KissMeData/010820/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	160253	00	50.00	KOSPI		기계	N	N	N	N	50	N	3670	20	2	0.55	2181471350	595017	126.15	3695	3710	3630	4745	2555	3650	3666.16	2.85	0	-4573	3690	3670	3640	3620	3590	3680	3630	244	1095	500	2620	5	1	48771938	1790	99.19	3.10	12	1.22	37.00	1182.00	5410	20230518	-32.16	2605	20221013	40.88	5410	-32.16	20230518	3010	21.93	20230313	5410	-32.16	20230518	2605	40.88	20221013	4.20	N	010820	500	243 억		1392312	N	N	0	N	00	N
3	20230831	150329	00	50.00	KOSPI		기계	N	N	N	N	50	N	3670	20	2	0.55	1952355280	532477	112.89	3695	3710	3630	4745	2555	3650	3666.55	2.85	0	1463	3690	3670	3640	3620	3590	3680	3630	244	1095	500	2620	5	1	48771938	1790	99.19	3.10	12	1.09	37.00	1182.00	5410	20230518	-32.16	2605	20221013	40.88	5410	-32.16	20230518	3010	21.93	20230313	5410	-32.16	20230518	2605	40.88	20221013	4.20	N	010820	500	243 억		1392312	N	N	0	N	00	N
4	20230831	140343	00	50.00	KOSPI		기계	N	N	N	N	50	N	3690	40	2	1.10	1698727475	463367	98.24	3695	3710	3630	4745	2555	3650	3666.05	2.85	0	16341	3690	3670	3640	3620	3590	3680	3630	244	1095	500	2620	5	1	48771938	1800	99.73	3.12	12	0.95	37.00	1182.00	5410	20230518	-31.79	2605	20221013	41.65	5410	-31.79	20230518	3010	22.59	20230313	5410	-31.79	20230518	2605	41.65	20221013	4.20	N	010820	500	243 억		1392312	N	N	0	N	00	N
5	20230831	130336	00	50.00	KOSPI		기계	N	N	N	N	50	N	3665	15	2	0.41	1299625175	355125	75.29	3695	3695	3630	4745	2555	3650	3659.63	2.85	0	10644	3690	3670	3640	3620	3590	3680	3630	244	1095	500	2620	5	1	48771938	1787	99.05	3.10	12	0.73	37.00	1182.00	5410	20230518	-32.26	2605	20221013	40.69	5410	-32.26	20230518	3010	21.76	20230313	5410	-32.26	20230518	2605	40.69	20221013	4.20	N	010820	500	243 억		1392312	N	N	0	N	00	N
6	20230831	120339	00	50.00	KOSPI		기계	N	N	N	N	50	N	3675	25	2	0.68	1030385860	281614	59.70	3695	3695	3630	4745	2555	3650	3658.86	2.85	0	-2840	3690	3670	3640	3620	3590	3680	3630	244	1095	500	2620	5	1	48771938	1792	99.32	3.11	12	0.58	37.00	1182.00	5410	20230518	-32.07	2605	20221013	41.07	5410	-32.07	20230518	3010	22.09	20230313	5410	-32.07	20230518	2605	41.07	20221013	4.20	N	010820	500	243 억		1392312	N	N	0	N	00	N
7	20230831	110451	00	50.00	KOSPI		기계	N	N	N	N	50	N	3655	5	2	0.14	771153510	210807	44.69	3695	3695	3630	4745	2555	3650	3658.10	2.85	0	-6681	3690	3670	3640	3620	3590	3680	3630	244	1095	500	2620	5	1	48771938	1783	98.78	3.09	12	0.43	37.00	1182.00	5410	20230518	-32.44	2605	20221013	40.31	5410	-32.44	20230518	3010	21.43	20230313	5410	-32.44	20230518	2605	40.31	20221013	4.20	N	010820	500	243 억		1392312	N	N	0	N	00	N
8	20230831	100403	00	50.00	KOSPI		기계	N	N	N	N	50	N	3650	0	3	0.00	413834290	113089	23.98	3695	3695	3635	4745	2555	3650	3659.37	2.85	0	-6474	3690	3670	3640	3620	3590	3680	3630	244	1095	500	2620	5	1	48771938	1780	98.65	3.09	12	0.23	37.00	1182.00	5410	20230518	-32.53	2605	20221013	40.12	5410	-32.53	20230518	3010	21.26	20230313	5410	-32.53	20230518	2605	40.12	20221013	4.20	N	010820	500	243 억		1392312	N	N	0	N	00	N
9	20230831	090312	00	50.00	KOSPI		기계	N	N	N	N	50	N	3655	5	2	0.14	111887785	30406	6.45	3695	3695	3655	4745	2555	3650	3679.79	2.85	0	-2130	3690	3670	3640	3620	3590	3680	3630	244	1095	500	2620	5	1	48771938	1783	98.78	3.09	12	0.06	37.00	1182.00	5410	20230518	-32.44	2605	20221013	40.31	5410	-32.44	20230518	3010	21.43	20230313	5410	-32.44	20230518	2605	40.31	20221013	4.20	N	010820	500	243 억		1392312	N	N	0	N	00	N
10	20230830	160255	00	50.00	KOSPI		기계	N	N	N	N	50	N	3650	20	2	0.55	1671790270	459725	84.74	3630	3660	3610	4715	2545	3630	3636.46	2.60	0	121341	3750	3690	3625	3565	3500	3720	3595	244	1085	500	2610	5	1	48771938	1780	98.65	3.09	12	0.94	37.00	1182.00	5410	20230518	-32.53	2605	20221013	40.12	5410	-32.53	20230518	3010	21.26	20230313	5410	-32.53	20230518	2605	40.12	20221013	4.25	N	010820	500	243 억		1268624	N	N	0	N	00	N
11	20230830	150322	00	50.00	KOSPI		기계	N	N	N	N	50	N	3640	10	2	0.28	1563873905	430133	79.29	3630	3660	3610	4715	2545	3630	3635.82	2.60	0	116051	3750	3690	3625	3565	3500	3720	3595	244	1085	500	2610	5	1	48771938	1775	98.38	3.08	12	0.88	37.00	1182.00	5410	20230518	-32.72	2605	20221013	39.73	5410	-32.72	20230518	3010	20.93	20230313	5410	-32.72	20230518	2605	39.73	20221013	4.25	N	010820	500	243 억		1268624	N	N	0	N	00	N
12	20230830	140343	00	50.00	KOSPI		기계	N	N	N	N	50	N	3645	15	2	0.41	1432355045	394006	72.63	3630	3660	3610	4715	2545	3630	3635.39	2.60	0	114199	3750	3690	3625	3565	3500	3720	3595	244	1085	500	2610	5	1	48771938	1778	98.51	3.08	12	0.81	37.00	1182.00	5410	20230518	-32.62	2605	20221013	39.92	5410	-32.62	20230518	3010	21.10	20230313	5410	-32.62	20230518	2605	39.92	20221013	4.25	N	010820	500	243 억		1268624	N	N	0	N	00	N
13	20230830	130329	00	50.00	KOSPI		기계	N	N	N	N	50	N	3645	15	2	0.41	1297113490	356926	65.79	3630	3660	3610	4715	2545	3630	3634.15	2.60	0	108746	3750	3690	3625	3565	3500	3720	3595	244	1085	500	2610	5	1	48771938	1778	98.51	3.08	12	0.73	37.00	1182.00	5410	20230518	-32.62	2605	20221013	39.92	5410	-32.62	20230518	3010	21.10	20230313	5410	-32.62	20230518	2605	39.92	20221013	4.25	N	010820	500	243 억		1268624	N	N	0	N	00	N
14	20230830	120336	00	50.00	KOSPI		기계	N	N	N	N	50	N	3655	25	2	0.69	1112218145	306084	56.42	3630	3660	3610	4715	2545	3630	3633.73	2.60	0	77795	3750	3690	3625	3565	3500	3720	3595	244	1085	500	2610	5	1	48771938	1783	98.78	3.09	12	0.63	37.00	1182.00	5410	20230518	-32.44	2605	20221013	40.31	5410	-32.44	20230518	3010	21.43	20230313	5410	-32.44	20230518	2605	40.31	20221013	4.25	N	010820	500	243 억		1268624	N	N	0	N	00	N
15	20230830	110442	00	50.00	KOSPI		기계	N	N	N	N	50	N	3635	5	2	0.14	808545210	222659	41.04	3630	3660	3610	4715	2545	3630	3631.33	2.60	0	19593	3750	3690	3625	3565	3500	3720	3595	244	1085	500	2610	5	1	48771938	1773	98.24	3.08	12	0.46	37.00	1182.00	5410	20230518	-32.81	2605	20221013	39.54	5410	-32.81	20230518	3010	20.76	20230313	5410	-32.81	20230518	2605	39.54	20221013	4.25	N	010820	500	243 억		1268624	N	N	0	N	00	N
16	20230830	100354	00	50.00	KOSPI		기계	N	N	N	N	50	N	3640	10	2	0.28	467892290	128646	23.71	3630	3660	3615	4715	2545	3630	3637.16	2.60	0	416	3750	3690	3625	3565	3500	3720	3595	244	1085	500	2610	5	1	48771938	1775	98.38	3.08	12	0.26	37.00	1182.00	5410	20230518	-32.72	2605	20221013	39.73	5410	-32.72	20230518	3010	20.93	20230313	5410	-32.72	20230518	2605	39.73	20221013	4.25	N	010820	500	243 억		1268624	N	N	0	N	00	N
17	20230830	090309	00	50.00	KOSPI		기계	N	N	N	N	50	N	3640	10	2	0.28	74069510	20382	3.76	3630	3645	3630	4715	2545	3630	3634.51	2.60	0	-226	3750	3690	3625	3565	3500	3720	3595	244	1085	500	2610	5	1	48771938	1775	98.38	3.08	12	0.04	37.00	1182.00	5410	20230518	-32.72	2605	20221013	39.73	5410	-32.72	20230518	3010	20.93	20230313	5410	-32.72	20230518	2605	39.73	20221013	4.25	N	010820	500	243 억		1268624	N	N	0	N	00	N
18	20230829	160251	00	50.00	KOSPI		기계	N	N	N	N	50	N	3630	50	2	1.40	1947610805	536479	109.75	3585	3685	3560	4650	2510	3580	3630.36	2.41	0	92739	3720	3650	3550	3480	3380	3685	3515	244	1070	500	2570	5	1	48771938	1770	98.11	3.07	12	1.10	37.00	1182.00	5410	20230518	-32.90	2605	20221013	39.35	5410	-32.90	20230518	3010	20.60	20230313	5410	-32.90	20230518	2605	39.35	20221013	4.24	N	010820	500	243 억		1176033	N	N	0	N	00	N
19	20230829	150325	00	50.00	KOSPI		기계	N	N	N	N	50	N	3640	60	2	1.68	1815251025	500050	102.30	3585	3685	3560	4650	2510	3580	3630.14	2.41	0	98287	3720	3650	3550	3480	3380	3685	3515	244	1070	500	2570	5	1	48771938	1775	98.38	3.08	12	1.03	37.00	1182.00	5410	20230518	-32.72	2605	20221013	39.73	5410	-32.72	20230518	3010	20.93	20230313	5410	-32.72	20230518	2605	39.73	20221013	4.24	N	010820	500	243 억		1176033	N	N	0	N	00	N
20	20230829	140346	00	50.00	KOSPI		기계	N	N	N	N	50	N	3610	30	2	0.84	1632412625	449533	91.96	3585	3685	3560	4650	2510	3580	3631.35	2.41	0	89330	3720	3650	3550	3480	3380	3685	3515	244	1070	500	2570	5	1	48771938	1761	97.57	3.05	12	0.92	37.00	1182.00	5410	20230518	-33.27	2605	20221013	38.58	5410	-33.27	20230518	3010	19.93	20230313	5410	-33.27	20230518	2605	38.58	20221013	4.24	N	010820	500	243 억		1176033	N	N	0	N	00	N
21	20230829	130333	00	50.00	KOSPI		기계	N	N	N	N	50	N	3625	45	2	1.26	1445322145	397709	81.36	3585	3685	3560	4650	2510	3580	3634.12	2.41	0	90155	3720	3650	3550	3480	3380	3685	3515	244	1070	500	2570	5	1	48771938	1768	97.97	3.07	12	0.82	37.00	1182.00	5410	20230518	-32.99	2605	20221013	39.16	5410	-32.99	20230518	3010	20.43	20230313	5410	-32.99	20230518	2605	39.16	20221013	4.24	N	010820	500	243 억		1176033	N	N	0	N	00	N
22	20230829	120340	00	50.00	KOSPI		기계	N	N	N	N	50	N	3630	50	2	1.40	1256866805	345776	70.74	3585	3685	3560	4650	2510	3580	3634.92	2.41	0	88045	3720	3650	3550	3480	3380	3685	3515	244	1070	500	2570	5	1	48771938	1770	98.11	3.07	12	0.71	37.00	1182.00	5410	20230518	-32.90	2605	20221013	39.35	5410	-32.90	20230518	3010	20.60	20230313	5410	-32.90	20230518	2605	39.35	20221013	4.24	N	010820	500	243 억		1176033	N	N	0	N	00	N
23	20230829	110530	00	50.00	KOSPI		기계	N	N	N	N	50	N	3670	90	2	2.51	1045074960	287732	58.86	3585	3685	3560	4650	2510	3580	3632.11	2.41	0	85882	3720	3650	3550	3480	3380	3685	3515	244	1070	500	2570	5	1	48771938	1790	99.19	3.10	12	0.59	37.00	1182.00	5410	20230518	-32.16	2605	20221013	40.88	5410	-32.16	20230518	3010	21.93	20230313	5410	-32.16	20230518	2605	40.88	20221013	4.24	N	010820	500	243 억		1176033	N	N	0	N	00	N
24	20230829	100401	00	50.00	KOSPI		기계	N	N	N	N	50	N	3640	60	2	1.68	656955330	181603	37.15	3585	3650	3560	4650	2510	3580	3617.54	2.41	0	67860	3720	3650	3550	3480	3380	3685	3515	244	1070	500	2570	5	1	48771938	1775	98.38	3.08	12	0.37	37.00	1182.00	5410	20230518	-32.72	2605	20221013	39.73	5410	-32.72	20230518	3010	20.93	20230313	5410	-32.72	20230518	2605	39.73	20221013	4.24	N	010820	500	243 억		1176033	N	N	0	N	00	N
25	20230829	090246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3590	10	2	0.28	27008595	7522	1.54	3585	3600	3585	4650	2510	3580	3590.61	2.41	0	319	3720	3650	3550	3480	3380	3685	3515	244	1070	500	2570	5	1	48771938	1751	97.03	3.04	12	0.02	37.00	1182.00	5410	20230518	-33.64	2605	20221013	37.81	5410	-33.64	20230518	3010	19.27	20230313	5410	-33.64	20230518	2605	37.81	20221013	4.24	N	010820	500	243 억		1176033	N	N	0	N	00	N
26	20230828	160245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3580	130	2	3.77	1720420455	484049	134.60	3455	3620	3450	4485	2415	3450	3554.19	1.99	0	188726	3550	3500	3470	3420	3390	3485	3405	244	1035	500	2480	5	1	48771938	1746	96.76	3.03	12	0.99	37.00	1182.00	5410	20230518	-33.83	2605	20221013	37.43	5410	-33.83	20230518	3010	18.94	20230313	5410	-33.83	20230518	2605	37.43	20221013	4.18	N	010820	500	243 억		970900	N	N	0	N	00	N
27	20230828	150248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3580	130	2	3.77	1630244140	458827	127.59	3455	3620	3450	4485	2415	3450	3553.07	1.99	0	190026	3550	3500	3470	3420	3390	3485	3405	244	1035	500	2480	5	1	48771938	1746	96.76	3.03	12	0.94	37.00	1182.00	5410	20230518	-33.83	2605	20221013	37.43	5410	-33.83	20230518	3010	18.94	20230313	5410	-33.83	20230518	2605	37.43	20221013	4.18	N	010820	500	243 억		970900	N	N	0	N	00	N
28	20230828	140249	00	50.00	KOSPI		기계	N	N	N	N	50	N	3580	130	2	3.77	1541504805	433997	120.68	3455	3620	3450	4485	2415	3450	3551.88	1.99	0	175248	3550	3500	3470	3420	3390	3485	3405	244	1035	500	2480	5	1	48771938	1746	96.76	3.03	12	0.89	37.00	1182.00	5410	20230518	-33.83	2605	20221013	37.43	5410	-33.83	20230518	3010	18.94	20230313	5410	-33.83	20230518	2605	37.43	20221013	4.18	N	010820	500	243 억		970900	N	N	0	N	00	N
29	20230828	130252	00	50.00	KOSPI		기계	N	N	N	N	50	N	3590	140	2	4.06	1413813685	398311	110.76	3455	3620	3450	4485	2415	3450	3549.52	1.99	0	159240	3550	3500	3470	3420	3390	3485	3405	244	1035	500	2480	5	1	48771938	1751	97.03	3.04	12	0.82	37.00	1182.00	5410	20230518	-33.64	2605	20221013	37.81	5410	-33.64	20230518	3010	19.27	20230313	5410	-33.64	20230518	2605	37.81	20221013	4.18	N	010820	500	243 억		970900	N	N	0	N	00	N
30	20230828	120249	00	50.00	KOSPI		기계	N	N	N	N	50	N	3575	125	2	3.62	1240037470	349828	97.28	3455	3620	3450	4485	2415	3450	3544.71	1.99	0	134123	3550	3500	3470	3420	3390	3485	3405	244	1035	500	2480	5	1	48771938	1744	96.62	3.02	12	0.72	37.00	1182.00	5410	20230518	-33.92	2605	20221013	37.24	5410	-33.92	20230518	3010	18.77	20230313	5410	-33.92	20230518	2605	37.24	20221013	4.18	N	010820	500	243 억		970900	N	N	0	N	00	N
31	20230828	110247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3580	130	2	3.77	956272810	270791	75.30	3455	3585	3450	4485	2415	3450	3531.41	1.99	0	123727	3550	3500	3470	3420	3390	3485	3405	244	1035	500	2480	5	1	48771938	1746	96.76	3.03	12	0.56	37.00	1182.00	5410	20230518	-33.83	2605	20221013	37.43	5410	-33.83	20230518	3010	18.94	20230313	5410	-33.83	20230518	2605	37.43	20221013	4.18	N	010820	500	243 억		970900	N	N	0	N	00	N
32	20230828	100243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3550	100	2	2.90	649850850	184866	51.41	3455	3555	3450	4485	2415	3450	3515.25	1.99	0	86699	3550	3500	3470	3420	3390	3485	3405	244	1035	500	2480	5	1	48771938	1731	95.95	3.00	12	0.38	37.00	1182.00	5410	20230518	-34.38	2605	20221013	36.28	5410	-34.38	20230518	3010	17.94	20230313	5410	-34.38	20230518	2605	36.28	20221013	4.18	N	010820	500	243 억		970900	N	N	0	N	00	N
33	20230828	090248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3450	0	3	0.00	58039965	16776	4.66	3455	3485	3450	4485	2415	3450	3459.70	1.99	0	3416	3550	3500	3470	3420	3390	3485	3405	244	1035	500	2480	5	1	48771938	1683	93.24	2.92	12	0.03	37.00	1182.00	5410	20230518	-36.23	2605	20221013	32.44	5410	-36.23	20230518	3010	14.62	20230313	5410	-36.23	20230518	2605	32.44	20221013	4.18	N	010820	500	243 억		970900	N	N	0	N	00	N
34	20230825	160247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3450	-65	5	-1.85	1218950100	350843	60.92	3465	3520	3440	4565	2465	3515	3474.38	2.06	0	-28116	3615	3565	3515	3465	3415	3540	3440	244	1050	500	2530	5	1	48771938	1683	93.24	2.92	12	0.72	37.00	1182.00	5410	20230518	-36.23	2605	20221013	32.44	5410	-36.23	20230518	3010	14.62	20230313	5410	-36.23	20230518	2605	32.44	20221013	4.18	N	010820	500	243 억		1005072	N	N	0	N	00	N
35	20230825	150247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3445	-70	5	-1.99	1090440220	313594	54.45	3465	3520	3445	4565	2465	3515	3477.24	2.06	0	-26558	3615	3565	3515	3465	3415	3540	3440	244	1050	500	2530	5	1	48771938	1680	93.11	2.91	12	0.64	37.00	1182.00	5410	20230518	-36.32	2605	20221013	32.25	5410	-36.32	20230518	3010	14.45	20230313	5410	-36.32	20230518	2605	32.25	20221013	4.18	N	010820	500	243 억		1005072	N	N	0	N	00	N
36	20230825	140247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3465	-50	5	-1.42	885168400	254180	44.13	3465	3520	3460	4565	2465	3515	3482.45	2.06	0	-17325	3615	3565	3515	3465	3415	3540	3440	244	1050	500	2530	5	1	48771938	1690	93.65	2.93	12	0.52	37.00	1182.00	5410	20230518	-35.95	2605	20221013	33.01	5410	-35.95	20230518	3010	15.12	20230313	5410	-35.95	20230518	2605	33.01	20221013	4.18	N	010820	500	243 억		1005072	N	N	0	N	00	N
37	20230825	130247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3475	-40	5	-1.14	740685000	212492	36.90	3465	3520	3460	4565	2465	3515	3485.71	2.06	0	-14363	3615	3565	3515	3465	3415	3540	3440	244	1050	500	2530	5	1	48771938	1695	93.92	2.94	12	0.44	37.00	1182.00	5410	20230518	-35.77	2605	20221013	33.40	5410	-35.77	20230518	3010	15.45	20230313	5410	-35.77	20230518	2605	33.40	20221013	4.18	N	010820	500	243 억		1005072	N	N	0	N	00	N
38	20230825	120248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3490	-25	5	-0.71	495557685	141933	24.64	3465	3520	3460	4565	2465	3515	3491.49	2.06	0	27111	3615	3565	3515	3465	3415	3540	3440	244	1050	500	2530	5	1	48771938	1702	94.32	2.95	12	0.29	37.00	1182.00	5410	20230518	-35.49	2605	20221013	33.97	5410	-35.49	20230518	3010	15.95	20230313	5410	-35.49	20230518	2605	33.97	20221013	4.18	N	010820	500	243 억		1005072	N	N	0	N	00	N
39	20230825	110248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3470	-45	5	-1.28	437057875	125115	21.72	3465	3520	3460	4565	2465	3515	3493.25	2.06	0	25970	3615	3565	3515	3465	3415	3540	3440	244	1050	500	2530	5	1	48771938	1692	93.78	2.94	12	0.26	37.00	1182.00	5410	20230518	-35.86	2605	20221013	33.21	5410	-35.86	20230518	3010	15.28	20230313	5410	-35.86	20230518	2605	33.21	20221013	4.18	N	010820	500	243 억		1005072	N	N	0	N	00	N
40	20230825	100247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3495	-20	5	-0.57	315091145	90193	15.66	3465	3520	3460	4565	2465	3515	3493.52	2.06	0	31902	3615	3565	3515	3465	3415	3540	3440	244	1050	500	2530	5	1	48771938	1705	94.46	2.96	12	0.18	37.00	1182.00	5410	20230518	-35.40	2605	20221013	34.17	5410	-35.40	20230518	3010	16.11	20230313	5410	-35.40	20230518	2605	34.17	20221013	4.18	N	010820	500	243 억		1005072	N	N	0	N	00	N
41	20230825	090248	00	50.00	KOSPI		기계	N	N	N	N	50	N	3480	-35	5	-1.00	38866460	11213	1.95	3465	3480	3460	4565	2465	3515	3466.20	2.06	0	2031	3615	3565	3515	3465	3415	3540	3440	244	1050	500	2530	5	1	48771938	1697	94.05	2.94	12	0.02	37.00	1182.00	5410	20230518	-35.67	2605	20221013	33.59	5410	-35.67	20230518	3010	15.61	20230313	5410	-35.67	20230518	2605	33.59	20221013	4.18	N	010820	500	243 억		1005072	N	N	0	N	00	N
42	20230824	160245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3515	-90	5	-2.50	1989976835	567744	101.08	3560	3565	3465	4685	2525	3605	3504.49	2.16	0	-32746	3681	3642	3596	3557	3511	3662	3577	244	1080	500	2590	5	1	48771938	1714	95.00	2.97	12	1.16	37.00	1182.00	5410	20230518	-35.03	2605	20221013	34.93	5410	-35.03	20230518	3010	16.78	20230313	5410	-35.03	20230518	2605	34.93	20221013	4.22	N	010820	500	243 억		1054290	N	N	151	N	00	N
43	20230824	150244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3515	-90	5	-2.50	1914033380	546151	97.24	3560	3565	3465	4685	2525	3605	3504.03	2.16	0	-37756	3681	3642	3596	3557	3511	3662	3577	244	1080	500	2590	5	1	48771938	1714	95.00	2.97	12	1.12	37.00	1182.00	5410	20230518	-35.03	2605	20221013	34.93	5410	-35.03	20230518	3010	16.78	20230313	5410	-35.03	20230518	2605	34.93	20221013	4.22	N	010820	500	243 억		1054290	N	N	151	N	00	N
44	20230824	140245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3525	-80	5	-2.22	1677855590	478955	85.27	3560	3565	3465	4685	2525	3605	3502.52	2.16	0	-51081	3681	3642	3596	3557	3511	3662	3577	244	1080	500	2590	5	1	48771938	1719	95.27	2.98	12	0.98	37.00	1182.00	5410	20230518	-34.84	2605	20221013	35.32	5410	-34.84	20230518	3010	17.11	20230313	5410	-34.84	20230518	2605	35.32	20221013	4.22	N	010820	500	243 억		1054290	N	N	151	N	00	N
45	20230824	130246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3530	-75	5	-2.08	1548644470	442320	78.75	3560	3565	3465	4685	2525	3605	3500.48	2.16	0	-67663	3681	3642	3596	3557	3511	3662	3577	244	1080	500	2590	5	1	48771938	1722	95.41	2.99	12	0.91	37.00	1182.00	5410	20230518	-34.75	2605	20221013	35.51	5410	-34.75	20230518	3010	17.28	20230313	5410	-34.75	20230518	2605	35.51	20221013	4.22	N	010820	500	243 억		1054290	N	N	151	N	00	N
46	20230824	120247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3510	-95	5	-2.64	1372649455	392270	69.84	3560	3565	3465	4685	2525	3605	3498.43	2.16	0	-73087	3681	3642	3596	3557	3511	3662	3577	244	1080	500	2590	5	1	48771938	1712	94.86	2.97	12	0.80	37.00	1182.00	5410	20230518	-35.12	2605	20221013	34.74	5410	-35.12	20230518	3010	16.61	20230313	5410	-35.12	20230518	2605	34.74	20221013	4.22	N	010820	500	243 억		1054290	N	N	151	N	00	N
47	20230824	110245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3480	-125	5	-3.47	1248287185	356630	63.49	3560	3565	3465	4685	2525	3605	3499.34	2.16	0	-72921	3681	3642	3596	3557	3511	3662	3577	244	1080	500	2590	5	1	48771938	1697	94.05	2.94	12	0.73	37.00	1182.00	5410	20230518	-35.67	2605	20221013	33.59	5410	-35.67	20230518	3010	15.61	20230313	5410	-35.67	20230518	2605	33.59	20221013	4.22	N	010820	500	243 억		1054290	N	N	151	N	00	N
48	20230824	100246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3485	-120	5	-3.33	950530535	270970	48.24	3560	3565	3470	4685	2525	3605	3506.79	2.16	0	-73742	3681	3642	3596	3557	3511	3662	3577	244	1080	500	2590	5	1	48771938	1700	94.19	2.95	12	0.56	37.00	1182.00	5410	20230518	-35.58	2605	20221013	33.78	5410	-35.58	20230518	3010	15.78	20230313	5410	-35.58	20230518	2605	33.78	20221013	4.22	N	010820	500	243 억		1054290	N	N	151	N	00	N
49	20230824	090246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3525	-80	5	-2.22	262398685	73835	13.15	3560	3565	3505	4685	2525	3605	3551.68	2.16	0	9821	3681	3642	3596	3557	3511	3662	3577	244	1080	500	2590	5	1	48771938	1719	95.27	2.98	12	0.15	37.00	1182.00	5410	20230518	-34.84	2605	20221013	35.32	5410	-34.84	20230518	3010	17.11	20230313	5410	-34.84	20230518	2605	35.32	20221013	4.22	N	010820	500	243 억		1054290	N	N	151	N	00	N
50	20230823	160244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3605	10	2	0.28	1991494755	552768	66.21	3595	3635	3550	4670	2520	3595	3602.74	2.06	0	53032	3715	3655	3565	3505	3415	3685	3535	244	1075	500	2580	5	1	48771938	1758	97.43	3.05	12	1.13	37.00	1182.00	5410	20230518	-33.36	2605	20221013	38.39	5410	-33.36	20230518	3010	19.77	20230313	5410	-33.36	20230518	2605	38.39	20221013	4.20	N	010820	500	243 억		1002856	N	N	151	N	00	N
51	20230823	150245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3610	15	2	0.42	1805552575	501308	60.05	3595	3635	3550	4670	2520	3595	3601.68	2.06	0	64631	3715	3655	3565	3505	3415	3685	3535	244	1075	500	2580	5	1	48771938	1761	97.57	3.05	12	1.03	37.00	1182.00	5410	20230518	-33.27	2605	20221013	38.58	5410	-33.27	20230518	3010	19.93	20230313	5410	-33.27	20230518	2605	38.58	20221013	4.20	N	010820	500	243 억		1002856	N	N	0	N	00	N
52	20230823	140246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3630	35	2	0.97	1446745850	402125	48.17	3595	3630	3550	4670	2520	3595	3597.75	2.06	0	73116	3715	3655	3565	3505	3415	3685	3535	244	1075	500	2580	5	1	48771938	1770	98.11	3.07	12	0.82	37.00	1182.00	5410	20230518	-32.90	2605	20221013	39.35	5410	-32.90	20230518	3010	20.60	20230313	5410	-32.90	20230518	2605	39.35	20221013	4.20	N	010820	500	243 억		1002856	N	N	0	N	00	N
53	20230823	130245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3610	15	2	0.42	1137369350	316623	37.92	3595	3630	3550	4670	2520	3595	3592.19	2.06	0	52005	3715	3655	3565	3505	3415	3685	3535	244	1075	500	2580	5	1	48771938	1761	97.57	3.05	12	0.65	37.00	1182.00	5410	20230518	-33.27	2605	20221013	38.58	5410	-33.27	20230518	3010	19.93	20230313	5410	-33.27	20230518	2605	38.58	20221013	4.20	N	010820	500	243 억		1002856	N	N	0	N	00	N
54	20230823	120246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3605	10	2	0.28	1012155435	281885	33.76	3595	3630	3550	4670	2520	3595	3590.67	2.06	0	51451	3715	3655	3565	3505	3415	3685	3535	244	1075	500	2580	5	1	48771938	1758	97.43	3.05	12	0.58	37.00	1182.00	5410	20230518	-33.36	2605	20221013	38.39	5410	-33.36	20230518	3010	19.77	20230313	5410	-33.36	20230518	2605	38.39	20221013	4.20	N	010820	500	243 억		1002856	N	N	0	N	00	N
55	20230823	110245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3600	5	2	0.14	752589115	209930	25.14	3595	3630	3550	4670	2520	3595	3584.95	2.06	0	27888	3715	3655	3565	3505	3415	3685	3535	244	1075	500	2580	5	1	48771938	1756	97.30	3.05	12	0.43	37.00	1182.00	5410	20230518	-33.46	2605	20221013	38.20	5410	-33.46	20230518	3010	19.60	20230313	5410	-33.46	20230518	2605	38.20	20221013	4.20	N	010820	500	243 억		1002856	N	N	0	N	00	N
56	20230823	100245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3615	20	2	0.56	609457695	170231	20.39	3595	3630	3550	4670	2520	3595	3580.18	2.06	0	29696	3715	3655	3565	3505	3415	3685	3535	244	1075	500	2580	5	1	48771938	1763	97.70	3.06	12	0.35	37.00	1182.00	5410	20230518	-33.18	2605	20221013	38.77	5410	-33.18	20230518	3010	20.10	20230313	5410	-33.18	20230518	2605	38.77	20221013	4.20	N	010820	500	243 억		1002856	N	N	0	N	00	N
57	20230823	090247	00	50.00	KOSPI		기계	N	N	N	N	50	N	3590	-5	5	-0.14	64247540	17910	2.15	3595	3595	3565	4670	2520	3595	3587.24	2.06	0	-3528	3715	3655	3565	3505	3415	3685	3535	244	1075	500	2580	5	1	48771938	1751	97.03	3.04	12	0.04	37.00	1182.00	5410	20230518	-33.64	2605	20221013	37.81	5410	-33.64	20230518	3010	19.27	20230313	5410	-33.64	20230518	2605	37.81	20221013	4.20	N	010820	500	243 억		1002856	N	N	0	N	00	N
58	20230822	160244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3595	105	2	3.01	2951939975	828189	158.16	3515	3625	3475	4535	2445	3490	3564.37	1.90	0	63724	3600	3545	3505	3450	3410	3572	3477	244	1045	500	2510	5	1	48771938	1753	97.16	3.04	12	1.70	37.00	1182.00	5410	20230518	-33.55	2605	20221013	38.00	5410	-33.55	20230518	3010	19.44	20230313	5410	-33.55	20230518	2605	38.00	20221013	4.15	N	010820	500	243 억		927097	N	N	1	N	00	N
59	20230822	150244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3575	85	2	2.44	2700469045	758074	144.77	3515	3625	3475	4535	2445	3490	3562.41	1.90	0	61727	3600	3545	3505	3450	3410	3572	3477	244	1045	500	2510	5	1	48771938	1744	96.62	3.02	12	1.55	37.00	1182.00	5410	20230518	-33.92	2605	20221013	37.24	5410	-33.92	20230518	3010	18.77	20230313	5410	-33.92	20230518	2605	37.24	20221013	4.15	N	010820	500	243 억		927097	N	N	1	N	00	N
60	20230822	140245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3575	85	2	2.44	2498359495	701682	134.00	3515	3625	3475	4535	2445	3490	3560.67	1.90	0	65882	3600	3545	3505	3450	3410	3572	3477	244	1045	500	2510	5	1	48771938	1744	96.62	3.02	12	1.44	37.00	1182.00	5410	20230518	-33.92	2605	20221013	37.24	5410	-33.92	20230518	3010	18.77	20230313	5410	-33.92	20230518	2605	37.24	20221013	4.15	N	010820	500	243 억		927097	N	N	1	N	00	N
61	20230822	130243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3605	115	2	3.30	2203375240	619409	118.29	3515	3625	3475	4535	2445	3490	3557.38	1.90	0	69253	3600	3545	3505	3450	3410	3572	3477	244	1045	500	2510	5	1	48771938	1758	97.43	3.05	12	1.27	37.00	1182.00	5410	20230518	-33.36	2605	20221013	38.39	5410	-33.36	20230518	3010	19.77	20230313	5410	-33.36	20230518	2605	38.39	20221013	4.15	N	010820	500	243 억		927097	N	N	1	N	00	N
62	20230822	120241	00	50.00	KOSPI		기계	N	N	N	N	50	N	3605	115	2	3.30	1792949275	505447	96.52	3515	3605	3475	4535	2445	3490	3547.42	1.90	0	47505	3600	3545	3505	3450	3410	3572	3477	244	1045	500	2510	5	1	48771938	1758	97.43	3.05	12	1.04	37.00	1182.00	5410	20230518	-33.36	2605	20221013	38.39	5410	-33.36	20230518	3010	19.77	20230313	5410	-33.36	20230518	2605	38.39	20221013	4.15	N	010820	500	243 억		927097	N	N	1	N	00	N
63	20230822	110243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3570	80	2	2.29	1250986020	354468	67.69	3515	3580	3475	4535	2445	3490	3529.35	1.90	0	7311	3600	3545	3505	3450	3410	3572	3477	244	1045	500	2510	5	1	48771938	1741	96.49	3.02	12	0.73	37.00	1182.00	5410	20230518	-34.01	2605	20221013	37.04	5410	-34.01	20230518	3010	18.60	20230313	5410	-34.01	20230518	2605	37.04	20221013	4.15	N	010820	500	243 억		927097	N	N	1	N	00	N
64	20230822	100242	00	50.00	KOSPI		기계	N	N	N	N	50	N	3550	60	2	1.72	780474190	222192	42.43	3515	3565	3475	4535	2445	3490	3512.76	1.90	0	-10136	3600	3545	3505	3450	3410	3572	3477	244	1045	500	2510	5	1	48771938	1731	95.95	3.00	12	0.46	37.00	1182.00	5410	20230518	-34.38	2605	20221013	36.28	5410	-34.38	20230518	3010	17.94	20230313	5410	-34.38	20230518	2605	36.28	20221013	4.15	N	010820	500	243 억		927097	N	N	1	N	00	N
65	20230822	090242	00	50.00	KOSPI		기계	N	N	N	N	50	N	3510	20	2	0.57	97367480	27715	5.29	3515	3525	3505	4535	2445	3490	3514.43	1.90	0	-643	3600	3545	3505	3450	3410	3572	3477	244	1045	500	2510	5	1	48771938	1712	94.86	2.97	12	0.06	37.00	1182.00	5410	20230518	-35.12	2605	20221013	34.74	5410	-35.12	20230518	3010	16.61	20230313	5410	-35.12	20230518	2605	34.74	20221013	4.15	N	010820	500	243 억		927097	N	N	1	N	00	N
66	20230821	160242	00	50.00	KOSPI		기계	N	N	N	N	50	N	3490	-10	5	-0.29	1782140165	507396	94.00	3480	3560	3465	4550	2450	3500	3512.42	1.91	0	-6551	3630	3565	3490	3425	3350	3597	3457	244	1050	500	2520	5	1	48771938	1702	94.32	2.95	12	1.04	37.00	1182.00	5410	20230518	-35.49	2605	20221013	33.97	5410	-35.49	20230518	3010	15.95	20230313	5410	-35.49	20230518	2605	33.97	20221013	4.37	N	010820	500	243 억		929595	N	N	1	N	00	N
67	20230821	150244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3500	0	3	0.00	1633751025	464965	86.14	3480	3560	3465	4550	2450	3500	3513.73	1.91	0	-2558	3630	3565	3490	3425	3350	3597	3457	244	1050	500	2520	5	1	48771938	1707	94.59	2.96	12	0.95	37.00	1182.00	5410	20230518	-35.30	2605	20221013	34.36	5410	-35.30	20230518	3010	16.28	20230313	5410	-35.30	20230518	2605	34.36	20221013	4.37	N	010820	500	243 억		929595	N	N	2	N	00	N
68	20230821	140244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3510	10	2	0.29	1423478565	404979	75.03	3480	3560	3465	4550	2450	3500	3514.97	1.91	0	-5896	3630	3565	3490	3425	3350	3597	3457	244	1050	500	2520	5	1	48771938	1712	94.86	2.97	12	0.83	37.00	1182.00	5410	20230518	-35.12	2605	20221013	34.74	5410	-35.12	20230518	3010	16.61	20230313	5410	-35.12	20230518	2605	34.74	20221013	4.37	N	010820	500	243 억		929595	N	N	2	N	00	N
69	20230821	130246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3505	5	2	0.14	1243307790	353723	65.53	3480	3560	3465	4550	2450	3500	3514.95	1.91	0	-14802	3630	3565	3490	3425	3350	3597	3457	244	1050	500	2520	5	1	48771938	1709	94.73	2.97	12	0.73	37.00	1182.00	5410	20230518	-35.21	2605	20221013	34.55	5410	-35.21	20230518	3010	16.45	20230313	5410	-35.21	20230518	2605	34.55	20221013	4.37	N	010820	500	243 억		929595	N	N	2	N	00	N
70	20230821	120245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3525	25	2	0.71	1071428495	304759	56.46	3480	3560	3465	4550	2450	3500	3515.69	1.91	0	-4276	3630	3565	3490	3425	3350	3597	3457	244	1050	500	2520	5	1	48771938	1719	95.27	2.98	12	0.62	37.00	1182.00	5410	20230518	-34.84	2605	20221013	35.32	5410	-34.84	20230518	3010	17.11	20230313	5410	-34.84	20230518	2605	35.32	20221013	4.37	N	010820	500	243 억		929595	N	N	2	N	00	N
71	20230821	110245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3530	30	2	0.86	937214285	266647	49.40	3480	3560	3465	4550	2450	3500	3514.85	1.91	0	-8645	3630	3565	3490	3425	3350	3597	3457	244	1050	500	2520	5	1	48771938	1722	95.41	2.99	12	0.55	37.00	1182.00	5410	20230518	-34.75	2605	20221013	35.51	5410	-34.75	20230518	3010	17.28	20230313	5410	-34.75	20230518	2605	35.51	20221013	4.37	N	010820	500	243 억		929595	N	N	2	N	00	N
72	20230821	100243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3515	15	2	0.43	446531885	127801	23.68	3480	3525	3465	4550	2450	3500	3493.93	1.91	0	16006	3630	3565	3490	3425	3350	3597	3457	244	1050	500	2520	5	1	48771938	1714	95.00	2.97	12	0.26	37.00	1182.00	5410	20230518	-35.03	2605	20221013	34.93	5410	-35.03	20230518	3010	16.78	20230313	5410	-35.03	20230518	2605	34.93	20221013	4.37	N	010820	500	243 억		929595	N	N	2	N	00	N
73	20230821	090246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3480	-20	5	-0.57	66627705	19132	3.54	3480	3500	3465	4550	2450	3500	3481.91	1.91	0	-4509	3630	3565	3490	3425	3350	3597	3457	244	1050	500	2520	5	1	48771938	1697	94.05	2.94	12	0.04	37.00	1182.00	5410	20230518	-35.67	2605	20221013	33.59	5410	-35.67	20230518	3010	15.61	20230313	5410	-35.67	20230518	2605	33.59	20221013	4.37	N	010820	500	243 억		929595	N	N	2	N	00	N
74	20230818	160244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3500	30	2	0.86	1833576735	524914	75.05	3450	3555	3415	4510	2430	3470	3493.28	1.88	0	14965	3593	3531	3408	3346	3223	3562	3377	244	1040	500	2490	5	1	48771938	1707	94.59	2.96	12	1.08	37.00	1182.00	5410	20230518	-35.30	2605	20221013	34.36	5410	-35.30	20230518	3010	16.28	20230313	5410	-35.30	20230518	2605	34.36	20221013	4.45	N	010820	500	243 억		918038	N	N	2	N	00	N
75	20230818	150243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3485	15	2	0.43	1692334645	484471	69.26	3450	3555	3415	4510	2430	3470	3493.37	1.88	0	15326	3593	3531	3408	3346	3223	3562	3377	244	1040	500	2490	5	1	48771938	1700	94.19	2.95	12	0.99	37.00	1182.00	5410	20230518	-35.58	2605	20221013	33.78	5410	-35.58	20230518	3010	15.78	20230313	5410	-35.58	20230518	2605	33.78	20221013	4.45	N	010820	500	243 억		918038	N	N	22	N	00	N
76	20230818	140243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3510	40	2	1.15	1473954405	421892	60.32	3450	3555	3415	4510	2430	3470	3493.92	1.88	0	24171	3593	3531	3408	3346	3223	3562	3377	244	1040	500	2490	5	1	48771938	1712	94.86	2.97	12	0.87	37.00	1182.00	5410	20230518	-35.12	2605	20221013	34.74	5410	-35.12	20230518	3010	16.61	20230313	5410	-35.12	20230518	2605	34.74	20221013	4.45	N	010820	500	243 억		918038	N	N	22	N	00	N
77	20230818	130240	00	50.00	KOSPI		기계	N	N	N	N	50	N	3520	50	2	1.44	1366558515	391275	55.94	3450	3555	3415	4510	2430	3470	3492.83	1.88	0	18351	3593	3531	3408	3346	3223	3562	3377	244	1040	500	2490	5	1	48771938	1717	95.14	2.98	12	0.80	37.00	1182.00	5410	20230518	-34.94	2605	20221013	35.12	5410	-34.94	20230518	3010	16.94	20230313	5410	-34.94	20230518	2605	35.12	20221013	4.45	N	010820	500	243 억		918038	N	N	22	N	00	N
78	20230818	120250	00	50.00	KOSPI		기계	N	N	N	N	50	N	3540	70	2	2.02	1196207060	342951	49.03	3450	3555	3415	4510	2430	3470	3488.21	1.88	0	11304	3593	3531	3408	3346	3223	3562	3377	244	1040	500	2490	5	1	48771938	1727	95.68	2.99	12	0.70	37.00	1182.00	5410	20230518	-34.57	2605	20221013	35.89	5410	-34.57	20230518	3010	17.61	20230313	5410	-34.57	20230518	2605	35.89	20221013	4.45	N	010820	500	243 억		918038	N	N	22	N	00	N
79	20230818	110242	00	50.00	KOSPI		기계	N	N	N	N	50	N	3530	60	2	1.73	912596480	262864	37.58	3450	3540	3415	4510	2430	3470	3471.77	1.88	0	-7757	3593	3531	3408	3346	3223	3562	3377	244	1040	500	2490	5	1	48771938	1722	95.41	2.99	12	0.54	37.00	1182.00	5410	20230518	-34.75	2605	20221013	35.51	5410	-34.75	20230518	3010	17.28	20230313	5410	-34.75	20230518	2605	35.51	20221013	4.45	N	010820	500	243 억		918038	N	N	22	N	00	N
80	20230818	100243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3440	-30	5	-0.86	401845270	116885	16.71	3450	3470	3415	4510	2430	3470	3436.71	1.88	0	-34857	3593	3531	3408	3346	3223	3562	3377	244	1040	500	2490	5	1	48771938	1678	92.97	2.91	12	0.24	37.00	1182.00	5410	20230518	-36.41	2605	20221013	32.05	5410	-36.41	20230518	3010	14.29	20230313	5410	-36.41	20230518	2605	32.05	20221013	4.45	N	010820	500	243 억		918038	N	N	22	N	00	N
81	20230818	090243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3445	-25	5	-0.72	86296520	25044	3.58	3450	3450	3415	4510	2430	3470	3440.70	1.88	0	-821	3593	3531	3408	3346	3223	3562	3377	244	1040	500	2490	5	1	48771938	1680	93.11	2.91	12	0.05	37.00	1182.00	5410	20230518	-36.32	2605	20221013	32.25	5410	-36.32	20230518	3010	14.45	20230313	5410	-36.32	20230518	2605	32.25	20221013	4.45	N	010820	500	243 억		918038	N	N	22	N	00	N
82	20230817	160244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3470	45	2	1.31	2325427580	690072	84.23	3350	3470	3285	4450	2400	3425	3369.70	1.82	0	18078	3591	3507	3441	3357	3291	3475	3325	244	1025	500	2460	5	1	48771938	1692	93.78	2.94	12	1.41	37.00	1182.00	5410	20230518	-35.86	2605	20221013	33.21	5410	-35.86	20230518	3010	15.28	20230313	5410	-35.86	20230518	2605	33.21	20221013	4.34	N	010820	500	243 억		887026	N	N	22	N	00	N
83	20230817	150246	00	50.00	KOSPI		기계	N	N	N	N	50	N	3450	25	2	0.73	2127555975	632869	77.25	3350	3460	3285	4450	2400	3425	3361.65	1.82	0	34675	3591	3507	3441	3357	3291	3475	3325	244	1025	500	2460	5	1	48771938	1683	93.24	2.92	12	1.30	37.00	1182.00	5410	20230518	-36.23	2605	20221013	32.44	5410	-36.23	20230518	3010	14.62	20230313	5410	-36.23	20230518	2605	32.44	20221013	4.34	N	010820	500	243 억		887026	N	N	0	N	00	N
84	20230817	140242	00	50.00	KOSPI		기계	N	N	N	N	50	N	3410	-15	5	-0.44	1751078440	523199	63.86	3350	3425	3285	4450	2400	3425	3346.70	1.82	0	20582	3591	3507	3441	3357	3291	3475	3325	244	1025	500	2460	5	1	48771938	1663	92.16	2.88	12	1.07	37.00	1182.00	5410	20230518	-36.97	2605	20221013	30.90	5410	-36.97	20230518	3010	13.29	20230313	5410	-36.97	20230518	2605	30.90	20221013	4.34	N	010820	500	243 억		887026	N	N	0	N	00	N
85	20230817	130241	00	50.00	KOSPI		기계	N	N	N	N	50	N	3415	-10	5	-0.29	1605566560	480390	58.64	3350	3425	3285	4450	2400	3425	3342.02	1.82	0	11803	3591	3507	3441	3357	3291	3475	3325	244	1025	500	2460	5	1	48771938	1666	92.30	2.89	12	0.98	37.00	1182.00	5410	20230518	-36.88	2605	20221013	31.09	5410	-36.88	20230518	3010	13.46	20230313	5410	-36.88	20230518	2605	31.09	20221013	4.34	N	010820	500	243 억		887026	N	N	0	N	00	N
86	20230817	120243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3405	-20	5	-0.58	1448659880	434270	53.01	3350	3410	3285	4450	2400	3425	3335.62	1.82	0	26653	3591	3507	3441	3357	3291	3475	3325	244	1025	500	2460	5	1	48771938	1661	92.03	2.88	12	0.89	37.00	1182.00	5410	20230518	-37.06	2605	20221013	30.71	5410	-37.06	20230518	3010	13.12	20230313	5410	-37.06	20230518	2605	30.71	20221013	4.34	N	010820	500	243 억		887026	N	N	0	N	00	N
87	20230817	110243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3350	-75	5	-2.19	1292586845	388058	47.37	3350	3390	3285	4450	2400	3425	3330.64	1.82	0	12912	3591	3507	3441	3357	3291	3475	3325	244	1025	500	2460	5	1	48771938	1634	90.54	2.83	12	0.80	37.00	1182.00	5410	20230518	-38.08	2605	20221013	28.60	5410	-38.08	20230518	3010	11.30	20230313	5410	-38.08	20230518	2605	28.60	20221013	4.34	N	010820	500	243 억		887026	N	N	0	N	00	N
88	20230817	100243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3320	-105	5	-3.07	1037726730	311417	38.01	3350	3390	3285	4450	2400	3425	3331.94	1.82	0	6464	3591	3507	3441	3357	3291	3475	3325	244	1025	500	2460	5	1	48771938	1619	89.73	2.81	12	0.64	37.00	1182.00	5410	20230518	-38.63	2605	20221013	27.45	5410	-38.63	20230518	3010	10.30	20230313	5410	-38.63	20230518	2605	27.45	20221013	4.34	N	010820	500	243 억		887026	N	N	0	N	00	N
89	20230817	090242	00	50.00	KOSPI		기계	N	N	N	N	50	N	3370	-55	5	-1.61	316973950	94496	11.53	3350	3390	3350	4450	2400	3425	3353.53	1.82	0	16821	3591	3507	3441	3357	3291	3475	3325	244	1025	500	2460	5	1	48771938	1644	91.08	2.85	12	0.19	37.00	1182.00	5410	20230518	-37.71	2605	20221013	29.37	5410	-37.71	20230518	3010	11.96	20230313	5410	-37.71	20230518	2605	29.37	20221013	4.34	N	010820	500	243 억		887026	N	N	0	N	00	N
90	20230816	160243	00	50.00	KOSPI		기계	N	N	N	N	50	N	3425	-120	5	-3.39	2713947185	795211	112.26	3515	3525	3375	4605	2485	3545	3412.79	1.61	0	99009	3745	3645	3580	3480	3415	3612	3447	244	1060	500	2550	5	1	48771938	1670	92.57	2.90	12	1.63	37.00	1182.00	5410	20230518	-36.69	2605	20221013	31.48	5410	-36.69	20230518	3010	13.79	20230313	5410	-36.69	20230518	2605	31.48	20221013	4.40	N	010820	500	243 억		787119	N	N	0	N	00	N
91	20230816	150242	00	50.00	KOSPI		기계	N	N	N	N	50	N	3390	-155	5	-4.37	2461318135	721041	101.79	3515	3525	3375	4605	2485	3545	3413.54	1.61	0	73212	3745	3645	3580	3480	3415	3612	3447	244	1060	500	2550	5	1	48771938	1653	91.62	2.87	12	1.48	37.00	1182.00	5410	20230518	-37.34	2605	20221013	30.13	5410	-37.34	20230518	3010	12.62	20230313	5410	-37.34	20230518	2605	30.13	20221013	4.40	N	010820	500	243 억		787119	N	N	0	N	00	N
92	20230816	140242	00	50.00	KOSPI		기계	N	N	N	N	50	N	3405	-140	5	-3.95	2087801525	611470	86.32	3515	3525	3375	4605	2485	3545	3414.38	1.61	0	45786	3745	3645	3580	3480	3415	3612	3447	244	1060	500	2550	5	1	48771938	1661	92.03	2.88	12	1.25	37.00	1182.00	5410	20230518	-37.06	2605	20221013	30.71	5410	-37.06	20230518	3010	13.12	20230313	5410	-37.06	20230518	2605	30.71	20221013	4.40	N	010820	500	243 억		787119	N	N	0	N	00	N
93	20230816	130244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3445	-100	5	-2.82	1790331895	524089	73.99	3515	3525	3375	4605	2485	3545	3416.06	1.61	0	21901	3745	3645	3580	3480	3415	3612	3447	244	1060	500	2550	5	1	48771938	1680	93.11	2.91	12	1.07	37.00	1182.00	5410	20230518	-36.32	2605	20221013	32.25	5410	-36.32	20230518	3010	14.45	20230313	5410	-36.32	20230518	2605	32.25	20221013	4.40	N	010820	500	243 억		787119	N	N	0	N	00	N
94	20230816	120245	00	50.00	KOSPI		기계	N	N	N	N	50	N	3425	-120	5	-3.39	1609408405	471480	66.56	3515	3525	3375	4605	2485	3545	3413.50	1.61	0	4315	3745	3645	3580	3480	3415	3612	3447	244	1060	500	2550	5	1	48771938	1670	92.57	2.90	12	0.97	37.00	1182.00	5410	20230518	-36.69	2605	20221013	31.48	5410	-36.69	20230518	3010	13.79	20230313	5410	-36.69	20230518	2605	31.48	20221013	4.40	N	010820	500	243 억		787119	N	N	0	N	00	N
95	20230816	110244	00	50.00	KOSPI		기계	N	N	N	N	50	N	3410	-135	5	-3.81	1356621585	397189	56.07	3515	3525	3375	4605	2485	3545	3415.52	1.61	0	-27837	3745	3645	3580	3480	3415	3612	3447	244	1060	500	2550	5	1	48771938	1663	92.16	2.88	12	0.81	37.00	1182.00	5410	20230518	-36.97	2605	20221013	30.90	5410	-36.97	20230518	3010	13.29	20230313	5410	-36.97	20230518	2605	30.90	20221013	4.40	N	010820	500	243 억		787119	N	N	0	N	00	N
96	20230816	100239	00	50.00	KOSPI		기계	N	N	N	N	50	N	3415	-130	5	-3.67	1103452520	322785	45.57	3515	3525	3375	4605	2485	3545	3418.50	1.61	0	-53940	3745	3645	3580	3480	3415	3612	3447	244	1060	500	2550	5	1	48771938	1666	92.30	2.89	12	0.66	37.00	1182.00	5410	20230518	-36.88	2605	20221013	31.09	5410	-36.88	20230518	3010	13.46	20230313	5410	-36.88	20230518	2605	31.09	20221013	4.40	N	010820	500	243 억		787119	N	N	0	N	00	N
97	20230816	090240	00	50.00	KOSPI		기계	N	N	N	N	50	N	3475	-70	5	-1.97	148507630	42425	5.99	3515	3525	3475	4605	2485	3545	3500.37	1.61	0	-23630	3745	3645	3580	3480	3415	3612	3447	244	1060	500	2550	5	1	48771938	1695	93.92	2.94	12	0.09	37.00	1182.00	5410	20230518	-35.77	2605	20221013	33.40	5410	-35.77	20230518	3010	15.45	20230313	5410	-35.77	20230518	2605	33.40	20221013	4.40	N	010820	500	243 억		787119	N	N	0	N	00	N
98	20230814	160240	00	50.00	KOSPI		기계	N	N	N	N	50	N	3545	-155	5	-4.19	2494807405	700281	101.84	3665	3680	3515	4810	2590	3700	3561.76	2.15	0	-253462	3806	3752	3676	3622	3546	3780	3650	244	1110	500	2660	5	1	48771938	1729	95.81	3.00	12	1.44	37.00	1182.00	5410	20230518	-34.47	2605	20221013	36.08	5410	-34.47	20230518	3010	17.77	20230313	5410	-34.47	20230518	2605	36.08	20221013	4.43	N	010820	500	243 억		1048162	N	N	145	N	00	N
99	20230814	150240	00	50.00	KOSPI		기계	N	N	N	N	50	N	3530	-170	5	-4.59	2345299580	658121	95.71	3665	3680	3515	4810	2590	3700	3562.72	2.15	0	-249985	3806	3752	3676	3622	3546	3780	3650	244	1110	500	2660	5	1	48771938	1722	95.41	2.99	12	1.35	37.00	1182.00	5410	20230518	-34.75	2605	20221013	35.51	5410	-34.75	20230518	3010	17.28	20230313	5410	-34.75	20230518	2605	35.51	20221013	4.43	N	010820	500	243 억		1048162	N	N	145	N	00	N
100	20230814	140241	00	50.00	KOSPI		기계	N	N	N	N	50	N	3530	-170	5	-4.59	2179292860	611088	88.87	3665	3680	3515	4810	2590	3700	3565.29	2.15	0	-243872	3806	3752	3676	3622	3546	3780	3650	244	1110	500	2660	5	1	48771938	1722	95.41	2.99	12	1.25	37.00	1182.00	5410	20230518	-34.75	2605	20221013	35.51	5410	-34.75	20230518	3010	17.28	20230313	5410	-34.75	20230518	2605	35.51	20221013	4.43	N	010820	500	243 억		1048162	N	N	145	N	00	N
101	20230814	130239	00	50.00	KOSPI		기계	N	N	N	N	50	N	3530	-170	5	-4.59	1939887425	543242	79.00	3665	3680	3515	4810	2590	3700	3569.90	2.15	0	-212882	3806	3752	3676	3622	3546	3780	3650	244	1110	500	2660	5	1	48771938	1722	95.41	2.99	12	1.11	37.00	1182.00	5410	20230518	-34.75	2605	20221013	35.51	5410	-34.75	20230518	3010	17.28	20230313	5410	-34.75	20230518	2605	35.51	20221013	4.43	N	010820	500	243 억		1048162	N	N	145	N	00	N
102	20230814	120239	00	50.00	KOSPI		기계	N	N	N	N	50	N	3530	-170	5	-4.59	1797481205	502900	73.14	3665	3680	3515	4810	2590	3700	3573.13	2.15	0	-193114	3806	3752	3676	3622	3546	3780	3650	244	1110	500	2660	5	1	48771938	1722	95.41	2.99	12	1.03	37.00	1182.00	5410	20230518	-34.75	2605	20221013	35.51	5410	-34.75	20230518	3010	17.28	20230313	5410	-34.75	20230518	2605	35.51	20221013	4.43	N	010820	500	243 억		1048162	N	N	145	N	00	N
103	20230814	110239	00	50.00	KOSPI		기계	N	N	N	N	50	N	3530	-170	5	-4.59	1410462020	393033	57.16	3665	3680	3520	4810	2590	3700	3587.41	2.15	0	-139811	3806	3752	3676	3622	3546	3780	3650	244	1110	500	2660	5	1	48771938	1722	95.41	2.99	12	0.81	37.00	1182.00	5410	20230518	-34.75	2605	20221013	35.51	5410	-34.75	20230518	3010	17.28	20230313	5410	-34.75	20230518	2605	35.51	20221013	4.43	N	010820	500	243 억		1048162	N	N	145	N	00	N
104	20230814	100238	00	50.00	KOSPI		기계	N	N	N	N	50	N	3570	-130	5	-3.51	912702420	252374	36.70	3665	3680	3570	4810	2590	3700	3614.99	2.15	0	-75733	3806	3752	3676	3622	3546	3780	3650	244	1110	500	2660	5	1	48771938	1741	96.49	3.02	12	0.52	37.00	1182.00	5410	20230518	-34.01	2605	20221013	37.04	5410	-34.01	20230518	3010	18.60	20230313	5410	-34.01	20230518	2605	37.04	20221013	4.43	N	010820	500	243 억		1048162	N	N	145	N	00	N
105	20230814	090240	00	50.00	KOSPI		기계	N	N	N	N	50	N	3645	-55	5	-1.49	121115060	33049	4.81	3665	3680	3645	4810	2590	3700	3659.33	2.15	0	-10551	3806	3752	3676	3622	3546	3780	3650	244	1110	500	2660	5	1	48771938	1778	98.51	3.08	12	0.07	37.00	1182.00	5410	20230518	-32.62	2605	20221013	39.92	5410	-32.62	20230518	3010	21.10	20230313	5410	-32.62	20230518	2605	39.92	20221013	4.43	N	010820	500	243 억		1048162	N	N	145	N	00	N
106	20230811	160238	00	50.00	KOSPI		기계	N	N	N	N	50	N	3700	90	2	2.49	2488105495	675327	152.67	3615	3730	3600	4690	2530	3610	3684.25	1.89	0	132413	3676	3642	3601	3567	3526	3660	3585	244	1080	500	2590	5	1	48771938	1805	100.00	3.13	12	1.38	37.00	1182.00	5410	20230518	-31.61	2605	20221013	42.03	5410	-31.61	20230518	3010	22.92	20230313	5410	-31.61	20230518	2605	42.03	20221013	4.46	N	010820	500	243 억		920569	N	N	145	N	00	N
107	20230811	150237	00	50.00	KOSPI		기계	N	N	N	N	50	N	3690	80	2	2.22	2326473130	631610	142.78	3615	3730	3600	4690	2530	3610	3683.40	1.89	0	141403	3676	3642	3601	3567	3526	3660	3585	244	1080	500	2590	5	1	48771938	1800	99.73	3.12	12	1.30	37.00	1182.00	5410	20230518	-31.79	2605	20221013	41.65	5410	-31.79	20230518	3010	22.59	20230313	5410	-31.79	20230518	2605	41.65	20221013	4.46	N	010820	500	243 억		920569	N	N	45	N	00	N
108	20230811	140238	00	50.00	KOSPI		기계	N	N	N	N	50	N	3695	85	2	2.35	2038434040	553644	125.16	3615	3730	3600	4690	2530	3610	3681.85	1.89	0	143481	3676	3642	3601	3567	3526	3660	3585	244	1080	500	2590	5	1	48771938	1802	99.86	3.13	12	1.14	37.00	1182.00	5410	20230518	-31.70	2605	20221013	41.84	5410	-31.70	20230518	3010	22.76	20230313	5410	-31.70	20230518	2605	41.84	20221013	4.46	N	010820	500	243 억		920569	N	N	45	N	00	N
109	20230811	130238	00	50.00	KOSPI		기계	N	N	N	N	50	N	3700	90	2	2.49	1810755035	492021	111.23	3615	3730	3600	4690	2530	3610	3680.24	1.89	0	145306	3676	3642	3601	3567	3526	3660	3585	244	1080	500	2590	5	1	48771938	1805	100.00	3.13	12	1.01	37.00	1182.00	5410	20230518	-31.61	2605	20221013	42.03	5410	-31.61	20230518	3010	22.92	20230313	5410	-31.61	20230518	2605	42.03	20221013	4.46	N	010820	500	243 억		920569	N	N	45	N	00	N
110	20230811	120237	00	50.00	KOSPI		기계	N	N	N	N	50	N	3700	90	2	2.49	1296755215	353227	79.85	3615	3715	3600	4690	2530	3610	3671.17	1.89	0	120417	3676	3642	3601	3567	3526	3660	3585	244	1080	500	2590	5	1	48771938	1805	100.00	3.13	12	0.72	37.00	1182.00	5410	20230518	-31.61	2605	20221013	42.03	5410	-31.61	20230518	3010	22.92	20230313	5410	-31.61	20230518	2605	42.03	20221013	4.46	N	010820	500	243 억		920569	N	N	45	N	00	N
111	20230811	110235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3695	85	2	2.35	1163250285	317118	71.69	3615	3715	3600	4690	2530	3610	3668.19	1.89	0	115239	3676	3642	3601	3567	3526	3660	3585	244	1080	500	2590	5	1	48771938	1802	99.86	3.13	12	0.65	37.00	1182.00	5410	20230518	-31.70	2605	20221013	41.84	5410	-31.70	20230518	3010	22.76	20230313	5410	-31.70	20230518	2605	41.84	20221013	4.46	N	010820	500	243 억		920569	N	N	45	N	00	N
112	20230811	100234	00	50.00	KOSPI		기계	N	N	N	N	50	N	3680	70	2	1.94	704859630	193071	43.65	3615	3685	3600	4690	2530	3610	3650.78	1.89	0	77999	3676	3642	3601	3567	3526	3660	3585	244	1080	500	2590	5	1	48771938	1795	99.46	3.11	12	0.40	37.00	1182.00	5410	20230518	-31.98	2605	20221013	41.27	5410	-31.98	20230518	3010	22.26	20230313	5410	-31.98	20230518	2605	41.27	20221013	4.46	N	010820	500	243 억		920569	N	N	45	N	00	N
113	20230811	090237	00	50.00	KOSPI		기계	N	N	N	N	50	N	3605	-5	5	-0.14	29134215	8071	1.82	3615	3620	3600	4690	2530	3610	3609.74	1.89	0	-3073	3676	3642	3601	3567	3526	3660	3585	244	1080	500	2590	5	1	48771938	1758	97.43	3.05	12	0.02	37.00	1182.00	5410	20230518	-33.36	2605	20221013	38.39	5410	-33.36	20230518	3010	19.77	20230313	5410	-33.36	20230518	2605	38.39	20221013	4.46	N	010820	500	243 억		920569	N	N	45	N	00	N
114	20230810	160236	00	50.00	KOSPI		기계	N	N	N	N	50	N	3610	-10	5	-0.28	1559109360	434113	147.56	3605	3635	3560	4705	2535	3620	3591.32	1.83	0	36481	3696	3657	3591	3552	3486	3677	3572	244	1085	500	2600	5	1	48771938	1761	97.57	3.05	12	0.89	37.00	1182.00	5410	20230518	-33.27	2605	20221013	38.58	5410	-33.27	20230518	3010	19.93	20230313	5410	-33.27	20230518	2605	38.58	20221013	4.39	N	010820	500	243 억		894304	N	N	45	N	00	N
115	20230810	150235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3600	-20	5	-0.55	1471066410	409695	139.26	3605	3635	3560	4705	2535	3620	3590.55	1.83	0	42322	3696	3657	3591	3552	3486	3677	3572	244	1085	500	2600	5	1	48771938	1756	97.30	3.05	12	0.84	37.00	1182.00	5410	20230518	-33.46	2605	20221013	38.20	5410	-33.46	20230518	3010	19.60	20230313	5410	-33.46	20230518	2605	38.20	20221013	4.39	N	010820	500	243 억		894304	N	N	118	N	00	N
116	20230810	140235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3575	-45	5	-1.24	1215082900	338303	114.99	3605	3635	3560	4705	2535	3620	3591.60	1.83	0	18873	3696	3657	3591	3552	3486	3677	3572	244	1085	500	2600	5	1	48771938	1744	96.62	3.02	12	0.69	37.00	1182.00	5410	20230518	-33.92	2605	20221013	37.24	5410	-33.92	20230518	3010	18.77	20230313	5410	-33.92	20230518	2605	37.24	20221013	4.39	N	010820	500	243 억		894304	N	N	118	N	00	N
117	20230810	130232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3590	-30	5	-0.83	1088693170	302988	102.99	3605	3635	3560	4705	2535	3620	3593.08	1.83	0	11905	3696	3657	3591	3552	3486	3677	3572	244	1085	500	2600	5	1	48771938	1751	97.03	3.04	12	0.62	37.00	1182.00	5410	20230518	-33.64	2605	20221013	37.81	5410	-33.64	20230518	3010	19.27	20230313	5410	-33.64	20230518	2605	37.81	20221013	4.39	N	010820	500	243 억		894304	N	N	118	N	00	N
118	20230810	120235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3595	-25	5	-0.69	914922265	254454	86.49	3605	3635	3560	4705	2535	3620	3595.51	1.83	0	-10514	3696	3657	3591	3552	3486	3677	3572	244	1085	500	2600	5	1	48771938	1753	97.16	3.04	12	0.52	37.00	1182.00	5410	20230518	-33.55	2605	20221013	38.00	5410	-33.55	20230518	3010	19.44	20230313	5410	-33.55	20230518	2605	38.00	20221013	4.39	N	010820	500	243 억		894304	N	N	118	N	00	N
119	20230810	110236	00	50.00	KOSPI		기계	N	N	N	N	50	N	3580	-40	5	-1.10	763066945	212080	72.09	3605	3635	3560	4705	2535	3620	3597.89	1.83	0	-18143	3696	3657	3591	3552	3486	3677	3572	244	1085	500	2600	5	1	48771938	1746	96.76	3.03	12	0.43	37.00	1182.00	5410	20230518	-33.83	2605	20221013	37.43	5410	-33.83	20230518	3010	18.94	20230313	5410	-33.83	20230518	2605	37.43	20221013	4.39	N	010820	500	243 억		894304	N	N	118	N	00	N
120	20230810	100236	00	50.00	KOSPI		기계	N	N	N	N	50	N	3595	-25	5	-0.69	477242330	132207	44.94	3605	3635	3590	4705	2535	3620	3609.72	1.83	0	-2099	3696	3657	3591	3552	3486	3677	3572	244	1085	500	2600	5	1	48771938	1753	97.16	3.04	12	0.27	37.00	1182.00	5410	20230518	-33.55	2605	20221013	38.00	5410	-33.55	20230518	3010	19.44	20230313	5410	-33.55	20230518	2605	38.00	20221013	4.39	N	010820	500	243 억		894304	N	N	118	N	00	N
121	20230810	090235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3620	0	3	0.00	56088625	15525	5.28	3605	3620	3600	4705	2535	3620	3612.18	1.83	0	314	3696	3657	3591	3552	3486	3677	3572	244	1085	500	2600	5	1	48771938	1766	97.84	3.06	12	0.03	37.00	1182.00	5410	20230518	-33.09	2605	20221013	38.96	5410	-33.09	20230518	3010	20.27	20230313	5410	-33.09	20230518	2605	38.96	20221013	4.39	N	010820	500	243 억		894304	N	N	118	N	00	N
122	20230809	160235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3620	55	2	1.54	1035693365	288026	57.66	3565	3630	3525	4630	2500	3565	3595.82	1.70	0	61256	3798	3681	3613	3496	3428	3647	3462	244	1065	500	2560	5	1	48771938	1766	97.84	3.06	12	0.59	37.00	1182.00	5410	20230518	-33.09	2605	20221013	38.96	5410	-33.09	20230518	3010	20.27	20230313	5410	-33.09	20230518	2605	38.96	20221013	4.42	N	010820	500	243 억		828545	N	N	118	N	00	N
123	20230809	150233	00	50.00	KOSPI		기계	N	N	N	N	50	N	3620	55	2	1.54	923212060	256908	51.43	3565	3630	3525	4630	2500	3565	3593.55	1.70	0	59781	3798	3681	3613	3496	3428	3647	3462	244	1065	500	2560	5	1	48771938	1766	97.84	3.06	12	0.53	37.00	1182.00	5410	20230518	-33.09	2605	20221013	38.96	5410	-33.09	20230518	3010	20.27	20230313	5410	-33.09	20230518	2605	38.96	20221013	4.42	N	010820	500	243 억		828545	N	N	0	N	00	N
124	20230809	140233	00	50.00	KOSPI		기계	N	N	N	N	50	N	3610	45	2	1.26	794762925	221333	44.31	3565	3630	3525	4630	2500	3565	3590.80	1.70	0	47841	3798	3681	3613	3496	3428	3647	3462	244	1065	500	2560	5	1	48771938	1761	97.57	3.05	12	0.45	37.00	1182.00	5410	20230518	-33.27	2605	20221013	38.58	5410	-33.27	20230518	3010	19.93	20230313	5410	-33.27	20230518	2605	38.58	20221013	4.42	N	010820	500	243 억		828545	N	N	0	N	00	N
125	20230809	130236	00	50.00	KOSPI		기계	N	N	N	N	50	N	3625	60	2	1.68	733054975	204266	40.90	3565	3630	3525	4630	2500	3565	3588.73	1.70	0	46413	3798	3681	3613	3496	3428	3647	3462	244	1065	500	2560	5	1	48771938	1768	97.97	3.07	12	0.42	37.00	1182.00	5410	20230518	-32.99	2605	20221013	39.16	5410	-32.99	20230518	3010	20.43	20230313	5410	-32.99	20230518	2605	39.16	20221013	4.42	N	010820	500	243 억		828545	N	N	0	N	00	N
126	20230809	120236	00	50.00	KOSPI		기계	N	N	N	N	50	N	3615	50	2	1.40	582999170	162696	32.57	3565	3625	3525	4630	2500	3565	3583.37	1.70	0	27936	3798	3681	3613	3496	3428	3647	3462	244	1065	500	2560	5	1	48771938	1763	97.70	3.06	12	0.33	37.00	1182.00	5410	20230518	-33.18	2605	20221013	38.77	5410	-33.18	20230518	3010	20.10	20230313	5410	-33.18	20230518	2605	38.77	20221013	4.42	N	010820	500	243 억		828545	N	N	0	N	00	N
127	20230809	110235	00	50.00	KOSPI		기계	N	N	N	N	50	N	3615	50	2	1.40	467638660	130772	26.18	3565	3625	3525	4630	2500	3565	3575.99	1.70	0	13065	3798	3681	3613	3496	3428	3647	3462	244	1065	500	2560	5	1	48771938	1763	97.70	3.06	12	0.27	37.00	1182.00	5410	20230518	-33.18	2605	20221013	38.77	5410	-33.18	20230518	3010	20.10	20230313	5410	-33.18	20230518	2605	38.77	20221013	4.42	N	010820	500	243 억		828545	N	N	0	N	00	N
128	20230809	100232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3595	30	2	0.84	345898425	97004	19.42	3565	3610	3525	4630	2500	3565	3565.82	1.70	0	6179	3798	3681	3613	3496	3428	3647	3462	244	1065	500	2560	5	1	48771938	1753	97.16	3.04	12	0.20	37.00	1182.00	5410	20230518	-33.55	2605	20221013	38.00	5410	-33.55	20230518	3010	19.44	20230313	5410	-33.55	20230518	2605	38.00	20221013	4.42	N	010820	500	243 억		828545	N	N	0	N	00	N
129	20230809	090233	00	50.00	KOSPI		기계	N	N	N	N	50	N	3525	-40	5	-1.12	24134755	6788	1.36	3565	3565	3525	4630	2500	3565	3555.49	1.70	0	-2520	3798	3681	3613	3496	3428	3647	3462	244	1065	500	2560	5	1	48771938	1719	95.27	2.98	12	0.01	37.00	1182.00	5410	20230518	-34.84	2605	20221013	35.32	5410	-34.84	20230518	3010	17.11	20230313	5410	-34.84	20230518	2605	35.32	20221013	4.42	N	010820	500	243 억		828545	N	N	0	N	00	N
130	20230808	160237	00	50.00	KOSPI		기계	N	N	N	N	50	N	3565	-150	5	-4.04	1789749610	494917	69.78	3715	3730	3545	4825	2605	3715	3616.65	2.01	0	-150067	3808	3761	3678	3631	3548	3785	3655	244	1110	500	2670	5	1	48771938	1739	96.35	3.02	12	1.01	37.00	1182.00	5410	20230518	-34.10	2605	20221013	36.85	5410	-34.10	20230518	3010	18.44	20230313	5410	-34.10	20230518	2605	36.85	20221013	4.49	N	010820	500	243 억		979042	N	N	0	N	00	N
131	20230808	150234	00	50.00	KOSPI		기계	N	N	N	N	50	N	3555	-160	5	-4.31	1685710780	465725	65.66	3715	3730	3545	4825	2605	3715	3619.52	2.01	0	-145859	3808	3761	3678	3631	3548	3785	3655	244	1110	500	2670	5	1	48771938	1734	96.08	3.01	12	0.95	37.00	1182.00	5410	20230518	-34.29	2605	20221013	36.47	5410	-34.29	20230518	3010	18.11	20230313	5410	-34.29	20230518	2605	36.47	20221013	4.49	N	010820	500	243 억		979042	N	N	0	N	00	N
132	20230808	140233	00	50.00	KOSPI		기계	N	N	N	N	50	N	3605	-110	5	-2.96	1202274695	330458	46.59	3715	3730	3595	4825	2605	3715	3638.18	2.01	0	-93554	3808	3761	3678	3631	3548	3785	3655	244	1110	500	2670	5	1	48771938	1758	97.43	3.05	12	0.68	37.00	1182.00	5410	20230518	-33.36	2605	20221013	38.39	5410	-33.36	20230518	3010	19.77	20230313	5410	-33.36	20230518	2605	38.39	20221013	4.49	N	010820	500	243 억		979042	N	N	0	N	00	N
133	20230808	130231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3630	-85	5	-2.29	1035402470	284181	40.07	3715	3730	3600	4825	2605	3715	3643.43	2.01	0	-90263	3808	3761	3678	3631	3548	3785	3655	244	1110	500	2670	5	1	48771938	1770	98.11	3.07	12	0.58	37.00	1182.00	5410	20230518	-32.90	2605	20221013	39.35	5410	-32.90	20230518	3010	20.60	20230313	5410	-32.90	20230518	2605	39.35	20221013	4.49	N	010820	500	243 억		979042	N	N	0	N	00	N
134	20230808	120233	00	50.00	KOSPI		기계	N	N	N	N	50	N	3625	-90	5	-2.42	925965550	253941	35.80	3715	3730	3600	4825	2605	3715	3646.35	2.01	0	-80789	3808	3761	3678	3631	3548	3785	3655	244	1110	500	2670	5	1	48771938	1768	97.97	3.07	12	0.52	37.00	1182.00	5410	20230518	-32.99	2605	20221013	39.16	5410	-32.99	20230518	3010	20.43	20230313	5410	-32.99	20230518	2605	39.16	20221013	4.49	N	010820	500	243 억		979042	N	N	0	N	00	N
135	20230808	110232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3610	-105	5	-2.83	760762615	208185	29.35	3715	3730	3605	4825	2605	3715	3654.23	2.01	0	-58003	3808	3761	3678	3631	3548	3785	3655	244	1110	500	2670	5	1	48771938	1761	97.57	3.05	12	0.43	37.00	1182.00	5410	20230518	-33.27	2605	20221013	38.58	5410	-33.27	20230518	3010	19.93	20230313	5410	-33.27	20230518	2605	38.58	20221013	4.49	N	010820	500	243 억		979042	N	N	0	N	00	N
136	20230808	100233	00	50.00	KOSPI		기계	N	N	N	N	50	N	3655	-60	5	-1.62	431942605	117570	16.58	3715	3730	3640	4825	2605	3715	3673.88	2.01	0	-21051	3808	3761	3678	3631	3548	3785	3655	244	1110	500	2670	5	1	48771938	1783	98.78	3.09	12	0.24	37.00	1182.00	5410	20230518	-32.44	2605	20221013	40.31	5410	-32.44	20230518	3010	21.43	20230313	5410	-32.44	20230518	2605	40.31	20221013	4.49	N	010820	500	243 억		979042	N	N	0	N	00	N
137	20230808	090233	00	50.00	KOSPI		기계	N	N	N	N	50	N	3710	-5	5	-0.13	50134580	13491	1.90	3715	3730	3710	4825	2605	3715	3716.16	2.01	0	-5873	3808	3761	3678	3631	3548	3785	3655	244	1110	500	2670	5	1	48771938	1809	100.27	3.14	12	0.03	37.00	1182.00	5410	20230518	-31.42	2605	20221013	42.42	5410	-31.42	20230518	3010	23.26	20230313	5410	-31.42	20230518	2605	42.42	20221013	4.49	N	010820	500	243 억		979042	N	N	0	N	00	N
138	20230807	160231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3715	95	2	2.62	2589149375	704817	213.54	3615	3725	3595	4705	2535	3620	3673.45	1.79	0	89472	3670	3645	3610	3585	3550	3657	3597	244	1085	500	2600	5	1	48771938	1812	100.41	3.14	12	1.45	37.00	1182.00	5410	20230518	-31.33	2605	20221013	42.61	5410	-31.33	20230518	3010	23.42	20230313	5410	-31.33	20230518	2605	42.61	20221013	4.52	N	010820	500	243 억		874583	N	N	0	N	00	N
139	20230807	150231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3695	75	2	2.07	2454042270	668392	202.51	3615	3725	3595	4705	2535	3620	3671.61	1.79	0	88444	3670	3645	3610	3585	3550	3657	3597	244	1085	500	2600	5	1	48771938	1802	99.86	3.13	12	1.37	37.00	1182.00	5410	20230518	-31.70	2605	20221013	41.84	5410	-31.70	20230518	3010	22.76	20230313	5410	-31.70	20230518	2605	41.84	20221013	4.52	N	010820	500	243 억		874583	N	N	0	N	00	N
140	20230807	140233	00	50.00	KOSPI		기계	N	N	N	N	50	N	3680	60	2	1.66	2215918680	604076	183.02	3615	3725	3595	4705	2535	3620	3668.32	1.79	0	73276	3670	3645	3610	3585	3550	3657	3597	244	1085	500	2600	5	1	48771938	1795	99.46	3.11	12	1.24	37.00	1182.00	5410	20230518	-31.98	2605	20221013	41.27	5410	-31.98	20230518	3010	22.26	20230313	5410	-31.98	20230518	2605	41.27	20221013	4.52	N	010820	500	243 억		874583	N	N	0	N	00	N
141	20230807	130231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3705	85	2	2.35	1965953945	536264	162.47	3615	3725	3595	4705	2535	3620	3666.07	1.79	0	61551	3670	3645	3610	3585	3550	3657	3597	244	1085	500	2600	5	1	48771938	1807	100.14	3.13	12	1.10	37.00	1182.00	5410	20230518	-31.52	2605	20221013	42.23	5410	-31.52	20230518	3010	23.09	20230313	5410	-31.52	20230518	2605	42.23	20221013	4.52	N	010820	500	243 억		874583	N	N	0	N	00	N
142	20230807	120231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3700	80	2	2.21	1814894410	495480	150.12	3615	3725	3595	4705	2535	3620	3662.95	1.79	0	49916	3670	3645	3610	3585	3550	3657	3597	244	1085	500	2600	5	1	48771938	1805	100.00	3.13	12	1.02	37.00	1182.00	5410	20230518	-31.61	2605	20221013	42.03	5410	-31.61	20230518	3010	22.92	20230313	5410	-31.61	20230518	2605	42.03	20221013	4.52	N	010820	500	243 억		874583	N	N	0	N	00	N
143	20230807	110229	00	50.00	KOSPI		기계	N	N	N	N	50	N	3685	65	2	1.80	1270683415	348291	105.52	3615	3695	3595	4705	2535	3620	3648.38	1.79	0	8166	3670	3645	3610	3585	3550	3657	3597	244	1085	500	2600	5	1	48771938	1797	99.59	3.12	12	0.71	37.00	1182.00	5410	20230518	-31.89	2605	20221013	41.46	5410	-31.89	20230518	3010	22.43	20230313	5410	-31.89	20230518	2605	41.46	20221013	4.52	N	010820	500	243 억		874583	N	N	0	N	00	N
144	20230807	100232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3635	15	2	0.41	572296770	157964	47.86	3615	3665	3595	4705	2535	3620	3622.97	1.79	0	-28589	3670	3645	3610	3585	3550	3657	3597	244	1085	500	2600	5	1	48771938	1773	98.24	3.08	12	0.32	37.00	1182.00	5410	20230518	-32.81	2605	20221013	39.54	5410	-32.81	20230518	3010	20.76	20230313	5410	-32.81	20230518	2605	39.54	20221013	4.52	N	010820	500	243 억		874583	N	N	0	N	00	N
145	20230807	090232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3600	-20	5	-0.55	64280225	17782	5.39	3615	3625	3600	4705	2535	3620	3614.74	1.79	0	-6904	3670	3645	3610	3585	3550	3657	3597	244	1085	500	2600	5	1	48771938	1756	97.30	3.05	12	0.04	37.00	1182.00	5410	20230518	-33.46	2605	20221013	38.20	5410	-33.46	20230518	3010	19.60	20230313	5410	-33.46	20230518	2605	38.20	20221013	4.52	N	010820	500	243 억		874583	N	N	0	N	00	N
146	20230804	160230	00	50.00	KOSPI		기계	N	N	N	N	50	N	3620	20	2	0.56	1157524560	321501	47.81	3575	3635	3575	4680	2520	3600	3600.35	1.74	0	25732	3746	3672	3616	3542	3486	3645	3515	244	1080	500	2590	5	1	48771938	1766	97.84	3.06	12	0.66	37.00	1182.00	5410	20230518	-33.09	2605	20221013	38.96	5410	-33.09	20230518	3010	20.27	20230313	5410	-33.09	20230518	2605	38.96	20221013	4.58	N	010820	500	243 억		848310	N	N	20	N	00	N
147	20230804	150231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3620	20	2	0.56	993831100	276076	41.05	3575	3635	3575	4680	2520	3600	3599.85	1.74	0	22540	3746	3672	3616	3542	3486	3645	3515	244	1080	500	2590	5	1	48771938	1766	97.84	3.06	12	0.57	37.00	1182.00	5410	20230518	-33.09	2605	20221013	38.96	5410	-33.09	20230518	3010	20.27	20230313	5410	-33.09	20230518	2605	38.96	20221013	4.58	N	010820	500	243 억		848310	N	N	20	N	00	N
148	20230804	140232	00	50.00	KOSPI		기계	N	N	N	N	50	N	3595	-5	5	-0.14	783627125	217794	32.38	3575	3635	3575	4680	2520	3600	3598.01	1.74	0	16604	3746	3672	3616	3542	3486	3645	3515	244	1080	500	2590	5	1	48771938	1753	97.16	3.04	12	0.45	37.00	1182.00	5410	20230518	-33.55	2605	20221013	38.00	5410	-33.55	20230518	3010	19.44	20230313	5410	-33.55	20230518	2605	38.00	20221013	4.58	N	010820	500	243 억		848310	N	N	20	N	00	N
149	20230804	130230	00	50.00	KOSPI		기계	N	N	N	N	50	N	3595	-5	5	-0.14	670440930	186233	27.69	3575	3635	3575	4680	2520	3600	3600.01	1.74	0	10225	3746	3672	3616	3542	3486	3645	3515	244	1080	500	2590	5	1	48771938	1753	97.16	3.04	12	0.38	37.00	1182.00	5410	20230518	-33.55	2605	20221013	38.00	5410	-33.55	20230518	3010	19.44	20230313	5410	-33.55	20230518	2605	38.00	20221013	4.58	N	010820	500	243 억		848310	N	N	20	N	00	N
150	20230804	120230	00	50.00	KOSPI		기계	N	N	N	N	50	N	3600	0	3	0.00	534721505	148390	22.06	3575	3635	3575	4680	2520	3600	3603.50	1.74	0	7500	3746	3672	3616	3542	3486	3645	3515	244	1080	500	2590	5	1	48771938	1756	97.30	3.05	12	0.30	37.00	1182.00	5410	20230518	-33.46	2605	20221013	38.20	5410	-33.46	20230518	3010	19.60	20230313	5410	-33.46	20230518	2605	38.20	20221013	4.58	N	010820	500	243 억		848310	N	N	20	N	00	N
151	20230804	110231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3620	20	2	0.56	418115165	115989	17.25	3575	3635	3575	4680	2520	3600	3604.81	1.74	0	20724	3746	3672	3616	3542	3486	3645	3515	244	1080	500	2590	5	1	48771938	1766	97.84	3.06	12	0.24	37.00	1182.00	5410	20230518	-33.09	2605	20221013	38.96	5410	-33.09	20230518	3010	20.27	20230313	5410	-33.09	20230518	2605	38.96	20221013	4.58	N	010820	500	243 억		848310	N	N	20	N	00	N
152	20230804	100229	00	50.00	KOSPI		기계	N	N	N	N	50	N	3605	5	2	0.14	294698660	81847	12.17	3575	3635	3575	4680	2520	3600	3600.61	1.74	0	14581	3746	3672	3616	3542	3486	3645	3515	244	1080	500	2590	5	1	48771938	1758	97.43	3.05	12	0.17	37.00	1182.00	5410	20230518	-33.36	2605	20221013	38.39	5410	-33.36	20230518	3010	19.77	20230313	5410	-33.36	20230518	2605	38.39	20221013	4.58	N	010820	500	243 억		848310	N	N	20	N	00	N
153	20230804	090228	00	50.00	KOSPI		기계	N	N	N	N	50	N	3590	-10	5	-0.28	22073610	6163	0.92	3575	3590	3575	4680	2520	3600	3579.64	1.74	0	-2600	3746	3672	3616	3542	3486	3645	3515	244	1080	500	2590	5	1	48771938	1751	97.03	3.04	12	0.01	37.00	1182.00	5410	20230518	-33.64	2605	20221013	37.81	5410	-33.64	20230518	3010	19.27	20230313	5410	-33.64	20230518	2605	37.81	20221013	4.58	N	010820	500	243 억		848310	N	N	20	N	00	N
154	20230803	160229	00	50.00	KOSPI		기계	N	N	N	N	50	N	3600	-140	5	-3.74	2390322040	662677	87.64	3665	3690	3560	4860	2620	3740	3607.08	1.90	0	-71920	3943	3841	3758	3656	3573	3800	3615	244	1120	500	2690	5	1	48771938	1756	97.30	3.05	12	1.36	37.00	1182.00	5410	20230518	-33.46	2605	20221013	38.20	5410	-33.46	20230518	3010	19.60	20230313	5410	-33.46	20230518	2605	38.20	20221013	4.56	N	010820	500	243 억		925531	N	N	20	N	00	N
155	20230803	150230	00	50.00	KOSPI		기계	N	N	N	N	50	N	3600	-140	5	-3.74	2219057630	615094	81.35	3665	3690	3560	4860	2620	3740	3607.67	1.90	0	-93531	3943	3841	3758	3656	3573	3800	3615	244	1120	500	2690	5	1	48771938	1756	97.30	3.05	12	1.26	37.00	1182.00	5410	20230518	-33.46	2605	20221013	38.20	5410	-33.46	20230518	3010	19.60	20230313	5410	-33.46	20230518	2605	38.20	20221013	4.56	N	010820	500	243 억		925531	N	N	0	N	00	N
156	20230803	140228	00	50.00	KOSPI		기계	N	N	N	N	50	N	3595	-145	5	-3.88	2009879465	556934	73.66	3665	3690	3560	4860	2620	3740	3608.83	1.90	0	-103212	3943	3841	3758	3656	3573	3800	3615	244	1120	500	2690	5	1	48771938	1753	97.16	3.04	12	1.14	37.00	1182.00	5410	20230518	-33.55	2605	20221013	38.00	5410	-33.55	20230518	3010	19.44	20230313	5410	-33.55	20230518	2605	38.00	20221013	4.56	N	010820	500	243 억		925531	N	N	0	N	00	N
157	20230803	130230	00	50.00	KOSPI		기계	N	N	N	N	50	N	3605	-135	5	-3.61	1931553425	535109	70.77	3665	3690	3560	4860	2620	3740	3609.64	1.90	0	-105538	3943	3841	3758	3656	3573	3800	3615	244	1120	500	2690	5	1	48771938	1758	97.43	3.05	12	1.10	37.00	1182.00	5410	20230518	-33.36	2605	20221013	38.39	5410	-33.36	20230518	3010	19.77	20230313	5410	-33.36	20230518	2605	38.39	20221013	4.56	N	010820	500	243 억		925531	N	N	0	N	00	N
158	20230803	120229	00	50.00	KOSPI		기계	N	N	N	N	50	N	3585	-155	5	-4.14	1823263640	504923	66.78	3665	3690	3560	4860	2620	3740	3610.97	1.90	0	-103613	3943	3841	3758	3656	3573	3800	3615	244	1120	500	2690	5	1	48771938	1748	96.89	3.03	12	1.04	37.00	1182.00	5410	20230518	-33.73	2605	20221013	37.62	5410	-33.73	20230518	3010	19.10	20230313	5410	-33.73	20230518	2605	37.62	20221013	4.56	N	010820	500	243 억		925531	N	N	0	N	00	N
159	20230803	110227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3570	-170	5	-4.55	1586008045	438505	57.99	3665	3690	3560	4860	2620	3740	3616.85	1.90	0	-88592	3943	3841	3758	3656	3573	3800	3615	244	1120	500	2690	5	1	48771938	1741	96.49	3.02	12	0.90	37.00	1182.00	5410	20230518	-34.01	2605	20221013	37.04	5410	-34.01	20230518	3010	18.60	20230313	5410	-34.01	20230518	2605	37.04	20221013	4.56	N	010820	500	243 억		925531	N	N	0	N	00	N
160	20230803	100227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3640	-100	5	-2.67	733327805	201727	26.68	3665	3690	3600	4860	2620	3740	3635.25	1.90	0	-37942	3943	3841	3758	3656	3573	3800	3615	244	1120	500	2690	5	1	48771938	1775	98.38	3.08	12	0.41	37.00	1182.00	5410	20230518	-32.72	2605	20221013	39.73	5410	-32.72	20230518	3010	20.93	20230313	5410	-32.72	20230518	2605	39.73	20221013	4.56	N	010820	500	243 억		925531	N	N	0	N	00	N
161	20230803	090228	00	50.00	KOSPI		기계	N	N	N	N	50	N	3645	-95	5	-2.54	107711780	29419	3.89	3665	3690	3640	4860	2620	3740	3661.30	1.90	0	-13121	3943	3841	3758	3656	3573	3800	3615	244	1120	500	2690	5	1	48771938	1778	98.51	3.08	12	0.06	37.00	1182.00	5410	20230518	-32.62	2605	20221013	39.92	5410	-32.62	20230518	3010	21.10	20230313	5410	-32.62	20230518	2605	39.92	20221013	4.56	N	010820	500	243 억		925531	N	N	0	N	00	N
162	20230802	160228	00	50.00	KOSPI		기계	N	N	N	N	50	N	3740	-35	5	-0.93	2792696690	738344	134.40	3775	3860	3675	4905	2645	3775	3782.40	2.01	0	-50449	3925	3850	3775	3700	3625	3812	3662	244	1130	500	2710	5	1	48771938	1824	101.08	3.16	12	1.51	37.00	1182.00	5410	20230518	-30.87	2605	20221013	43.57	5410	-30.87	20230518	3010	24.25	20230313	5410	-30.87	20230518	2605	43.57	20221013	4.60	N	010820	500	243 억		978295	N	N	5	N	00	N
163	20230802	150230	00	50.00	KOSPI		기계	N	N	N	N	50	N	3725	-50	5	-1.32	2695426520	712201	129.64	3775	3860	3675	4905	2645	3775	3784.65	2.01	0	-42215	3925	3850	3775	3700	3625	3812	3662	244	1130	500	2710	5	1	48771938	1817	100.68	3.15	12	1.46	37.00	1182.00	5410	20230518	-31.15	2605	20221013	42.99	5410	-31.15	20230518	3010	23.75	20230313	5410	-31.15	20230518	2605	42.99	20221013	4.60	N	010820	500	243 억		978295	N	N	5	N	00	N
164	20230802	140230	00	50.00	KOSPI		기계	N	N	N	N	50	N	3720	-55	5	-1.46	2569466820	678255	123.46	3775	3860	3675	4905	2645	3775	3788.36	2.01	0	-48867	3925	3850	3775	3700	3625	3812	3662	244	1130	500	2710	5	1	48771938	1814	100.54	3.15	12	1.39	37.00	1182.00	5410	20230518	-31.24	2605	20221013	42.80	5410	-31.24	20230518	3010	23.59	20230313	5410	-31.24	20230518	2605	42.80	20221013	4.60	N	010820	500	243 억		978295	N	N	5	N	00	N
165	20230802	130228	00	50.00	KOSPI		기계	N	N	N	N	50	N	3765	-10	5	-0.26	2106648100	553624	100.77	3775	3860	3740	4905	2645	3775	3805.23	2.01	0	-45292	3925	3850	3775	3700	3625	3812	3662	244	1130	500	2710	5	1	48771938	1836	101.76	3.19	12	1.14	37.00	1182.00	5410	20230518	-30.41	2605	20221013	44.53	5410	-30.41	20230518	3010	25.08	20230313	5410	-30.41	20230518	2605	44.53	20221013	4.60	N	010820	500	243 억		978295	N	N	5	N	00	N
166	20230802	120227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3765	-10	5	-0.26	1863274500	488838	88.98	3775	3860	3755	4905	2645	3775	3811.69	2.01	0	-16124	3925	3850	3775	3700	3625	3812	3662	244	1130	500	2710	5	1	48771938	1836	101.76	3.19	12	1.00	37.00	1182.00	5410	20230518	-30.41	2605	20221013	44.53	5410	-30.41	20230518	3010	25.08	20230313	5410	-30.41	20230518	2605	44.53	20221013	4.60	N	010820	500	243 억		978295	N	N	5	N	00	N
167	20230802	110225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3805	30	2	0.79	1460415460	382333	69.59	3775	3860	3755	4905	2645	3775	3819.82	2.01	0	38185	3925	3850	3775	3700	3625	3812	3662	244	1130	500	2710	5	1	48771938	1856	102.84	3.22	12	0.78	37.00	1182.00	5410	20230518	-29.67	2605	20221013	46.07	5410	-29.67	20230518	3010	26.41	20230313	5410	-29.67	20230518	2605	46.07	20221013	4.60	N	010820	500	243 억		978295	N	N	5	N	00	N
168	20230802	100227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3830	55	2	1.46	958559660	251524	45.78	3775	3840	3755	4905	2645	3775	3811.10	2.01	0	5936	3925	3850	3775	3700	3625	3812	3662	244	1130	500	2710	5	1	48771938	1868	103.51	3.24	12	0.52	37.00	1182.00	5410	20230518	-29.21	2605	20221013	47.02	5410	-29.21	20230518	3010	27.24	20230313	5410	-29.21	20230518	2605	47.02	20221013	4.60	N	010820	500	243 억		978295	N	N	5	N	00	N
169	20230802	090227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3775	0	3	0.00	84726530	22484	4.09	3775	3780	3755	4905	2645	3775	3768.10	2.01	0	-1438	3925	3850	3775	3700	3625	3812	3662	244	1130	500	2710	5	1	48771938	1841	102.03	3.19	12	0.05	37.00	1182.00	5410	20230518	-30.22	2605	20221013	44.91	5410	-30.22	20230518	3010	25.42	20230313	5410	-30.22	20230518	2605	44.91	20221013	4.60	N	010820	500	243 억		978295	N	N	5	N	00	N
170	20230801	160228	00	50.00	KOSPI		기계	N	N	N	N	50	N	3775	0	3	0.00	2068442415	547220	135.75	3825	3850	3700	4905	2645	3775	3779.92	1.98	0	15668	3841	3807	3756	3722	3671	3825	3740	244	1130	500	2710	5	1	48771938	1841	102.03	3.19	12	1.12	37.00	1182.00	5410	20230518	-30.22	2605	20221013	44.91	5410	-30.22	20230518	3010	25.42	20230313	5410	-30.22	20230518	2605	44.91	20221013	4.62	N	010820	500	243 억		967466	N	N	5	N	00	N
171	20230801	150225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3765	-10	5	-0.26	1925677685	509378	126.36	3825	3850	3700	4905	2645	3775	3780.45	1.98	0	10619	3841	3807	3756	3722	3671	3825	3740	244	1130	500	2710	5	1	48771938	1836	101.76	3.19	12	1.04	37.00	1182.00	5410	20230518	-30.41	2605	20221013	44.53	5410	-30.41	20230518	3010	25.08	20230313	5410	-30.41	20230518	2605	44.53	20221013	4.62	N	010820	500	243 억		967466	N	N	1	N	00	N
172	20230801	140231	00	50.00	KOSPI		기계	N	N	N	N	50	N	3730	-45	5	-1.19	1712803165	452600	112.28	3825	3850	3700	4905	2645	3775	3784.36	1.98	0	-12301	3841	3807	3756	3722	3671	3825	3740	244	1130	500	2710	5	1	48771938	1819	100.81	3.16	12	0.93	37.00	1182.00	5410	20230518	-31.05	2605	20221013	43.19	5410	-31.05	20230518	3010	23.92	20230313	5410	-31.05	20230518	2605	43.19	20221013	4.62	N	010820	500	243 억		967466	N	N	1	N	00	N
173	20230801	130227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3790	15	2	0.40	1179666770	309569	76.80	3825	3850	3775	4905	2645	3775	3810.67	1.98	0	-52966	3841	3807	3756	3722	3671	3825	3740	244	1130	500	2710	5	1	48771938	1848	102.43	3.21	12	0.63	37.00	1182.00	5410	20230518	-29.94	2605	20221013	45.49	5410	-29.94	20230518	3010	25.91	20230313	5410	-29.94	20230518	2605	45.49	20221013	4.62	N	010820	500	243 억		967466	N	N	1	N	00	N
174	20230801	120227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3780	5	2	0.13	1105203215	289908	71.92	3825	3850	3775	4905	2645	3775	3812.25	1.98	0	-44553	3841	3807	3756	3722	3671	3825	3740	244	1130	500	2710	5	1	48771938	1844	102.16	3.20	12	0.59	37.00	1182.00	5410	20230518	-30.13	2605	20221013	45.11	5410	-30.13	20230518	3010	25.58	20230313	5410	-30.13	20230518	2605	45.11	20221013	4.62	N	010820	500	243 억		967466	N	N	1	N	00	N
175	20230801	110225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3805	30	2	0.79	925000560	242325	60.12	3825	3850	3790	4905	2645	3775	3817.19	1.98	0	-35206	3841	3807	3756	3722	3671	3825	3740	244	1130	500	2710	5	1	48771938	1856	102.84	3.22	12	0.50	37.00	1182.00	5410	20230518	-29.67	2605	20221013	46.07	5410	-29.67	20230518	3010	26.41	20230313	5410	-29.67	20230518	2605	46.07	20221013	4.62	N	010820	500	243 억		967466	N	N	1	N	00	N
176	20230801	100227	00	50.00	KOSPI		기계	N	N	N	N	50	N	3805	30	2	0.79	774793605	202938	50.34	3825	3850	3790	4905	2645	3775	3817.88	1.98	0	-29833	3841	3807	3756	3722	3671	3825	3740	244	1130	500	2710	5	1	48771938	1856	102.84	3.22	12	0.42	37.00	1182.00	5410	20230518	-29.67	2605	20221013	46.07	5410	-29.67	20230518	3010	26.41	20230313	5410	-29.67	20230518	2605	46.07	20221013	4.62	N	010820	500	243 억		967466	N	N	1	N	00	N
177	20230801	090225	00	50.00	KOSPI		기계	N	N	N	N	50	N	3820	45	2	1.19	246902030	64506	16.00	3825	3850	3810	4905	2645	3775	3827.58	1.98	0	-35342	3841	3807	3756	3722	3671	3825	3740	244	1130	500	2710	5	1	48771938	1863	103.24	3.23	12	0.13	37.00	1182.00	5410	20230518	-29.39	2605	20221013	46.64	5410	-29.39	20230518	3010	26.91	20230313	5410	-29.39	20230518	2605	46.64	20221013	4.62	N	010820	500	243 억		967466	N	N	1	N	00	N