KissMeData/120030/price/prices-20230801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160819	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101800	-1200	5	-1.17	305551800	3016	96.27	103000	103000	100700	133900	72100	103000	101310.28	1.41	-506	105400	104200	102600	101400	99800	103400	100600	6	30900	500	63860	100	1	1257651	1280	12.17	0.82	12	0.24	8367.00	123608.00	149000	20220830	-31.68	92400	20230104	10.17	131900	-22.82	20230712	92400	10.17	20230104	146500	-30.51	20220921	92400	10.17	20230104	2.63	N	120030	500	6 억	17720	N	N	0	N	N
3	20230831	151027	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100900	-2100	5	-2.04	296700300	2929	93.49	103000	103000	100700	133900	72100	103000	101297.47	1.41	-510	105400	104200	102600	101400	99800	103400	100600	6	30900	500	63860	100	1	1257651	1269	12.06	0.82	12	0.23	8367.00	123608.00	149000	20220830	-32.28	92400	20230104	9.20	131900	-23.50	20230712	92400	9.20	20230104	146500	-31.13	20220921	92400	9.20	20230104	2.63	N	120030	500	6 억	17720	N	N	0	N	N
4	20230831	141130	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101300	-1700	5	-1.65	223859000	2208	70.48	103000	103000	101000	133900	72100	103000	101385.42	1.41	-415	105400	104200	102600	101400	99800	103400	100600	6	30900	500	63860	100	1	1257651	1274	12.11	0.82	12	0.18	8367.00	123608.00	149000	20220830	-32.01	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	146500	-30.85	20220921	92400	9.63	20230104	2.63	N	120030	500	6 억	17720	N	N	0	N	N
5	20230831	131055	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101000	-2000	5	-1.94	217085200	2141	68.34	103000	103000	101000	133900	72100	103000	101394.30	1.41	-397	105400	104200	102600	101400	99800	103400	100600	6	30900	500	63860	100	1	1257651	1270	12.07	0.82	12	0.17	8367.00	123608.00	149000	20220830	-32.21	92400	20230104	9.31	131900	-23.43	20230712	92400	9.31	20230104	146500	-31.06	20220921	92400	9.31	20230104	2.63	N	120030	500	6 억	17720	N	N	0	N	N
6	20230831	121124	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101100	-1900	5	-1.84	189264800	1866	59.56	103000	103000	101000	133900	72100	103000	101428.08	1.41	-299	105400	104200	102600	101400	99800	103400	100600	6	30900	500	63860	100	1	1257651	1271	12.08	0.82	12	0.15	8367.00	123608.00	149000	20220830	-32.15	92400	20230104	9.42	131900	-23.35	20230712	92400	9.42	20230104	146500	-30.99	20220921	92400	9.42	20230104	2.63	N	120030	500	6 억	17720	N	N	0	N	N
7	20230831	111555	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101300	-1700	5	-1.65	143462600	1413	45.10	103000	103000	101200	133900	72100	103000	101530.50	1.41	-293	105400	104200	102600	101400	99800	103400	100600	6	30900	500	63860	100	1	1257651	1274	12.11	0.82	12	0.11	8367.00	123608.00	149000	20220830	-32.01	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	146500	-30.85	20220921	92400	9.63	20230104	2.63	N	120030	500	6 억	17720	N	N	0	N	N
8	20230831	101215	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101300	-1700	5	-1.65	87947400	865	27.61	103000	103000	101300	133900	72100	103000	101673.29	1.41	-52	105400	104200	102600	101400	99800	103400	100600	6	30900	500	63860	100	1	1257651	1274	12.11	0.82	12	0.07	8367.00	123608.00	149000	20220830	-32.01	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	146500	-30.85	20220921	92400	9.63	20230104	2.63	N	120030	500	6 억	17720	N	N	0	N	N
9	20230831	091040	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101700	-1300	5	-1.26	9708200	95	3.03	103000	103000	101700	133900	72100	103000	102191.58	1.41	-19	105400	104200	102600	101400	99800	103400	100600	6	30900	500	63860	100	1	1257651	1279	12.15	0.82	12	0.01	8367.00	123608.00	149000	20220830	-31.74	92400	20230104	10.06	131900	-22.90	20230712	92400	10.06	20230104	146500	-30.58	20220921	92400	10.06	20230104	2.63	N	120030	500	6 억	17720	N	N	0	N	N
10	20230830	160823	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103000	100	2	0.10	320663300	3133	121.20	103800	103800	101000	133700	72100	102900	102349.15	1.43	-298	105566	104232	103166	101832	100766	103700	101300	6	30800	500	63790	100	1	1257651	1295	12.31	0.83	12	0.25	8367.00	123608.00	151500	20220829	-32.01	92400	20230104	11.47	131900	-21.91	20230712	92400	11.47	20230104	149000	-30.87	20220830	92400	11.47	20230104	2.66	N	120030	500	6 억	18024	N	N	0	N	N
11	20230830	151003	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102100	-800	5	-0.78	293079800	2864	110.79	103800	103800	101000	133700	72100	102900	102331.34	1.43	-301	105566	104232	103166	101832	100766	103700	101300	6	30800	500	63790	100	1	1257651	1284	12.20	0.83	12	0.23	8367.00	123608.00	151500	20220829	-32.61	92400	20230104	10.50	131900	-22.59	20230712	92400	10.50	20230104	149000	-31.48	20220830	92400	10.50	20230104	2.66	N	120030	500	6 억	18024	N	N	0	N	N
12	20230830	141050	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102800	-100	5	-0.10	237257500	2318	89.67	103800	103800	101000	133700	72100	102900	102353.22	1.43	-312	105566	104232	103166	101832	100766	103700	101300	6	30800	500	63790	100	1	1257651	1293	12.29	0.83	12	0.18	8367.00	123608.00	151500	20220829	-32.15	92400	20230104	11.26	131900	-22.06	20230712	92400	11.26	20230104	149000	-31.01	20220830	92400	11.26	20230104	2.66	N	120030	500	6 억	18024	N	N	0	N	N
13	20230830	131039	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103000	100	2	0.10	170519700	1665	64.41	103800	103800	101000	133700	72100	102900	102412.77	1.43	-278	105566	104232	103166	101832	100766	103700	101300	6	30800	500	63790	100	1	1257651	1295	12.31	0.83	12	0.13	8367.00	123608.00	151500	20220829	-32.01	92400	20230104	11.47	131900	-21.91	20230712	92400	11.47	20230104	149000	-30.87	20220830	92400	11.47	20230104	2.66	N	120030	500	6 억	18024	N	N	0	N	N
14	20230830	121051	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103400	500	2	0.49	167747100	1638	63.37	103800	103800	101000	133700	72100	102900	102408.21	1.43	-278	105566	104232	103166	101832	100766	103700	101300	6	30800	500	63790	100	1	1257651	1300	12.36	0.84	12	0.13	8367.00	123608.00	151500	20220829	-31.75	92400	20230104	11.90	131900	-21.61	20230712	92400	11.90	20230104	149000	-30.60	20220830	92400	11.90	20230104	2.66	N	120030	500	6 억	18024	N	N	0	N	N
15	20230830	111537	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103000	100	2	0.10	126445500	1237	47.85	103800	103800	101000	133700	72100	102900	102216.72	1.43	-127	105566	104232	103166	101832	100766	103700	101300	6	30800	500	63790	100	1	1257651	1295	12.31	0.83	12	0.10	8367.00	123608.00	151500	20220829	-32.01	92400	20230104	11.47	131900	-21.91	20230712	92400	11.47	20230104	149000	-30.87	20220830	92400	11.47	20230104	2.66	N	120030	500	6 억	18024	N	N	0	N	N
16	20230830	101127	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102700	-200	5	-0.19	61843000	606	23.44	103800	103800	101000	133700	72100	102900	102044.09	1.43	-31	105566	104232	103166	101832	100766	103700	101300	6	30800	500	63790	100	1	1257651	1292	12.27	0.83	12	0.05	8367.00	123608.00	151500	20220829	-32.21	92400	20230104	11.15	131900	-22.14	20230712	92400	11.15	20230104	149000	-31.07	20220830	92400	11.15	20230104	2.66	N	120030	500	6 억	18024	N	N	0	N	N
17	20230830	091024	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102500	-400	5	-0.39	14982100	147	5.69	103800	103800	101000	133700	72100	102900	101884.51	1.43	-16	105566	104232	103166	101832	100766	103700	101300	6	30800	500	63790	100	1	1257651	1289	12.25	0.83	12	0.01	8367.00	123608.00	151500	20220829	-32.34	92400	20230104	10.93	131900	-22.29	20230712	92400	10.93	20230104	149000	-31.21	20220830	92400	10.93	20230104	2.66	N	120030	500	6 억	18024	N	N	0	N	N
18	20230829	160818	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102900	-100	5	-0.10	264936700	2572	61.46	104500	104500	102100	133900	72100	103000	103008.05	1.43	219	106533	104766	101933	100166	97333	105650	101050	6	30900	500	63860	100	1	1257651	1294	12.30	0.83	12	0.20	8367.00	123608.00	155500	20220826	-33.83	92400	20230104	11.36	131900	-21.99	20230712	92400	11.36	20230104	151500	-32.08	20220829	92400	11.36	20230104	2.66	N	120030	500	6 억	18016	N	N	0	N	N
19	20230829	151011	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102900	-100	5	-0.10	253519000	2461	58.81	104500	104500	102100	133900	72100	103000	103014.63	1.43	227	106533	104766	101933	100166	97333	105650	101050	6	30900	500	63860	100	1	1257651	1294	12.30	0.83	12	0.20	8367.00	123608.00	155500	20220826	-33.83	92400	20230104	11.36	131900	-21.99	20230712	92400	11.36	20230104	151500	-32.08	20220829	92400	11.36	20230104	2.66	N	120030	500	6 억	18016	N	N	0	N	N
20	20230829	141126	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102800	-200	5	-0.19	242529100	2354	56.25	104500	104500	102100	133900	72100	103000	103028.50	1.43	236	106533	104766	101933	100166	97333	105650	101050	6	30900	500	63860	100	1	1257651	1293	12.29	0.83	12	0.19	8367.00	123608.00	155500	20220826	-33.89	92400	20230104	11.26	131900	-22.06	20230712	92400	11.26	20230104	151500	-32.15	20220829	92400	11.26	20230104	2.66	N	120030	500	6 억	18016	N	N	0	N	N
21	20230829	131039	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102800	-200	5	-0.19	169739700	1644	39.28	104500	104500	102700	133900	72100	103000	103247.99	1.43	440	106533	104766	101933	100166	97333	105650	101050	6	30900	500	63860	100	1	1257651	1293	12.29	0.83	12	0.13	8367.00	123608.00	155500	20220826	-33.89	92400	20230104	11.26	131900	-22.06	20230712	92400	11.26	20230104	151500	-32.15	20220829	92400	11.26	20230104	2.66	N	120030	500	6 억	18016	N	N	0	N	N
22	20230829	121112	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103400	400	2	0.39	158520300	1535	36.68	104500	104500	102700	133900	72100	103000	103270.55	1.43	478	106533	104766	101933	100166	97333	105650	101050	6	30900	500	63860	100	1	1257651	1300	12.36	0.84	12	0.12	8367.00	123608.00	155500	20220826	-33.50	92400	20230104	11.90	131900	-21.61	20230712	92400	11.90	20230104	151500	-31.75	20220829	92400	11.90	20230104	2.66	N	120030	500	6 억	18016	N	N	0	N	N
23	20230829	111749	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103400	400	2	0.39	147579200	1429	34.15	104500	104500	102700	133900	72100	103000	103274.46	1.43	455	106533	104766	101933	100166	97333	105650	101050	6	30900	500	63860	100	1	1257651	1300	12.36	0.84	12	0.11	8367.00	123608.00	155500	20220826	-33.50	92400	20230104	11.90	131900	-21.61	20230712	92400	11.90	20230104	151500	-31.75	20220829	92400	11.90	20230104	2.66	N	120030	500	6 억	18016	N	N	0	N	N
24	20230829	101204	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103500	500	2	0.49	94030100	909	21.72	104500	104500	103000	133900	72100	103000	103443.45	1.43	308	106533	104766	101933	100166	97333	105650	101050	6	30900	500	63860	100	1	1257651	1302	12.37	0.84	12	0.07	8367.00	123608.00	155500	20220826	-33.44	92400	20230104	12.01	131900	-21.53	20230712	92400	12.01	20230104	151500	-31.68	20220829	92400	12.01	20230104	2.66	N	120030	500	6 억	18016	N	N	0	N	N
25	20230829	090803	55	50.00	KOSPI	기계	N	N	N	Y	50	N	104000	1000	2	0.97	18916600	182	4.35	104500	104500	103100	133900	72100	103000	103937.36	1.43	51	106533	104766	101933	100166	97333	105650	101050	6	30900	500	63860	100	1	1257651	1308	12.43	0.84	12	0.01	8367.00	123608.00	155500	20220826	-33.12	92400	20230104	12.55	131900	-21.15	20230712	92400	12.55	20230104	151500	-31.35	20220829	92400	12.55	20230104	2.66	N	120030	500	6 억	18016	N	N	0	N	N
26	20230828	160754	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103000	3100	2	3.10	417842200	4106	152.81	100200	103700	99100	129800	70000	99900	101763.81	1.37	753	101166	100532	100166	99532	99166	100350	99350	6	29900	500	61930	100	1	1257651	1295	12.31	0.83	12	0.33	8367.00	123608.00	155500	20220826	-33.76	92400	20230104	11.47	131900	-21.91	20230712	92400	11.47	20230104	151500	-32.01	20220829	92400	11.47	20230104	2.71	N	120030	500	6 억	17239	N	N	0	N	N
27	20230828	150804	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102500	2600	2	2.60	398536500	3918	145.81	100200	103700	99100	129800	70000	99900	101719.37	1.37	751	101166	100532	100166	99532	99166	100350	99350	6	29900	500	61930	100	1	1257651	1289	12.25	0.83	12	0.31	8367.00	123608.00	155500	20220826	-34.08	92400	20230104	10.93	131900	-22.29	20230712	92400	10.93	20230104	151500	-32.34	20220829	92400	10.93	20230104	2.71	N	120030	500	6 억	17239	N	N	0	N	N
28	20230828	140804	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102300	2400	2	2.40	334007900	3291	122.48	100200	103400	99100	129800	70000	99900	101491.31	1.37	457	101166	100532	100166	99532	99166	100350	99350	6	29900	500	61930	100	1	1257651	1287	12.23	0.83	12	0.26	8367.00	123608.00	155500	20220826	-34.21	92400	20230104	10.71	131900	-22.44	20230712	92400	10.71	20230104	151500	-32.48	20220829	92400	10.71	20230104	2.71	N	120030	500	6 억	17239	N	N	0	N	N
29	20230828	130811	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103000	3100	2	3.10	318629000	3141	116.90	100200	103400	99100	129800	70000	99900	101441.90	1.37	400	101166	100532	100166	99532	99166	100350	99350	6	29900	500	61930	100	1	1257651	1295	12.31	0.83	12	0.25	8367.00	123608.00	155500	20220826	-33.76	92400	20230104	11.47	131900	-21.91	20230712	92400	11.47	20230104	151500	-32.01	20220829	92400	11.47	20230104	2.71	N	120030	500	6 억	17239	N	N	0	N	N
30	20230828	120804	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102300	2400	2	2.40	302131200	2980	110.90	100200	103400	99100	129800	70000	99900	101386.31	1.37	373	101166	100532	100166	99532	99166	100350	99350	6	29900	500	61930	100	1	1257651	1287	12.23	0.83	12	0.24	8367.00	123608.00	155500	20220826	-34.21	92400	20230104	10.71	131900	-22.44	20230712	92400	10.71	20230104	151500	-32.48	20220829	92400	10.71	20230104	2.71	N	120030	500	6 억	17239	N	N	0	N	N
31	20230828	110758	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103200	3300	2	3.30	262360000	2593	96.50	100200	103400	99100	129800	70000	99900	101180.10	1.37	383	101166	100532	100166	99532	99166	100350	99350	6	29900	500	61930	100	1	1257651	1298	12.33	0.83	12	0.21	8367.00	123608.00	155500	20220826	-33.63	92400	20230104	11.69	131900	-21.76	20230712	92400	11.69	20230104	151500	-31.88	20220829	92400	11.69	20230104	2.71	N	120030	500	6 억	17239	N	N	0	N	N
32	20230828	100752	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101200	1300	2	1.30	139050500	1387	51.62	100200	101600	99100	129800	70000	99900	100252.70	1.37	141	101166	100532	100166	99532	99166	100350	99350	6	29900	500	61930	100	1	1257651	1273	12.10	0.82	12	0.11	8367.00	123608.00	155500	20220826	-34.92	92400	20230104	9.52	131900	-23.28	20230712	92400	9.52	20230104	151500	-33.20	20220829	92400	9.52	20230104	2.71	N	120030	500	6 억	17239	N	N	0	N	N
33	20230828	090803	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100200	300	2	0.30	37588200	377	14.03	100200	100300	99100	129800	70000	99900	99703.45	1.37	-64	101166	100532	100166	99532	99166	100350	99350	6	29900	500	61930	100	1	1257651	1260	11.98	0.81	12	0.03	8367.00	123608.00	155500	20220826	-35.56	92400	20230104	8.44	131900	-24.03	20230712	92400	8.44	20230104	151500	-33.86	20220829	92400	8.44	20230104	2.71	N	120030	500	6 억	17239	N	N	0	N	N
34	20230825	160759	55	50.00	KOSPI	기계	N	N	N	Y	50	N	99900	-600	5	-0.60	243056700	2429	97.24	100300	100800	99800	130600	70400	100500	100064.58	1.40	-375	101833	101166	100333	99666	98833	101500	100000	6	30100	500	62310	100	1	1257651	1256	11.94	0.81	12	0.19	8367.00	123608.00	156000	20220824	-35.96	92400	20230104	8.12	131900	-24.26	20230712	92400	8.12	20230104	155500	-35.76	20220826	92400	8.12	20230104	2.72	N	120030	500	6 억	17616	N	N	0	N	N
35	20230825	150802	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100300	-200	5	-0.20	223283100	2231	89.31	100300	100800	99800	130600	70400	100500	100082.07	1.40	-377	101833	101166	100333	99666	98833	101500	100000	6	30100	500	62310	100	1	1257651	1261	11.99	0.81	12	0.18	8367.00	123608.00	156000	20220824	-35.71	92400	20230104	8.55	131900	-23.96	20230712	92400	8.55	20230104	155500	-35.50	20220826	92400	8.55	20230104	2.72	N	120030	500	6 억	17616	N	N	0	N	N
36	20230825	140801	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100000	-500	5	-0.50	163951600	1638	65.57	100300	100800	99800	130600	70400	100500	100092.55	1.40	-347	101833	101166	100333	99666	98833	101500	100000	6	30100	500	62310	100	1	1257651	1258	11.95	0.81	12	0.13	8367.00	123608.00	156000	20220824	-35.90	92400	20230104	8.23	131900	-24.18	20230712	92400	8.23	20230104	155500	-35.69	20220826	92400	8.23	20230104	2.72	N	120030	500	6 억	17616	N	N	0	N	N
37	20230825	130756	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100000	-500	5	-0.50	147823300	1477	59.13	100300	100800	99800	130600	70400	100500	100083.48	1.40	-343	101833	101166	100333	99666	98833	101500	100000	6	30100	500	62310	100	1	1257651	1258	11.95	0.81	12	0.12	8367.00	123608.00	156000	20220824	-35.90	92400	20230104	8.23	131900	-24.18	20230712	92400	8.23	20230104	155500	-35.69	20220826	92400	8.23	20230104	2.72	N	120030	500	6 억	17616	N	N	0	N	N
38	20230825	120758	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100000	-500	5	-0.50	94707200	945	37.83	100300	100800	99800	130600	70400	100500	100219.26	1.40	-273	101833	101166	100333	99666	98833	101500	100000	6	30100	500	62310	100	1	1257651	1258	11.95	0.81	12	0.08	8367.00	123608.00	156000	20220824	-35.90	92400	20230104	8.23	131900	-24.18	20230712	92400	8.23	20230104	155500	-35.69	20220826	92400	8.23	20230104	2.72	N	120030	500	6 억	17616	N	N	0	N	N
39	20230825	110759	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100400	-100	5	-0.10	64174200	640	25.62	100300	100800	99800	130600	70400	100500	100272.19	1.40	-272	101833	101166	100333	99666	98833	101500	100000	6	30100	500	62310	100	1	1257651	1263	12.00	0.81	12	0.05	8367.00	123608.00	156000	20220824	-35.64	92400	20230104	8.66	131900	-23.88	20230712	92400	8.66	20230104	155500	-35.43	20220826	92400	8.66	20230104	2.72	N	120030	500	6 억	17616	N	N	0	N	N
40	20230825	100800	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100400	-100	5	-0.10	32266200	322	12.89	100300	100800	99800	130600	70400	100500	100205.59	1.40	-194	101833	101166	100333	99666	98833	101500	100000	6	30100	500	62310	100	1	1257651	1263	12.00	0.81	12	0.03	8367.00	123608.00	156000	20220824	-35.64	92400	20230104	8.66	131900	-23.88	20230712	92400	8.66	20230104	155500	-35.43	20220826	92400	8.66	20230104	2.72	N	120030	500	6 억	17616	N	N	0	N	N
41	20230825	090757	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100300	-200	5	-0.20	15196700	152	6.08	100300	100300	99800	130600	70400	100500	99978.29	1.40	-129	101833	101166	100333	99666	98833	101500	100000	6	30100	500	62310	100	1	1257651	1261	11.99	0.81	12	0.01	8367.00	123608.00	156000	20220824	-35.71	92400	20230104	8.55	131900	-23.96	20230712	92400	8.55	20230104	155500	-35.50	20220826	92400	8.55	20230104	2.72	N	120030	500	6 억	17616	N	N	0	N	N
42	20230824	160752	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100500	600	2	0.60	248884500	2488	73.44	100100	101000	99500	129800	70000	99900	100029.42	1.41	-7	102100	101000	100400	99300	98700	100700	99000	6	29900	500	61930	100	1	1257651	1264	12.01	0.81	12	0.20	8367.00	123608.00	160000	20220823	-37.19	92400	20230104	8.77	131900	-23.81	20230712	92400	8.77	20230104	156000	-35.58	20220824	92400	8.77	20230104	2.74	N	120030	500	6 억	17671	N	N	0	N	N
43	20230824	150750	55	50.00	KOSPI	기계	N	N	N	Y	50	N	99900	0	3	0.00	226444900	2264	66.82	100100	101000	99500	129800	70000	99900	100019.83	1.41	-8	102100	101000	100400	99300	98700	100700	99000	6	29900	500	61930	100	1	1257651	1256	11.94	0.81	12	0.18	8367.00	123608.00	160000	20220823	-37.56	92400	20230104	8.12	131900	-24.26	20230712	92400	8.12	20230104	156000	-35.96	20220824	92400	8.12	20230104	2.74	N	120030	500	6 억	17671	N	N	0	N	N
44	20230824	140753	55	50.00	KOSPI	기계	N	N	N	Y	50	N	99800	-100	5	-0.10	179390100	1793	52.92	100100	101000	99500	129800	70000	99900	100050.25	1.41	39	102100	101000	100400	99300	98700	100700	99000	6	29900	500	61930	100	1	1257651	1255	11.93	0.81	12	0.14	8367.00	123608.00	160000	20220823	-37.62	92400	20230104	8.01	131900	-24.34	20230712	92400	8.01	20230104	156000	-36.03	20220824	92400	8.01	20230104	2.74	N	120030	500	6 억	17671	N	N	0	N	N
45	20230824	130756	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100100	200	2	0.20	147793500	1477	43.60	100100	101000	99500	129800	70000	99900	100063.30	1.41	36	102100	101000	100400	99300	98700	100700	99000	6	29900	500	61930	100	1	1257651	1259	11.96	0.81	12	0.12	8367.00	123608.00	160000	20220823	-37.44	92400	20230104	8.33	131900	-24.11	20230712	92400	8.33	20230104	156000	-35.83	20220824	92400	8.33	20230104	2.74	N	120030	500	6 억	17671	N	N	0	N	N
46	20230824	120757	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100200	300	2	0.30	124065900	1240	36.60	100100	101000	99500	129800	70000	99900	100053.15	1.41	17	102100	101000	100400	99300	98700	100700	99000	6	29900	500	61930	100	1	1257651	1260	11.98	0.81	12	0.10	8367.00	123608.00	160000	20220823	-37.38	92400	20230104	8.44	131900	-24.03	20230712	92400	8.44	20230104	156000	-35.77	20220824	92400	8.44	20230104	2.74	N	120030	500	6 억	17671	N	N	0	N	N
47	20230824	110755	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100000	100	2	0.10	109499800	1095	32.32	100100	101000	99500	129800	70000	99900	99999.82	1.41	14	102100	101000	100400	99300	98700	100700	99000	6	29900	500	61930	100	1	1257651	1258	11.95	0.81	12	0.09	8367.00	123608.00	160000	20220823	-37.50	92400	20230104	8.23	131900	-24.18	20230712	92400	8.23	20230104	156000	-35.90	20220824	92400	8.23	20230104	2.74	N	120030	500	6 억	17671	N	N	0	N	N
48	20230824	100751	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100100	200	2	0.20	79648100	796	23.49	100100	101000	99600	129800	70000	99900	100060.43	1.41	-68	102100	101000	100400	99300	98700	100700	99000	6	29900	500	61930	100	1	1257651	1259	11.96	0.81	12	0.06	8367.00	123608.00	160000	20220823	-37.44	92400	20230104	8.33	131900	-24.11	20230712	92400	8.33	20230104	156000	-35.83	20220824	92400	8.33	20230104	2.74	N	120030	500	6 억	17671	N	N	0	N	N
49	20230824	090753	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100500	600	2	0.60	8155500	81	2.39	100100	101000	100100	129800	70000	99900	100685.19	1.41	-44	102100	101000	100400	99300	98700	100700	99000	6	29900	500	61930	100	1	1257651	1264	12.01	0.81	12	0.01	8367.00	123608.00	160000	20220823	-37.19	92400	20230104	8.77	131900	-23.81	20230712	92400	8.77	20230104	156000	-35.58	20220824	92400	8.77	20230104	2.74	N	120030	500	6 억	17671	N	N	0	N	N
50	20230823	160750	55	50.00	KOSPI	기계	N	N	N	Y	50	N	99900	-1400	5	-1.38	326393100	3253	92.68	101500	101500	99800	131600	71000	101300	100336.30	1.44	-349	102833	102066	101133	100366	99433	102150	100450	6	30300	500	62800	100	1	1257651	1256	11.94	0.81	12	0.26	8367.00	123608.00	160000	20220823	-37.56	92400	20230104	8.12	131900	-24.26	20230712	92400	8.12	20230104	160000	-37.56	20220823	92400	8.12	20230104	2.75	N	120030	500	6 억	18078	N	N	0	N	N
51	20230823	150750	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100100	-1200	5	-1.18	295519500	2944	83.87	101500	101500	99800	131600	71000	101300	100380.26	1.44	-350	102833	102066	101133	100366	99433	102150	100450	6	30300	500	62800	100	1	1257651	1259	11.96	0.81	12	0.23	8367.00	123608.00	160000	20220823	-37.44	92400	20230104	8.33	131900	-24.11	20230712	92400	8.33	20230104	160000	-37.44	20220823	92400	8.33	20230104	2.75	N	120030	500	6 억	18078	N	N	0	N	N
52	20230823	140754	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100200	-1100	5	-1.09	242581600	2415	68.80	101500	101500	99800	131600	71000	101300	100447.87	1.44	-241	102833	102066	101133	100366	99433	102150	100450	6	30300	500	62800	100	1	1257651	1260	11.98	0.81	12	0.19	8367.00	123608.00	160000	20220823	-37.38	92400	20230104	8.44	131900	-24.03	20230712	92400	8.44	20230104	160000	-37.38	20220823	92400	8.44	20230104	2.75	N	120030	500	6 억	18078	N	N	0	N	N
53	20230823	130748	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100500	-800	5	-0.79	142069900	1411	40.20	101500	101500	100200	131600	71000	101300	100687.38	1.44	21	102833	102066	101133	100366	99433	102150	100450	6	30300	500	62800	100	1	1257651	1264	12.01	0.81	12	0.11	8367.00	123608.00	160000	20220823	-37.19	92400	20230104	8.77	131900	-23.81	20230712	92400	8.77	20230104	160000	-37.19	20220823	92400	8.77	20230104	2.75	N	120030	500	6 억	18078	N	N	0	N	N
54	20230823	120755	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100900	-400	5	-0.39	136739300	1358	38.69	101500	101500	100200	131600	71000	101300	100691.68	1.44	38	102833	102066	101133	100366	99433	102150	100450	6	30300	500	62800	100	1	1257651	1269	12.06	0.82	12	0.11	8367.00	123608.00	160000	20220823	-36.94	92400	20230104	9.20	131900	-23.50	20230712	92400	9.20	20230104	160000	-36.94	20220823	92400	9.20	20230104	2.75	N	120030	500	6 억	18078	N	N	0	N	N
55	20230823	110749	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100200	-1100	5	-1.09	121223600	1204	34.30	101500	101500	100200	131600	71000	101300	100684.05	1.44	84	102833	102066	101133	100366	99433	102150	100450	6	30300	500	62800	100	1	1257651	1260	11.98	0.81	12	0.10	8367.00	123608.00	160000	20220823	-37.38	92400	20230104	8.44	131900	-24.03	20230712	92400	8.44	20230104	160000	-37.38	20220823	92400	8.44	20230104	2.75	N	120030	500	6 억	18078	N	N	0	N	N
56	20230823	100749	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100600	-700	5	-0.69	55257000	547	15.58	101500	101500	100600	131600	71000	101300	101018.28	1.44	86	102833	102066	101133	100366	99433	102150	100450	6	30300	500	62800	100	1	1257651	1265	12.02	0.81	12	0.04	8367.00	123608.00	160000	20220823	-37.12	92400	20230104	8.87	131900	-23.73	20230712	92400	8.87	20230104	160000	-37.12	20220823	92400	8.87	20230104	2.75	N	120030	500	6 억	18078	N	N	0	N	N
57	20230823	090757	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101300	0	3	0.00	5876200	58	1.65	101500	101500	100600	131600	71000	101300	101313.79	1.44	-7	102833	102066	101133	100366	99433	102150	100450	6	30300	500	62800	100	1	1257651	1274	12.11	0.82	12	0.00	8367.00	123608.00	160000	20220823	-36.69	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	160000	-36.69	20220823	92400	9.63	20230104	2.75	N	120030	500	6 억	18078	N	N	0	N	N
58	20230822	160746	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101300	200	2	0.20	353103800	3501	51.51	101300	101900	100200	131400	70800	101100	100857.35	1.49	-791	103300	102200	101100	100000	98900	102750	100550	6	30300	500	62680	100	1	1257651	1274	12.11	0.82	12	0.28	8367.00	123608.00	160000	20220823	-36.69	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	160000	-36.69	20220823	92400	9.63	20230104	2.88	N	120030	500	6 억	18746	N	N	0	N	N
59	20230822	150746	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101500	400	2	0.40	342596900	3397	49.98	101300	101900	100200	131400	70800	101100	100852.78	1.49	-798	103300	102200	101100	100000	98900	102750	100550	6	30300	500	62680	100	1	1257651	1277	12.13	0.82	12	0.27	8367.00	123608.00	160000	20220823	-36.56	92400	20230104	9.85	131900	-23.05	20230712	92400	9.85	20230104	160000	-36.56	20220823	92400	9.85	20230104	2.88	N	120030	500	6 억	18746	N	N	0	N	N
60	20230822	140748	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101800	700	2	0.69	315192400	3126	45.99	101300	101900	100200	131400	70800	101100	100829.30	1.49	-749	103300	102200	101100	100000	98900	102750	100550	6	30300	500	62680	100	1	1257651	1280	12.17	0.82	12	0.25	8367.00	123608.00	160000	20220823	-36.38	92400	20230104	10.17	131900	-22.82	20230712	92400	10.17	20230104	160000	-36.38	20220823	92400	10.17	20230104	2.88	N	120030	500	6 억	18746	N	N	0	N	N
61	20230822	130744	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101700	600	2	0.59	269364600	2675	39.36	101300	101700	100200	131400	70800	101100	100697.05	1.49	-579	103300	102200	101100	100000	98900	102750	100550	6	30300	500	62680	100	1	1257651	1279	12.15	0.82	12	0.21	8367.00	123608.00	160000	20220823	-36.44	92400	20230104	10.06	131900	-22.90	20230712	92400	10.06	20230104	160000	-36.44	20220823	92400	10.06	20230104	2.88	N	120030	500	6 억	18746	N	N	0	N	N
62	20230822	120734	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100800	-300	5	-0.30	226147600	2248	33.07	101300	101300	100200	131400	70800	101100	100599.47	1.49	-694	103300	102200	101100	100000	98900	102750	100550	6	30300	500	62680	100	1	1257651	1268	12.05	0.82	12	0.18	8367.00	123608.00	160000	20220823	-37.00	92400	20230104	9.09	131900	-23.58	20230712	92400	9.09	20230104	160000	-37.00	20220823	92400	9.09	20230104	2.88	N	120030	500	6 억	18746	N	N	0	N	N
63	20230822	110744	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100500	-600	5	-0.59	205443300	2042	30.04	101300	101300	100200	131400	70800	101100	100608.86	1.49	-721	103300	102200	101100	100000	98900	102750	100550	6	30300	500	62680	100	1	1257651	1264	12.01	0.81	12	0.16	8367.00	123608.00	160000	20220823	-37.19	92400	20230104	8.77	131900	-23.81	20230712	92400	8.77	20230104	160000	-37.19	20220823	92400	8.77	20230104	2.88	N	120030	500	6 억	18746	N	N	0	N	N
64	20230822	100741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100700	-400	5	-0.40	125236600	1244	18.30	101300	101300	100200	131400	70800	101100	100672.51	1.49	-720	103300	102200	101100	100000	98900	102750	100550	6	30300	500	62680	100	1	1257651	1266	12.04	0.81	12	0.10	8367.00	123608.00	160000	20220823	-37.06	92400	20230104	8.98	131900	-23.65	20230712	92400	8.98	20230104	160000	-37.06	20220823	92400	8.98	20230104	2.88	N	120030	500	6 억	18746	N	N	0	N	N
65	20230822	090744	55	50.00	KOSPI	기계	N	N	N	Y	50	N	100600	-500	5	-0.49	20509700	203	2.99	101300	101300	100600	131400	70800	101100	101033.00	1.49	-118	103300	102200	101100	100000	98900	102750	100550	6	30300	500	62680	100	1	1257651	1265	12.02	0.81	12	0.02	8367.00	123608.00	160000	20220823	-37.12	92400	20230104	8.87	131900	-23.73	20230712	92400	8.87	20230104	160000	-37.12	20220823	92400	8.87	20230104	2.88	N	120030	500	6 억	18746	N	N	0	N	N
66	20230821	160741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101100	-800	5	-0.79	680799500	6758	91.63	101000	102200	100000	132400	71400	101900	100739.79	1.40	1053	105033	103466	101833	100266	98633	102650	99450	6	30500	500	63170	100	1	1257651	1271	12.08	0.82	12	0.54	8367.00	123608.00	160000	20220823	-36.81	92400	20230104	9.42	131900	-23.35	20230712	92400	9.42	20230104	160000	-36.81	20220823	92400	9.42	20230104	3.07	N	120030	500	6 억	17636	N	N	0	N	N
67	20230821	150746	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101300	-600	5	-0.59	656701300	6520	88.41	101000	102200	100000	132400	71400	101900	100721.06	1.40	1055	105033	103466	101833	100266	98633	102650	99450	6	30500	500	63170	100	1	1257651	1274	12.11	0.82	12	0.52	8367.00	123608.00	160000	20220823	-36.69	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	160000	-36.69	20220823	92400	9.63	20230104	3.07	N	120030	500	6 억	17636	N	N	0	N	N
68	20230821	140744	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101400	-500	5	-0.49	615441900	6112	82.87	101000	102200	100000	132400	71400	101900	100694.03	1.40	1412	105033	103466	101833	100266	98633	102650	99450	6	30500	500	63170	100	1	1257651	1275	12.12	0.82	12	0.49	8367.00	123608.00	160000	20220823	-36.62	92400	20230104	9.74	131900	-23.12	20230712	92400	9.74	20230104	160000	-36.62	20220823	92400	9.74	20230104	3.07	N	120030	500	6 억	17636	N	N	0	N	N
69	20230821	130752	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101300	-600	5	-0.59	567231800	5636	76.42	101000	102200	100000	132400	71400	101900	100644.39	1.40	1467	105033	103466	101833	100266	98633	102650	99450	6	30500	500	63170	100	1	1257651	1274	12.11	0.82	12	0.45	8367.00	123608.00	160000	20220823	-36.69	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	160000	-36.69	20220823	92400	9.63	20230104	3.07	N	120030	500	6 억	17636	N	N	0	N	N
70	20230821	120749	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101800	-100	5	-0.10	518042500	5151	69.84	101000	102200	100000	132400	71400	101900	100571.25	1.40	1520	105033	103466	101833	100266	98633	102650	99450	6	30500	500	63170	100	1	1257651	1280	12.17	0.82	12	0.41	8367.00	123608.00	160000	20220823	-36.38	92400	20230104	10.17	131900	-22.82	20230712	92400	10.17	20230104	160000	-36.38	20220823	92400	10.17	20230104	3.07	N	120030	500	6 억	17636	N	N	0	N	N
71	20230821	110743	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101900	0	3	0.00	499697800	4970	67.39	101000	102200	100000	132400	71400	101900	100542.82	1.40	1489	105033	103466	101833	100266	98633	102650	99450	6	30500	500	63170	100	1	1257651	1282	12.18	0.82	12	0.40	8367.00	123608.00	160000	20220823	-36.31	92400	20230104	10.28	131900	-22.74	20230712	92400	10.28	20230104	160000	-36.31	20220823	92400	10.28	20230104	3.07	N	120030	500	6 억	17636	N	N	0	N	N
72	20230821	100741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102000	100	2	0.10	470629100	4684	63.51	101000	102200	100000	132400	71400	101900	100475.90	1.40	1533	105033	103466	101833	100266	98633	102650	99450	6	30500	500	63170	100	1	1257651	1283	12.19	0.83	12	0.37	8367.00	123608.00	160000	20220823	-36.25	92400	20230104	10.39	131900	-22.67	20230712	92400	10.39	20230104	160000	-36.25	20220823	92400	10.39	20230104	3.07	N	120030	500	6 억	17636	N	N	0	N	N
73	20230821	090750	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101700	-200	5	-0.20	29209000	289	3.92	101000	102200	100500	132400	71400	101900	101069.20	1.40	87	105033	103466	101833	100266	98633	102650	99450	6	30500	500	63170	100	1	1257651	1279	12.15	0.82	12	0.02	8367.00	123608.00	160000	20220823	-36.44	92400	20230104	10.06	131900	-22.90	20230712	92400	10.06	20230104	160000	-36.44	20220823	92400	10.06	20230104	3.07	N	120030	500	6 억	17636	N	N	0	N	N
74	20230818	160742	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101900	-2300	5	-2.21	747093600	7361	92.97	103400	103400	100200	135400	73000	104200	101492.27	1.32	968	111266	107732	105266	101732	99266	106500	100500	6	31200	500	64600	100	1	1257651	1282	12.18	0.82	12	0.59	8367.00	123608.00	160000	20220823	-36.31	92400	20230104	10.28	131900	-22.74	20230712	92400	10.28	20230104	160000	-36.31	20220823	92400	10.28	20230104	3.10	N	120030	500	6 억	16635	N	N	0	N	N
75	20230818	150735	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102200	-2000	5	-1.92	727323100	7167	90.52	103400	103400	100200	135400	73000	104200	101482.22	1.32	938	111266	107732	105266	101732	99266	106500	100500	6	31200	500	64600	100	1	1257651	1285	12.21	0.83	12	0.57	8367.00	123608.00	160000	20220823	-36.12	92400	20230104	10.61	131900	-22.52	20230712	92400	10.61	20230104	160000	-36.12	20220823	92400	10.61	20230104	3.10	N	120030	500	6 억	16635	N	N	0	N	N
76	20230818	140741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102100	-2100	5	-2.02	698867900	6888	86.99	103400	103400	100200	135400	73000	104200	101461.66	1.32	1013	111266	107732	105266	101732	99266	106500	100500	6	31200	500	64600	100	1	1257651	1284	12.20	0.83	12	0.55	8367.00	123608.00	160000	20220823	-36.19	92400	20230104	10.50	131900	-22.59	20230712	92400	10.50	20230104	160000	-36.19	20220823	92400	10.50	20230104	3.10	N	120030	500	6 억	16635	N	N	0	N	N
77	20230818	130734	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102800	-1400	5	-1.34	662907100	6536	82.55	103400	103400	100200	135400	73000	104200	101423.97	1.32	992	111266	107732	105266	101732	99266	106500	100500	6	31200	500	64600	100	1	1257651	1293	12.29	0.83	12	0.52	8367.00	123608.00	160000	20220823	-35.75	92400	20230104	11.26	131900	-22.06	20230712	92400	11.26	20230104	160000	-35.75	20220823	92400	11.26	20230104	3.10	N	120030	500	6 억	16635	N	N	0	N	N
78	20230818	120747	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102500	-1700	5	-1.63	631004800	6224	78.61	103400	103400	100200	135400	73000	104200	101382.52	1.32	1004	111266	107732	105266	101732	99266	106500	100500	6	31200	500	64600	100	1	1257651	1289	12.25	0.83	12	0.49	8367.00	123608.00	160000	20220823	-35.94	92400	20230104	10.93	131900	-22.29	20230712	92400	10.93	20230104	160000	-35.94	20220823	92400	10.93	20230104	3.10	N	120030	500	6 억	16635	N	N	0	N	N
79	20230818	110738	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102300	-1900	5	-1.82	592164600	5845	73.82	103400	103400	100200	135400	73000	104200	101311.31	1.32	1036	111266	107732	105266	101732	99266	106500	100500	6	31200	500	64600	100	1	1257651	1287	12.23	0.83	12	0.46	8367.00	123608.00	160000	20220823	-36.06	92400	20230104	10.71	131900	-22.44	20230712	92400	10.71	20230104	160000	-36.06	20220823	92400	10.71	20230104	3.10	N	120030	500	6 억	16635	N	N	0	N	N
80	20230818	100742	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101500	-2700	5	-2.59	476643800	4710	59.48	103400	103400	100200	135400	73000	104200	101198.26	1.32	334	111266	107732	105266	101732	99266	106500	100500	6	31200	500	64600	100	1	1257651	1277	12.13	0.82	12	0.37	8367.00	123608.00	160000	20220823	-36.56	92400	20230104	9.85	131900	-23.05	20230712	92400	9.85	20230104	160000	-36.56	20220823	92400	9.85	20230104	3.10	N	120030	500	6 억	16635	N	N	0	N	N
81	20230818	090744	55	50.00	KOSPI	기계	N	N	N	Y	50	N	101300	-2900	5	-2.78	67082000	659	8.32	103400	103400	101200	135400	73000	104200	101793.63	1.32	186	111266	107732	105266	101732	99266	106500	100500	6	31200	500	64600	100	1	1257651	1274	12.11	0.82	12	0.05	8367.00	123608.00	160000	20220823	-36.69	92400	20230104	9.63	131900	-23.20	20230712	92400	9.63	20230104	160000	-36.69	20220823	92400	9.63	20230104	3.10	N	120030	500	6 억	16635	N	N	0	N	N
82	20230817	160741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	104200	-2300	5	-2.16	814115600	7842	168.39	106000	108800	102800	138400	74600	106500	103813.21	1.34	-307	110233	108366	107433	105566	104633	107900	105100	6	31900	500	66030	100	1	1257651	1310	12.45	0.84	12	0.62	8367.00	123608.00	160000	20220823	-34.88	92400	20230104	12.77	131900	-21.00	20230712	92400	12.77	20230104	160000	-34.88	20220823	92400	12.77	20230104	3.13	N	120030	500	6 억	16861	N	N	0	N	N
83	20230817	150747	55	50.00	KOSPI	기계	N	N	N	Y	50	N	104600	-1900	5	-1.78	757299900	7297	156.69	106000	108800	102800	138400	74600	106500	103782.36	1.34	-341	110233	108366	107433	105566	104633	107900	105100	6	31900	500	66030	100	1	1257651	1316	12.50	0.85	12	0.58	8367.00	123608.00	160000	20220823	-34.62	92400	20230104	13.20	131900	-20.70	20230712	92400	13.20	20230104	160000	-34.62	20220823	92400	13.20	20230104	3.13	N	120030	500	6 억	16861	N	N	0	N	N
84	20230817	140741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	104200	-2300	5	-2.16	719326900	6933	148.87	106000	108800	102800	138400	74600	106500	103754.06	1.34	-328	110233	108366	107433	105566	104633	107900	105100	6	31900	500	66030	100	1	1257651	1310	12.45	0.84	12	0.55	8367.00	123608.00	160000	20220823	-34.88	92400	20230104	12.77	131900	-21.00	20230712	92400	12.77	20230104	160000	-34.88	20220823	92400	12.77	20230104	3.13	N	120030	500	6 억	16861	N	N	0	N	N
85	20230817	130738	55	50.00	KOSPI	기계	N	N	N	Y	50	N	104000	-2500	5	-2.35	712325500	6866	147.43	106000	108800	102800	138400	74600	106500	103746.80	1.34	-328	110233	108366	107433	105566	104633	107900	105100	6	31900	500	66030	100	1	1257651	1308	12.43	0.84	12	0.55	8367.00	123608.00	160000	20220823	-35.00	92400	20230104	12.55	131900	-21.15	20230712	92400	12.55	20230104	160000	-35.00	20220823	92400	12.55	20230104	3.13	N	120030	500	6 억	16861	N	N	0	N	N
86	20230817	120740	55	50.00	KOSPI	기계	N	N	N	Y	50	N	104500	-2000	5	-1.88	667160300	6434	138.16	106000	108800	102800	138400	74600	106500	103692.93	1.34	-336	110233	108366	107433	105566	104633	107900	105100	6	31900	500	66030	100	1	1257651	1314	12.49	0.85	12	0.51	8367.00	123608.00	160000	20220823	-34.69	92400	20230104	13.10	131900	-20.77	20230712	92400	13.10	20230104	160000	-34.69	20220823	92400	13.10	20230104	3.13	N	120030	500	6 억	16861	N	N	0	N	N
87	20230817	110740	55	50.00	KOSPI	기계	N	N	N	Y	50	N	103700	-2800	5	-2.63	611906200	5903	126.76	106000	108800	102800	138400	74600	106500	103660.21	1.34	-333	110233	108366	107433	105566	104633	107900	105100	6	31900	500	66030	100	1	1257651	1304	12.39	0.84	12	0.47	8367.00	123608.00	160000	20220823	-35.19	92400	20230104	12.23	131900	-21.38	20230712	92400	12.23	20230104	160000	-35.19	20220823	92400	12.23	20230104	3.13	N	120030	500	6 억	16861	N	N	0	N	N
88	20230817	100736	55	50.00	KOSPI	기계	N	N	N	Y	50	N	102800	-3700	5	-3.47	492357300	4745	101.89	106000	108800	102800	138400	74600	106500	103763.39	1.34	-194	110233	108366	107433	105566	104633	107900	105100	6	31900	500	66030	100	1	1257651	1293	12.29	0.83	12	0.38	8367.00	123608.00	160000	20220823	-35.75	92400	20230104	11.26	131900	-22.06	20230712	92400	11.26	20230104	160000	-35.75	20220823	92400	11.26	20230104	3.13	N	120030	500	6 억	16861	N	N	0	N	N
89	20230817	090734	55	50.00	KOSPI	기계	N	N	N	Y	50	N	105000	-1500	5	-1.41	73071100	694	14.90	106000	108800	104500	138400	74600	106500	105289.77	1.34	-115	110233	108366	107433	105566	104633	107900	105100	6	31900	500	66030	100	1	1257651	1321	12.55	0.85	12	0.06	8367.00	123608.00	160000	20220823	-34.38	92400	20230104	13.64	131900	-20.39	20230712	92400	13.64	20230104	160000	-34.38	20220823	92400	13.64	20230104	3.13	N	120030	500	6 억	16861	N	N	0	N	N
90	20230816	160740	55	50.00	KOSPI	기계	N	N	N	Y	50	N	106500	-3000	5	-2.74	497777500	4632	65.07	108700	109300	106500	142300	76700	109500	107465.33	1.44	-1403	117766	113632	110566	106432	103366	112100	104900	6	32800	500	67890	100	1	1257651	1339	12.73	0.86	12	0.37	8367.00	123608.00	165500	20220812	-35.65	92400	20230104	15.26	131900	-19.26	20230712	92400	15.26	20230104	160000	-33.44	20220823	92400	15.26	20230104	3.11	N	120030	500	6 억	18128	N	N	0	N	N
91	20230816	150741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107300	-2200	5	-2.01	442303500	4113	57.78	108700	109300	106500	142300	76700	109500	107537.93	1.44	-1294	117766	113632	110566	106432	103366	112100	104900	6	32800	500	67890	100	1	1257651	1349	12.82	0.87	12	0.33	8367.00	123608.00	165500	20220812	-35.17	92400	20230104	16.13	131900	-18.65	20230712	92400	16.13	20230104	160000	-32.94	20220823	92400	16.13	20230104	3.11	N	120030	500	6 억	18128	N	N	0	N	N
92	20230816	140739	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107500	-2000	5	-1.83	407849300	3792	53.27	108700	109300	106500	142300	76700	109500	107555.20	1.44	-1203	117766	113632	110566	106432	103366	112100	104900	6	32800	500	67890	100	1	1257651	1352	12.85	0.87	12	0.30	8367.00	123608.00	165500	20220812	-35.05	92400	20230104	16.34	131900	-18.50	20230712	92400	16.34	20230104	160000	-32.81	20220823	92400	16.34	20230104	3.11	N	120030	500	6 억	18128	N	N	0	N	N
93	20230816	130737	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108400	-1100	5	-1.00	320904900	2982	41.89	108700	109300	106500	142300	76700	109500	107613.98	1.44	-821	117766	113632	110566	106432	103366	112100	104900	6	32800	500	67890	100	1	1257651	1363	12.96	0.88	12	0.24	8367.00	123608.00	165500	20220812	-34.50	92400	20230104	17.32	131900	-17.82	20230712	92400	17.32	20230104	160000	-32.25	20220823	92400	17.32	20230104	3.11	N	120030	500	6 억	18128	N	N	0	N	N
94	20230816	120747	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107700	-1800	5	-1.64	310422500	2885	40.53	108700	109300	106500	142300	76700	109500	107598.79	1.44	-799	117766	113632	110566	106432	103366	112100	104900	6	32800	500	67890	100	1	1257651	1354	12.87	0.87	12	0.23	8367.00	123608.00	165500	20220812	-34.92	92400	20230104	16.56	131900	-18.35	20230712	92400	16.56	20230104	160000	-32.69	20220823	92400	16.56	20230104	3.11	N	120030	500	6 억	18128	N	N	0	N	N
95	20230816	110743	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108100	-1400	5	-1.28	277702500	2582	36.27	108700	109300	106500	142300	76700	109500	107553.25	1.44	-773	117766	113632	110566	106432	103366	112100	104900	6	32800	500	67890	100	1	1257651	1360	12.92	0.87	12	0.21	8367.00	123608.00	165500	20220812	-34.68	92400	20230104	16.99	131900	-18.04	20230712	92400	16.99	20230104	160000	-32.44	20220823	92400	16.99	20230104	3.11	N	120030	500	6 억	18128	N	N	0	N	N
96	20230816	100741	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107200	-2300	5	-2.10	219243600	2039	28.65	108700	109300	106500	142300	76700	109500	107525.06	1.44	-637	117766	113632	110566	106432	103366	112100	104900	6	32800	500	67890	100	1	1257651	1348	12.81	0.87	12	0.16	8367.00	123608.00	165500	20220812	-35.23	92400	20230104	16.02	131900	-18.73	20230712	92400	16.02	20230104	160000	-33.00	20220823	92400	16.02	20230104	3.11	N	120030	500	6 억	18128	N	N	0	N	N
97	20230816	090739	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108200	-1300	5	-1.19	29139800	269	3.78	108700	109300	107900	142300	76700	109500	108326.39	1.44	-189	117766	113632	110566	106432	103366	112100	104900	6	32800	500	67890	100	1	1257651	1361	12.93	0.88	12	0.02	8367.00	123608.00	165500	20220812	-34.62	92400	20230104	17.10	131900	-17.97	20230712	92400	17.10	20230104	160000	-32.38	20220823	92400	17.10	20230104	3.11	N	120030	500	6 억	18128	N	N	0	N	N
98	20230814	160730	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109500	-4400	5	-3.86	783286500	7086	80.29	113700	114700	107500	148000	79800	113900	110540.30	1.63	-2281	117833	115866	112433	110466	107033	116850	111450	6	34100	500	70610	100	1	1257651	1377	13.09	0.89	12	0.56	8367.00	123608.00	165500	20220812	-33.84	92400	20230104	18.51	131900	-16.98	20230712	92400	18.51	20230104	160000	-31.56	20220823	92400	18.51	20230104	3.16	N	120030	500	6 억	20461	N	N	0	N	N
99	20230814	150729	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109800	-4100	5	-3.60	746660700	6751	76.50	113700	114700	107500	148000	79800	113900	110600.01	1.63	-2099	117833	115866	112433	110466	107033	116850	111450	6	34100	500	70610	100	1	1257651	1381	13.12	0.89	12	0.54	8367.00	123608.00	165500	20220812	-33.66	92400	20230104	18.83	131900	-16.76	20230712	92400	18.83	20230104	160000	-31.38	20220823	92400	18.83	20230104	3.16	N	120030	500	6 억	20461	N	N	0	N	N
100	20230814	140730	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110600	-3300	5	-2.90	602311900	5427	61.50	113700	114700	109000	148000	79800	113900	110984.32	1.63	-1841	117833	115866	112433	110466	107033	116850	111450	6	34100	500	70610	100	1	1257651	1391	13.22	0.89	12	0.43	8367.00	123608.00	165500	20220812	-33.17	92400	20230104	19.70	131900	-16.15	20230712	92400	19.70	20230104	160000	-30.88	20220823	92400	19.70	20230104	3.16	N	120030	500	6 억	20461	N	N	0	N	N
101	20230814	130724	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109600	-4300	5	-3.78	464143800	4165	47.20	113700	114700	109600	148000	79800	113900	111439.09	1.63	-1574	117833	115866	112433	110466	107033	116850	111450	6	34100	500	70610	100	1	1257651	1378	13.10	0.89	12	0.33	8367.00	123608.00	165500	20220812	-33.78	92400	20230104	18.61	131900	-16.91	20230712	92400	18.61	20230104	160000	-31.50	20220823	92400	18.61	20230104	3.16	N	120030	500	6 억	20461	N	N	0	N	N
102	20230814	120728	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110000	-3900	5	-3.42	388282300	3476	39.39	113700	114700	109700	148000	79800	113900	111703.77	1.63	-1057	117833	115866	112433	110466	107033	116850	111450	6	34100	500	70610	100	1	1257651	1383	13.15	0.89	12	0.28	8367.00	123608.00	165500	20220812	-33.53	92400	20230104	19.05	131900	-16.60	20230712	92400	19.05	20230104	160000	-31.25	20220823	92400	19.05	20230104	3.16	N	120030	500	6 억	20461	N	N	0	N	N
103	20230814	110724	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110900	-3000	5	-2.63	310541300	2771	31.40	113700	114700	110600	148000	79800	113900	112068.31	1.63	-804	117833	115866	112433	110466	107033	116850	111450	6	34100	500	70610	100	1	1257651	1395	13.25	0.90	12	0.22	8367.00	123608.00	165500	20220812	-32.99	92400	20230104	20.02	131900	-15.92	20230712	92400	20.02	20230104	160000	-30.69	20220823	92400	20.02	20230104	3.16	N	120030	500	6 억	20461	N	N	0	N	N
104	20230814	100725	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111600	-2300	5	-2.02	258759000	2304	26.11	113700	114700	111000	148000	79800	113900	112308.59	1.63	-649	117833	115866	112433	110466	107033	116850	111450	6	34100	500	70610	100	1	1257651	1404	13.34	0.90	12	0.18	8367.00	123608.00	165500	20220812	-32.57	92400	20230104	20.78	131900	-15.39	20230712	92400	20.78	20230104	160000	-30.25	20220823	92400	20.78	20230104	3.16	N	120030	500	6 억	20461	N	N	0	N	N
105	20230814	090724	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112700	-1200	5	-1.05	46627500	411	4.66	113700	114700	112700	148000	79800	113900	113448.91	1.63	-89	117833	115866	112433	110466	107033	116850	111450	6	34100	500	70610	100	1	1257651	1417	13.47	0.91	12	0.03	8367.00	123608.00	165500	20220812	-31.90	92400	20230104	21.97	131900	-14.56	20230712	92400	21.97	20230104	160000	-29.56	20220823	92400	21.97	20230104	3.16	N	120030	500	6 억	20461	N	N	0	N	N
106	20230811	160725	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113900	3800	2	3.45	989019800	8821	228.58	109900	114400	109000	143100	77100	110100	112119.03	1.52	1164	112500	111300	109300	108100	106100	111900	108700	6	33000	500	68260	100	1	1257651	1432	13.61	0.92	12	0.70	8367.00	123608.00	170000	20220810	-33.00	92400	20230104	23.27	131900	-13.65	20230712	92400	23.27	20230104	165500	-31.18	20220812	92400	23.27	20230104	3.10	N	120030	500	6 억	19104	N	N	1	N	N
107	20230811	150720	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113900	3800	2	3.45	868266800	7762	201.14	109900	114000	109000	143100	77100	110100	111861.22	1.52	1297	112500	111300	109300	108100	106100	111900	108700	6	33000	500	68260	100	1	1257651	1432	13.61	0.92	12	0.62	8367.00	123608.00	170000	20220810	-33.00	92400	20230104	23.27	131900	-13.65	20230712	92400	23.27	20230104	165500	-31.18	20220812	92400	23.27	20230104	3.10	N	120030	500	6 억	19104	N	N	1	N	N
108	20230811	140719	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111800	1700	2	1.54	595708100	5351	138.66	109900	112800	109000	143100	77100	110100	111326.50	1.52	1093	112500	111300	109300	108100	106100	111900	108700	6	33000	500	68260	100	1	1257651	1406	13.36	0.90	12	0.43	8367.00	123608.00	170000	20220810	-34.24	92400	20230104	21.00	131900	-15.24	20230712	92400	21.00	20230104	165500	-32.45	20220812	92400	21.00	20230104	3.10	N	120030	500	6 억	19104	N	N	1	N	N
109	20230811	130719	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111500	1400	2	1.27	566425500	5088	131.85	109900	112800	109000	143100	77100	110100	111325.77	1.52	1057	112500	111300	109300	108100	106100	111900	108700	6	33000	500	68260	100	1	1257651	1402	13.33	0.90	12	0.40	8367.00	123608.00	170000	20220810	-34.41	92400	20230104	20.67	131900	-15.47	20230712	92400	20.67	20230104	165500	-32.63	20220812	92400	20.67	20230104	3.10	N	120030	500	6 억	19104	N	N	1	N	N
110	20230811	120712	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111600	1500	2	1.36	495453200	4448	115.26	109900	112800	109000	143100	77100	110100	111387.86	1.52	964	112500	111300	109300	108100	106100	111900	108700	6	33000	500	68260	100	1	1257651	1404	13.34	0.90	12	0.35	8367.00	123608.00	170000	20220810	-34.35	92400	20230104	20.78	131900	-15.39	20230712	92400	20.78	20230104	165500	-32.57	20220812	92400	20.78	20230104	3.10	N	120030	500	6 억	19104	N	N	1	N	N
111	20230811	110712	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112100	2000	2	1.82	434198500	3901	101.09	109900	112800	109000	143100	77100	110100	111304.41	1.52	916	112500	111300	109300	108100	106100	111900	108700	6	33000	500	68260	100	1	1257651	1410	13.40	0.91	12	0.31	8367.00	123608.00	170000	20220810	-34.06	92400	20230104	21.32	131900	-15.01	20230712	92400	21.32	20230104	165500	-32.27	20220812	92400	21.32	20230104	3.10	N	120030	500	6 억	19104	N	N	1	N	N
112	20230811	100711	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110500	400	2	0.36	116258800	1057	27.39	109900	111100	109000	143100	77100	110100	109989.40	1.52	15	112500	111300	109300	108100	106100	111900	108700	6	33000	500	68260	100	1	1257651	1390	13.21	0.89	12	0.08	8367.00	123608.00	170000	20220810	-35.00	92400	20230104	19.59	131900	-16.22	20230712	92400	19.59	20230104	165500	-33.23	20220812	92400	19.59	20230104	3.10	N	120030	500	6 억	19104	N	N	1	N	N
113	20230811	090718	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109900	-200	5	-0.18	12283100	112	2.90	109900	110000	109600	143100	77100	110100	109670.54	1.52	1	112500	111300	109300	108100	106100	111900	108700	6	33000	500	68260	100	1	1257651	1382	13.13	0.89	12	0.01	8367.00	123608.00	170000	20220810	-35.35	92400	20230104	18.94	131900	-16.68	20230712	92400	18.94	20230104	165500	-33.60	20220812	92400	18.94	20230104	3.10	N	120030	500	6 억	19104	N	N	1	N	N
114	20230810	160711	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110100	1100	2	1.01	418190700	3846	114.91	108400	110500	107300	141700	76300	109000	108733.93	1.55	-88	110533	109766	109133	108366	107733	109450	108050	6	32700	500	67580	100	1	1257651	1385	13.16	0.89	12	0.31	8367.00	123608.00	170000	20220810	-35.24	92400	20230104	19.16	131900	-16.53	20230712	92400	19.16	20230104	170000	-35.24	20220810	92400	19.16	20230104	3.16	N	120030	500	6 억	19500	N	N	1	N	N
115	20230810	150709	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110000	1000	2	0.92	395983800	3644	108.87	108400	110500	107300	141700	76300	109000	108667.34	1.55	-123	110533	109766	109133	108366	107733	109450	108050	6	32700	500	67580	100	1	1257651	1383	13.15	0.89	12	0.29	8367.00	123608.00	170000	20220810	-35.29	92400	20230104	19.05	131900	-16.60	20230712	92400	19.05	20230104	170000	-35.29	20220810	92400	19.05	20230104	3.16	N	120030	500	6 억	19500	N	N	0	N	N
116	20230810	140709	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110200	1200	2	1.10	338710000	3123	93.31	108400	110500	107300	141700	76300	109000	108456.61	1.55	-224	110533	109766	109133	108366	107733	109450	108050	6	32700	500	67580	100	1	1257651	1386	13.17	0.89	12	0.25	8367.00	123608.00	170000	20220810	-35.18	92400	20230104	19.26	131900	-16.45	20230712	92400	19.26	20230104	170000	-35.18	20220810	92400	19.26	20230104	3.16	N	120030	500	6 억	19500	N	N	0	N	N
117	20230810	130703	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109000	0	3	0.00	252084800	2332	69.67	108400	109600	107300	141700	76300	109000	108098.11	1.55	-236	110533	109766	109133	108366	107733	109450	108050	6	32700	500	67580	100	1	1257651	1371	13.03	0.88	12	0.19	8367.00	123608.00	170000	20220810	-35.88	92400	20230104	17.97	131900	-17.36	20230712	92400	17.97	20230104	170000	-35.88	20220810	92400	17.97	20230104	3.16	N	120030	500	6 억	19500	N	N	0	N	N
118	20230810	120715	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108400	-600	5	-0.55	228050700	2111	63.07	108400	109600	107300	141700	76300	109000	108029.70	1.55	-229	110533	109766	109133	108366	107733	109450	108050	6	32700	500	67580	100	1	1257651	1363	12.96	0.88	12	0.17	8367.00	123608.00	170000	20220810	-36.24	92400	20230104	17.32	131900	-17.82	20230712	92400	17.32	20230104	170000	-36.24	20220810	92400	17.32	20230104	3.16	N	120030	500	6 억	19500	N	N	0	N	N
119	20230810	110716	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108200	-800	5	-0.73	190330500	1762	52.64	108400	109600	107300	141700	76300	109000	108019.58	1.55	-260	110533	109766	109133	108366	107733	109450	108050	6	32700	500	67580	100	1	1257651	1361	12.93	0.88	12	0.14	8367.00	123608.00	170000	20220810	-36.35	92400	20230104	17.10	131900	-17.97	20230712	92400	17.10	20230104	170000	-36.35	20220810	92400	17.10	20230104	3.16	N	120030	500	6 억	19500	N	N	0	N	N
120	20230810	100712	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107500	-1500	5	-1.38	153243100	1418	42.37	108400	109600	107300	141700	76300	109000	108069.89	1.55	-250	110533	109766	109133	108366	107733	109450	108050	6	32700	500	67580	100	1	1257651	1352	12.85	0.87	12	0.11	8367.00	123608.00	170000	20220810	-36.76	92400	20230104	16.34	131900	-18.50	20230712	92400	16.34	20230104	170000	-36.76	20220810	92400	16.34	20230104	3.16	N	120030	500	6 억	19500	N	N	0	N	N
121	20230810	090720	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109000	0	3	0.00	8563200	79	2.36	108400	109000	108200	141700	76300	109000	108394.94	1.55	11	110533	109766	109133	108366	107733	109450	108050	6	32700	500	67580	100	1	1257651	1371	13.03	0.88	12	0.01	8367.00	123608.00	170000	20220810	-35.88	92400	20230104	17.97	131900	-17.36	20230712	92400	17.97	20230104	170000	-35.88	20220810	92400	17.97	20230104	3.16	N	120030	500	6 억	19500	N	N	0	N	N
122	20230809	160710	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109000	-900	5	-0.82	358394700	3287	67.82	109800	109900	108500	142800	77000	109900	109034.78	1.60	-602	112166	111032	109166	108032	106166	111600	108600	6	32900	500	68130	100	1	1257651	1371	13.03	0.88	12	0.26	8367.00	123608.00	170000	20220810	-35.88	92400	20230104	17.97	131900	-17.36	20230712	92400	17.97	20230104	170000	-35.88	20220810	92400	17.97	20230104	3.09	N	120030	500	6 억	20115	N	N	0	N	N
123	20230809	150702	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109500	-400	5	-0.36	328075100	3009	62.08	109800	109900	108500	142800	77000	109900	109031.27	1.60	-571	112166	111032	109166	108032	106166	111600	108600	6	32900	500	68130	100	1	1257651	1377	13.09	0.89	12	0.24	8367.00	123608.00	170000	20220810	-35.59	92400	20230104	18.51	131900	-16.98	20230712	92400	18.51	20230104	170000	-35.59	20220810	92400	18.51	20230104	3.09	N	120030	500	6 억	20115	N	N	0	N	N
124	20230809	140701	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109700	-200	5	-0.18	305209400	2800	57.77	109800	109900	108500	142800	77000	109900	109003.36	1.60	-466	112166	111032	109166	108032	106166	111600	108600	6	32900	500	68130	100	1	1257651	1380	13.11	0.89	12	0.22	8367.00	123608.00	170000	20220810	-35.47	92400	20230104	18.72	131900	-16.83	20230712	92400	18.72	20230104	170000	-35.47	20220810	92400	18.72	20230104	3.09	N	120030	500	6 억	20115	N	N	0	N	N
125	20230809	130716	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108700	-1200	5	-1.09	287615000	2639	54.45	109800	109900	108500	142800	77000	109900	108986.36	1.60	-445	112166	111032	109166	108032	106166	111600	108600	6	32900	500	68130	100	1	1257651	1367	12.99	0.88	12	0.21	8367.00	123608.00	170000	20220810	-36.06	92400	20230104	17.64	131900	-17.59	20230712	92400	17.64	20230104	170000	-36.06	20220810	92400	17.64	20230104	3.09	N	120030	500	6 억	20115	N	N	0	N	N
126	20230809	120714	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108600	-1300	5	-1.18	269569900	2473	51.02	109800	109900	108500	142800	77000	109900	109005.22	1.60	-445	112166	111032	109166	108032	106166	111600	108600	6	32900	500	68130	100	1	1257651	1366	12.98	0.88	12	0.20	8367.00	123608.00	170000	20220810	-36.12	92400	20230104	17.53	131900	-17.66	20230712	92400	17.53	20230104	170000	-36.12	20220810	92400	17.53	20230104	3.09	N	120030	500	6 억	20115	N	N	0	N	N
127	20230809	110711	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108800	-1100	5	-1.00	223051400	2046	42.21	109800	109900	108500	142800	77000	109900	109018.28	1.60	-378	112166	111032	109166	108032	106166	111600	108600	6	32900	500	68130	100	1	1257651	1368	13.00	0.88	12	0.16	8367.00	123608.00	170000	20220810	-36.00	92400	20230104	17.75	131900	-17.51	20230712	92400	17.75	20230104	170000	-36.00	20220810	92400	17.75	20230104	3.09	N	120030	500	6 억	20115	N	N	0	N	N
128	20230809	100659	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109900	0	3	0.00	112333900	1029	21.23	109800	109900	108500	142800	77000	109900	109168.03	1.60	-298	112166	111032	109166	108032	106166	111600	108600	6	32900	500	68130	100	1	1257651	1382	13.13	0.89	12	0.08	8367.00	123608.00	170000	20220810	-35.35	92400	20230104	18.94	131900	-16.68	20230712	92400	18.94	20230104	170000	-35.35	20220810	92400	18.94	20230104	3.09	N	120030	500	6 억	20115	N	N	0	N	N
129	20230809	090703	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109200	-700	5	-0.64	28711400	263	5.43	109800	109800	108700	142800	77000	109900	109168.82	1.60	-2	112166	111032	109166	108032	106166	111600	108600	6	32900	500	68130	100	1	1257651	1373	13.05	0.88	12	0.02	8367.00	123608.00	170000	20220810	-35.76	92400	20230104	18.18	131900	-17.21	20230712	92400	18.18	20230104	170000	-35.76	20220810	92400	18.18	20230104	3.09	N	120030	500	6 억	20115	N	N	0	N	N
130	20230808	160717	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109900	2000	2	1.85	517669000	4752	100.06	107400	110300	107300	140200	75600	107900	108931.37	1.62	-250	112033	109966	108733	106666	105433	109350	106050	6	32300	500	66890	100	1	1257651	1382	13.13	0.89	12	0.38	8367.00	123608.00	170000	20220810	-35.35	92400	20230104	18.94	131900	-16.68	20230712	92400	18.94	20230104	170000	-35.35	20220810	92400	18.94	20230104	3.14	N	120030	500	6 억	20348	N	N	0	N	N
131	20230808	150708	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108600	700	2	0.65	430838600	3957	83.32	107400	110300	107300	140200	75600	107900	108880.11	1.62	-250	112033	109966	108733	106666	105433	109350	106050	6	32300	500	66890	100	1	1257651	1366	12.98	0.88	12	0.31	8367.00	123608.00	170000	20220810	-36.12	92400	20230104	17.53	131900	-17.66	20230712	92400	17.53	20230104	170000	-36.12	20220810	92400	17.53	20230104	3.14	N	120030	500	6 억	20348	N	N	0	N	N
132	20230808	140705	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109300	1400	2	1.30	348474300	3202	67.42	107400	110300	107300	140200	75600	107900	108830.20	1.62	-76	112033	109966	108733	106666	105433	109350	106050	6	32300	500	66890	100	1	1257651	1375	13.06	0.88	12	0.25	8367.00	123608.00	170000	20220810	-35.71	92400	20230104	18.29	131900	-17.13	20230712	92400	18.29	20230104	170000	-35.71	20220810	92400	18.29	20230104	3.14	N	120030	500	6 억	20348	N	N	0	N	N
133	20230808	130657	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108600	700	2	0.65	317501100	2918	61.44	107400	110300	107300	140200	75600	107900	108807.78	1.62	-92	112033	109966	108733	106666	105433	109350	106050	6	32300	500	66890	100	1	1257651	1366	12.98	0.88	12	0.23	8367.00	123608.00	170000	20220810	-36.12	92400	20230104	17.53	131900	-17.66	20230712	92400	17.53	20230104	170000	-36.12	20220810	92400	17.53	20230104	3.14	N	120030	500	6 억	20348	N	N	0	N	N
134	20230808	120703	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108700	800	2	0.74	278803700	2561	53.93	107400	110300	107300	140200	75600	107900	108865.17	1.62	-48	112033	109966	108733	106666	105433	109350	106050	6	32300	500	66890	100	1	1257651	1367	12.99	0.88	12	0.20	8367.00	123608.00	170000	20220810	-36.06	92400	20230104	17.64	131900	-17.59	20230712	92400	17.64	20230104	170000	-36.06	20220810	92400	17.64	20230104	3.14	N	120030	500	6 억	20348	N	N	0	N	N
135	20230808	110654	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108500	600	2	0.56	246979300	2268	47.76	107400	110300	107300	140200	75600	107900	108897.40	1.62	39	112033	109966	108733	106666	105433	109350	106050	6	32300	500	66890	100	1	1257651	1365	12.97	0.88	12	0.18	8367.00	123608.00	170000	20220810	-36.18	92400	20230104	17.42	131900	-17.74	20230712	92400	17.42	20230104	170000	-36.18	20220810	92400	17.42	20230104	3.14	N	120030	500	6 억	20348	N	N	0	N	N
136	20230808	100706	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110000	2100	2	1.95	210271500	1930	40.64	107400	110300	107300	140200	75600	107900	108948.96	1.62	101	112033	109966	108733	106666	105433	109350	106050	6	32300	500	66890	100	1	1257651	1383	13.15	0.89	12	0.15	8367.00	123608.00	170000	20220810	-35.29	92400	20230104	19.05	131900	-16.60	20230712	92400	19.05	20230104	170000	-35.29	20220810	92400	19.05	20230104	3.14	N	120030	500	6 억	20348	N	N	0	N	N
137	20230808	090708	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108600	700	2	0.65	52383600	485	10.21	107400	108700	107400	140200	75600	107900	108007.42	1.62	113	112033	109966	108733	106666	105433	109350	106050	6	32300	500	66890	100	1	1257651	1366	12.98	0.88	12	0.04	8367.00	123608.00	170000	20220810	-36.12	92400	20230104	17.53	131900	-17.66	20230712	92400	17.53	20230104	170000	-36.12	20220810	92400	17.53	20230104	3.14	N	120030	500	6 억	20348	N	N	0	N	N
138	20230807	160703	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107900	-1900	5	-1.73	512025700	4741	111.87	108000	110800	107500	142700	76900	109800	107999.51	1.71	-1147	112333	111066	109633	108366	106933	111700	109000	6	32900	500	68070	100	1	1257651	1357	12.90	0.87	12	0.38	8367.00	123608.00	172000	20220804	-37.27	92400	20230104	16.77	131900	-18.20	20230712	92400	16.77	20230104	170000	-36.53	20220810	92400	16.77	20230104	3.14	N	120030	500	6 억	21461	N	N	0	N	N
139	20230807	150702	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107600	-2200	5	-2.00	481721400	4460	105.24	108000	110800	107500	142700	76900	109800	108009.28	1.71	-1118	112333	111066	109633	108366	106933	111700	109000	6	32900	500	68070	100	1	1257651	1353	12.86	0.87	12	0.35	8367.00	123608.00	172000	20220804	-37.44	92400	20230104	16.45	131900	-18.42	20230712	92400	16.45	20230104	170000	-36.71	20220810	92400	16.45	20230104	3.14	N	120030	500	6 억	21461	N	N	0	N	N
140	20230807	140704	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108000	-1800	5	-1.64	406969100	3766	88.86	108000	110800	107500	142700	76900	109800	108064.02	1.71	-1068	112333	111066	109633	108366	106933	111700	109000	6	32900	500	68070	100	1	1257651	1358	12.91	0.87	12	0.30	8367.00	123608.00	172000	20220804	-37.21	92400	20230104	16.88	131900	-18.12	20230712	92400	16.88	20230104	170000	-36.47	20220810	92400	16.88	20230104	3.14	N	120030	500	6 억	21461	N	N	0	N	N
141	20230807	130658	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107900	-1900	5	-1.73	342836500	3172	74.85	108000	110800	107500	142700	76900	109800	108082.12	1.71	-1017	112333	111066	109633	108366	106933	111700	109000	6	32900	500	68070	100	1	1257651	1357	12.90	0.87	12	0.25	8367.00	123608.00	172000	20220804	-37.27	92400	20230104	16.77	131900	-18.20	20230712	92400	16.77	20230104	170000	-36.53	20220810	92400	16.77	20230104	3.14	N	120030	500	6 억	21461	N	N	0	N	N
142	20230807	120656	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108800	-1000	5	-0.91	305716100	2829	66.75	108000	110800	107500	142700	76900	109800	108065.08	1.71	-989	112333	111066	109633	108366	106933	111700	109000	6	32900	500	68070	100	1	1257651	1368	13.00	0.88	12	0.22	8367.00	123608.00	172000	20220804	-36.74	92400	20230104	17.75	131900	-17.51	20230712	92400	17.75	20230104	170000	-36.00	20220810	92400	17.75	20230104	3.14	N	120030	500	6 억	21461	N	N	0	N	N
143	20230807	110652	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107900	-1900	5	-1.73	294244300	2723	64.25	108000	110800	107500	142700	76900	109800	108058.87	1.71	-986	112333	111066	109633	108366	106933	111700	109000	6	32900	500	68070	100	1	1257651	1357	12.90	0.87	12	0.22	8367.00	123608.00	172000	20220804	-37.27	92400	20230104	16.77	131900	-18.20	20230712	92400	16.77	20230104	170000	-36.53	20220810	92400	16.77	20230104	3.14	N	120030	500	6 억	21461	N	N	0	N	N
144	20230807	100659	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108100	-1700	5	-1.55	207865700	1923	45.38	108000	110800	107500	142700	76900	109800	108094.49	1.71	-1168	112333	111066	109633	108366	106933	111700	109000	6	32900	500	68070	100	1	1257651	1360	12.92	0.87	12	0.15	8367.00	123608.00	172000	20220804	-37.15	92400	20230104	16.99	131900	-18.04	20230712	92400	16.99	20230104	170000	-36.41	20220810	92400	16.99	20230104	3.14	N	120030	500	6 억	21461	N	N	0	N	N
145	20230807	090658	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108500	-1300	5	-1.18	29906900	276	6.51	108000	110800	107800	142700	76900	109800	108358.33	1.71	-22	112333	111066	109633	108366	106933	111700	109000	6	32900	500	68070	100	1	1257651	1365	12.97	0.88	12	0.02	8367.00	123608.00	172000	20220804	-36.92	92400	20230104	17.42	131900	-17.74	20230712	92400	17.42	20230104	170000	-36.18	20220810	92400	17.42	20230104	3.14	N	120030	500	6 억	21461	N	N	0	N	N
146	20230804	160652	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109800	900	2	0.83	462355500	4227	57.94	108700	110900	108200	141500	76300	108900	109381.28	1.66	684	112566	110732	108666	106832	104766	109700	105800	6	32600	500	67510	100	1	1257651	1381	13.12	0.89	12	0.34	8367.00	123608.00	172000	20220803	-36.16	92400	20230104	18.83	131900	-16.76	20230712	92400	18.83	20230104	172000	-36.16	20220804	92400	18.83	20230104	3.20	N	120030	500	6 억	20843	N	N	0	N	N
147	20230804	150651	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110000	1100	2	1.01	438193100	4007	54.93	108700	110900	108200	141500	76300	108900	109356.90	1.66	725	112566	110732	108666	106832	104766	109700	105800	6	32600	500	67510	100	1	1257651	1383	13.15	0.89	12	0.32	8367.00	123608.00	172000	20220803	-36.05	92400	20230104	19.05	131900	-16.60	20230712	92400	19.05	20230104	172000	-36.05	20220804	92400	19.05	20230104	3.20	N	120030	500	6 억	20843	N	N	0	N	N
148	20230804	140702	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109000	100	2	0.09	418670700	3829	52.49	108700	110900	108200	141500	76300	108900	109342.05	1.66	748	112566	110732	108666	106832	104766	109700	105800	6	32600	500	67510	100	1	1257651	1371	13.03	0.88	12	0.30	8367.00	123608.00	172000	20220803	-36.63	92400	20230104	17.97	131900	-17.36	20230712	92400	17.97	20230104	172000	-36.63	20220804	92400	17.97	20230104	3.20	N	120030	500	6 억	20843	N	N	0	N	N
149	20230804	130650	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110000	1100	2	1.01	377482500	3453	47.33	108700	110900	108200	141500	76300	108900	109320.16	1.66	645	112566	110732	108666	106832	104766	109700	105800	6	32600	500	67510	100	1	1257651	1383	13.15	0.89	12	0.27	8367.00	123608.00	172000	20220803	-36.05	92400	20230104	19.05	131900	-16.60	20230712	92400	19.05	20230104	172000	-36.05	20220804	92400	19.05	20230104	3.20	N	120030	500	6 억	20843	N	N	0	N	N
150	20230804	120650	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108900	0	3	0.00	243695000	2235	30.64	108700	110400	108200	141500	76300	108900	109035.79	1.66	21	112566	110732	108666	106832	104766	109700	105800	6	32600	500	67510	100	1	1257651	1370	13.02	0.88	12	0.18	8367.00	123608.00	172000	20220803	-36.69	92400	20230104	17.86	131900	-17.44	20230712	92400	17.86	20230104	172000	-36.69	20220804	92400	17.86	20230104	3.20	N	120030	500	6 억	20843	N	N	0	N	N
151	20230804	110656	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109200	300	2	0.28	136384800	1246	17.08	108700	110400	108200	141500	76300	108900	109458.11	1.66	95	112566	110732	108666	106832	104766	109700	105800	6	32600	500	67510	100	1	1257651	1373	13.05	0.88	12	0.10	8367.00	123608.00	172000	20220803	-36.51	92400	20230104	18.18	131900	-17.21	20230712	92400	18.18	20230104	172000	-36.51	20220804	92400	18.18	20230104	3.20	N	120030	500	6 억	20843	N	N	0	N	N
152	20230804	100646	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109900	1000	2	0.92	80770000	737	10.10	108700	110400	108200	141500	76300	108900	109592.94	1.66	139	112566	110732	108666	106832	104766	109700	105800	6	32600	500	67510	100	1	1257651	1382	13.13	0.89	12	0.06	8367.00	123608.00	172000	20220803	-36.10	92400	20230104	18.94	131900	-16.68	20230712	92400	18.94	20230104	172000	-36.10	20220804	92400	18.94	20230104	3.20	N	120030	500	6 억	20843	N	N	0	N	N
153	20230804	090646	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108800	-100	5	-0.09	2931300	27	0.37	108700	108800	108200	141500	76300	108900	108566.67	1.66	-4	112566	110732	108666	106832	104766	109700	105800	6	32600	500	67510	100	1	1257651	1368	13.00	0.88	12	0.00	8367.00	123608.00	172000	20220803	-36.74	92400	20230104	17.75	131900	-17.51	20230712	92400	17.75	20230104	172000	-36.74	20220804	92400	17.75	20230104	3.20	N	120030	500	6 억	20843	N	N	0	N	N
154	20230803	160647	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108900	-1800	5	-1.63	779583600	7222	107.47	110500	110500	106600	143900	77500	110700	107936.45	1.69	-625	116900	113800	111600	108500	106300	112700	107400	6	33200	500	68630	100	1	1257651	1370	13.02	0.88	12	0.57	8367.00	123608.00	172000	20220803	-36.69	92400	20230104	17.86	131900	-17.44	20230712	92400	17.86	20230104	172000	-36.69	20220803	92400	17.86	20230104	3.20	N	120030	500	6 억	21268	N	N	1	N	N
155	20230803	150651	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109300	-1400	5	-1.26	756935100	7014	104.38	110500	110500	106600	143900	77500	110700	107909.00	1.69	-656	116900	113800	111600	108500	106300	112700	107400	6	33200	500	68630	100	1	1257651	1375	13.06	0.88	12	0.56	8367.00	123608.00	172000	20220803	-36.45	92400	20230104	18.29	131900	-17.13	20230712	92400	18.29	20230104	172000	-36.45	20220803	92400	18.29	20230104	3.20	N	120030	500	6 억	21268	N	N	1	N	N
156	20230803	140645	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108400	-2300	5	-2.08	710431200	6587	98.02	110500	110500	106600	143900	77500	110700	107843.99	1.69	-574	116900	113800	111600	108500	106300	112700	107400	6	33200	500	68630	100	1	1257651	1363	12.96	0.88	12	0.52	8367.00	123608.00	172000	20220803	-36.98	92400	20230104	17.32	131900	-17.82	20230712	92400	17.32	20230104	172000	-36.98	20220803	92400	17.32	20230104	3.20	N	120030	500	6 억	21268	N	N	1	N	N
157	20230803	130649	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108000	-2700	5	-2.44	656175800	6085	90.55	110500	110500	106600	143900	77500	110700	107824.58	1.69	-605	116900	113800	111600	108500	106300	112700	107400	6	33200	500	68630	100	1	1257651	1358	12.91	0.87	12	0.48	8367.00	123608.00	172000	20220803	-37.21	92400	20230104	16.88	131900	-18.12	20230712	92400	16.88	20230104	172000	-37.21	20220803	92400	16.88	20230104	3.20	N	120030	500	6 억	21268	N	N	1	N	N
158	20230803	120651	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107500	-3200	5	-2.89	555136600	5144	76.55	110500	110500	106600	143900	77500	110700	107907.30	1.69	-705	116900	113800	111600	108500	106300	112700	107400	6	33200	500	68630	100	1	1257651	1352	12.85	0.87	12	0.41	8367.00	123608.00	172000	20220803	-37.50	92400	20230104	16.34	131900	-18.50	20230712	92400	16.34	20230104	172000	-37.50	20220803	92400	16.34	20230104	3.20	N	120030	500	6 억	21268	N	N	1	N	N
159	20230803	110643	55	50.00	KOSPI	기계	N	N	N	Y	50	N	107000	-3700	5	-3.34	461558600	4270	63.54	110500	110500	106900	143900	77500	110700	108079.85	1.69	-510	116900	113800	111600	108500	106300	112700	107400	6	33200	500	68630	100	1	1257651	1346	12.79	0.87	12	0.34	8367.00	123608.00	172000	20220803	-37.79	92400	20230104	15.80	131900	-18.88	20230712	92400	15.80	20230104	172000	-37.79	20220803	92400	15.80	20230104	3.20	N	120030	500	6 억	21268	N	N	1	N	N
160	20230803	100642	55	50.00	KOSPI	기계	N	N	N	Y	50	N	109000	-1700	5	-1.54	260135700	2398	35.68	110500	110500	107500	143900	77500	110700	108459.72	1.69	336	116900	113800	111600	108500	106300	112700	107400	6	33200	500	68630	100	1	1257651	1371	13.03	0.88	12	0.19	8367.00	123608.00	172000	20220803	-36.63	92400	20230104	17.97	131900	-17.36	20230712	92400	17.97	20230104	172000	-36.63	20220803	92400	17.97	20230104	3.20	N	120030	500	6 억	21268	N	N	1	N	N
161	20230803	090642	55	50.00	KOSPI	기계	N	N	N	Y	50	N	108900	-1800	5	-1.63	57025400	523	7.78	110500	110500	108100	143900	77500	110700	108962.08	1.69	61	116900	113800	111600	108500	106300	112700	107400	6	33200	500	68630	100	1	1257651	1370	13.02	0.88	12	0.04	8367.00	123608.00	172000	20220803	-36.69	92400	20230104	17.86	131900	-17.44	20230712	92400	17.86	20230104	172000	-36.69	20220803	92400	17.86	20230104	3.20	N	120030	500	6 억	21268	N	N	1	N	N
162	20230802	160646	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110700	-2800	5	-2.47	736549600	6600	109.49	113500	114700	109400	147500	79500	113500	111598.42	1.66	643	117233	115366	113633	111766	110033	114500	110900	6	34000	500	70370	100	1	1257651	1392	13.23	0.90	12	0.52	8367.00	123608.00	181000	20220801	-38.84	92400	20230104	19.81	131900	-16.07	20230712	92400	19.81	20230104	172000	-35.64	20220803	92400	19.81	20230104	3.13	N	120030	500	6 억	20873	N	N	1	N	N
163	20230802	150655	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110300	-3200	5	-2.82	703631800	6302	104.55	113500	114700	109400	147500	79500	113500	111652.14	1.66	603	117233	115366	113633	111766	110033	114500	110900	6	34000	500	70370	100	1	1257651	1387	13.18	0.89	12	0.50	8367.00	123608.00	181000	20220801	-39.06	92400	20230104	19.37	131900	-16.38	20230712	92400	19.37	20230104	172000	-35.87	20220803	92400	19.37	20230104	3.13	N	120030	500	6 억	20873	N	N	0	N	N
164	20230802	140648	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110200	-3300	5	-2.91	657481600	5884	97.61	113500	114700	109400	147500	79500	113500	111740.58	1.66	471	117233	115366	113633	111766	110033	114500	110900	6	34000	500	70370	100	1	1257651	1386	13.17	0.89	12	0.47	8367.00	123608.00	181000	20220801	-39.12	92400	20230104	19.26	131900	-16.45	20230712	92400	19.26	20230104	172000	-35.93	20220803	92400	19.26	20230104	3.13	N	120030	500	6 억	20873	N	N	0	N	N
165	20230802	130644	55	50.00	KOSPI	기계	N	N	N	Y	50	N	111500	-2000	5	-1.76	524758300	4681	77.65	113500	114700	110500	147500	79500	113500	112103.89	1.66	390	117233	115366	113633	111766	110033	114500	110900	6	34000	500	70370	100	1	1257651	1402	13.33	0.90	12	0.37	8367.00	123608.00	181000	20220801	-38.40	92400	20230104	20.67	131900	-15.47	20230712	92400	20.67	20230104	172000	-35.17	20220803	92400	20.67	20230104	3.13	N	120030	500	6 억	20873	N	N	0	N	N
166	20230802	120639	55	50.00	KOSPI	기계	N	N	N	Y	50	N	110900	-2600	5	-2.29	491385400	4382	72.69	113500	114700	110500	147500	79500	113500	112137.24	1.66	530	117233	115366	113633	111766	110033	114500	110900	6	34000	500	70370	100	1	1257651	1395	13.25	0.90	12	0.35	8367.00	123608.00	181000	20220801	-38.73	92400	20230104	20.02	131900	-15.92	20230712	92400	20.02	20230104	172000	-35.52	20220803	92400	20.02	20230104	3.13	N	120030	500	6 억	20873	N	N	0	N	N
167	20230802	110639	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112200	-1300	5	-1.15	293602500	2597	43.08	113500	114700	111200	147500	79500	113500	113054.49	1.66	234	117233	115366	113633	111766	110033	114500	110900	6	34000	500	70370	100	1	1257651	1411	13.41	0.91	12	0.21	8367.00	123608.00	181000	20220801	-38.01	92400	20230104	21.43	131900	-14.94	20230712	92400	21.43	20230104	172000	-34.77	20220803	92400	21.43	20230104	3.13	N	120030	500	6 억	20873	N	N	0	N	N
168	20230802	100640	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112800	-700	5	-0.62	200333600	1766	29.30	113500	114700	112500	147500	79500	113500	113439.18	1.66	173	117233	115366	113633	111766	110033	114500	110900	6	34000	500	70370	100	1	1257651	1419	13.48	0.91	12	0.14	8367.00	123608.00	181000	20220801	-37.68	92400	20230104	22.08	131900	-14.48	20230712	92400	22.08	20230104	172000	-34.42	20220803	92400	22.08	20230104	3.13	N	120030	500	6 억	20873	N	N	0	N	N
169	20230802	090641	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112900	-600	5	-0.53	10739500	95	1.58	113500	113500	112600	147500	79500	113500	113047.37	1.66	30	117233	115366	113633	111766	110033	114500	110900	6	34000	500	70370	100	1	1257651	1420	13.49	0.91	12	0.01	8367.00	123608.00	181000	20220801	-37.62	92400	20230104	22.19	131900	-14.40	20230712	92400	22.19	20230104	172000	-34.36	20220803	92400	22.19	20230104	3.13	N	120030	500	6 억	20873	N	N	0	N	N
170	20230801	160642	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113500	-1000	5	-0.87	678331800	5992	62.87	114500	115500	111900	148800	80200	114500	113202.37	1.68	-121	117500	116000	113700	112200	109900	116750	112950	6	34300	500	70990	100	1	1257651	1427	13.57	0.92	12	0.48	8367.00	123608.00	181000	20220801	-37.29	92400	20230104	22.84	131900	-13.95	20230712	92400	22.84	20230104	181000	-37.29	20220801	92400	22.84	20230104	3.19	N	120030	500	6 억	21068	N	N	1	N	N
171	20230801	150638	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112000	-2500	5	-2.18	627755700	5546	58.19	114500	115500	111900	148800	80200	114500	113190.71	1.68	-177	117500	116000	113700	112200	109900	116750	112950	6	34300	500	70990	100	1	1257651	1409	13.39	0.91	12	0.44	8367.00	123608.00	181000	20220801	-38.12	92400	20230104	21.21	131900	-15.09	20230712	92400	21.21	20230104	181000	-38.12	20220801	92400	21.21	20230104	3.19	N	120030	500	6 억	21068	N	N	1	N	N
172	20230801	140650	55	50.00	KOSPI	기계	N	N	N	Y	50	N	112700	-1800	5	-1.57	524805600	4633	48.61	114500	115500	111900	148800	80200	114500	113275.55	1.68	-431	117500	116000	113700	112200	109900	116750	112950	6	34300	500	70990	100	1	1257651	1417	13.47	0.91	12	0.37	8367.00	123608.00	181000	20220801	-37.73	92400	20230104	21.97	131900	-14.56	20230712	92400	21.97	20230104	181000	-37.73	20220801	92400	21.97	20230104	3.19	N	120030	500	6 억	21068	N	N	1	N	N
173	20230801	130636	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113700	-800	5	-0.70	298850300	2622	27.51	114500	115500	113100	148800	80200	114500	113977.99	1.68	-429	117500	116000	113700	112200	109900	116750	112950	6	34300	500	70990	100	1	1257651	1430	13.59	0.92	12	0.21	8367.00	123608.00	181000	20220801	-37.18	92400	20230104	23.05	131900	-13.80	20230712	92400	23.05	20230104	181000	-37.18	20220801	92400	23.05	20230104	3.19	N	120030	500	6 억	21068	N	N	1	N	N
174	20230801	120636	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113200	-1300	5	-1.14	264483700	2319	24.33	114500	115500	113100	148800	80200	114500	114050.75	1.68	-393	117500	116000	113700	112200	109900	116750	112950	6	34300	500	70990	100	1	1257651	1424	13.53	0.92	12	0.18	8367.00	123608.00	181000	20220801	-37.46	92400	20230104	22.51	131900	-14.18	20230712	92400	22.51	20230104	181000	-37.46	20220801	92400	22.51	20230104	3.19	N	120030	500	6 억	21068	N	N	1	N	N
175	20230801	110633	55	50.00	KOSPI	기계	N	N	N	Y	50	N	113700	-800	5	-0.70	218605900	1914	20.08	114500	115500	113100	148800	80200	114500	114214.16	1.68	-346	117500	116000	113700	112200	109900	116750	112950	6	34300	500	70990	100	1	1257651	1430	13.59	0.92	12	0.15	8367.00	123608.00	181000	20220801	-37.18	92400	20230104	23.05	131900	-13.80	20230712	92400	23.05	20230104	181000	-37.18	20220801	92400	23.05	20230104	3.19	N	120030	500	6 억	21068	N	N	1	N	N
176	20230801	100638	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114600	100	2	0.09	136341500	1194	12.53	114500	115500	113100	148800	80200	114500	114188.86	1.68	-24	117500	116000	113700	112200	109900	116750	112950	6	34300	500	70990	100	1	1257651	1441	13.70	0.93	12	0.09	8367.00	123608.00	181000	20220801	-36.69	92400	20230104	24.03	131900	-13.12	20230712	92400	24.03	20230104	181000	-36.69	20220801	92400	24.03	20230104	3.19	N	120030	500	6 억	21068	N	N	1	N	N
177	20230801	090632	55	50.00	KOSPI	기계	N	N	N	Y	50	N	114300	-200	5	-0.17	54491400	479	5.03	114500	114500	113100	148800	80200	114500	113760.75	1.68	71	117500	116000	113700	112200	109900	116750	112950	6	34300	500	70990	100	1	1257651	1437	13.66	0.92	12	0.04	8367.00	123608.00	181000	20220801	-36.85	92400	20230104	23.70	131900	-13.34	20230712	92400	23.70	20230104	181000	-36.85	20220801	92400	23.70	20230104	3.19	N	120030	500	6 억	21068	N	N	1	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History