13.10	20230704	17250	24.93	20230103	27000	-20.19	20220826	16250	32.62	20220804	1.54	N	100840	500	37 억		235206	N	N	1	N	00	N
153	20230804	090622	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	200	2	0.93	369200	17	0.12	21600	21850	21600	28050	15150	21600	21717.65	3.13	0	-5	22300	21950	21550	21200	20800	21750	21000	38	6450	500	15550	50	1	7506711	1636	10.84	0.61	12	0.00	2011.00	35921.00	27000	20220826	-19.26	16200	20220803	34.57	24800	-12.10	20230704	17250	26.38	20230103	27000	-19.26	20220826	16250	34.15	20220804	1.54	N	100840	500	37 억		235206	N	N	1	N	00	N
154	20230803	160624	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	-100	5	-0.46	292872850	13669	64.92	21700	21900	21150	28200	15200	21700	21425.42	3.15	0	-1777	22700	22200	21850	21350	21000	22025	21175	38	6500	500	15620	50	1	7506711	1621	10.74	0.60	12	0.18	2011.00	35921.00	27000	20220826	-20.00	16200	20220803	33.33	24800	-12.90	20230704	17250	25.22	20230103	27000	-20.00	20220826	16200	33.33	20220803	1.51	N	100840	500	37 억		236427	N	N	1	N	00	N
155	20230803	150627	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21850	150	2	0.69	273955900	12796	60.77	21700	21900	21150	28200	15200	21700	21409.50	3.15	0	-1475	22700	22200	21850	21350	21000	22025	21175	38	6500	500	15620	50	1	7506711	1640	10.87	0.61	12	0.17	2011.00	35921.00	27000	20220826	-19.07	16200	20220803	34.88	24800	-11.90	20230704	17250	26.67	20230103	27000	-19.07	20220826	16200	34.88	20220803	1.51	N	100840	500	37 억		236427	N	N	2	N	00	N
156	20230803	140621	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21550	-150	5	-0.69	237687400	11124	52.83	21700	21800	21150	28200	15200	21700	21367.08	3.15	0	-1411	22700	22200	21850	21350	21000	22025	21175	38	6500	500	15620	50	1	7506711	1618	10.72	0.60	12	0.15	2011.00	35921.00	27000	20220826	-20.19	16200	20220803	33.02	24800	-13.10	20230704	17250	24.93	20230103	27000	-20.19	20220826	16200	33.02	20220803	1.51	N	100840	500	37 억		236427	N	N	2	N	00	N
157	20230803	130625	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	-300	5	-1.38	212948700	9970	47.35	21700	21800	21150	28200	15200	21700	21358.95	3.15	0	-1258	22700	22200	21850	21350	21000	22025	21175	38	6500	500	15620	50	1	7506711	1606	10.64	0.60	12	0.13	2011.00	35921.00	27000	20220826	-20.74	16200	20220803	32.10	24800	-13.71	20230704	17250	24.06	20230103	27000	-20.74	20220826	16200	32.10	20220803	1.51	N	100840	500	37 억		236427	N	N	2	N	00	N
158	20230803	120627	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21400	-300	5	-1.38	187460400	8776	41.68	21700	21800	21150	28200	15200	21700	21360.57	3.15	0	-1408	22700	22200	21850	21350	21000	22025	21175	38	6500	500	15620	50	1	7506711	1606	10.64	0.60	12	0.12	2011.00	35921.00	27000	20220826	-20.74	16200	20220803	32.10	24800	-13.71	20230704	17250	24.06	20230103	27000	-20.74	20220826	16200	32.10	20220803	1.51	N	100840	500	37 억		236427	N	N	2	N	00	N
159	20230803	110620	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	-250	5	-1.15	127698600	5966	28.33	21700	21800	21150	28200	15200	21700	21404.39	3.15	0	-2335	22700	22200	21850	21350	21000	22025	21175	38	6500	500	15620	50	1	7506711	1610	10.67	0.60	12	0.08	2011.00	35921.00	27000	20220826	-20.56	16200	20220803	32.41	24800	-13.51	20230704	17250	24.35	20230103	27000	-20.56	20220826	16200	32.41	20220803	1.51	N	100840	500	37 억		236427	N	N	2	N	00	N
160	20230803	100618	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21600	-100	5	-0.46	67041450	3122	14.83	21700	21800	21250	28200	15200	21700	21473.88	3.15	0	16	22700	22200	21850	21350	21000	22025	21175	38	6500	500	15620	50	1	7506711	1621	10.74	0.60	12	0.04	2011.00	35921.00	27000	20220826	-20.00	16200	20220803	33.33	24800	-12.90	20230704	17250	25.22	20230103	27000	-20.00	20220826	16200	33.33	20220803	1.51	N	100840	500	37 억		236427	N	N	2	N	00	N
161	20230803	090618	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21450	-250	5	-1.15	9164500	425	2.02	21700	21800	21450	28200	15200	21700	21563.53	3.15	0	-98	22700	22200	21850	21350	21000	22025	21175	38	6500	500	15620	50	1	7506711	1610	10.67	0.60	12	0.01	2011.00	35921.00	27000	20220826	-20.56	16200	20220803	32.41	24800	-13.51	20230704	17250	24.35	20230103	27000	-20.56	20220826	16200	32.41	20220803	1.51	N	100840	500	37 억		236427	N	N	2	N	00	N
162	20230802	160622	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21700	-600	5	-2.69	455526000	20820	112.21	22000	22350	21500	28950	15650	22300	21879.01	3.12	0	1348	22800	22550	22200	21950	21600	22375	21775	38	6650	500	16050	50	1	7506711	1629	10.79	0.60	12	0.28	2011.00	35921.00	27000	20220826	-19.63	16200	20220803	33.95	24800	-12.50	20230704	17250	25.80	20230103	27000	-19.63	20220826	16200	33.95	20220803	1.53	N	100840	500	37 억		233973	N	N	2	N	00	N
163	20230802	150631	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21800	-500	5	-2.24	426193300	19471	104.94	22000	22350	21500	28950	15650	22300	21888.34	3.12	0	1549	22800	22550	22200	21950	21600	22375	21775	38	6650	500	16050	50	1	7506711	1636	10.84	0.61	12	0.26	2011.00	35921.00	27000	20220826	-19.26	16200	20220803	34.57	24800	-12.10	20230704	17250	26.38	20230103	27000	-19.26	20220826	16200	34.57	20220803	1.53	N	100840	500	37 억		233973	N	N	2	N	00	N
164	20230802	140624	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21650	-650	5	-2.91	386904400	17667	95.22	22000	22350	21500	28950	15650	22300	21899.54	3.12	0	1103	22800	22550	22200	21950	21600	22375	21775	38	6650	500	16050	50	1	7506711	1625	10.77	0.60	12	0.24	2011.00	35921.00	27000	20220826	-19.81	16200	20220803	33.64	24800	-12.70	20230704	17250	25.51	20230103	27000	-19.81	20220826	16200	33.64	20220803	1.53	N	100840	500	37 억		233973	N	N	2	N	00	N
165	20230802	130621	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21850	-450	5	-2.02	210004750	9507	51.24	22000	22350	21750	28950	15650	22300	22089.20	3.12	0	-1502	22800	22550	22200	21950	21600	22375	21775	38	6650	500	16050	50	1	7506711	1640	10.87	0.61	12	0.13	2011.00	35921.00	27000	20220826	-19.07	16200	20220803	34.88	24800	-11.90	20230704	17250	26.67	20230103	27000	-19.07	20220826	16200	34.88	20220803	1.53	N	100840	500	37 억		233973	N	N	2	N	00	N
166	20230802	120615	55	40.00	KOSPI		기계	N	N	N	Y	40	N	21850	-450	5	-2.02	194395350	8794	47.40	22000	22350	21750	28950	15650	22300	22105.16	3.12	0	-1368	22800	22550	22200	21950	21600	22375	21775	38	6650	500	16050	50	1	7506711	1640	10.87	0.61	12	0.12	2011.00	35921.00	27000	20220826	-19.07	16200	20220803	34.88	24800	-11.90	20230704	17250	26.67	20230103	27000	-19.07	20220826	16200	34.88	20220803	1.53	N	100840	500	37 억		233973	N	N	2	N	00	N
167	20230802	110615	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22050	-250	5	-1.12	130154100	5860	31.58	22000	22350	21950	28950	15650	22300	22210.40	3.12	0	-318	22800	22550	22200	21950	21600	22375	21775	38	6650	500	16050	50	1	7506711	1655	10.96	0.61	12	0.08	2011.00	35921.00	27000	20220826	-18.33	16200	20220803	36.11	24800	-11.09	20230704	17250	27.83	20230103	27000	-18.33	20220826	16200	36.11	20220803	1.53	N	100840	500	37 억		233973	N	N	2	N	00	N
168	20230802	100617	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22200	-100	5	-0.45	60481500	2729	14.71	22000	22250	21950	28950	15650	22300	22161.86	3.12	0	-422	22800	22550	22200	21950	21600	22375	21775	38	6650	500	16050	50	1	7506711	1666	11.04	0.62	12	0.04	2011.00	35921.00	27000	20220826	-17.78	16200	20220803	37.04	24800	-10.48	20230704	17250	28.70	20230103	27000	-17.78	20220826	16200	37.04	20220803	1.53	N	100840	500	37 억		233973	N	N	2	N	00	N
169	20230802	090617	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22200	-100	5	-0.45	6992400	317	1.71	22000	22250	21950	28950	15650	22300	22047.70	3.12	0	13	22800	22550	22200	21950	21600	22375	21775	38	6650	500	16050	50	1	7506711	1666	11.04	0.62	12	0.00	2011.00	35921.00	27000	20220826	-17.78	16200	20220803	37.04	24800	-10.48	20230704	17250	28.70	20230103	27000	-17.78	20220826	16200	37.04	20220803	1.53	N	100840	500	37 억		233973	N	N	2	N	00	N
170	20230801	160618	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22300	100	2	0.45	408745400	18467	58.36	22400	22450	21850	28850	15550	22200	22133.67	3.16	0	-3103	22733	22466	22133	21866	21533	22600	22000	38	6650	500	15980	50	1	7506711	1674	11.09	0.62	12	0.25	2011.00	35921.00	27000	20220826	-17.41	16150	20220729	38.08	24800	-10.08	20230704	17250	29.28	20230103	27000	-17.41	20220826	16200	37.65	20220803	1.47	N	100840	500	37 억		237137	N	N	2	N	00	N
171	20230801	150614	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22200	0	3	0.00	369016850	16682	52.72	22400	22450	21850	28850	15550	22200	22120.66	3.16	0	-3211	22733	22466	22133	21866	21533	22600	22000	38	6650	500	15980	50	1	7506711	1666	11.04	0.62	12	0.22	2011.00	35921.00	27000	20220826	-17.78	16150	20220729	37.46	24800	-10.48	20230704	17250	28.70	20230103	27000	-17.78	20220826	16200	37.04	20220803	1.47	N	100840	500	37 억		237137	N	N	1	N	00	N
172	20230801	140626	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	-100	5	-0.45	298122200	13491	42.63	22400	22450	21850	28850	15550	22200	22097.86	3.16	0	-3225	22733	22466	22133	21866	21533	22600	22000	38	6650	500	15980	50	1	7506711	1659	10.99	0.62	12	0.18	2011.00	35921.00	27000	20220826	-18.15	16150	20220729	36.84	24800	-10.89	20230704	17250	28.12	20230103	27000	-18.15	20220826	16200	36.42	20220803	1.47	N	100840	500	37 억		237137	N	N	1	N	00	N
173	20230801	130613	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	-100	5	-0.45	213802600	9675	30.57	22400	22450	21850	28850	15550	22200	22098.46	3.16	0	-2755	22733	22466	22133	21866	21533	22600	22000	38	6650	500	15980	50	1	7506711	1659	10.99	0.62	12	0.13	2011.00	35921.00	27000	20220826	-18.15	16150	20220729	36.84	24800	-10.89	20230704	17250	28.12	20230103	27000	-18.15	20220826	16200	36.42	20220803	1.47	N	100840	500	37 억		237137	N	N	1	N	00	N
174	20230801	120613	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22150	-50	5	-0.23	177690950	8036	25.40	22400	22450	21850	28850	15550	22200	22111.87	3.16	0	-2147	22733	22466	22133	21866	21533	22600	22000	38	6650	500	15980	50	1	7506711	1663	11.01	0.62	12	0.11	2011.00	35921.00	27000	20220826	-17.96	16150	20220729	37.15	24800	-10.69	20230704	17250	28.41	20230103	27000	-17.96	20220826	16200	36.73	20220803	1.47	N	100840	500	37 억		237137	N	N	1	N	00	N
175	20230801	110610	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22100	-100	5	-0.45	87885600	3955	12.50	22400	22450	22050	28850	15550	22200	22221.39	3.16	0	-889	22733	22466	22133	21866	21533	22600	22000	38	6650	500	15980	50	1	7506711	1659	10.99	0.62	12	0.05	2011.00	35921.00	27000	20220826	-18.15	16150	20220729	36.84	24800	-10.89	20230704	17250	28.12	20230103	27000	-18.15	20220826	16200	36.42	20220803	1.47	N	100840	500	37 억		237137	N	N	1	N	00	N
176	20230801	100615	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22400	200	2	0.90	59775100	2689	8.50	22400	22400	22050	28850	15550	22200	22229.49	3.16	0	-69	22733	22466	22133	21866	21533	22600	22000	38	6650	500	15980	50	1	7506711	1682	11.14	0.62	12	0.04	2011.00	35921.00	27000	20220826	-17.04	16150	20220729	38.70	24800	-9.68	20230704	17250	29.86	20230103	27000	-17.04	20220826	16200	38.27	20220803	1.47	N	100840	500	37 억		237137	N	N	1	N	00	N
177	20230801	090609	55	40.00	KOSPI		기계	N	N	N	Y	40	N	22150	-50	5	-0.23	2458300	110	0.35	22400	22400	22150	28850	15550	22200	22348.18	3.16	0	-15	22733	22466	22133	21866	21533	22600	22000	38	6650	500	15980	50	1	7506711	1663	11.01	0.62	12	0.00	2011.00	35921.00	27000	20220826	-17.96	16150	20220729	37.15	24800	-10.69	20230704	17250	28.41	20230103	27000	-17.96	20220826	16200	36.73	20220803	1.47	N	100840	500	37 억		237137	N	N	1	N	00	N