KissMeData/011700/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	160300	57	100.00	KOSPI		기계	N	N	N	N		N	5000	-50	5	-0.99	5794321700	1153875	130.95	5050	5170	4905	6560	3540	5050	5021.61	4.99	0	-92710	5216	5132	5046	4962	4876	5135	4965	162	1510	500	3630	10	1	32446151	1622	-34.25	1.75	12	3.56	-146.00	2861.00	9380	20220830	-46.70	4140	20230822	20.77	7640	-34.55	20230116	4140	20.77	20230822	9170	-45.47	20220831	4140	20.77	20230822	6.73	N	011700	500	162 억		1618367	N	N	4	N	00	N
3	20230831	150338	57	100.00	KOSPI		기계	N	N	N	N		N	4965	-85	5	-1.68	5381593595	1071186	121.56	5050	5170	4905	6560	3540	5050	5023.92	4.99	0	-95526	5216	5132	5046	4962	4876	5135	4965	162	1510	500	3630	5	1	32446151	1611	-34.01	1.74	12	3.30	-146.00	2861.00	9380	20220830	-47.07	4140	20230822	19.93	7640	-35.01	20230116	4140	19.93	20230822	9170	-45.86	20220831	4140	19.93	20230822	6.73	N	011700	500	162 억		1618367	N	N	16	N	00	N
4	20230831	140351	57	100.00	KOSPI		기계	N	N	N	N		N	4940	-110	5	-2.18	4886179515	970625	110.15	5050	5170	4905	6560	3540	5050	5034.03	4.99	0	-110607	5216	5132	5046	4962	4876	5135	4965	162	1510	500	3630	5	1	32446151	1603	-33.84	1.73	12	2.99	-146.00	2861.00	9380	20220830	-47.33	4140	20230822	19.32	7640	-35.34	20230116	4140	19.32	20230822	9170	-46.13	20220831	4140	19.32	20230822	6.73	N	011700	500	162 억		1618367	N	N	16	N	00	N
5	20230831	130345	57	100.00	KOSPI		기계	N	N	N	N		N	4970	-80	5	-1.58	4614146760	915443	103.89	5050	5170	4905	6560	3540	5050	5040.33	4.99	0	-108452	5216	5132	5046	4962	4876	5135	4965	162	1510	500	3630	5	1	32446151	1613	-34.04	1.74	12	2.82	-146.00	2861.00	9380	20220830	-47.01	4140	20230822	20.05	7640	-34.95	20230116	4140	20.05	20230822	9170	-45.80	20220831	4140	20.05	20230822	6.73	N	011700	500	162 억		1618367	N	N	16	N	00	N
6	20230831	120348	57	100.00	KOSPI		기계	N	N	N	N		N	4975	-75	5	-1.49	4360244060	864227	98.08	5050	5170	4905	6560	3540	5050	5045.25	4.99	0	-93643	5216	5132	5046	4962	4876	5135	4965	162	1510	500	3630	5	1	32446151	1614	-34.08	1.74	12	2.66	-146.00	2861.00	9380	20220830	-46.96	4140	20230822	20.17	7640	-34.88	20230116	4140	20.17	20230822	9170	-45.75	20220831	4140	20.17	20230822	6.73	N	011700	500	162 억		1618367	N	N	16	N	00	N
7	20230831	110503	57	100.00	KOSPI		기계	N	N	N	N		N	5000	-50	5	-0.99	4005310135	792777	89.97	5050	5170	4905	6560	3540	5050	5052.26	4.99	0	-106134	5216	5132	5046	4962	4876	5135	4965	162	1510	500	3630	10	1	32446151	1622	-34.25	1.75	12	2.44	-146.00	2861.00	9380	20220830	-46.70	4140	20230822	20.77	7640	-34.55	20230116	4140	20.77	20230822	9170	-45.47	20220831	4140	20.77	20230822	6.73	N	011700	500	162 억		1618367	N	N	16	N	00	N
8	20230831	100414	57	100.00	KOSPI		기계	N	N	N	N		N	5060	10	2	0.20	3370437345	666453	75.63	5050	5170	4905	6560	3540	5050	5057.29	4.99	0	-92189	5216	5132	5046	4962	4876	5135	4965	162	1510	500	3630	10	1	32446151	1642	-34.66	1.77	12	2.05	-146.00	2861.00	9380	20220830	-46.06	4140	20230822	22.22	7640	-33.77	20230116	4140	22.22	20230822	9170	-44.82	20220831	4140	22.22	20230822	6.73	N	011700	500	162 억		1618367	N	N	16	N	00	N
9	20230831	090320	57	100.00	KOSPI		기계	N	N	N	N		N	4980	-70	5	-1.39	254070715	50574	5.74	5050	5050	4975	6560	3540	5050	5022.99	4.99	0	-10067	5216	5132	5046	4962	4876	5135	4965	162	1510	500	3630	5	1	32446151	1616	-34.11	1.74	12	0.16	-146.00	2861.00	9380	20220830	-46.91	4140	20230822	20.29	7640	-34.82	20230116	4140	20.29	20230822	9170	-45.69	20220831	4140	20.29	20230822	6.73	N	011700	500	162 억		1618367	N	N	16	N	00	N
10	20230830	160301	57	100.00	KOSPI		기계	N	N	N	N		N	5050	20	2	0.40	4316260555	858689	12.03	5050	5130	4960	6530	3530	5030	5026.50	4.69	0	89860	5856	5442	5236	4822	4616	5340	4720	162	1500	500	3620	10	1	32446151	1639	-34.59	1.77	12	2.65	-146.00	2861.00	9380	20220830	-46.16	4140	20230822	21.98	7640	-33.90	20230116	4140	21.98	20230822	9380	-46.16	20220830	4140	21.98	20230822	6.87	N	011700	500	162 억		1521973	N	N	16	N	00	N
11	20230830	150330	57	100.00	KOSPI		기계	N	N	N	N		N	5000	-30	5	-0.60	3706786440	737599	10.34	5050	5130	4960	6530	3530	5030	5025.45	4.69	0	86805	5856	5442	5236	4822	4616	5340	4720	162	1500	500	3620	10	1	32446151	1622	-34.25	1.75	12	2.27	-146.00	2861.00	9380	20220830	-46.70	4140	20230822	20.77	7640	-34.55	20230116	4140	20.77	20230822	9380	-46.70	20220830	4140	20.77	20230822	6.87	N	011700	500	162 억		1521973	N	N	620	N	00	N
12	20230830	140351	57	100.00	KOSPI		기계	N	N	N	N		N	5000	-30	5	-0.60	3368551290	669991	9.39	5050	5130	4960	6530	3530	5030	5027.74	4.69	0	83140	5856	5442	5236	4822	4616	5340	4720	162	1500	500	3620	10	1	32446151	1622	-34.25	1.75	12	2.06	-146.00	2861.00	9380	20220830	-46.70	4140	20230822	20.77	7640	-34.55	20230116	4140	20.77	20230822	9380	-46.70	20220830	4140	20.77	20230822	6.87	N	011700	500	162 억		1521973	N	N	620	N	00	N
13	20230830	130337	57	100.00	KOSPI		기계	N	N	N	N		N	5010	-20	5	-0.40	2549962285	506271	7.10	5050	5130	4970	6530	3530	5030	5036.81	4.69	0	50537	5856	5442	5236	4822	4616	5340	4720	162	1500	500	3620	10	1	32446151	1626	-34.32	1.75	12	1.56	-146.00	2861.00	9380	20220830	-46.59	4140	20230822	21.01	7640	-34.42	20230116	4140	21.01	20230822	9380	-46.59	20220830	4140	21.01	20230822	6.87	N	011700	500	162 억		1521973	N	N	620	N	00	N
14	20230830	120343	57	100.00	KOSPI		기계	N	N	N	N		N	5020	-10	5	-0.20	2274453630	451207	6.32	5050	5130	4970	6530	3530	5030	5040.92	4.69	0	43726	5856	5442	5236	4822	4616	5340	4720	162	1500	500	3620	10	1	32446151	1629	-34.38	1.75	12	1.39	-146.00	2861.00	9380	20220830	-46.48	4140	20230822	21.26	7640	-34.29	20230116	4140	21.26	20230822	9380	-46.48	20220830	4140	21.26	20230822	6.87	N	011700	500	162 억		1521973	N	N	620	N	00	N
15	20230830	110454	57	100.00	KOSPI		기계	N	N	N	N		N	5050	20	2	0.40	2061514090	408928	5.73	5050	5130	4970	6530	3530	5030	5041.38	4.69	0	48190	5856	5442	5236	4822	4616	5340	4720	162	1500	500	3620	10	1	32446151	1639	-34.59	1.77	12	1.26	-146.00	2861.00	9380	20220830	-46.16	4140	20230822	21.98	7640	-33.90	20230116	4140	21.98	20230822	9380	-46.16	20220830	4140	21.98	20230822	6.87	N	011700	500	162 억		1521973	N	N	620	N	00	N
16	20230830	100402	57	100.00	KOSPI		기계	N	N	N	N		N	5030	0	3	0.00	1664343735	329752	4.62	5050	5130	4970	6530	3530	5030	5047.47	4.69	0	29850	5856	5442	5236	4822	4616	5340	4720	162	1500	500	3620	10	1	32446151	1632	-34.45	1.76	12	1.02	-146.00	2861.00	9380	20220830	-46.38	4140	20230822	21.50	7640	-34.16	20230116	4140	21.50	20230822	9380	-46.38	20220830	4140	21.50	20230822	6.87	N	011700	500	162 억		1521973	N	N	620	N	00	N
17	20230830	090317	57	100.00	KOSPI		기계	N	N	N	N		N	5070	40	2	0.80	318870650	62989	0.88	5050	5100	5040	6530	3530	5030	5064.55	4.69	0	-12573	5856	5442	5236	4822	4616	5340	4720	162	1500	500	3620	10	1	32446151	1645	-34.73	1.77	12	0.19	-146.00	2861.00	9380	20220830	-45.95	4140	20230822	22.46	7640	-33.64	20230116	4140	22.46	20230822	9380	-45.95	20220830	4140	22.46	20230822	6.87	N	011700	500	162 억		1521973	N	N	620	N	00	N
18	20230829	160258	57	100.00	KOSPI		기계	N	N	N	N		N	5030	-190	5	-3.64	37755439110	7100214	57.20	5490	5650	5030	6780	3660	5220	5317.68	4.83	0	-51248	6056	5637	5001	4582	3946	5847	4792	162	1560	500	3750	10	1	32446151	1632	-34.45	1.76	12	21.88	-146.00	2861.00	10100	20220826	-50.20	4140	20230822	21.50	7640	-34.16	20230116	4140	21.50	20230822	9380	-46.38	20220830	4140	21.50	20230822	6.87	N	011700	500	162 억		1565960	N	N	620	N	00	N
19	20230829	150332	57	100.00	KOSPI		기계	N	N	N	N		N	5060	-160	5	-3.07	37178064220	6985719	56.28	5490	5650	5030	6780	3660	5220	5322.01	4.83	0	-67001	6056	5637	5001	4582	3946	5847	4792	162	1560	500	3750	10	1	32446151	1642	-34.66	1.77	12	21.53	-146.00	2861.00	10100	20220826	-49.90	4140	20230822	22.22	7640	-33.77	20230116	4140	22.22	20230822	9380	-46.06	20220830	4140	22.22	20230822	6.87	N	011700	500	162 억		1565960	N	N	0	N	00	N
20	20230829	140354	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-120	5	-2.30	36571211880	6865740	55.31	5490	5650	5030	6780	3660	5220	5326.62	4.83	0	-104897	6056	5637	5001	4582	3946	5847	4792	162	1560	500	3750	10	1	32446151	1655	-34.93	1.78	12	21.16	-146.00	2861.00	10100	20220826	-49.50	4140	20230822	23.19	7640	-33.25	20230116	4140	23.19	20230822	9380	-45.63	20220830	4140	23.19	20230822	6.87	N	011700	500	162 억		1565960	N	N	0	N	00	N
21	20230829	130341	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-120	5	-2.30	35583363580	6670544	53.74	5490	5650	5060	6780	3660	5220	5334.40	4.83	0	-158639	6056	5637	5001	4582	3946	5847	4792	162	1560	500	3750	10	1	32446151	1655	-34.93	1.78	12	20.56	-146.00	2861.00	10100	20220826	-49.50	4140	20230822	23.19	7640	-33.25	20230116	4140	23.19	20230822	9380	-45.63	20220830	4140	23.19	20230822	6.87	N	011700	500	162 억		1565960	N	N	0	N	00	N
22	20230829	120349	57	100.00	KOSPI		기계	N	N	N	N		N	5100	-120	5	-2.30	34665136860	6490569	52.29	5490	5650	5060	6780	3660	5220	5340.85	4.83	0	-181579	6056	5637	5001	4582	3946	5847	4792	162	1560	500	3750	10	1	32446151	1655	-34.93	1.78	12	20.00	-146.00	2861.00	10100	20220826	-49.50	4140	20230822	23.19	7640	-33.25	20230116	4140	23.19	20230822	9380	-45.63	20220830	4140	23.19	20230822	6.87	N	011700	500	162 억		1565960	N	N	0	N	00	N
23	20230829	110543	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-60	5	-1.15	32496607010	6066476	48.88	5490	5650	5140	6780	3660	5220	5356.75	4.83	0	-228664	6056	5637	5001	4582	3946	5847	4792	162	1560	500	3750	10	1	32446151	1674	-35.34	1.80	12	18.70	-146.00	2861.00	10100	20220826	-48.91	4140	20230822	24.64	7640	-32.46	20230116	4140	24.64	20230822	9380	-44.99	20220830	4140	24.64	20230822	6.87	N	011700	500	162 억		1565960	N	N	0	N	00	N
24	20230829	100412	57	100.00	KOSPI		기계	N	N	N	N		N	5240	20	2	0.38	29025906910	5398217	43.49	5490	5650	5140	6780	3660	5220	5376.94	4.83	0	-219094	6056	5637	5001	4582	3946	5847	4792	162	1560	500	3750	10	1	32446151	1700	-35.89	1.83	12	16.64	-146.00	2861.00	10100	20220826	-48.12	4140	20230822	26.57	7640	-31.41	20230116	4140	26.57	20230822	9380	-44.14	20220830	4140	26.57	20230822	6.87	N	011700	500	162 억		1565960	N	N	0	N	00	N
25	20230829	090252	57	100.00	KOSPI		기계	N	N	N	N		N	5380	160	2	3.07	7383336630	1352215	10.89	5490	5620	5300	6780	3660	5220	5460.18	4.83	0	-73871	6056	5637	5001	4582	3946	5847	4792	162	1560	500	3750	10	1	32446151	1746	-36.85	1.88	12	4.17	-146.00	2861.00	10100	20220826	-46.73	4140	20230822	29.95	7640	-29.58	20230116	4140	29.95	20230822	9380	-42.64	20220830	4140	29.95	20230822	6.87	N	011700	500	162 억		1565960	N	N	0	N	00	N
26	20230828	160252	57	100.00	KOSPI		기계	N	N	N	N		N	5220	910	2	21.11	60198892840	11767931	7442.26	4365	5420	4365	5600	3020	4310	5115.37	4.93	0	-15127	4463	4386	4318	4241	4173	4352	4207	162	1290	500	3100	10	1	32446151	1694	-35.75	1.82	12	36.27	-146.00	2861.00	10100	20220826	-48.32	4140	20230822	26.09	7640	-31.68	20230116	4140	26.09	20230822	9380	-44.35	20220830	4140	26.09	20230822	6.94	N	011700	500	162 억		1600212	N	N	0	N	00	N
27	20230828	150254	57	100.00	KOSPI		기계	N	N	N	N		N	5210	900	2	20.88	57579509140	11262673	7122.73	4365	5420	4365	5600	3020	4310	5112.42	4.93	0	-57763	4463	4386	4318	4241	4173	4352	4207	162	1290	500	3100	10	1	32446151	1690	-35.68	1.82	12	34.71	-146.00	2861.00	10100	20220826	-48.42	4140	20230822	25.85	7640	-31.81	20230116	4140	25.85	20230822	9380	-44.46	20220830	4140	25.85	20230822	6.94	N	011700	500	162 억		1600212	N	N	0	N	00	N
28	20230828	140255	57	100.00	KOSPI		기계	N	N	N	N		N	5230	920	2	21.35	51324134980	10071726	6369.55	4365	5420	4365	5600	3020	4310	5095.86	4.93	0	-86207	4463	4386	4318	4241	4173	4352	4207	162	1290	500	3100	10	1	32446151	1697	-35.82	1.83	12	31.04	-146.00	2861.00	10100	20220826	-48.22	4140	20230822	26.33	7640	-31.54	20230116	4140	26.33	20230822	9380	-44.24	20220830	4140	26.33	20230822	6.94	N	011700	500	162 억		1600212	N	N	0	N	00	N
29	20230828	130258	57	100.00	KOSPI		기계	N	N	N	N		N	5240	930	2	21.58	47770919780	9389287	5937.96	4365	5420	4365	5600	3020	4310	5087.81	4.93	0	-91489	4463	4386	4318	4241	4173	4352	4207	162	1290	500	3100	10	1	32446151	1700	-35.89	1.83	12	28.94	-146.00	2861.00	10100	20220826	-48.12	4140	20230822	26.57	7640	-31.41	20230116	4140	26.57	20230822	9380	-44.14	20220830	4140	26.57	20230822	6.94	N	011700	500	162 억		1600212	N	N	0	N	00	N
30	20230828	120255	57	100.00	KOSPI		기계	N	N	N	N		N	5260	950	2	22.04	42798634040	8442235	5339.03	4365	5420	4365	5600	3020	4310	5069.59	4.93	0	-18344	4463	4386	4318	4241	4173	4352	4207	162	1290	500	3100	10	1	32446151	1707	-36.03	1.84	12	26.02	-146.00	2861.00	10100	20220826	-47.92	4140	20230822	27.05	7640	-31.15	20230116	4140	27.05	20230822	9380	-43.92	20220830	4140	27.05	20230822	6.94	N	011700	500	162 억		1600212	N	N	0	N	00	N
31	20230828	110253	57	100.00	KOSPI		기계	N	N	N	N		N	4845	535	2	12.41	19334987590	3969417	2510.33	4365	5100	4365	5600	3020	4310	4870.99	4.93	0	-7338	4463	4386	4318	4241	4173	4352	4207	162	1290	500	3100	5	1	32446151	1572	-33.18	1.69	12	12.23	-146.00	2861.00	10100	20220826	-52.03	4140	20230822	17.03	7640	-36.58	20230116	4140	17.03	20230822	9380	-48.35	20220830	4140	17.03	20230822	6.94	N	011700	500	162 억		1600212	N	N	0	N	00	N
32	20230828	100249	57	100.00	KOSPI		기계	N	N	N	N		N	5000	690	2	16.01	15975724090	3280634	2074.74	4365	5100	4365	5600	3020	4310	4869.71	4.93	0	-16605	4463	4386	4318	4241	4173	4352	4207	162	1290	500	3100	10	1	32446151	1622	-34.25	1.75	12	10.11	-146.00	2861.00	10100	20220826	-50.50	4140	20230822	20.77	7640	-34.55	20230116	4140	20.77	20230822	9380	-46.70	20220830	4140	20.77	20230822	6.94	N	011700	500	162 억		1600212	N	N	0	N	00	N
33	20230828	090254	57	100.00	KOSPI		기계	N	N	N	N		N	4440	130	2	3.02	146810120	33278	21.05	4365	4480	4365	5600	3020	4310	4411.63	4.93	0	12928	4463	4386	4318	4241	4173	4352	4207	162	1290	500	3100	5	1	32446151	1441	-30.41	1.55	12	0.10	-146.00	2861.00	10100	20220826	-56.04	4140	20230822	7.25	7640	-41.88	20230116	4140	7.25	20230822	9380	-52.67	20220830	4140	7.25	20230822	6.94	N	011700	500	162 억		1600212	N	N	0	N	00	N
34	20230825	160253	57	100.00	KOSPI		기계	N	N	N	N		N	4310	-90	5	-2.05	677035525	156683	20.77	4355	4395	4250	5720	3080	4400	4321.07	4.97	0	-12480	4733	4566	4403	4236	4073	4650	4320	162	1320	500	3160	5	1	32446151	1398	-29.52	1.51	12	0.48	-146.00	2861.00	10100	20220826	-57.33	4140	20230822	4.11	7640	-43.59	20230116	4140	4.11	20230822	10100	-57.33	20220826	4140	4.11	20230822	6.97	N	011700	500	162 억		1613068	N	N	0	N	00	N
35	20230825	150254	57	100.00	KOSPI		기계	N	N	N	N		N	4295	-105	5	-2.39	656789885	151977	20.14	4355	4395	4250	5720	3080	4400	4321.64	4.97	0	-11738	4733	4566	4403	4236	4073	4650	4320	162	1320	500	3160	5	1	32446151	1394	-29.42	1.50	12	0.47	-146.00	2861.00	10100	20220826	-57.48	4140	20230822	3.74	7640	-43.78	20230116	4140	3.74	20230822	10100	-57.48	20220826	4140	3.74	20230822	6.97	N	011700	500	162 억		1613068	N	N	0	N	00	N
36	20230825	140253	57	100.00	KOSPI		기계	N	N	N	N		N	4295	-105	5	-2.39	556735495	128704	17.06	4355	4395	4250	5720	3080	4400	4325.70	4.97	0	-7890	4733	4566	4403	4236	4073	4650	4320	162	1320	500	3160	5	1	32446151	1394	-29.42	1.50	12	0.40	-146.00	2861.00	10100	20220826	-57.48	4140	20230822	3.74	7640	-43.78	20230116	4140	3.74	20230822	10100	-57.48	20220826	4140	3.74	20230822	6.97	N	011700	500	162 억		1613068	N	N	0	N	00	N
37	20230825	130253	57	100.00	KOSPI		기계	N	N	N	N		N	4300	-100	5	-2.27	513599530	118680	15.73	4355	4395	4250	5720	3080	4400	4327.60	4.97	0	-5822	4733	4566	4403	4236	4073	4650	4320	162	1320	500	3160	5	1	32446151	1395	-29.45	1.50	12	0.37	-146.00	2861.00	10100	20220826	-57.43	4140	20230822	3.86	7640	-43.72	20230116	4140	3.86	20230822	10100	-57.43	20220826	4140	3.86	20230822	6.97	N	011700	500	162 억		1613068	N	N	0	N	00	N
38	20230825	120254	57	100.00	KOSPI		기계	N	N	N	N		N	4330	-70	5	-1.59	404156535	93220	12.36	4355	4395	4250	5720	3080	4400	4335.51	4.97	0	-5045	4733	4566	4403	4236	4073	4650	4320	162	1320	500	3160	5	1	32446151	1405	-29.66	1.51	12	0.29	-146.00	2861.00	10100	20220826	-57.13	4140	20230822	4.59	7640	-43.32	20230116	4140	4.59	20230822	10100	-57.13	20220826	4140	4.59	20230822	6.97	N	011700	500	162 억		1613068	N	N	0	N	00	N
39	20230825	110254	57	100.00	KOSPI		기계	N	N	N	N		N	4330	-70	5	-1.59	321417105	74201	9.83	4355	4395	4250	5720	3080	4400	4331.71	4.97	0	3582	4733	4566	4403	4236	4073	4650	4320	162	1320	500	3160	5	1	32446151	1405	-29.66	1.51	12	0.23	-146.00	2861.00	10100	20220826	-57.13	4140	20230822	4.59	7640	-43.32	20230116	4140	4.59	20230822	10100	-57.13	20220826	4140	4.59	20230822	6.97	N	011700	500	162 억		1613068	N	N	0	N	00	N
40	20230825	100253	57	100.00	KOSPI		기계	N	N	N	N		N	4330	-70	5	-1.59	220342485	50835	6.74	4355	4395	4250	5720	3080	4400	4334.46	4.97	0	-4428	4733	4566	4403	4236	4073	4650	4320	162	1320	500	3160	5	1	32446151	1405	-29.66	1.51	12	0.16	-146.00	2861.00	10100	20220826	-57.13	4140	20230822	4.59	7640	-43.32	20230116	4140	4.59	20230822	10100	-57.13	20220826	4140	4.59	20230822	6.97	N	011700	500	162 억		1613068	N	N	0	N	00	N
41	20230825	090254	57	100.00	KOSPI		기계	N	N	N	N		N	4270	-130	5	-2.95	64135510	14894	1.97	4355	4375	4250	5720	3080	4400	4306.13	4.97	0	1094	4733	4566	4403	4236	4073	4650	4320	162	1320	500	3160	5	1	32446151	1385	-29.25	1.49	12	0.05	-146.00	2861.00	10100	20220826	-57.72	4140	20230822	3.14	7640	-44.11	20230116	4140	3.14	20230822	10100	-57.72	20220826	4140	3.14	20230822	6.97	N	011700	500	162 억		1613068	N	N	0	N	00	N
42	20230824	160251	57	100.00	KOSPI		기계	N	N	N	N		N	4400	160	2	3.77	3323643855	751415	360.29	4355	4570	4240	5510	2970	4240	4423.19	5.07	0	-21525	4443	4341	4253	4151	4063	4392	4202	162	1270	500	3050	5	1	32446151	1428	-30.14	1.54	12	2.32	-146.00	2861.00	10100	20220826	-56.44	4140	20230822	6.28	7640	-42.41	20230116	4140	6.28	20230822	10100	-56.44	20220826	4140	6.28	20230822	7.00	N	011700	500	162 억		1645412	N	N	0	N	00	N
43	20230824	150250	57	100.00	KOSPI		기계	N	N	N	N		N	4380	140	2	3.30	3220537745	727981	349.05	4355	4570	4240	5510	2970	4240	4423.93	5.07	0	-26124	4443	4341	4253	4151	4063	4392	4202	162	1270	500	3050	5	1	32446151	1421	-30.00	1.53	12	2.24	-146.00	2861.00	10100	20220826	-56.63	4140	20230822	5.80	7640	-42.67	20230116	4140	5.80	20230822	10100	-56.63	20220826	4140	5.80	20230822	7.00	N	011700	500	162 억		1645412	N	N	0	N	00	N
44	20230824	140251	57	100.00	KOSPI		기계	N	N	N	N		N	4415	175	2	4.13	3067338650	693148	332.35	4355	4570	4240	5510	2970	4240	4425.23	5.07	0	-28370	4443	4341	4253	4151	4063	4392	4202	162	1270	500	3050	5	1	32446151	1432	-30.24	1.54	12	2.14	-146.00	2861.00	10100	20220826	-56.29	4140	20230822	6.64	7640	-42.21	20230116	4140	6.64	20230822	10100	-56.29	20220826	4140	6.64	20230822	7.00	N	011700	500	162 억		1645412	N	N	0	N	00	N
45	20230824	130252	57	100.00	KOSPI		기계	N	N	N	N		N	4420	180	2	4.25	2852927690	644746	309.14	4355	4570	4240	5510	2970	4240	4424.89	5.07	0	-31299	4443	4341	4253	4151	4063	4392	4202	162	1270	500	3050	5	1	32446151	1434	-30.27	1.54	12	1.99	-146.00	2861.00	10100	20220826	-56.24	4140	20230822	6.76	7640	-42.15	20230116	4140	6.76	20230822	10100	-56.24	20220826	4140	6.76	20230822	7.00	N	011700	500	162 억		1645412	N	N	0	N	00	N
46	20230824	120253	57	100.00	KOSPI		기계	N	N	N	N		N	4410	170	2	4.01	2698633505	609826	292.40	4355	4570	4240	5510	2970	4240	4425.25	5.07	0	-38218	4443	4341	4253	4151	4063	4392	4202	162	1270	500	3050	5	1	32446151	1431	-30.21	1.54	12	1.88	-146.00	2861.00	10100	20220826	-56.34	4140	20230822	6.52	7640	-42.28	20230116	4140	6.52	20230822	10100	-56.34	20220826	4140	6.52	20230822	7.00	N	011700	500	162 억		1645412	N	N	0	N	00	N
47	20230824	110252	57	100.00	KOSPI		기계	N	N	N	N		N	4435	195	2	4.60	2545036955	575091	275.75	4355	4570	4240	5510	2970	4240	4425.45	5.07	0	-42777	4443	4341	4253	4151	4063	4392	4202	162	1270	500	3050	5	1	32446151	1439	-30.38	1.55	12	1.77	-146.00	2861.00	10100	20220826	-56.09	4140	20230822	7.13	7640	-41.95	20230116	4140	7.13	20230822	10100	-56.09	20220826	4140	7.13	20230822	7.00	N	011700	500	162 억		1645412	N	N	0	N	00	N
48	20230824	100252	57	100.00	KOSPI		기계	N	N	N	N		N	4510	270	2	6.37	1878554870	425301	203.92	4355	4570	4240	5510	2970	4240	4417.00	5.07	0	-6871	4443	4341	4253	4151	4063	4392	4202	162	1270	500	3050	5	1	32446151	1463	-30.89	1.58	12	1.31	-146.00	2861.00	10100	20220826	-55.35	4140	20230822	8.94	7640	-40.97	20230116	4140	8.94	20230822	10100	-55.35	20220826	4140	8.94	20230822	7.00	N	011700	500	162 억		1645412	N	N	0	N	00	N
49	20230824	090253	57	100.00	KOSPI		기계	N	N	N	N		N	4315	75	2	1.77	181334260	41532	19.91	4355	4430	4310	5510	2970	4240	4366.13	5.07	0	-10191	4443	4341	4253	4151	4063	4392	4202	162	1270	500	3050	5	1	32446151	1400	-29.55	1.51	12	0.13	-146.00	2861.00	10100	20220826	-57.28	4140	20230822	4.23	7640	-43.52	20230116	4140	4.23	20230822	10100	-57.28	20220826	4140	4.23	20230822	7.00	N	011700	500	162 억		1645412	N	N	0	N	00	N
50	20230823	160250	57	100.00	KOSPI		기계	N	N	N	N		N	4240	65	2	1.56	874094680	204751	44.34	4215	4355	4165	5420	2925	4175	4269.10	4.97	0	23713	4698	4436	4288	4026	3878	4362	3952	162	1245	500	3000	5	1	32446151	1376	-29.04	1.48	12	0.63	-146.00	2861.00	10100	20220826	-58.02	4140	20230822	2.42	7640	-44.50	20230116	4140	2.42	20230822	10100	-58.02	20220826	4140	2.42	20230822	6.99	N	011700	500	162 억		1612265	N	N	0	N	00	N
51	20230823	150251	57	100.00	KOSPI		기계	N	N	N	N		N	4210	35	2	0.84	822736345	192576	41.71	4215	4355	4165	5420	2925	4175	4272.27	4.97	0	22951	4698	4436	4288	4026	3878	4362	3952	162	1245	500	3000	5	1	32446151	1366	-28.84	1.47	12	0.59	-146.00	2861.00	10100	20220826	-58.32	4140	20230822	1.69	7640	-44.90	20230116	4140	1.69	20230822	10100	-58.32	20220826	4140	1.69	20230822	6.99	N	011700	500	162 억		1612265	N	N	0	N	00	N
52	20230823	140253	57	100.00	KOSPI		기계	N	N	N	N		N	4220	45	2	1.08	749580355	175202	37.94	4215	4355	4165	5420	2925	4175	4278.38	4.97	0	26213	4698	4436	4288	4026	3878	4362	3952	162	1245	500	3000	5	1	32446151	1369	-28.90	1.48	12	0.54	-146.00	2861.00	10100	20220826	-58.22	4140	20230822	1.93	7640	-44.76	20230116	4140	1.93	20230822	10100	-58.22	20220826	4140	1.93	20230822	6.99	N	011700	500	162 억		1612265	N	N	0	N	00	N
53	20230823	130251	57	100.00	KOSPI		기계	N	N	N	N		N	4260	85	2	2.04	688888615	160872	34.84	4215	4355	4165	5420	2925	4175	4282.22	4.97	0	31068	4698	4436	4288	4026	3878	4362	3952	162	1245	500	3000	5	1	32446151	1382	-29.18	1.49	12	0.50	-146.00	2861.00	10100	20220826	-57.82	4140	20230822	2.90	7640	-44.24	20230116	4140	2.90	20230822	10100	-57.82	20220826	4140	2.90	20230822	6.99	N	011700	500	162 억		1612265	N	N	0	N	00	N
54	20230823	120252	57	100.00	KOSPI		기계	N	N	N	N		N	4275	100	2	2.40	637963620	148907	32.25	4215	4355	4165	5420	2925	4175	4284.31	4.97	0	27953	4698	4436	4288	4026	3878	4362	3952	162	1245	500	3000	5	1	32446151	1387	-29.28	1.49	12	0.46	-146.00	2861.00	10100	20220826	-57.67	4140	20230822	3.26	7640	-44.04	20230116	4140	3.26	20230822	10100	-57.67	20220826	4140	3.26	20230822	6.99	N	011700	500	162 억		1612265	N	N	0	N	00	N
55	20230823	110251	57	100.00	KOSPI		기계	N	N	N	N		N	4270	95	2	2.28	570587030	133113	28.83	4215	4355	4165	5420	2925	4175	4286.49	4.97	0	27059	4698	4436	4288	4026	3878	4362	3952	162	1245	500	3000	5	1	32446151	1385	-29.25	1.49	12	0.41	-146.00	2861.00	10100	20220826	-57.72	4140	20230822	3.14	7640	-44.11	20230116	4140	3.14	20230822	10100	-57.72	20220826	4140	3.14	20230822	6.99	N	011700	500	162 억		1612265	N	N	0	N	00	N
56	20230823	100251	57	100.00	KOSPI		기계	N	N	N	N		N	4285	110	2	2.63	227136665	53559	11.60	4215	4285	4165	5420	2925	4175	4240.87	4.97	0	16263	4698	4436	4288	4026	3878	4362	3952	162	1245	500	3000	5	1	32446151	1390	-29.35	1.50	12	0.17	-146.00	2861.00	10100	20220826	-57.57	4140	20230822	3.50	7640	-43.91	20230116	4140	3.50	20230822	10100	-57.57	20220826	4140	3.50	20230822	6.99	N	011700	500	162 억		1612265	N	N	0	N	00	N
57	20230823	090254	57	100.00	KOSPI		기계	N	N	N	N		N	4165	-10	5	-0.24	19307135	4601	1.00	4215	4215	4165	5420	2925	4175	4196.29	4.97	0	-2867	4698	4436	4288	4026	3878	4362	3952	162	1245	500	3000	5	1	32446151	1351	-28.53	1.46	12	0.01	-146.00	2861.00	10100	20220826	-58.76	4140	20230822	0.60	7640	-45.48	20230116	4140	0.60	20230822	10100	-58.76	20220826	4140	0.60	20230822	6.99	N	011700	500	162 억		1612265	N	N	0	N	00	N
58	20230822	160250	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4175	-45	5	-1.07	1947022680	457795	266.76	4320	4550	4140	5480	2955	4220	4253.17	5.14	0	-54091	4326	4272	4226	4172	4126	4300	4200	162	1260	500	3030	5	1	32446151	1355	-28.60	1.46	12	1.41	-146.00	2861.00	10100	20220826	-58.66	4140	20230822	0.85	7640	-45.35	20230116	4140	0.85	20230822	10100	-58.66	20220826	4140	0.85	20230822	7.10	N	011700	500	162 억		1666952	N	N	5	N	00	N
59	20230822	150250	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4200	-20	5	-0.47	1895854005	445551	259.63	4320	4550	4140	5480	2955	4220	4255.08	5.14	0	-56918	4326	4272	4226	4172	4126	4300	4200	162	1260	500	3030	5	1	32446151	1363	-28.77	1.47	12	1.37	-146.00	2861.00	10100	20220826	-58.42	4140	20230822	1.45	7640	-45.03	20230116	4140	1.45	20230822	10100	-58.42	20220826	4140	1.45	20230822	7.10	N	011700	500	162 억		1666952	N	N	5	N	00	N
60	20230822	140251	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4245	25	2	0.59	1776569845	417199	243.11	4320	4550	4140	5480	2955	4220	4258.33	5.14	0	-61199	4326	4272	4226	4172	4126	4300	4200	162	1260	500	3030	5	1	32446151	1377	-29.08	1.48	12	1.29	-146.00	2861.00	10100	20220826	-57.97	4140	20230822	2.54	7640	-44.44	20230116	4140	2.54	20230822	10100	-57.97	20220826	4140	2.54	20230822	7.10	N	011700	500	162 억		1666952	N	N	5	N	00	N
61	20230822	130249	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4265	45	2	1.07	1718283165	403506	235.13	4320	4550	4140	5480	2955	4220	4258.38	5.14	0	-60461	4326	4272	4226	4172	4126	4300	4200	162	1260	500	3030	5	1	32446151	1384	-29.21	1.49	12	1.24	-146.00	2861.00	10100	20220826	-57.77	4140	20230822	3.02	7640	-44.18	20230116	4140	3.02	20230822	10100	-57.77	20220826	4140	3.02	20230822	7.10	N	011700	500	162 억		1666952	N	N	5	N	00	N
62	20230822	120246	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4225	5	2	0.12	1600580375	375782	218.97	4320	4550	4140	5480	2955	4220	4259.33	5.14	0	-79669	4326	4272	4226	4172	4126	4300	4200	162	1260	500	3030	5	1	32446151	1371	-28.94	1.48	12	1.16	-146.00	2861.00	10100	20220826	-58.17	4140	20230822	2.05	7640	-44.70	20230116	4140	2.05	20230822	10100	-58.17	20220826	4140	2.05	20230822	7.10	N	011700	500	162 억		1666952	N	N	5	N	00	N
63	20230822	110249	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4225	5	2	0.12	1543732130	362334	211.14	4320	4550	4140	5480	2955	4220	4260.52	5.14	0	-84300	4326	4272	4226	4172	4126	4300	4200	162	1260	500	3030	5	1	32446151	1371	-28.94	1.48	12	1.12	-146.00	2861.00	10100	20220826	-58.17	4140	20230822	2.05	7640	-44.70	20230116	4140	2.05	20230822	10100	-58.17	20220826	4140	2.05	20230822	7.10	N	011700	500	162 억		1666952	N	N	5	N	00	N
64	20230822	100248	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4155	-65	5	-1.54	1299424290	304022	177.16	4320	4550	4140	5480	2955	4220	4274.11	5.14	0	-102641	4326	4272	4226	4172	4126	4300	4200	162	1260	500	3030	5	1	32446151	1348	-28.46	1.45	12	0.94	-146.00	2861.00	10100	20220826	-58.86	4140	20230822	0.36	7640	-45.62	20230116	4140	0.36	20230822	10100	-58.86	20220826	4140	0.36	20230822	7.10	N	011700	500	162 억		1666952	N	N	5	N	00	N
65	20230822	090248	57	100.00	KOSPI		기계	N	N	N	N		N	4255	35	2	0.83	649642985	148669	86.63	4320	4550	4220	5480	2955	4220	4369.73	5.14	0	-48777	4326	4272	4226	4172	4126	4300	4200	162	1260	500	3030	5	1	32446151	1381	-29.14	1.49	12	0.46	-146.00	2861.00	10100	20220826	-57.87	4165	20230818	2.16	7640	-44.31	20230116	4165	2.16	20230818	10100	-57.87	20220826	4165	2.16	20230818	7.10	N	011700	500	162 억		1666952	N	N	5	N	00	N
66	20230821	160249	57	100.00	KOSPI		기계	N	N	N	N		N	4220	20	2	0.48	722766860	170797	96.06	4200	4280	4180	5460	2940	4200	4231.74	4.94	0	60074	4330	4265	4215	4150	4100	4240	4125	162	1260	500	3020	5	1	32446151	1369	-28.90	1.48	12	0.53	-146.00	2861.00	10100	20220826	-58.22	4165	20230818	1.32	7640	-44.76	20230116	4165	1.32	20230818	10100	-58.22	20220826	4165	1.32	20230818	7.15	N	011700	500	162 억		1601246	N	N	5	N	00	N
67	20230821	150250	57	100.00	KOSPI		기계	N	N	N	N		N	4190	-10	5	-0.24	633097370	149406	84.03	4200	4280	4185	5460	2940	4200	4237.43	4.94	0	54420	4330	4265	4215	4150	4100	4240	4125	162	1260	500	3020	5	1	32446151	1359	-28.70	1.46	12	0.46	-146.00	2861.00	10100	20220826	-58.51	4165	20230818	0.60	7640	-45.16	20230116	4165	0.60	20230818	10100	-58.51	20220826	4165	0.60	20230818	7.15	N	011700	500	162 억		1601246	N	N	36	N	00	N
68	20230821	140250	57	100.00	KOSPI		기계	N	N	N	N		N	4235	35	2	0.83	515730075	121503	68.34	4200	4280	4200	5460	2940	4200	4244.59	4.94	0	57910	4330	4265	4215	4150	4100	4240	4125	162	1260	500	3020	5	1	32446151	1374	-29.01	1.48	12	0.37	-146.00	2861.00	10100	20220826	-58.07	4165	20230818	1.68	7640	-44.57	20230116	4165	1.68	20230818	10100	-58.07	20220826	4165	1.68	20230818	7.15	N	011700	500	162 억		1601246	N	N	36	N	00	N
69	20230821	130252	57	100.00	KOSPI		기계	N	N	N	N		N	4250	50	2	1.19	473137855	111451	62.68	4200	4280	4200	5460	2940	4200	4245.25	4.94	0	57588	4330	4265	4215	4150	4100	4240	4125	162	1260	500	3020	5	1	32446151	1379	-29.11	1.49	12	0.34	-146.00	2861.00	10100	20220826	-57.92	4165	20230818	2.04	7640	-44.37	20230116	4165	2.04	20230818	10100	-57.92	20220826	4165	2.04	20230818	7.15	N	011700	500	162 억		1601246	N	N	36	N	00	N
70	20230821	120251	57	100.00	KOSPI		기계	N	N	N	N		N	4255	55	2	1.31	449358770	105857	59.54	4200	4280	4200	5460	2940	4200	4244.96	4.94	0	57870	4330	4265	4215	4150	4100	4240	4125	162	1260	500	3020	5	1	32446151	1381	-29.14	1.49	12	0.33	-146.00	2861.00	10100	20220826	-57.87	4165	20230818	2.16	7640	-44.31	20230116	4165	2.16	20230818	10100	-57.87	20220826	4165	2.16	20230818	7.15	N	011700	500	162 억		1601246	N	N	36	N	00	N
71	20230821	110251	57	100.00	KOSPI		기계	N	N	N	N		N	4250	50	2	1.19	412362505	97168	54.65	4200	4280	4200	5460	2940	4200	4243.81	4.94	0	58063	4330	4265	4215	4150	4100	4240	4125	162	1260	500	3020	5	1	32446151	1379	-29.11	1.49	12	0.30	-146.00	2861.00	10100	20220826	-57.92	4165	20230818	2.04	7640	-44.37	20230116	4165	2.04	20230818	10100	-57.92	20220826	4165	2.04	20230818	7.15	N	011700	500	162 억		1601246	N	N	36	N	00	N
72	20230821	100249	57	100.00	KOSPI		기계	N	N	N	N		N	4270	70	2	1.67	352476280	83113	46.75	4200	4280	4200	5460	2940	4200	4240.93	4.94	0	55666	4330	4265	4215	4150	4100	4240	4125	162	1260	500	3020	5	1	32446151	1385	-29.25	1.49	12	0.26	-146.00	2861.00	10100	20220826	-57.72	4165	20230818	2.52	7640	-44.11	20230116	4165	2.52	20230818	10100	-57.72	20220826	4165	2.52	20230818	7.15	N	011700	500	162 억		1601246	N	N	36	N	00	N
73	20230821	090252	57	100.00	KOSPI		기계	N	N	N	N		N	4265	65	2	1.55	12128380	2877	1.62	4200	4265	4200	5460	2940	4200	4215.63	4.94	0	382	4330	4265	4215	4150	4100	4240	4125	162	1260	500	3020	5	1	32446151	1384	-29.21	1.49	12	0.01	-146.00	2861.00	10100	20220826	-57.77	4165	20230818	2.40	7640	-44.18	20230116	4165	2.40	20230818	10100	-57.77	20220826	4165	2.40	20230818	7.15	N	011700	500	162 억		1601246	N	N	36	N	00	N
74	20230818	160250	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4200	-90	5	-2.10	738264570	175380	72.60	4205	4280	4165	5570	3005	4290	4209.43	4.81	0	39970	4426	4357	4276	4207	4126	4392	4242	162	1282	500	3080	5	1	32446151	1363	-28.77	1.47	12	0.54	-146.00	2861.00	10100	20220826	-58.42	4165	20230818	0.84	7640	-45.03	20230116	4165	0.84	20230818	10100	-58.42	20220826	4165	0.84	20230818	7.29	N	011700	500	162 억		1561679	N	N	36	N	00	N
75	20230818	150248	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4195	-95	5	-2.21	661053225	157011	65.00	4205	4280	4165	5570	3005	4290	4210.06	4.81	0	36338	4426	4357	4276	4207	4126	4392	4242	162	1282	500	3080	5	1	32446151	1361	-28.73	1.47	12	0.48	-146.00	2861.00	10100	20220826	-58.47	4165	20230818	0.72	7640	-45.09	20230116	4165	0.72	20230818	10100	-58.47	20220826	4165	0.72	20230818	7.29	N	011700	500	162 억		1561679	N	N	4	N	00	N
76	20230818	140249	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4225	-65	5	-1.52	505422545	119984	49.67	4205	4280	4165	5570	3005	4290	4212.19	4.81	0	32157	4426	4357	4276	4207	4126	4392	4242	162	1282	500	3080	5	1	32446151	1371	-28.94	1.48	12	0.37	-146.00	2861.00	10100	20220826	-58.17	4165	20230818	1.44	7640	-44.70	20230116	4165	1.44	20230818	10100	-58.17	20220826	4165	1.44	20230818	7.29	N	011700	500	162 억		1561679	N	N	4	N	00	N
77	20230818	130246	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4230	-60	5	-1.40	467231395	110955	45.93	4205	4280	4165	5570	3005	4290	4210.75	4.81	0	31363	4426	4357	4276	4207	4126	4392	4242	162	1282	500	3080	5	1	32446151	1372	-28.97	1.48	12	0.34	-146.00	2861.00	10100	20220826	-58.12	4165	20230818	1.56	7640	-44.63	20230116	4165	1.56	20230818	10100	-58.12	20220826	4165	1.56	20230818	7.29	N	011700	500	162 억		1561679	N	N	4	N	00	N
78	20230818	120256	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4250	-40	5	-0.93	438656910	104205	43.14	4205	4280	4165	5570	3005	4290	4209.29	4.81	0	28882	4426	4357	4276	4207	4126	4392	4242	162	1282	500	3080	5	1	32446151	1379	-29.11	1.49	12	0.32	-146.00	2861.00	10100	20220826	-57.92	4165	20230818	2.04	7640	-44.37	20230116	4165	2.04	20230818	10100	-57.92	20220826	4165	2.04	20230818	7.29	N	011700	500	162 억		1561679	N	N	4	N	00	N
79	20230818	110248	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4250	-40	5	-0.93	368511800	87725	36.31	4205	4255	4165	5570	3005	4290	4200.41	4.81	0	24157	4426	4357	4276	4207	4126	4392	4242	162	1282	500	3080	5	1	32446151	1379	-29.11	1.49	12	0.27	-146.00	2861.00	10100	20220826	-57.92	4165	20230818	2.04	7640	-44.37	20230116	4165	2.04	20230818	10100	-57.92	20220826	4165	2.04	20230818	7.29	N	011700	500	162 억		1561679	N	N	4	N	00	N
80	20230818	100249	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4185	-105	5	-2.45	245746445	58594	24.26	4205	4255	4165	5570	3005	4290	4193.48	4.81	0	5602	4426	4357	4276	4207	4126	4392	4242	162	1282	500	3080	5	1	32446151	1358	-28.66	1.46	12	0.18	-146.00	2861.00	10100	20220826	-58.56	4165	20230818	0.48	7640	-45.22	20230116	4165	0.48	20230818	10100	-58.56	20220826	4165	0.48	20230818	7.29	N	011700	500	162 억		1561679	N	N	4	N	00	N
81	20230818	090250	57	100.00	KOSPI		기계	N	N	N	N		N	4220	-70	5	-1.63	52433875	12451	5.15	4205	4255	4205	5570	3005	4290	4208.95	4.81	0	-211	4426	4357	4276	4207	4126	4392	4242	162	1282	500	3080	5	1	32446151	1369	-28.90	1.48	12	0.04	-146.00	2861.00	10100	20220826	-58.22	4195	20230817	0.60	7640	-44.76	20230116	4195	0.60	20230817	10100	-58.22	20220826	4195	0.60	20230817	7.29	N	011700	500	162 억		1561679	N	N	4	N	00	N
82	20230817	160250	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4290	-85	5	-1.94	1016665240	239022	74.64	4275	4345	4195	5680	3065	4375	4253.35	4.64	0	57216	4588	4481	4418	4311	4248	4450	4280	162	1307	500	3150	5	1	32446151	1392	-29.38	1.50	12	0.74	-146.00	2861.00	10100	20220826	-57.52	4195	20230817	2.26	7640	-43.85	20230116	4195	2.26	20230817	10100	-57.52	20220826	4195	2.26	20230817	7.30	N	011700	500	162 억		1504861	N	N	4	N	00	N
83	20230817	150252	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4275	-100	5	-2.29	935969790	220160	68.75	4275	4345	4195	5680	3065	4375	4251.32	4.64	0	56159	4588	4481	4418	4311	4248	4450	4280	162	1307	500	3150	5	1	32446151	1387	-29.28	1.49	12	0.68	-146.00	2861.00	10100	20220826	-57.67	4195	20230817	1.91	7640	-44.04	20230116	4195	1.91	20230817	10100	-57.67	20220826	4195	1.91	20230817	7.30	N	011700	500	162 억		1504861	N	N	0	N	00	N
84	20230817	140248	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4290	-85	5	-1.94	867506265	204163	63.76	4275	4345	4195	5680	3065	4375	4249.09	4.64	0	57762	4588	4481	4418	4311	4248	4450	4280	162	1307	500	3150	5	1	32446151	1392	-29.38	1.50	12	0.63	-146.00	2861.00	10100	20220826	-57.52	4195	20230817	2.26	7640	-43.85	20230116	4195	2.26	20230817	10100	-57.52	20220826	4195	2.26	20230817	7.30	N	011700	500	162 억		1504861	N	N	0	N	00	N
85	20230817	130247	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4280	-95	5	-2.17	823368080	193865	60.54	4275	4345	4195	5680	3065	4375	4247.12	4.64	0	53659	4588	4481	4418	4311	4248	4450	4280	162	1307	500	3150	5	1	32446151	1389	-29.32	1.50	12	0.60	-146.00	2861.00	10100	20220826	-57.62	4195	20230817	2.03	7640	-43.98	20230116	4195	2.03	20230817	10100	-57.62	20220826	4195	2.03	20230817	7.30	N	011700	500	162 억		1504861	N	N	0	N	00	N
86	20230817	120249	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4275	-100	5	-2.29	766707035	180648	56.42	4275	4345	4195	5680	3065	4375	4244.20	4.64	0	50759	4588	4481	4418	4311	4248	4450	4280	162	1307	500	3150	5	1	32446151	1387	-29.28	1.49	12	0.56	-146.00	2861.00	10100	20220826	-57.67	4195	20230817	1.91	7640	-44.04	20230116	4195	1.91	20230817	10100	-57.67	20220826	4195	1.91	20230817	7.30	N	011700	500	162 억		1504861	N	N	0	N	00	N
87	20230817	110250	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4250	-125	5	-2.86	680457405	160395	50.09	4275	4345	4195	5680	3065	4375	4242.39	4.64	0	38434	4588	4481	4418	4311	4248	4450	4280	162	1307	500	3150	5	1	32446151	1379	-29.11	1.49	12	0.49	-146.00	2861.00	10100	20220826	-57.92	4195	20230817	1.31	7640	-44.37	20230116	4195	1.31	20230817	10100	-57.92	20220826	4195	1.31	20230817	7.30	N	011700	500	162 억		1504861	N	N	0	N	00	N
88	20230817	100248	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4220	-155	5	-3.54	534225310	125807	39.29	4275	4345	4195	5680	3065	4375	4246.39	4.64	0	27171	4588	4481	4418	4311	4248	4450	4280	162	1307	500	3150	5	1	32446151	1369	-28.90	1.48	12	0.39	-146.00	2861.00	10100	20220826	-58.22	4195	20230817	0.60	7640	-44.76	20230116	4195	0.60	20230817	10100	-58.22	20220826	4195	0.60	20230817	7.30	N	011700	500	162 억		1504861	N	N	0	N	00	N
89	20230817	090248	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4300	-75	5	-1.71	125317940	29272	9.14	4275	4345	4275	5680	3065	4375	4281.15	4.64	0	7253	4588	4481	4418	4311	4248	4450	4280	162	1307	500	3150	5	1	32446151	1395	-29.45	1.50	12	0.09	-146.00	2861.00	10100	20220826	-57.43	4275	20230817	0.58	7640	-43.72	20230116	4275	0.58	20230817	10100	-57.43	20220826	4275	0.58	20230817	7.30	N	011700	500	162 억		1504861	N	N	0	N	00	N
90	20230816	160249	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4375	-160	5	-3.53	1383436995	314988	125.21	4445	4525	4355	5890	3175	4535	4392.04	4.66	0	-5761	4765	4650	4575	4460	4385	4612	4422	162	1357	500	3260	5	1	32446151	1420	-29.97	1.53	12	0.97	-146.00	2861.00	10100	20220826	-56.68	4355	20230816	0.46	7640	-42.74	20230116	4355	0.46	20230816	10100	-56.68	20220826	4355	0.46	20230816	7.35	N	011700	500	162 억		1510843	N	N	10	N	00	N
91	20230816	150249	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4390	-145	5	-3.20	1272553795	289648	115.14	4445	4525	4355	5890	3175	4535	4393.45	4.66	0	-9130	4765	4650	4575	4460	4385	4612	4422	162	1357	500	3260	5	1	32446151	1424	-30.07	1.53	12	0.89	-146.00	2861.00	10100	20220826	-56.53	4355	20230816	0.80	7640	-42.54	20230116	4355	0.80	20230816	10100	-56.53	20220826	4355	0.80	20230816	7.35	N	011700	500	162 억		1510843	N	N	10	N	00	N
92	20230816	140248	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4390	-145	5	-3.20	1087681670	247450	98.36	4445	4525	4355	5890	3175	4535	4395.56	4.66	0	-12412	4765	4650	4575	4460	4385	4612	4422	162	1357	500	3260	5	1	32446151	1424	-30.07	1.53	12	0.76	-146.00	2861.00	10100	20220826	-56.53	4355	20230816	0.80	7640	-42.54	20230116	4355	0.80	20230816	10100	-56.53	20220826	4355	0.80	20230816	7.35	N	011700	500	162 억		1510843	N	N	10	N	00	N
93	20230816	130250	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4410	-125	5	-2.76	1000100445	227487	90.43	4445	4525	4355	5890	3175	4535	4396.30	4.66	0	-11193	4765	4650	4575	4460	4385	4612	4422	162	1357	500	3260	5	1	32446151	1431	-30.21	1.54	12	0.70	-146.00	2861.00	10100	20220826	-56.34	4355	20230816	1.26	7640	-42.28	20230116	4355	1.26	20230816	10100	-56.34	20220826	4355	1.26	20230816	7.35	N	011700	500	162 억		1510843	N	N	10	N	00	N
94	20230816	120251	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4390	-145	5	-3.20	905551310	206033	81.90	4445	4525	4355	5890	3175	4535	4395.18	4.66	0	-22366	4765	4650	4575	4460	4385	4612	4422	162	1357	500	3260	5	1	32446151	1424	-30.07	1.53	12	0.63	-146.00	2861.00	10100	20220826	-56.53	4355	20230816	0.80	7640	-42.54	20230116	4355	0.80	20230816	10100	-56.53	20220826	4355	0.80	20230816	7.35	N	011700	500	162 억		1510843	N	N	10	N	00	N
95	20230816	110250	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4385	-150	5	-3.31	733176050	166704	66.26	4445	4525	4355	5890	3175	4535	4398.07	4.66	0	-14511	4765	4650	4575	4460	4385	4612	4422	162	1357	500	3260	5	1	32446151	1423	-30.03	1.53	12	0.51	-146.00	2861.00	10100	20220826	-56.58	4355	20230816	0.69	7640	-42.60	20230116	4355	0.69	20230816	10100	-56.58	20220826	4355	0.69	20230816	7.35	N	011700	500	162 억		1510843	N	N	10	N	00	N
96	20230816	100245	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4360	-175	5	-3.86	654423625	148705	59.11	4445	4525	4355	5890	3175	4535	4400.82	4.66	0	-18531	4765	4650	4575	4460	4385	4612	4422	162	1357	500	3260	5	1	32446151	1415	-29.86	1.52	12	0.46	-146.00	2861.00	10100	20220826	-56.83	4355	20230816	0.11	7640	-42.93	20230116	4355	0.11	20230816	10100	-56.83	20220826	4355	0.11	20230816	7.35	N	011700	500	162 억		1510843	N	N	10	N	00	N
97	20230816	090246	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	4445	-90	5	-1.98	114734895	25775	10.25	4445	4525	4440	5890	3175	4535	4451.40	4.66	0	-6842	4765	4650	4575	4460	4385	4612	4422	162	1357	500	3260	5	1	32446151	1442	-30.45	1.55	12	0.08	-146.00	2861.00	10100	20220826	-55.99	4440	20230816	0.11	7640	-41.82	20230116	4440	0.11	20230816	10100	-55.99	20220826	4440	0.11	20230816	7.35	N	011700	500	162 억		1510843	N	N	10	N	00	N
98	20230814	160246	57	100.00	KOSPI		기계	N	N	N	N		N	4535	-165	5	-3.51	1133521635	248714	152.93	4645	4690	4500	6110	3290	4700	4557.62	4.91	0	-77503	4820	4760	4695	4635	4570	4790	4665	162	1410	500	3380	5	1	32446151	1471	-31.06	1.59	12	0.77	-146.00	2861.00	10100	20220826	-55.10	4465	20230726	1.57	7640	-40.64	20230116	4465	1.57	20230726	10100	-55.10	20220826	4465	1.57	20230726	7.43	N	011700	500	162 억		1593229	N	N	10	N	00	N
99	20230814	150245	57	100.00	KOSPI		기계	N	N	N	N		N	4540	-160	5	-3.40	1069927050	234699	144.31	4645	4690	4500	6110	3290	4700	4558.72	4.91	0	-75257	4820	4760	4695	4635	4570	4790	4665	162	1410	500	3380	5	1	32446151	1473	-31.10	1.59	12	0.72	-146.00	2861.00	10100	20220826	-55.05	4465	20230726	1.68	7640	-40.58	20230116	4465	1.68	20230726	10100	-55.05	20220826	4465	1.68	20230726	7.43	N	011700	500	162 억		1593229	N	N	1	N	00	N
100	20230814	140246	57	100.00	KOSPI		기계	N	N	N	N		N	4500	-200	5	-4.26	983945175	215679	132.61	4645	4690	4500	6110	3290	4700	4562.08	4.91	0	-72779	4820	4760	4695	4635	4570	4790	4665	162	1410	500	3380	5	1	32446151	1460	-30.82	1.57	12	0.66	-146.00	2861.00	10100	20220826	-55.45	4465	20230726	0.78	7640	-41.10	20230116	4465	0.78	20230726	10100	-55.45	20220826	4465	0.78	20230726	7.43	N	011700	500	162 억		1593229	N	N	1	N	00	N
101	20230814	130245	57	100.00	KOSPI		기계	N	N	N	N		N	4515	-185	5	-3.94	749755885	163698	100.65	4645	4690	4505	6110	3290	4700	4580.12	4.91	0	-57205	4820	4760	4695	4635	4570	4790	4665	162	1410	500	3380	5	1	32446151	1465	-30.92	1.58	12	0.50	-146.00	2861.00	10100	20220826	-55.30	4465	20230726	1.12	7640	-40.90	20230116	4465	1.12	20230726	10100	-55.30	20220826	4465	1.12	20230726	7.43	N	011700	500	162 억		1593229	N	N	1	N	00	N
102	20230814	120245	57	100.00	KOSPI		기계	N	N	N	N		N	4530	-170	5	-3.62	563274075	122412	75.27	4645	4690	4525	6110	3290	4700	4601.46	4.91	0	-52439	4820	4760	4695	4635	4570	4790	4665	162	1410	500	3380	5	1	32446151	1470	-31.03	1.58	12	0.38	-146.00	2861.00	10100	20220826	-55.15	4465	20230726	1.46	7640	-40.71	20230116	4465	1.46	20230726	10100	-55.15	20220826	4465	1.46	20230726	7.43	N	011700	500	162 억		1593229	N	N	1	N	00	N
103	20230814	110245	57	100.00	KOSPI		기계	N	N	N	N		N	4595	-105	5	-2.23	369284790	79823	49.08	4645	4690	4590	6110	3290	4700	4626.30	4.91	0	-33055	4820	4760	4695	4635	4570	4790	4665	162	1410	500	3380	5	1	32446151	1491	-31.47	1.61	12	0.25	-146.00	2861.00	10100	20220826	-54.50	4465	20230726	2.91	7640	-39.86	20230116	4465	2.91	20230726	10100	-54.50	20220826	4465	2.91	20230726	7.43	N	011700	500	162 억		1593229	N	N	1	N	00	N
104	20230814	100244	57	100.00	KOSPI		기계	N	N	N	N		N	4615	-85	5	-1.81	236564795	51002	31.36	4645	4690	4615	6110	3290	4700	4638.34	4.91	0	-12251	4820	4760	4695	4635	4570	4790	4665	162	1410	500	3380	5	1	32446151	1497	-31.61	1.61	12	0.16	-146.00	2861.00	10100	20220826	-54.31	4465	20230726	3.36	7640	-39.59	20230116	4465	3.36	20230726	10100	-54.31	20220826	4465	3.36	20230726	7.43	N	011700	500	162 억		1593229	N	N	1	N	00	N
105	20230814	090245	57	100.00	KOSPI		기계	N	N	N	N		N	4645	-55	5	-1.17	54717810	11750	7.22	4645	4690	4645	6110	3290	4700	4656.83	4.91	0	-640	4820	4760	4695	4635	4570	4790	4665	162	1410	500	3380	5	1	32446151	1507	-31.82	1.62	12	0.04	-146.00	2861.00	10100	20220826	-54.01	4465	20230726	4.03	7640	-39.20	20230116	4465	4.03	20230726	10100	-54.01	20220826	4465	4.03	20230726	7.43	N	011700	500	162 억		1593229	N	N	1	N	00	N
106	20230811	160244	57	100.00	KOSPI		기계	N	N	N	N		N	4700	0	3	0.00	757450220	160787	97.20	4690	4755	4630	6110	3290	4700	4710.89	4.88	0	8778	4780	4740	4670	4630	4560	4760	4650	162	1410	500	3380	5	1	32446151	1525	-32.19	1.64	12	0.50	-146.00	2861.00	10100	20220826	-53.47	4465	20230726	5.26	7640	-38.48	20230116	4465	5.26	20230726	10100	-53.47	20220826	4465	5.26	20230726	7.50	N	011700	500	162 억		1584887	N	N	1	N	00	N
107	20230811	150242	57	100.00	KOSPI		기계	N	N	N	N		N	4705	5	2	0.11	706850360	150027	90.70	4690	4755	4630	6110	3290	4700	4711.49	4.88	0	10979	4780	4740	4670	4630	4560	4760	4650	162	1410	500	3380	5	1	32446151	1527	-32.23	1.64	12	0.46	-146.00	2861.00	10100	20220826	-53.42	4465	20230726	5.38	7640	-38.42	20230116	4465	5.38	20230726	10100	-53.42	20220826	4465	5.38	20230726	7.50	N	011700	500	162 억		1584887	N	N	10	N	00	N
108	20230811	140243	57	100.00	KOSPI		기계	N	N	N	N		N	4705	5	2	0.11	594243470	126055	76.21	4690	4755	4630	6110	3290	4700	4714.16	4.88	0	17112	4780	4740	4670	4630	4560	4760	4650	162	1410	500	3380	5	1	32446151	1527	-32.23	1.64	12	0.39	-146.00	2861.00	10100	20220826	-53.42	4465	20230726	5.38	7640	-38.42	20230116	4465	5.38	20230726	10100	-53.42	20220826	4465	5.38	20230726	7.50	N	011700	500	162 억		1584887	N	N	10	N	00	N
109	20230811	130243	57	100.00	KOSPI		기계	N	N	N	N		N	4725	25	2	0.53	529741975	112360	67.93	4690	4755	4630	6110	3290	4700	4714.68	4.88	0	25857	4780	4740	4670	4630	4560	4760	4650	162	1410	500	3380	5	1	32446151	1533	-32.36	1.65	12	0.35	-146.00	2861.00	10100	20220826	-53.22	4465	20230726	5.82	7640	-38.15	20230116	4465	5.82	20230726	10100	-53.22	20220826	4465	5.82	20230726	7.50	N	011700	500	162 억		1584887	N	N	10	N	00	N
110	20230811	120242	57	100.00	KOSPI		기계	N	N	N	N		N	4725	25	2	0.53	487354095	103389	62.50	4690	4755	4630	6110	3290	4700	4713.79	4.88	0	24173	4780	4740	4670	4630	4560	4760	4650	162	1410	500	3380	5	1	32446151	1533	-32.36	1.65	12	0.32	-146.00	2861.00	10100	20220826	-53.22	4465	20230726	5.82	7640	-38.15	20230116	4465	5.82	20230726	10100	-53.22	20220826	4465	5.82	20230726	7.50	N	011700	500	162 억		1584887	N	N	10	N	00	N
111	20230811	110241	57	100.00	KOSPI		기계	N	N	N	N		N	4730	30	2	0.64	448485930	95165	57.53	4690	4755	4630	6110	3290	4700	4712.72	4.88	0	21818	4780	4740	4670	4630	4560	4760	4650	162	1410	500	3380	5	1	32446151	1535	-32.40	1.65	12	0.29	-146.00	2861.00	10100	20220826	-53.17	4465	20230726	5.94	7640	-38.09	20230116	4465	5.94	20230726	10100	-53.17	20220826	4465	5.94	20230726	7.50	N	011700	500	162 억		1584887	N	N	10	N	00	N
112	20230811	100239	57	100.00	KOSPI		기계	N	N	N	N		N	4745	45	2	0.96	318860480	67816	41.00	4690	4745	4630	6110	3290	4700	4701.85	4.88	0	15555	4780	4740	4670	4630	4560	4760	4650	162	1410	500	3380	5	1	32446151	1540	-32.50	1.66	12	0.21	-146.00	2861.00	10100	20220826	-53.02	4465	20230726	6.27	7640	-37.89	20230116	4465	6.27	20230726	10100	-53.02	20220826	4465	6.27	20230726	7.50	N	011700	500	162 억		1584887	N	N	10	N	00	N
113	20230811	090242	57	100.00	KOSPI		기계	N	N	N	N		N	4695	-5	5	-0.11	20845315	4441	2.68	4690	4715	4690	6110	3290	4700	4693.83	4.88	0	149	4780	4740	4670	4630	4560	4760	4650	162	1410	500	3380	5	1	32446151	1523	-32.16	1.64	12	0.01	-146.00	2861.00	10100	20220826	-53.51	4465	20230726	5.15	7640	-38.55	20230116	4465	5.15	20230726	10100	-53.51	20220826	4465	5.15	20230726	7.50	N	011700	500	162 억		1584887	N	N	10	N	00	N
114	20230810	160242	57	100.00	KOSPI		기계	N	N	N	N		N	4700	45	2	0.97	761970845	163727	104.84	4655	4710	4600	6050	3260	4655	4653.86	4.78	0	50024	4818	4736	4643	4561	4468	4777	4602	162	1395	500	3350	5	1	32446151	1525	-32.19	1.64	12	0.50	-146.00	2861.00	10100	20220826	-53.47	4465	20230726	5.26	7640	-38.48	20230116	4465	5.26	20230726	10100	-53.47	20220826	4465	5.26	20230726	7.56	N	011700	500	162 억		1549307	N	N	10	N	00	N
115	20230810	150240	57	100.00	KOSPI		기계	N	N	N	N		N	4665	10	2	0.21	619997460	133428	85.44	4655	4700	4600	6050	3260	4655	4646.68	4.78	0	34323	4818	4736	4643	4561	4468	4777	4602	162	1395	500	3350	5	1	32446151	1514	-31.95	1.63	12	0.41	-146.00	2861.00	10100	20220826	-53.81	4465	20230726	4.48	7640	-38.94	20230116	4465	4.48	20230726	10100	-53.81	20220826	4465	4.48	20230726	7.56	N	011700	500	162 억		1549307	N	N	49	N	00	N
116	20230810	140240	57	100.00	KOSPI		기계	N	N	N	N		N	4675	20	2	0.43	499929135	107735	68.99	4655	4700	4600	6050	3260	4655	4640.36	4.78	0	23876	4818	4736	4643	4561	4468	4777	4602	162	1395	500	3350	5	1	32446151	1517	-32.02	1.63	12	0.33	-146.00	2861.00	10100	20220826	-53.71	4465	20230726	4.70	7640	-38.81	20230116	4465	4.70	20230726	10100	-53.71	20220826	4465	4.70	20230726	7.56	N	011700	500	162 억		1549307	N	N	49	N	00	N
117	20230810	130238	57	100.00	KOSPI		기계	N	N	N	N		N	4655	0	3	0.00	406196870	87618	56.11	4655	4700	4600	6050	3260	4655	4636.00	4.78	0	16233	4818	4736	4643	4561	4468	4777	4602	162	1395	500	3350	5	1	32446151	1510	-31.88	1.63	12	0.27	-146.00	2861.00	10100	20220826	-53.91	4465	20230726	4.26	7640	-39.07	20230116	4465	4.26	20230726	10100	-53.91	20220826	4465	4.26	20230726	7.56	N	011700	500	162 억		1549307	N	N	49	N	00	N
118	20230810	120241	57	100.00	KOSPI		기계	N	N	N	N		N	4625	-30	5	-0.64	333375460	71927	46.06	4655	4700	4600	6050	3260	4655	4634.91	4.78	0	6237	4818	4736	4643	4561	4468	4777	4602	162	1395	500	3350	5	1	32446151	1501	-31.68	1.62	12	0.22	-146.00	2861.00	10100	20220826	-54.21	4465	20230726	3.58	7640	-39.46	20230116	4465	3.58	20230726	10100	-54.21	20220826	4465	3.58	20230726	7.56	N	011700	500	162 억		1549307	N	N	49	N	00	N
119	20230810	110242	57	100.00	KOSPI		기계	N	N	N	N		N	4610	-45	5	-0.97	280327480	60458	38.71	4655	4700	4600	6050	3260	4655	4636.73	4.78	0	4181	4818	4736	4643	4561	4468	4777	4602	162	1395	500	3350	5	1	32446151	1496	-31.58	1.61	12	0.19	-146.00	2861.00	10100	20220826	-54.36	4465	20230726	3.25	7640	-39.66	20230116	4465	3.25	20230726	10100	-54.36	20220826	4465	3.25	20230726	7.56	N	011700	500	162 억		1549307	N	N	49	N	00	N
120	20230810	100242	57	100.00	KOSPI		기계	N	N	N	N		N	4610	-45	5	-0.97	173183720	37225	23.84	4655	4700	4600	6050	3260	4655	4652.35	4.78	0	2211	4818	4736	4643	4561	4468	4777	4602	162	1395	500	3350	5	1	32446151	1496	-31.58	1.61	12	0.11	-146.00	2861.00	10100	20220826	-54.36	4465	20230726	3.25	7640	-39.66	20230116	4465	3.25	20230726	10100	-54.36	20220826	4465	3.25	20230726	7.56	N	011700	500	162 억		1549307	N	N	49	N	00	N
121	20230810	090241	57	100.00	KOSPI		기계	N	N	N	N		N	4675	20	2	0.43	10343615	2222	1.42	4655	4695	4655	6050	3260	4655	4655.09	4.78	0	363	4818	4736	4643	4561	4468	4777	4602	162	1395	500	3350	5	1	32446151	1517	-32.02	1.63	12	0.01	-146.00	2861.00	10100	20220826	-53.71	4465	20230726	4.70	7640	-38.81	20230116	4465	4.70	20230726	10100	-53.71	20220826	4465	4.70	20230726	7.56	N	011700	500	162 억		1549307	N	N	49	N	00	N
122	20230809	160240	57	100.00	KOSPI		기계	N	N	N	N		N	4655	15	2	0.32	712712505	153336	79.54	4610	4725	4550	6030	3250	4640	4648.04	4.59	0	58347	4886	4762	4696	4572	4506	4730	4540	162	1390	500	3340	5	1	32446151	1510	-31.88	1.63	12	0.47	-146.00	2861.00	10100	20220826	-53.91	4465	20230726	4.26	7640	-39.07	20230116	4465	4.26	20230726	10100	-53.91	20220826	4465	4.26	20230726	7.59	N	011700	500	162 억		1487793	N	N	49	N	00	N
123	20230809	150239	57	100.00	KOSPI		기계	N	N	N	N		N	4690	50	2	1.08	666100805	143356	74.36	4610	4725	4550	6030	3250	4640	4646.48	4.59	0	52221	4886	4762	4696	4572	4506	4730	4540	162	1390	500	3340	5	1	32446151	1522	-32.12	1.64	12	0.44	-146.00	2861.00	10100	20220826	-53.56	4465	20230726	5.04	7640	-38.61	20230116	4465	5.04	20230726	10100	-53.56	20220826	4465	5.04	20230726	7.59	N	011700	500	162 억		1487793	N	N	2	N	00	N
124	20230809	140238	57	100.00	KOSPI		기계	N	N	N	N		N	4690	50	2	1.08	580131600	125044	64.86	4610	4690	4550	6030	3250	4640	4639.42	4.59	0	49609	4886	4762	4696	4572	4506	4730	4540	162	1390	500	3340	5	1	32446151	1522	-32.12	1.64	12	0.39	-146.00	2861.00	10100	20220826	-53.56	4465	20230726	5.04	7640	-38.61	20230116	4465	5.04	20230726	10100	-53.56	20220826	4465	5.04	20230726	7.59	N	011700	500	162 억		1487793	N	N	2	N	00	N
125	20230809	130241	57	100.00	KOSPI		기계	N	N	N	N		N	4685	45	2	0.97	516351725	111406	57.79	4610	4690	4550	6030	3250	4640	4634.86	4.59	0	43057	4886	4762	4696	4572	4506	4730	4540	162	1390	500	3340	5	1	32446151	1520	-32.09	1.64	12	0.34	-146.00	2861.00	10100	20220826	-53.61	4465	20230726	4.93	7640	-38.68	20230116	4465	4.93	20230726	10100	-53.61	20220826	4465	4.93	20230726	7.59	N	011700	500	162 억		1487793	N	N	2	N	00	N
126	20230809	120241	57	100.00	KOSPI		기계	N	N	N	N		N	4665	25	2	0.54	441464025	95383	49.48	4610	4680	4550	6030	3250	4640	4628.33	4.59	0	30854	4886	4762	4696	4572	4506	4730	4540	162	1390	500	3340	5	1	32446151	1514	-31.95	1.63	12	0.29	-146.00	2861.00	10100	20220826	-53.81	4465	20230726	4.48	7640	-38.94	20230116	4465	4.48	20230726	10100	-53.81	20220826	4465	4.48	20230726	7.59	N	011700	500	162 억		1487793	N	N	2	N	00	N
127	20230809	110240	57	100.00	KOSPI		기계	N	N	N	N		N	4660	20	2	0.43	382574625	82765	42.93	4610	4675	4550	6030	3250	4640	4622.42	4.59	0	22412	4886	4762	4696	4572	4506	4730	4540	162	1390	500	3340	5	1	32446151	1512	-31.92	1.63	12	0.26	-146.00	2861.00	10100	20220826	-53.86	4465	20230726	4.37	7640	-39.01	20230116	4465	4.37	20230726	10100	-53.86	20220826	4465	4.37	20230726	7.59	N	011700	500	162 억		1487793	N	N	2	N	00	N
128	20230809	100238	57	100.00	KOSPI		기계	N	N	N	N		N	4670	30	2	0.65	299225115	64881	33.65	4610	4670	4550	6030	3250	4640	4611.91	4.59	0	15936	4886	4762	4696	4572	4506	4730	4540	162	1390	500	3340	5	1	32446151	1515	-31.99	1.63	12	0.20	-146.00	2861.00	10100	20220826	-53.76	4465	20230726	4.59	7640	-38.87	20230116	4465	4.59	20230726	10100	-53.76	20220826	4465	4.59	20230726	7.59	N	011700	500	162 억		1487793	N	N	2	N	00	N
129	20230809	090238	57	100.00	KOSPI		기계	N	N	N	N		N	4595	-45	5	-0.97	23102550	5015	2.60	4610	4630	4590	6030	3250	4640	4606.69	4.59	0	-908	4886	4762	4696	4572	4506	4730	4540	162	1390	500	3340	5	1	32446151	1491	-31.47	1.61	12	0.02	-146.00	2861.00	10100	20220826	-54.50	4465	20230726	2.91	7640	-39.86	20230116	4465	2.91	20230726	10100	-54.50	20220826	4465	2.91	20230726	7.59	N	011700	500	162 억		1487793	N	N	2	N	00	N
130	20230808	160242	57	100.00	KOSPI		기계	N	N	N	N		N	4640	-130	5	-2.73	896892010	191543	86.23	4770	4820	4630	6200	3340	4770	4682.70	4.68	0	-29145	4926	4847	4801	4722	4676	4825	4700	162	1430	500	3430	5	1	32446151	1506	-31.78	1.62	12	0.59	-146.00	2861.00	10100	20220826	-54.06	4465	20230726	3.92	7640	-39.27	20230116	4465	3.92	20230726	10100	-54.06	20220826	4465	3.92	20230726	7.57	N	011700	500	162 억		1518319	N	N	2	N	00	N
131	20230808	150240	57	100.00	KOSPI		기계	N	N	N	N		N	4635	-135	5	-2.83	852816540	182043	81.95	4770	4820	4630	6200	3340	4770	4684.67	4.68	0	-28450	4926	4847	4801	4722	4676	4825	4700	162	1430	500	3430	5	1	32446151	1504	-31.75	1.62	12	0.56	-146.00	2861.00	10100	20220826	-54.11	4465	20230726	3.81	7640	-39.33	20230116	4465	3.81	20230726	10100	-54.11	20220826	4465	3.81	20230726	7.57	N	011700	500	162 억		1518319	N	N	92	N	00	N
132	20230808	140238	57	100.00	KOSPI		기계	N	N	N	N		N	4670	-100	5	-2.10	582411125	123888	55.77	4770	4820	4650	6200	3340	4770	4701.08	4.68	0	-2328	4926	4847	4801	4722	4676	4825	4700	162	1430	500	3430	5	1	32446151	1515	-31.99	1.63	12	0.38	-146.00	2861.00	10100	20220826	-53.76	4465	20230726	4.59	7640	-38.87	20230116	4465	4.59	20230726	10100	-53.76	20220826	4465	4.59	20230726	7.57	N	011700	500	162 억		1518319	N	N	92	N	00	N
133	20230808	130236	57	100.00	KOSPI		기계	N	N	N	N		N	4670	-100	5	-2.10	542162850	115288	51.90	4770	4820	4650	6200	3340	4770	4702.65	4.68	0	-4943	4926	4847	4801	4722	4676	4825	4700	162	1430	500	3430	5	1	32446151	1515	-31.99	1.63	12	0.36	-146.00	2861.00	10100	20220826	-53.76	4465	20230726	4.59	7640	-38.87	20230116	4465	4.59	20230726	10100	-53.76	20220826	4465	4.59	20230726	7.57	N	011700	500	162 억		1518319	N	N	92	N	00	N
134	20230808	120238	57	100.00	KOSPI		기계	N	N	N	N		N	4690	-80	5	-1.68	509470795	108291	48.75	4770	4820	4650	6200	3340	4770	4704.62	4.68	0	-6208	4926	4847	4801	4722	4676	4825	4700	162	1430	500	3430	5	1	32446151	1522	-32.12	1.64	12	0.33	-146.00	2861.00	10100	20220826	-53.56	4465	20230726	5.04	7640	-38.61	20230116	4465	5.04	20230726	10100	-53.56	20220826	4465	5.04	20230726	7.57	N	011700	500	162 억		1518319	N	N	92	N	00	N
135	20230808	110238	57	100.00	KOSPI		기계	N	N	N	N		N	4670	-100	5	-2.10	387777250	82187	37.00	4770	4820	4670	6200	3340	4770	4718.20	4.68	0	-7051	4926	4847	4801	4722	4676	4825	4700	162	1430	500	3430	5	1	32446151	1515	-31.99	1.63	12	0.25	-146.00	2861.00	10100	20220826	-53.76	4465	20230726	4.59	7640	-38.87	20230116	4465	4.59	20230726	10100	-53.76	20220826	4465	4.59	20230726	7.57	N	011700	500	162 억		1518319	N	N	92	N	00	N
136	20230808	100239	57	100.00	KOSPI		기계	N	N	N	N		N	4755	-15	5	-0.31	143084205	30091	13.55	4770	4820	4715	6200	3340	4770	4755.02	4.68	0	-1850	4926	4847	4801	4722	4676	4825	4700	162	1430	500	3430	5	1	32446151	1543	-32.57	1.66	12	0.09	-146.00	2861.00	10100	20220826	-52.92	4465	20230726	6.49	7640	-37.76	20230116	4465	6.49	20230726	10100	-52.92	20220826	4465	6.49	20230726	7.57	N	011700	500	162 억		1518319	N	N	92	N	00	N
137	20230808	090238	57	100.00	KOSPI		기계	N	N	N	N		N	4770	0	3	0.00	14161960	2966	1.34	4770	4820	4770	6200	3340	4770	4774.85	4.68	0	458	4926	4847	4801	4722	4676	4825	4700	162	1430	500	3430	5	1	32446151	1548	-32.67	1.67	12	0.01	-146.00	2861.00	10100	20220826	-52.77	4465	20230726	6.83	7640	-37.57	20230116	4465	6.83	20230726	10100	-52.77	20220826	4465	6.83	20230726	7.57	N	011700	500	162 억		1518319	N	N	92	N	00	N
138	20230807	160237	57	100.00	KOSPI		기계	N	N	N	N		N	4770	-5	5	-0.10	1064107130	221160	138.77	4800	4880	4755	6200	3345	4775	4811.66	4.66	0	9517	4915	4845	4750	4680	4585	4880	4715	162	1427	500	3430	5	1	32446151	1548	-32.67	1.67	12	0.68	-146.00	2861.00	10100	20220826	-52.77	4465	20230726	6.83	7640	-37.57	20230116	4465	6.83	20230726	10100	-52.77	20220826	4465	6.83	20230726	7.48	N	011700	500	162 억		1511816	N	N	92	N	00	N
139	20230807	150236	57	100.00	KOSPI		기계	N	N	N	N		N	4775	0	3	0.00	1011511860	210149	131.86	4800	4880	4755	6200	3345	4775	4813.31	4.66	0	7309	4915	4845	4750	4680	4585	4880	4715	162	1427	500	3430	5	1	32446151	1549	-32.71	1.67	12	0.65	-146.00	2861.00	10100	20220826	-52.72	4465	20230726	6.94	7640	-37.50	20230116	4465	6.94	20230726	10100	-52.72	20220826	4465	6.94	20230726	7.48	N	011700	500	162 억		1511816	N	N	0	N	00	N
140	20230807	140239	57	100.00	KOSPI		기계	N	N	N	N		N	4775	0	3	0.00	931285830	193362	121.33	4800	4880	4755	6200	3345	4775	4816.28	4.66	0	3994	4915	4845	4750	4680	4585	4880	4715	162	1427	500	3430	5	1	32446151	1549	-32.71	1.67	12	0.60	-146.00	2861.00	10100	20220826	-52.72	4465	20230726	6.94	7640	-37.50	20230116	4465	6.94	20230726	10100	-52.72	20220826	4465	6.94	20230726	7.48	N	011700	500	162 억		1511816	N	N	0	N	00	N
141	20230807	130236	57	100.00	KOSPI		기계	N	N	N	N		N	4820	45	2	0.94	834075030	173075	108.60	4800	4880	4755	6200	3345	4775	4819.15	4.66	0	8030	4915	4845	4750	4680	4585	4880	4715	162	1427	500	3430	5	1	32446151	1564	-33.01	1.68	12	0.53	-146.00	2861.00	10100	20220826	-52.28	4465	20230726	7.95	7640	-36.91	20230116	4465	7.95	20230726	10100	-52.28	20220826	4465	7.95	20230726	7.48	N	011700	500	162 억		1511816	N	N	0	N	00	N
142	20230807	120236	57	100.00	KOSPI		기계	N	N	N	N		N	4830	55	2	1.15	785166545	162943	102.24	4800	4880	4755	6200	3345	4775	4818.66	4.66	0	7064	4915	4845	4750	4680	4585	4880	4715	162	1427	500	3430	5	1	32446151	1567	-33.08	1.69	12	0.50	-146.00	2861.00	10100	20220826	-52.18	4465	20230726	8.17	7640	-36.78	20230116	4465	8.17	20230726	10100	-52.18	20220826	4465	8.17	20230726	7.48	N	011700	500	162 억		1511816	N	N	0	N	00	N
143	20230807	110235	57	100.00	KOSPI		기계	N	N	N	N		N	4805	30	2	0.63	671926725	139464	87.51	4800	4880	4755	6200	3345	4775	4817.92	4.66	0	-4230	4915	4845	4750	4680	4585	4880	4715	162	1427	500	3430	5	1	32446151	1559	-32.91	1.68	12	0.43	-146.00	2861.00	10100	20220826	-52.43	4465	20230726	7.61	7640	-37.11	20230116	4465	7.61	20230726	10100	-52.43	20220826	4465	7.61	20230726	7.48	N	011700	500	162 억		1511816	N	N	0	N	00	N
144	20230807	100238	57	100.00	KOSPI		기계	N	N	N	N		N	4775	0	3	0.00	530465315	109969	69.00	4800	4880	4755	6200	3345	4775	4823.77	4.66	0	-9889	4915	4845	4750	4680	4585	4880	4715	162	1427	500	3430	5	1	32446151	1549	-32.71	1.67	12	0.34	-146.00	2861.00	10100	20220826	-52.72	4465	20230726	6.94	7640	-37.50	20230116	4465	6.94	20230726	10100	-52.72	20220826	4465	6.94	20230726	7.48	N	011700	500	162 억		1511816	N	N	0	N	00	N
145	20230807	090237	57	100.00	KOSPI		기계	N	N	N	N		N	4845	70	2	1.47	141558270	29413	18.46	4800	4850	4800	6200	3345	4775	4812.78	4.66	0	5302	4915	4845	4750	4680	4585	4880	4715	162	1427	500	3430	5	1	32446151	1572	-33.18	1.69	12	0.09	-146.00	2861.00	10100	20220826	-52.03	4465	20230726	8.51	7640	-36.58	20230116	4465	8.51	20230726	10100	-52.03	20220826	4465	8.51	20230726	7.48	N	011700	500	162 억		1511816	N	N	0	N	00	N
146	20230804	160235	57	100.00	KOSPI		기계	N	N	N	N		N	4775	30	2	0.63	740754510	156143	48.97	4705	4820	4655	6160	3325	4745	4743.95	4.62	0	10905	4995	4870	4785	4660	4575	4827	4617	162	1417	500	3410	5	1	32446151	1549	-32.71	1.67	12	0.48	-146.00	2861.00	10100	20220826	-52.72	4465	20230726	6.94	7640	-37.50	20230116	4465	6.94	20230726	10100	-52.72	20220826	4465	6.94	20230726	7.51	N	011700	500	162 억		1499606	N	N	45	N	00	N
147	20230804	150236	57	100.00	KOSPI		기계	N	N	N	N		N	4775	30	2	0.63	700082335	147629	46.30	4705	4820	4655	6160	3325	4745	4742.17	4.62	0	9879	4995	4870	4785	4660	4575	4827	4617	162	1417	500	3410	5	1	32446151	1549	-32.71	1.67	12	0.45	-146.00	2861.00	10100	20220826	-52.72	4465	20230726	6.94	7640	-37.50	20230116	4465	6.94	20230726	10100	-52.72	20220826	4465	6.94	20230726	7.51	N	011700	500	162 억		1499606	N	N	45	N	00	N
148	20230804	140238	57	100.00	KOSPI		기계	N	N	N	N		N	4750	5	2	0.11	617349350	130262	40.86	4705	4820	4655	6160	3325	4745	4739.29	4.62	0	6703	4995	4870	4785	4660	4575	4827	4617	162	1417	500	3410	5	1	32446151	1541	-32.53	1.66	12	0.40	-146.00	2861.00	10100	20220826	-52.97	4465	20230726	6.38	7640	-37.83	20230116	4465	6.38	20230726	10100	-52.97	20220826	4465	6.38	20230726	7.51	N	011700	500	162 억		1499606	N	N	45	N	00	N
149	20230804	130235	57	100.00	KOSPI		기계	N	N	N	N		N	4720	-25	5	-0.53	571847995	120655	37.84	4705	4820	4655	6160	3325	4745	4739.53	4.62	0	3585	4995	4870	4785	4660	4575	4827	4617	162	1417	500	3410	5	1	32446151	1531	-32.33	1.65	12	0.37	-146.00	2861.00	10100	20220826	-53.27	4465	20230726	5.71	7640	-38.22	20230116	4465	5.71	20230726	10100	-53.27	20220826	4465	5.71	20230726	7.51	N	011700	500	162 억		1499606	N	N	45	N	00	N
150	20230804	120235	57	100.00	KOSPI		기계	N	N	N	N		N	4740	-5	5	-0.11	521389680	109955	34.49	4705	4820	4655	6160	3325	4745	4741.85	4.62	0	6698	4995	4870	4785	4660	4575	4827	4617	162	1417	500	3410	5	1	32446151	1538	-32.47	1.66	12	0.34	-146.00	2861.00	10100	20220826	-53.07	4465	20230726	6.16	7640	-37.96	20230116	4465	6.16	20230726	10100	-53.07	20220826	4465	6.16	20230726	7.51	N	011700	500	162 억		1499606	N	N	45	N	00	N
151	20230804	110236	57	100.00	KOSPI		기계	N	N	N	N		N	4780	35	2	0.74	447748855	94398	29.61	4705	4820	4655	6160	3325	4745	4743.20	4.62	0	10866	4995	4870	4785	4660	4575	4827	4617	162	1417	500	3410	5	1	32446151	1551	-32.74	1.67	12	0.29	-146.00	2861.00	10100	20220826	-52.67	4465	20230726	7.05	7640	-37.43	20230116	4465	7.05	20230726	10100	-52.67	20220826	4465	7.05	20230726	7.51	N	011700	500	162 억		1499606	N	N	45	N	00	N
152	20230804	100234	57	100.00	KOSPI		기계	N	N	N	N		N	4765	20	2	0.42	252601400	53470	16.77	4705	4765	4655	6160	3325	4745	4724.17	4.62	0	12128	4995	4870	4785	4660	4575	4827	4617	162	1417	500	3410	5	1	32446151	1546	-32.64	1.67	12	0.16	-146.00	2861.00	10100	20220826	-52.82	4465	20230726	6.72	7640	-37.63	20230116	4465	6.72	20230726	10100	-52.82	20220826	4465	6.72	20230726	7.51	N	011700	500	162 억		1499606	N	N	45	N	00	N
153	20230804	090233	57	100.00	KOSPI		기계	N	N	N	N		N	4745	0	3	0.00	9907110	2102	0.66	4705	4745	4705	6160	3325	4745	4713.18	4.62	0	-307	4995	4870	4785	4660	4575	4827	4617	162	1417	500	3410	5	1	32446151	1540	-32.50	1.66	12	0.01	-146.00	2861.00	10100	20220826	-53.02	4465	20230726	6.27	7640	-37.89	20230116	4465	6.27	20230726	10100	-53.02	20220826	4465	6.27	20230726	7.51	N	011700	500	162 억		1499606	N	N	45	N	00	N
154	20230803	160234	57	100.00	KOSPI		기계	N	N	N	N		N	4745	-205	5	-4.14	1506479645	316364	61.95	4910	4910	4700	6430	3465	4950	4761.75	4.82	0	-60149	5140	5045	4925	4830	4710	5092	4877	162	1482	500	3560	5	1	32446151	1540	-32.50	1.66	12	0.98	-146.00	2861.00	10100	20220826	-53.02	4465	20230726	6.27	7640	-37.89	20230116	4465	6.27	20230726	10100	-53.02	20220826	4465	6.27	20230726	7.70	N	011700	500	162 억		1564629	N	N	45	N	00	N
155	20230803	150236	57	100.00	KOSPI		기계	N	N	N	N		N	4740	-210	5	-4.24	1435529110	301385	59.02	4910	4910	4700	6430	3465	4950	4763.00	4.82	0	-58615	5140	5045	4925	4830	4710	5092	4877	162	1482	500	3560	5	1	32446151	1538	-32.47	1.66	12	0.93	-146.00	2861.00	10100	20220826	-53.07	4465	20230726	6.16	7640	-37.96	20230116	4465	6.16	20230726	10100	-53.07	20220826	4465	6.16	20230726	7.70	N	011700	500	162 억		1564629	N	N	34	N	00	N
156	20230803	140233	57	100.00	KOSPI		기계	N	N	N	N		N	4745	-205	5	-4.14	1377651515	289182	56.63	4910	4910	4700	6430	3465	4950	4763.85	4.82	0	-54310	5140	5045	4925	4830	4710	5092	4877	162	1482	500	3560	5	1	32446151	1540	-32.50	1.66	12	0.89	-146.00	2861.00	10100	20220826	-53.02	4465	20230726	6.27	7640	-37.89	20230116	4465	6.27	20230726	10100	-53.02	20220826	4465	6.27	20230726	7.70	N	011700	500	162 억		1564629	N	N	34	N	00	N
157	20230803	130235	57	100.00	KOSPI		기계	N	N	N	N		N	4720	-230	5	-4.65	1255204635	263252	51.55	4910	4910	4700	6430	3465	4950	4767.95	4.82	0	-50262	5140	5045	4925	4830	4710	5092	4877	162	1482	500	3560	5	1	32446151	1531	-32.33	1.65	12	0.81	-146.00	2861.00	10100	20220826	-53.27	4465	20230726	5.71	7640	-38.22	20230116	4465	5.71	20230726	10100	-53.27	20220826	4465	5.71	20230726	7.70	N	011700	500	162 억		1564629	N	N	34	N	00	N
158	20230803	120235	57	100.00	KOSPI		기계	N	N	N	N		N	4720	-230	5	-4.65	1054317855	220635	43.20	4910	4910	4700	6430	3465	4950	4778.43	4.82	0	-51320	5140	5045	4925	4830	4710	5092	4877	162	1482	500	3560	5	1	32446151	1531	-32.33	1.65	12	0.68	-146.00	2861.00	10100	20220826	-53.27	4465	20230726	5.71	7640	-38.22	20230116	4465	5.71	20230726	10100	-53.27	20220826	4465	5.71	20230726	7.70	N	011700	500	162 억		1564629	N	N	34	N	00	N
159	20230803	110232	57	100.00	KOSPI		기계	N	N	N	N		N	4715	-235	5	-4.75	883678605	184454	36.12	4910	4910	4710	6430	3465	4950	4790.63	4.82	0	-40386	5140	5045	4925	4830	4710	5092	4877	162	1482	500	3560	5	1	32446151	1530	-32.29	1.65	12	0.57	-146.00	2861.00	10100	20220826	-53.32	4465	20230726	5.60	7640	-38.29	20230116	4465	5.60	20230726	10100	-53.32	20220826	4465	5.60	20230726	7.70	N	011700	500	162 억		1564629	N	N	34	N	00	N
160	20230803	100232	57	100.00	KOSPI		기계	N	N	N	N		N	4820	-130	5	-2.63	438806940	90998	17.82	4910	4910	4780	6430	3465	4950	4821.92	4.82	0	-21934	5140	5045	4925	4830	4710	5092	4877	162	1482	500	3560	5	1	32446151	1564	-33.01	1.68	12	0.28	-146.00	2861.00	10100	20220826	-52.28	4465	20230726	7.95	7640	-36.91	20230116	4465	7.95	20230726	10100	-52.28	20220826	4465	7.95	20230726	7.70	N	011700	500	162 억		1564629	N	N	34	N	00	N
161	20230803	090233	57	100.00	KOSPI		기계	N	N	N	N		N	4810	-140	5	-2.83	65204500	13461	2.64	4910	4910	4800	6430	3465	4950	4842.59	4.82	0	-7871	5140	5045	4925	4830	4710	5092	4877	162	1482	500	3560	5	1	32446151	1561	-32.95	1.68	12	0.04	-146.00	2861.00	10100	20220826	-52.38	4465	20230726	7.73	7640	-37.04	20230116	4465	7.73	20230726	10100	-52.38	20220826	4465	7.73	20230726	7.70	N	011700	500	162 억		1564629	N	N	34	N	00	N
162	20230802	160234	57	100.00	KOSPI		기계	N	N	N	N		N	4950	85	2	1.75	2503827305	505904	231.28	4810	5020	4805	6320	3410	4865	4949.21	4.98	0	-57149	5035	4950	4875	4790	4715	4992	4832	162	1455	500	3500	5	1	32446151	1606	-33.90	1.73	12	1.56	-146.00	2861.00	10100	20220826	-50.99	4465	20230726	10.86	7640	-35.21	20230116	4465	10.86	20230726	10100	-50.99	20220826	4465	10.86	20230726	7.67	N	011700	500	162 억		1614265	N	N	34	N	00	N
163	20230802	150235	57	100.00	KOSPI		기계	N	N	N	N		N	4950	85	2	1.75	2378997175	480686	219.75	4810	5020	4805	6320	3410	4865	4949.17	4.98	0	-55478	5035	4950	4875	4790	4715	4992	4832	162	1455	500	3500	5	1	32446151	1606	-33.90	1.73	12	1.48	-146.00	2861.00	10100	20220826	-50.99	4465	20230726	10.86	7640	-35.21	20230116	4465	10.86	20230726	10100	-50.99	20220826	4465	10.86	20230726	7.67	N	011700	500	162 억		1614265	N	N	0	N	00	N
164	20230802	140235	57	100.00	KOSPI		기계	N	N	N	N		N	4915	50	2	1.03	1733759995	351009	160.47	4810	5020	4805	6320	3410	4865	4939.36	4.98	0	-12879	5035	4950	4875	4790	4715	4992	4832	162	1455	500	3500	5	1	32446151	1595	-33.66	1.72	12	1.08	-146.00	2861.00	10100	20220826	-51.34	4465	20230726	10.08	7640	-35.67	20230116	4465	10.08	20230726	10100	-51.34	20220826	4465	10.08	20230726	7.67	N	011700	500	162 억		1614265	N	N	0	N	00	N
165	20230802	130233	57	100.00	KOSPI		기계	N	N	N	N		N	4880	15	2	0.31	1470406220	297110	135.83	4810	5020	4805	6320	3410	4865	4949.03	4.98	0	-3434	5035	4950	4875	4790	4715	4992	4832	162	1455	500	3500	5	1	32446151	1583	-33.42	1.71	12	0.92	-146.00	2861.00	10100	20220826	-51.68	4465	20230726	9.29	7640	-36.13	20230116	4465	9.29	20230726	10100	-51.68	20220826	4465	9.29	20230726	7.67	N	011700	500	162 억		1614265	N	N	0	N	00	N
166	20230802	120231	57	100.00	KOSPI		기계	N	N	N	N		N	4910	45	2	0.92	1382642645	279167	127.63	4810	5020	4805	6320	3410	4865	4952.74	4.98	0	1852	5035	4950	4875	4790	4715	4992	4832	162	1455	500	3500	5	1	32446151	1593	-33.63	1.72	12	0.86	-146.00	2861.00	10100	20220826	-51.39	4465	20230726	9.97	7640	-35.73	20230116	4465	9.97	20230726	10100	-51.39	20220826	4465	9.97	20230726	7.67	N	011700	500	162 억		1614265	N	N	0	N	00	N
167	20230802	110231	57	100.00	KOSPI		기계	N	N	N	N		N	4970	105	2	2.16	1098183130	221398	101.22	4810	5020	4805	6320	3410	4865	4960.22	4.98	0	3708	5035	4950	4875	4790	4715	4992	4832	162	1455	500	3500	5	1	32446151	1613	-34.04	1.74	12	0.68	-146.00	2861.00	10100	20220826	-50.79	4465	20230726	11.31	7640	-34.95	20230116	4465	11.31	20230726	10100	-50.79	20220826	4465	11.31	20230726	7.67	N	011700	500	162 억		1614265	N	N	0	N	00	N
168	20230802	100233	57	100.00	KOSPI		기계	N	N	N	N		N	4950	85	2	1.75	431299475	87598	40.05	4810	4965	4805	6320	3410	4865	4923.62	4.98	0	14596	5035	4950	4875	4790	4715	4992	4832	162	1455	500	3500	5	1	32446151	1606	-33.90	1.73	12	0.27	-146.00	2861.00	10100	20220826	-50.99	4465	20230726	10.86	7640	-35.21	20230116	4465	10.86	20230726	10100	-50.99	20220826	4465	10.86	20230726	7.67	N	011700	500	162 억		1614265	N	N	0	N	00	N
169	20230802	090232	57	100.00	KOSPI		기계	N	N	N	N		N	4855	-10	5	-0.21	29223925	6068	2.77	4810	4855	4805	6320	3410	4865	4816.07	4.98	0	-446	5035	4950	4875	4790	4715	4992	4832	162	1455	500	3500	5	1	32446151	1575	-33.25	1.70	12	0.02	-146.00	2861.00	10100	20220826	-51.93	4465	20230726	8.73	7640	-36.45	20230116	4465	8.73	20230726	10100	-51.93	20220826	4465	8.73	20230726	7.67	N	011700	500	162 억		1614265	N	N	0	N	00	N
170	20230801	160233	57	100.00	KOSPI		기계	N	N	N	N		N	4865	-5	5	-0.10	1053790410	216329	114.43	4830	4960	4800	6330	3410	4870	4871.24	4.91	0	21907	4953	4911	4828	4786	4703	4932	4807	162	1460	500	3500	5	1	32446151	1579	-33.32	1.70	12	0.67	-146.00	2861.00	10100	20220826	-51.83	4465	20230726	8.96	7640	-36.32	20230116	4465	8.96	20230726	10100	-51.83	20220826	4465	8.96	20230726	7.72	N	011700	500	162 억		1593747	N	N	1	N	00	N
171	20230801	150230	57	100.00	KOSPI		기계	N	N	N	N		N	4845	-25	5	-0.51	984367150	202018	106.86	4830	4960	4800	6330	3410	4870	4872.67	4.91	0	20683	4953	4911	4828	4786	4703	4932	4807	162	1460	500	3500	5	1	32446151	1572	-33.18	1.69	12	0.62	-146.00	2861.00	10100	20220826	-52.03	4465	20230726	8.51	7640	-36.58	20230116	4465	8.51	20230726	10100	-52.03	20220826	4465	8.51	20230726	7.72	N	011700	500	162 억		1593747	N	N	1	N	00	N
172	20230801	140236	57	100.00	KOSPI		기계	N	N	N	N		N	4840	-30	5	-0.62	726957675	148559	78.58	4830	4960	4805	6330	3410	4870	4893.39	4.91	0	-12266	4953	4911	4828	4786	4703	4932	4807	162	1460	500	3500	5	1	32446151	1570	-33.15	1.69	12	0.46	-146.00	2861.00	10100	20220826	-52.08	4465	20230726	8.40	7640	-36.65	20230116	4465	8.40	20230726	10100	-52.08	20220826	4465	8.40	20230726	7.72	N	011700	500	162 억		1593747	N	N	1	N	00	N
173	20230801	130232	57	100.00	KOSPI		기계	N	N	N	N		N	4890	20	2	0.41	577207755	117641	62.23	4830	4960	4830	6330	3410	4870	4906.52	4.91	0	-6397	4953	4911	4828	4786	4703	4932	4807	162	1460	500	3500	5	1	32446151	1587	-33.49	1.71	12	0.36	-146.00	2861.00	10100	20220826	-51.58	4465	20230726	9.52	7640	-35.99	20230116	4465	9.52	20230726	10100	-51.58	20220826	4465	9.52	20230726	7.72	N	011700	500	162 억		1593747	N	N	1	N	00	N
174	20230801	120232	57	100.00	KOSPI		기계	N	N	N	N		N	4900	30	2	0.62	512985050	104529	55.29	4830	4960	4830	6330	3410	4870	4907.59	4.91	0	1234	4953	4911	4828	4786	4703	4932	4807	162	1460	500	3500	5	1	32446151	1590	-33.56	1.71	12	0.32	-146.00	2861.00	10100	20220826	-51.49	4465	20230726	9.74	7640	-35.86	20230116	4465	9.74	20230726	10100	-51.49	20220826	4465	9.74	20230726	7.72	N	011700	500	162 억		1593747	N	N	1	N	00	N
175	20230801	110230	57	100.00	KOSPI		기계	N	N	N	N		N	4915	45	2	0.92	381020810	77669	41.09	4830	4960	4830	6330	3410	4870	4905.70	4.91	0	3434	4953	4911	4828	4786	4703	4932	4807	162	1460	500	3500	5	1	32446151	1595	-33.66	1.72	12	0.24	-146.00	2861.00	10100	20220826	-51.34	4465	20230726	10.08	7640	-35.67	20230116	4465	10.08	20230726	10100	-51.34	20220826	4465	10.08	20230726	7.72	N	011700	500	162 억		1593747	N	N	1	N	00	N
176	20230801	100232	57	100.00	KOSPI		기계	N	N	N	N		N	4900	30	2	0.62	240935045	49278	26.07	4830	4925	4830	6330	3410	4870	4889.30	4.91	0	7202	4953	4911	4828	4786	4703	4932	4807	162	1460	500	3500	5	1	32446151	1590	-33.56	1.71	12	0.15	-146.00	2861.00	10100	20220826	-51.49	4465	20230726	9.74	7640	-35.86	20230116	4465	9.74	20230726	10100	-51.49	20220826	4465	9.74	20230726	7.72	N	011700	500	162 억		1593747	N	N	1	N	00	N
177	20230801	090230	57	100.00	KOSPI		기계	N	N	N	N		N	4870	0	3	0.00	40408045	8353	4.42	4830	4875	4830	6330	3410	4870	4837.55	4.91	0	-295	4953	4911	4828	4786	4703	4932	4807	162	1460	500	3500	5	1	32446151	1580	-33.36	1.70	12	0.03	-146.00	2861.00	10100	20220826	-51.78	4465	20230726	9.07	7640	-36.26	20230116	4465	9.07	20230726	10100	-51.78	20220826	4465	9.07	20230726	7.72	N	011700	500	162 억		1593747	N	N	1	N	00	N