KissMeData/077970/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	160643	57	100.00	KOSPI		기계	N	N	N	N		N	14310	-190	5	-1.31	439661360	30627	62.57	14700	14710	14220	18850	10150	14500	14355.35	0.06	0	-12228	15113	14806	14603	14296	14093	14705	14195	575	4350	2500	10440	10	1	23008904	3293	-14.83	1.52	12	0.13	-965.00	9415.00	19500	20220831	-26.62	11600	20221013	23.36	16180	-11.56	20230713	12250	16.82	20230316	19500	-26.62	20220831	11600	23.36	20221013	0.49	N	077970	2500	575 억		12891	N	N	0	N	00	N
3	20230831	150824	57	100.00	KOSPI		기계	N	N	N	N		N	14280	-220	5	-1.52	383956490	26764	54.68	14700	14710	14220	18850	10150	14500	14346.01	0.06	0	-8914	15113	14806	14603	14296	14093	14705	14195	575	4350	2500	10440	10	1	23008904	3286	-14.80	1.52	12	0.12	-965.00	9415.00	19500	20220831	-26.77	11600	20221013	23.10	16180	-11.74	20230713	12250	16.57	20230316	19500	-26.77	20220831	11600	23.10	20221013	0.49	N	077970	2500	575 억		12891	N	N	0	N	00	N
4	20230831	140912	57	100.00	KOSPI		기계	N	N	N	N		N	14300	-200	5	-1.38	343433320	23930	48.89	14700	14710	14220	18850	10150	14500	14351.58	0.06	0	-7417	15113	14806	14603	14296	14093	14705	14195	575	4350	2500	10440	10	1	23008904	3290	-14.82	1.52	12	0.10	-965.00	9415.00	19500	20220831	-26.67	11600	20221013	23.28	16180	-11.62	20230713	12250	16.73	20230316	19500	-26.67	20220831	11600	23.28	20221013	0.49	N	077970	2500	575 억		12891	N	N	0	N	00	N
5	20230831	130845	57	100.00	KOSPI		기계	N	N	N	N		N	14270	-230	5	-1.59	300789440	20944	42.79	14700	14710	14220	18850	10150	14500	14361.60	0.06	0	-7108	15113	14806	14603	14296	14093	14705	14195	575	4350	2500	10440	10	1	23008904	3283	-14.79	1.52	12	0.09	-965.00	9415.00	19500	20220831	-26.82	11600	20221013	23.02	16180	-11.80	20230713	12250	16.49	20230316	19500	-26.82	20220831	11600	23.02	20221013	0.49	N	077970	2500	575 억		12891	N	N	0	N	00	N
6	20230831	120903	57	100.00	KOSPI		기계	N	N	N	N		N	14280	-220	5	-1.52	287683820	20026	40.91	14700	14710	14220	18850	10150	14500	14365.52	0.06	0	-6544	15113	14806	14603	14296	14093	14705	14195	575	4350	2500	10440	10	1	23008904	3286	-14.80	1.52	12	0.09	-965.00	9415.00	19500	20220831	-26.77	11600	20221013	23.10	16180	-11.74	20230713	12250	16.57	20230316	19500	-26.77	20220831	11600	23.10	20221013	0.49	N	077970	2500	575 억		12891	N	N	0	N	00	N
7	20230831	111239	57	100.00	KOSPI		기계	N	N	N	N		N	14340	-160	5	-1.10	166294970	11522	23.54	14700	14710	14340	18850	10150	14500	14432.82	0.06	0	-4288	15113	14806	14603	14296	14093	14705	14195	575	4350	2500	10440	10	1	23008904	3299	-14.86	1.52	12	0.05	-965.00	9415.00	19500	20220831	-26.46	11600	20221013	23.62	16180	-11.37	20230713	12250	17.06	20230316	19500	-26.46	20220831	11600	23.62	20221013	0.49	N	077970	2500	575 억		12891	N	N	0	N	00	N
8	20230831	100944	57	100.00	KOSPI		기계	N	N	N	N		N	14420	-80	5	-0.55	113094510	7820	15.98	14700	14710	14390	18850	10150	14500	14462.21	0.06	0	-1638	15113	14806	14603	14296	14093	14705	14195	575	4350	2500	10440	10	1	23008904	3318	-14.94	1.53	12	0.03	-965.00	9415.00	19500	20220831	-26.05	11600	20221013	24.31	16180	-10.88	20230713	12250	17.71	20230316	19500	-26.05	20220831	11600	24.31	20221013	0.49	N	077970	2500	575 억		12891	N	N	0	N	00	N
9	20230831	090824	57	100.00	KOSPI		기계	N	N	N	N		N	14400	-100	5	-0.69	38306090	2636	5.39	14700	14710	14400	18850	10150	14500	14531.90	0.06	0	-912	15113	14806	14603	14296	14093	14705	14195	575	4350	2500	10440	10	1	23008904	3313	-14.92	1.53	12	0.01	-965.00	9415.00	19500	20220831	-26.15	11600	20221013	24.14	16180	-11.00	20230713	12250	17.55	20230316	19500	-26.15	20220831	11600	24.14	20221013	0.49	N	077970	2500	575 억		12891	N	N	0	N	00	N
10	20230830	160647	57	100.00	KOSPI		기계	N	N	N	N		N	14500	-380	5	-2.55	712868470	48826	39.36	14720	14910	14400	19340	10420	14880	14600.01	0.08	0	131	15333	15106	14773	14546	14213	15220	14660	575	4460	2500	10710	10	1	23008904	3336	-15.03	1.54	12	0.21	-965.00	9415.00	19500	20220831	-25.64	11600	20221013	25.00	16180	-10.38	20230713	12250	18.37	20230316	19500	-25.64	20220831	11600	25.00	20221013	0.49	N	077970	2500	575 억		18239	N	N	10	N	00	N
11	20230830	150805	57	100.00	KOSPI		기계	N	N	N	N		N	14440	-440	5	-2.96	668794200	45780	36.90	14720	14910	14400	19340	10420	14880	14608.68	0.08	0	413	15333	15106	14773	14546	14213	15220	14660	575	4460	2500	10710	10	1	23008904	3322	-14.96	1.53	12	0.20	-965.00	9415.00	19500	20220831	-25.95	11600	20221013	24.48	16180	-10.75	20230713	12250	17.88	20230316	19500	-25.95	20220831	11600	24.48	20221013	0.49	N	077970	2500	575 억		18239	N	N	10	N	00	N
12	20230830	140844	57	100.00	KOSPI		기계	N	N	N	N		N	14510	-370	5	-2.49	576687170	39403	31.76	14720	14910	14450	19340	10420	14880	14635.41	0.08	0	602	15333	15106	14773	14546	14213	15220	14660	575	4460	2500	10710	10	1	23008904	3339	-15.04	1.54	12	0.17	-965.00	9415.00	19500	20220831	-25.59	11600	20221013	25.09	16180	-10.32	20230713	12250	18.45	20230316	19500	-25.59	20220831	11600	25.09	20221013	0.49	N	077970	2500	575 억		18239	N	N	10	N	00	N
13	20230830	130832	57	100.00	KOSPI		기계	N	N	N	N		N	14580	-300	5	-2.02	483727510	32994	26.60	14720	14910	14560	19340	10420	14880	14660.86	0.08	0	1336	15333	15106	14773	14546	14213	15220	14660	575	4460	2500	10710	10	1	23008904	3355	-15.11	1.55	12	0.14	-965.00	9415.00	19500	20220831	-25.23	11600	20221013	25.69	16180	-9.89	20230713	12250	19.02	20230316	19500	-25.23	20220831	11600	25.69	20221013	0.49	N	077970	2500	575 억		18239	N	N	10	N	00	N
14	20230830	120845	57	100.00	KOSPI		기계	N	N	N	N		N	14610	-270	5	-1.81	426190050	29048	23.42	14720	14910	14570	19340	10420	14880	14671.69	0.08	0	3211	15333	15106	14773	14546	14213	15220	14660	575	4460	2500	10710	10	1	23008904	3362	-15.14	1.55	12	0.13	-965.00	9415.00	19500	20220831	-25.08	11600	20221013	25.95	16180	-9.70	20230713	12250	19.27	20230316	19500	-25.08	20220831	11600	25.95	20221013	0.49	N	077970	2500	575 억		18239	N	N	10	N	00	N
15	20230830	111232	57	100.00	KOSPI		기계	N	N	N	N		N	14570	-310	5	-2.08	395632890	26961	21.73	14720	14910	14570	19340	10420	14880	14674.01	0.08	0	2778	15333	15106	14773	14546	14213	15220	14660	575	4460	2500	10710	10	1	23008904	3352	-15.10	1.55	12	0.12	-965.00	9415.00	19500	20220831	-25.28	11600	20221013	25.60	16180	-9.95	20230713	12250	18.94	20230316	19500	-25.28	20220831	11600	25.60	20221013	0.49	N	077970	2500	575 억		18239	N	N	10	N	00	N
16	20230830	100910	57	100.00	KOSPI		기계	N	N	N	N		N	14690	-190	5	-1.28	237798860	16162	13.03	14720	14910	14620	19340	10420	14880	14713.11	0.08	0	4868	15333	15106	14773	14546	14213	15220	14660	575	4460	2500	10710	10	1	23008904	3380	-15.22	1.56	12	0.07	-965.00	9415.00	19500	20220831	-24.67	11600	20221013	26.64	16180	-9.21	20230713	12250	19.92	20230316	19500	-24.67	20220831	11600	26.64	20221013	0.49	N	077970	2500	575 억		18239	N	N	10	N	00	N
17	20230830	090812	57	100.00	KOSPI		기계	N	N	N	N		N	14830	-50	5	-0.34	37735120	2554	2.06	14720	14860	14720	19340	10420	14880	14773.53	0.08	0	423	15333	15106	14773	14546	14213	15220	14660	575	4460	2500	10710	10	1	23008904	3412	-15.37	1.58	12	0.01	-965.00	9415.00	19500	20220831	-23.95	11600	20221013	27.84	16180	-8.34	20230713	12250	21.06	20230316	19500	-23.95	20220831	11600	27.84	20221013	0.49	N	077970	2500	575 억		18239	N	N	10	N	00	N
18	20230829	160643	57	100.00	KOSPI		기계	N	N	N	N		N	14880	450	2	3.12	1832727560	123838	145.11	14540	15000	14440	18750	10110	14430	14799.18	0.00	0	41284	14763	14596	14323	14156	13883	14680	14240	575	4320	2500	10380	10	1	23008904	3424	-15.42	1.58	12	0.54	-965.00	9415.00	19500	20220831	-23.69	11600	20221013	28.28	16180	-8.03	20230713	12250	21.47	20230316	19500	-23.69	20220831	11600	28.28	20221013	0.50	N	077970	2500	575 억		0	N	N	10	N	00	N
19	20230829	150810	57	100.00	KOSPI		기계	N	N	N	N		N	14920	490	2	3.40	1758504310	118843	139.26	14540	15000	14440	18750	10110	14430	14796.87	0.00	0	40502	14763	14596	14323	14156	13883	14680	14240	575	4320	2500	10380	10	1	23008904	3433	-15.46	1.58	12	0.52	-965.00	9415.00	19500	20220831	-23.49	11600	20221013	28.62	16180	-7.79	20230713	12250	21.80	20230316	19500	-23.49	20220831	11600	28.62	20221013	0.50	N	077970	2500	575 억		0	N	N	0	N	00	N
20	20230829	140912	57	100.00	KOSPI		기계	N	N	N	N		N	14840	410	2	2.84	1638840460	110818	129.85	14540	15000	14440	18750	10110	14430	14788.58	0.00	0	39646	14763	14596	14323	14156	13883	14680	14240	575	4320	2500	10380	10	1	23008904	3415	-15.38	1.58	12	0.48	-965.00	9415.00	19500	20220831	-23.90	11600	20221013	27.93	16180	-8.28	20230713	12250	21.14	20230316	19500	-23.90	20220831	11600	27.93	20221013	0.50	N	077970	2500	575 억		0	N	N	0	N	00	N
21	20230829	130831	57	100.00	KOSPI		기계	N	N	N	N		N	14790	360	2	2.49	1451594970	98202	115.07	14540	15000	14440	18750	10110	14430	14781.73	0.00	0	35212	14763	14596	14323	14156	13883	14680	14240	575	4320	2500	10380	10	1	23008904	3403	-15.33	1.57	12	0.43	-965.00	9415.00	19500	20220831	-24.15	11600	20221013	27.50	16180	-8.59	20230713	12250	20.73	20230316	19500	-24.15	20220831	11600	27.50	20221013	0.50	N	077970	2500	575 억		0	N	N	0	N	00	N
22	20230829	120857	57	100.00	KOSPI		기계	N	N	N	N		N	14750	320	2	2.22	1184939200	80092	93.85	14540	15000	14440	18750	10110	14430	14794.73	0.00	0	24231	14763	14596	14323	14156	13883	14680	14240	575	4320	2500	10380	10	1	23008904	3394	-15.28	1.57	12	0.35	-965.00	9415.00	19500	20220831	-24.36	11600	20221013	27.16	16180	-8.84	20230713	12250	20.41	20230316	19500	-24.36	20220831	11600	27.16	20221013	0.50	N	077970	2500	575 억		0	N	N	0	N	00	N
23	20230829	111440	57	100.00	KOSPI		기계	N	N	N	N		N	14920	490	2	3.40	1044068930	70613	82.74	14540	15000	14440	18750	10110	14430	14785.79	0.00	0	22017	14763	14596	14323	14156	13883	14680	14240	575	4320	2500	10380	10	1	23008904	3433	-15.46	1.58	12	0.31	-965.00	9415.00	19500	20220831	-23.49	11600	20221013	28.62	16180	-7.79	20230713	12250	21.80	20230316	19500	-23.49	20220831	11600	28.62	20221013	0.50	N	077970	2500	575 억		0	N	N	0	N	00	N
24	20230829	100941	57	100.00	KOSPI		기계	N	N	N	N		N	14880	450	2	3.12	675777130	45859	53.74	14540	14890	14440	18750	10110	14430	14735.98	0.00	0	15722	14763	14596	14323	14156	13883	14680	14240	575	4320	2500	10380	10	1	23008904	3424	-15.42	1.58	12	0.20	-965.00	9415.00	19500	20220831	-23.69	11600	20221013	28.28	16180	-8.03	20230713	12250	21.47	20230316	19500	-23.69	20220831	11600	28.28	20221013	0.50	N	077970	2500	575 억		0	N	N	0	N	00	N
25	20230829	090630	57	100.00	KOSPI		기계	N	N	N	N		N	14840	410	2	2.84	150700580	10268	12.03	14540	14860	14440	18750	10110	14430	14676.72	0.00	0	3996	14763	14596	14323	14156	13883	14680	14240	575	4320	2500	10380	10	1	23008904	3415	-15.38	1.58	12	0.04	-965.00	9415.00	19500	20220831	-23.90	11600	20221013	27.93	16180	-8.28	20230713	12250	21.14	20230316	19500	-23.90	20220831	11600	27.93	20221013	0.50	N	077970	2500	575 억		0	N	N	0	N	00	N
26	20230828	160624	57	100.00	KOSPI		기계	N	N	N	N		N	14430	550	2	3.96	1220690240	85235	530.73	14060	14490	14050	18040	9720	13880	14321.46	0.00	0	25324	14120	14000	13850	13730	13580	14060	13790	575	4160	2500	9990	10	1	23008904	3320	-14.95	1.53	12	0.37	-965.00	9415.00	19500	20220831	-26.00	11600	20221013	24.40	16180	-10.82	20230713	12250	17.80	20230316	19500	-26.00	20220831	11600	24.40	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
27	20230828	150631	57	100.00	KOSPI		기계	N	N	N	N		N	14420	540	2	3.89	1166874510	81505	507.50	14060	14490	14050	18040	9720	13880	14316.60	0.00	0	24973	14120	14000	13850	13730	13580	14060	13790	575	4160	2500	9990	10	1	23008904	3318	-14.94	1.53	12	0.35	-965.00	9415.00	19500	20220831	-26.05	11600	20221013	24.31	16180	-10.88	20230713	12250	17.71	20230316	19500	-26.05	20220831	11600	24.31	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
28	20230828	140631	57	100.00	KOSPI		기계	N	N	N	N		N	14480	600	2	4.32	1068222460	74673	464.96	14060	14490	14050	18040	9720	13880	14305.34	0.00	0	25812	14120	14000	13850	13730	13580	14060	13790	575	4160	2500	9990	10	1	23008904	3332	-15.01	1.54	12	0.32	-965.00	9415.00	19500	20220831	-25.74	11600	20221013	24.83	16180	-10.51	20230713	12250	18.20	20230316	19500	-25.74	20220831	11600	24.83	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
29	20230828	130636	57	100.00	KOSPI		기계	N	N	N	N		N	14360	480	2	3.46	985451870	68936	429.24	14060	14450	14050	18040	9720	13880	14295.17	0.00	0	23769	14120	14000	13850	13730	13580	14060	13790	575	4160	2500	9990	10	1	23008904	3304	-14.88	1.53	12	0.30	-965.00	9415.00	19500	20220831	-26.36	11600	20221013	23.79	16180	-11.25	20230713	12250	17.22	20230316	19500	-26.36	20220831	11600	23.79	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
30	20230828	120630	57	100.00	KOSPI		기계	N	N	N	N		N	14370	490	2	3.53	916898830	64170	399.56	14060	14450	14050	18040	9720	13880	14288.59	0.00	0	23701	14120	14000	13850	13730	13580	14060	13790	575	4160	2500	9990	10	1	23008904	3306	-14.89	1.53	12	0.28	-965.00	9415.00	19500	20220831	-26.31	11600	20221013	23.88	16180	-11.19	20230713	12250	17.31	20230316	19500	-26.31	20220831	11600	23.88	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
31	20230828	110625	57	100.00	KOSPI		기계	N	N	N	N		N	14420	540	2	3.89	795953030	55751	347.14	14060	14450	14050	18040	9720	13880	14276.93	0.00	0	21934	14120	14000	13850	13730	13580	14060	13790	575	4160	2500	9990	10	1	23008904	3318	-14.94	1.53	12	0.24	-965.00	9415.00	19500	20220831	-26.05	11600	20221013	24.31	16180	-10.88	20230713	12250	17.71	20230316	19500	-26.05	20220831	11600	24.31	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
32	20230828	100620	57	100.00	KOSPI		기계	N	N	N	N		N	14140	260	2	1.87	285178730	20120	125.28	14060	14350	14050	18040	9720	13880	14173.89	0.00	0	6353	14120	14000	13850	13730	13580	14060	13790	575	4160	2500	9990	10	1	23008904	3253	-14.65	1.50	12	0.09	-965.00	9415.00	19500	20220831	-27.49	11600	20221013	21.90	16180	-12.61	20230713	12250	15.43	20230316	19500	-27.49	20220831	11600	21.90	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
33	20230828	090631	57	100.00	KOSPI		기계	N	N	N	N		N	14170	290	2	2.09	67764960	4791	29.83	14060	14200	14050	18040	9720	13880	14144.22	0.00	0	-1048	14120	14000	13850	13730	13580	14060	13790	575	4160	2500	9990	10	1	23008904	3260	-14.68	1.51	12	0.02	-965.00	9415.00	19500	20220831	-27.33	11600	20221013	22.16	16180	-12.42	20230713	12250	15.67	20230316	19500	-27.33	20220831	11600	22.16	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
34	20230825	160626	57	100.00	KOSPI		기계	N	N	N	N		N	13880	10	2	0.07	222471140	16060	55.79	13780	13970	13700	18030	9710	13870	13852.50	0.00	0	-2775	14056	13962	13856	13762	13656	13910	13710	575	4160	2500	9980	10	1	23008904	3194	-14.38	1.47	12	0.07	-965.00	9415.00	19500	20220831	-28.82	11600	20221013	19.66	16180	-14.22	20230713	12250	13.31	20230316	19500	-28.82	20220831	11600	19.66	20221013	0.49	N	077970	2500	575 억		0	N	N	935	N	00	N
35	20230825	150629	57	100.00	KOSPI		기계	N	N	N	N		N	13810	-60	5	-0.43	208391160	15042	52.25	13780	13970	13700	18030	9710	13870	13853.95	0.00	0	-2722	14056	13962	13856	13762	13656	13910	13710	575	4160	2500	9980	10	1	23008904	3178	-14.31	1.47	12	0.07	-965.00	9415.00	19500	20220831	-29.18	11600	20221013	19.05	16180	-14.65	20230713	12250	12.73	20230316	19500	-29.18	20220831	11600	19.05	20221013	0.49	N	077970	2500	575 억		0	N	N	935	N	00	N
36	20230825	140627	57	100.00	KOSPI		기계	N	N	N	N		N	13810	-60	5	-0.43	198129030	14299	49.67	13780	13970	13700	18030	9710	13870	13856.15	0.00	0	-2337	14056	13962	13856	13762	13656	13910	13710	575	4160	2500	9980	10	1	23008904	3178	-14.31	1.47	12	0.06	-965.00	9415.00	19500	20220831	-29.18	11600	20221013	19.05	16180	-14.65	20230713	12250	12.73	20230316	19500	-29.18	20220831	11600	19.05	20221013	0.49	N	077970	2500	575 억		0	N	N	935	N	00	N
37	20230825	130625	57	100.00	KOSPI		기계	N	N	N	N		N	13830	-40	5	-0.29	161385260	11654	40.48	13780	13970	13700	18030	9710	13870	13848.06	0.00	0	-1442	14056	13962	13856	13762	13656	13910	13710	575	4160	2500	9980	10	1	23008904	3182	-14.33	1.47	12	0.05	-965.00	9415.00	19500	20220831	-29.08	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	19500	-29.08	20220831	11600	19.22	20221013	0.49	N	077970	2500	575 억		0	N	N	935	N	00	N
38	20230825	120625	57	100.00	KOSPI		기계	N	N	N	N		N	13920	50	2	0.36	143190360	10338	35.91	13780	13970	13700	18030	9710	13870	13850.88	0.00	0	-1342	14056	13962	13856	13762	13656	13910	13710	575	4160	2500	9980	10	1	23008904	3203	-14.42	1.48	12	0.04	-965.00	9415.00	19500	20220831	-28.62	11600	20221013	20.00	16180	-13.97	20230713	12250	13.63	20230316	19500	-28.62	20220831	11600	20.00	20221013	0.49	N	077970	2500	575 억		0	N	N	935	N	00	N
39	20230825	110627	57	100.00	KOSPI		기계	N	N	N	N		N	13890	20	2	0.14	123483600	8918	30.98	13780	13970	13700	18030	9710	13870	13846.56	0.00	0	-845	14056	13962	13856	13762	13656	13910	13710	575	4160	2500	9980	10	1	23008904	3196	-14.39	1.48	12	0.04	-965.00	9415.00	19500	20220831	-28.77	11600	20221013	19.74	16180	-14.15	20230713	12250	13.39	20230316	19500	-28.77	20220831	11600	19.74	20221013	0.49	N	077970	2500	575 억		0	N	N	935	N	00	N
40	20230825	100628	57	100.00	KOSPI		기계	N	N	N	N		N	13820	-50	5	-0.36	64952740	4708	16.35	13780	13970	13700	18030	9710	13870	13796.25	0.00	0	-183	14056	13962	13856	13762	13656	13910	13710	575	4160	2500	9980	10	1	23008904	3180	-14.32	1.47	12	0.02	-965.00	9415.00	19500	20220831	-29.13	11600	20221013	19.14	16180	-14.59	20230713	12250	12.82	20230316	19500	-29.13	20220831	11600	19.14	20221013	0.49	N	077970	2500	575 억		0	N	N	935	N	00	N
41	20230825	090625	57	100.00	KOSPI		기계	N	N	N	N		N	13780	-90	5	-0.65	6001980	437	1.52	13780	13780	13700	18030	9710	13870	13734.51	0.00	0	93	14056	13962	13856	13762	13656	13910	13710	575	4160	2500	9980	10	1	23008904	3171	-14.28	1.46	12	0.00	-965.00	9415.00	19500	20220831	-29.33	11600	20221013	18.79	16180	-14.83	20230713	12250	12.49	20230316	19500	-29.33	20220831	11600	18.79	20221013	0.49	N	077970	2500	575 억		0	N	N	935	N	00	N
42	20230824	160621	57	100.00	KOSPI		기계	N	N	N	N		N	13870	-40	5	-0.29	396987740	28685	117.64	13890	13950	13750	18080	9740	13910	13839.56	0.00	0	-4777	14156	14032	13916	13792	13676	13975	13735	575	4170	2500	10010	10	1	23008904	3191	-14.37	1.47	12	0.12	-965.00	9415.00	19500	20220831	-28.87	11600	20221013	19.57	16180	-14.28	20230713	12250	13.22	20230316	19500	-28.87	20220831	11600	19.57	20221013	0.48	N	077970	2500	575 억		0	N	N	935	N	00	N
43	20230824	150619	57	100.00	KOSPI		기계	N	N	N	N		N	13870	-40	5	-0.29	362831550	26216	107.51	13890	13950	13750	18080	9740	13910	13840.08	0.00	0	-5147	14156	14032	13916	13792	13676	13975	13735	575	4170	2500	10010	10	1	23008904	3191	-14.37	1.47	12	0.11	-965.00	9415.00	19500	20220831	-28.87	11600	20221013	19.57	16180	-14.28	20230713	12250	13.22	20230316	19500	-28.87	20220831	11600	19.57	20221013	0.48	N	077970	2500	575 억		0	N	N	0	N	00	N
44	20230824	140620	57	100.00	KOSPI		기계	N	N	N	N		N	13890	-20	5	-0.14	289671700	20926	85.82	13890	13950	13750	18080	9740	13910	13842.67	0.00	0	-5217	14156	14032	13916	13792	13676	13975	13735	575	4170	2500	10010	10	1	23008904	3196	-14.39	1.48	12	0.09	-965.00	9415.00	19500	20220831	-28.77	11600	20221013	19.74	16180	-14.15	20230713	12250	13.39	20230316	19500	-28.77	20220831	11600	19.74	20221013	0.48	N	077970	2500	575 억		0	N	N	0	N	00	N
45	20230824	130626	57	100.00	KOSPI		기계	N	N	N	N		N	13830	-80	5	-0.58	273853430	19786	81.14	13890	13950	13750	18080	9740	13910	13840.77	0.00	0	-4929	14156	14032	13916	13792	13676	13975	13735	575	4170	2500	10010	10	1	23008904	3182	-14.33	1.47	12	0.09	-965.00	9415.00	19500	20220831	-29.08	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	19500	-29.08	20220831	11600	19.22	20221013	0.48	N	077970	2500	575 억		0	N	N	0	N	00	N
46	20230824	120625	57	100.00	KOSPI		기계	N	N	N	N		N	13770	-140	5	-1.01	244498050	17659	72.42	13890	13950	13750	18080	9740	13910	13845.52	0.00	0	-5138	14156	14032	13916	13792	13676	13975	13735	575	4170	2500	10010	10	1	23008904	3168	-14.27	1.46	12	0.08	-965.00	9415.00	19500	20220831	-29.38	11600	20221013	18.71	16180	-14.89	20230713	12250	12.41	20230316	19500	-29.38	20220831	11600	18.71	20221013	0.48	N	077970	2500	575 억		0	N	N	0	N	00	N
47	20230824	110623	57	100.00	KOSPI		기계	N	N	N	N		N	13820	-90	5	-0.65	187417110	13519	55.44	13890	13950	13750	18080	9740	13910	13863.24	0.00	0	-4650	14156	14032	13916	13792	13676	13975	13735	575	4170	2500	10010	10	1	23008904	3180	-14.32	1.47	12	0.06	-965.00	9415.00	19500	20220831	-29.13	11600	20221013	19.14	16180	-14.59	20230713	12250	12.82	20230316	19500	-29.13	20220831	11600	19.14	20221013	0.48	N	077970	2500	575 억		0	N	N	0	N	00	N
48	20230824	100621	57	100.00	KOSPI		기계	N	N	N	N		N	13890	-20	5	-0.14	110613390	7963	32.66	13890	13950	13750	18080	9740	13910	13890.92	0.00	0	-3170	14156	14032	13916	13792	13676	13975	13735	575	4170	2500	10010	10	1	23008904	3196	-14.39	1.48	12	0.03	-965.00	9415.00	19500	20220831	-28.77	11600	20221013	19.74	16180	-14.15	20230713	12250	13.39	20230316	19500	-28.77	20220831	11600	19.74	20221013	0.48	N	077970	2500	575 억		0	N	N	0	N	00	N
49	20230824	090623	57	100.00	KOSPI		기계	N	N	N	N		N	13890	-20	5	-0.14	13050580	941	3.86	13890	13910	13750	18080	9740	13910	13868.84	0.00	0	-430	14156	14032	13916	13792	13676	13975	13735	575	4170	2500	10010	10	1	23008904	3196	-14.39	1.48	12	0.00	-965.00	9415.00	19500	20220831	-28.77	11600	20221013	19.74	16180	-14.15	20230713	12250	13.39	20230316	19500	-28.77	20220831	11600	19.74	20221013	0.48	N	077970	2500	575 억		0	N	N	0	N	00	N
50	20230823	160619	57	100.00	KOSPI		기계	N	N	N	N		N	13910	-140	5	-1.00	333686790	24084	46.54	14030	14040	13800	18260	9840	14050	13855.10	0.00	0	-6933	14390	14220	13970	13800	13550	14305	13885	575	4210	2500	10110	10	1	23008904	3201	-14.41	1.48	12	0.10	-965.00	9415.00	19500	20220831	-28.67	11600	20221013	19.91	16180	-14.03	20230713	12250	13.55	20230316	19500	-28.67	20220831	11600	19.91	20221013	0.47	N	077970	2500	575 억		0	N	N	7	N	00	N
51	20230823	150620	57	100.00	KOSPI		기계	N	N	N	N		N	13810	-240	5	-1.71	303514190	21906	42.33	14030	14040	13800	18260	9840	14050	13855.30	0.00	0	-6633	14390	14220	13970	13800	13550	14305	13885	575	4210	2500	10110	10	1	23008904	3178	-14.31	1.47	12	0.10	-965.00	9415.00	19500	20220831	-29.18	11600	20221013	19.05	16180	-14.65	20230713	12250	12.73	20230316	19500	-29.18	20220831	11600	19.05	20221013	0.47	N	077970	2500	575 억		0	N	N	7	N	00	N
52	20230823	140624	57	100.00	KOSPI		기계	N	N	N	N		N	13860	-190	5	-1.35	246342650	17770	34.34	14030	14040	13800	18260	9840	14050	13862.84	0.00	0	-4378	14390	14220	13970	13800	13550	14305	13885	575	4210	2500	10110	10	1	23008904	3189	-14.36	1.47	12	0.08	-965.00	9415.00	19500	20220831	-28.92	11600	20221013	19.48	16180	-14.34	20230713	12250	13.14	20230316	19500	-28.92	20220831	11600	19.48	20221013	0.47	N	077970	2500	575 억		0	N	N	7	N	00	N
53	20230823	130619	57	100.00	KOSPI		기계	N	N	N	N		N	13840	-210	5	-1.49	213753410	15417	29.79	14030	14040	13800	18260	9840	14050	13864.79	0.00	0	-3490	14390	14220	13970	13800	13550	14305	13885	575	4210	2500	10110	10	1	23008904	3184	-14.34	1.47	12	0.07	-965.00	9415.00	19500	20220831	-29.03	11600	20221013	19.31	16180	-14.46	20230713	12250	12.98	20230316	19500	-29.03	20220831	11600	19.31	20221013	0.47	N	077970	2500	575 억		0	N	N	7	N	00	N
54	20230823	120624	57	100.00	KOSPI		기계	N	N	N	N		N	13880	-170	5	-1.21	192211580	13863	26.79	14030	14040	13800	18260	9840	14050	13865.08	0.00	0	-3144	14390	14220	13970	13800	13550	14305	13885	575	4210	2500	10110	10	1	23008904	3194	-14.38	1.47	12	0.06	-965.00	9415.00	19500	20220831	-28.82	11600	20221013	19.66	16180	-14.22	20230713	12250	13.31	20230316	19500	-28.82	20220831	11600	19.66	20221013	0.47	N	077970	2500	575 억		0	N	N	7	N	00	N
55	20230823	110620	57	100.00	KOSPI		기계	N	N	N	N		N	13830	-220	5	-1.57	161622100	11668	22.55	14030	14030	13800	18260	9840	14050	13851.74	0.00	0	-3514	14390	14220	13970	13800	13550	14305	13885	575	4210	2500	10110	10	1	23008904	3182	-14.33	1.47	12	0.05	-965.00	9415.00	19500	20220831	-29.08	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	19500	-29.08	20220831	11600	19.22	20221013	0.47	N	077970	2500	575 억		0	N	N	7	N	00	N
56	20230823	100620	57	100.00	KOSPI		기계	N	N	N	N		N	13830	-220	5	-1.57	108364150	7819	15.11	14030	14030	13800	18260	9840	14050	13859.08	0.00	0	-2318	14390	14220	13970	13800	13550	14305	13885	575	4210	2500	10110	10	1	23008904	3182	-14.33	1.47	12	0.03	-965.00	9415.00	19500	20220831	-29.08	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	19500	-29.08	20220831	11600	19.22	20221013	0.47	N	077970	2500	575 억		0	N	N	7	N	00	N
57	20230823	090625	57	100.00	KOSPI		기계	N	N	N	N		N	13850	-200	5	-1.42	19258080	1379	2.66	14030	14030	13850	18260	9840	14050	13965.25	0.00	0	-725	14390	14220	13970	13800	13550	14305	13885	575	4210	2500	10110	10	1	23008904	3187	-14.35	1.47	12	0.01	-965.00	9415.00	19500	20220831	-28.97	11600	20221013	19.40	16180	-14.40	20230713	12250	13.06	20230316	19500	-28.97	20220831	11600	19.40	20221013	0.47	N	077970	2500	575 억		0	N	N	7	N	00	N
58	20230822	160617	57	100.00	KOSPI		기계	N	N	N	N		N	14050	-60	5	-0.43	715012050	51565	97.27	13920	14140	13720	18340	9880	14110	13865.90	0.00	0	-7802	14563	14336	14033	13806	13503	14450	13920	575	4230	2500	10150	10	1	23008904	3233	-14.56	1.49	12	0.22	-965.00	9415.00	19500	20220831	-27.95	11600	20221013	21.12	16180	-13.16	20230713	12250	14.69	20230316	19500	-27.95	20220831	11600	21.12	20221013	0.49	N	077970	2500	575 억		0	N	N	7	N	00	N
59	20230822	150618	57	100.00	KOSPI		기계	N	N	N	N		N	13770	-340	5	-2.41	634658490	45797	86.39	13920	14140	13720	18340	9880	14110	13858.02	0.00	0	-7293	14563	14336	14033	13806	13503	14450	13920	575	4230	2500	10150	10	1	23008904	3168	-14.27	1.46	12	0.20	-965.00	9415.00	19500	20220831	-29.38	11600	20221013	18.71	16180	-14.89	20230713	12250	12.41	20230316	19500	-29.38	20220831	11600	18.71	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
60	20230822	140621	57	100.00	KOSPI		기계	N	N	N	N		N	13830	-280	5	-1.98	569869150	41100	77.53	13920	14140	13720	18340	9880	14110	13865.37	0.00	0	-7001	14563	14336	14033	13806	13503	14450	13920	575	4230	2500	10150	10	1	23008904	3182	-14.33	1.47	12	0.18	-965.00	9415.00	19500	20220831	-29.08	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	19500	-29.08	20220831	11600	19.22	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
61	20230822	130617	57	100.00	KOSPI		기계	N	N	N	N		N	13920	-190	5	-1.35	517331570	37304	70.37	13920	14140	13720	18340	9880	14110	13867.93	0.00	0	-6648	14563	14336	14033	13806	13503	14450	13920	575	4230	2500	10150	10	1	23008904	3203	-14.42	1.48	12	0.16	-965.00	9415.00	19500	20220831	-28.62	11600	20221013	20.00	16180	-13.97	20230713	12250	13.63	20230316	19500	-28.62	20220831	11600	20.00	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
62	20230822	120607	57	100.00	KOSPI		기계	N	N	N	N		N	13910	-200	5	-1.42	463847810	33440	63.08	13920	14140	13720	18340	9880	14110	13870.98	0.00	0	-6661	14563	14336	14033	13806	13503	14450	13920	575	4230	2500	10150	10	1	23008904	3201	-14.41	1.48	12	0.15	-965.00	9415.00	19500	20220831	-28.67	11600	20221013	19.91	16180	-14.03	20230713	12250	13.55	20230316	19500	-28.67	20220831	11600	19.91	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
63	20230822	110615	57	100.00	KOSPI		기계	N	N	N	N		N	13950	-160	5	-1.13	429522980	30972	58.43	13920	14140	13720	18340	9880	14110	13868.03	0.00	0	-6834	14563	14336	14033	13806	13503	14450	13920	575	4230	2500	10150	10	1	23008904	3210	-14.46	1.48	12	0.13	-965.00	9415.00	19500	20220831	-28.46	11600	20221013	20.26	16180	-13.78	20230713	12250	13.88	20230316	19500	-28.46	20220831	11600	20.26	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
64	20230822	100612	57	100.00	KOSPI		기계	N	N	N	N		N	13810	-300	5	-2.13	346406380	24969	47.10	13920	14140	13720	18340	9880	14110	13873.36	0.00	0	-7406	14563	14336	14033	13806	13503	14450	13920	575	4230	2500	10150	10	1	23008904	3178	-14.31	1.47	12	0.11	-965.00	9415.00	19500	20220831	-29.18	11600	20221013	19.05	16180	-14.65	20230713	12250	12.73	20230316	19500	-29.18	20220831	11600	19.05	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
65	20230822	090616	57	100.00	KOSPI		기계	N	N	N	N		N	14070	-40	5	-0.28	28920730	2061	3.89	13920	14070	13920	18340	9880	14110	14032.00	0.00	0	-310	14563	14336	14033	13806	13503	14450	13920	575	4230	2500	10150	10	1	23008904	3237	-14.58	1.49	12	0.01	-965.00	9415.00	19500	20220831	-27.85	11600	20221013	21.29	16180	-13.04	20230713	12250	14.86	20230316	19500	-27.85	20220831	11600	21.29	20221013	0.49	N	077970	2500	575 억		0	N	N	0	N	00	N
66	20230821	160613	57	100.00	KOSPI		기계	N	N	N	N		N	14110	280	2	2.02	739958530	52463	70.46	13730	14260	13730	17970	9690	13830	14104.40	0.00	0	8328	14516	14172	13956	13612	13396	14065	13505	575	4140	2500	9950	10	1	23008904	3247	-14.62	1.50	12	0.23	-965.00	9415.00	19500	20220831	-27.64	11600	20221013	21.64	16180	-12.79	20230713	12250	15.18	20230316	19500	-27.64	20220831	11600	21.64	20221013	0.50	N	077970	2500	575 억		0	N	N	193	N	00	N
67	20230821	150618	57	100.00	KOSPI		기계	N	N	N	N		N	13980	150	2	1.08	709168540	50279	67.53	13730	14260	13730	17970	9690	13830	14104.69	0.00	0	8610	14516	14172	13956	13612	13396	14065	13505	575	4140	2500	9950	10	1	23008904	3217	-14.49	1.48	12	0.22	-965.00	9415.00	19500	20220831	-28.31	11600	20221013	20.52	16180	-13.60	20230713	12250	14.12	20230316	19500	-28.31	20220831	11600	20.52	20221013	0.50	N	077970	2500	575 억		0	N	N	193	N	00	N
68	20230821	140616	57	100.00	KOSPI		기계	N	N	N	N		N	14120	290	2	2.10	656369230	46522	62.48	13730	14260	13730	17970	9690	13830	14108.82	0.00	0	9567	14516	14172	13956	13612	13396	14065	13505	575	4140	2500	9950	10	1	23008904	3249	-14.63	1.50	12	0.20	-965.00	9415.00	19500	20220831	-27.59	11600	20221013	21.72	16180	-12.73	20230713	12250	15.27	20230316	19500	-27.59	20220831	11600	21.72	20221013	0.50	N	077970	2500	575 억		0	N	N	193	N	00	N
69	20230821	130621	57	100.00	KOSPI		기계	N	N	N	N		N	14140	310	2	2.24	621948960	44080	59.20	13730	14260	13730	17970	9690	13830	14109.58	0.00	0	9326	14516	14172	13956	13612	13396	14065	13505	575	4140	2500	9950	10	1	23008904	3253	-14.65	1.50	12	0.19	-965.00	9415.00	19500	20220831	-27.49	11600	20221013	21.90	16180	-12.61	20230713	12250	15.43	20230316	19500	-27.49	20220831	11600	21.90	20221013	0.50	N	077970	2500	575 억		0	N	N	193	N	00	N
70	20230821	120620	57	100.00	KOSPI		기계	N	N	N	N		N	14080	250	2	1.81	596099700	42249	56.74	13730	14260	13730	17970	9690	13830	14109.24	0.00	0	9414	14516	14172	13956	13612	13396	14065	13505	575	4140	2500	9950	10	1	23008904	3240	-14.59	1.50	12	0.18	-965.00	9415.00	19500	20220831	-27.79	11600	20221013	21.38	16180	-12.98	20230713	12250	14.94	20230316	19500	-27.79	20220831	11600	21.38	20221013	0.50	N	077970	2500	575 억		0	N	N	193	N	00	N
71	20230821	110615	57	100.00	KOSPI		기계	N	N	N	N		N	14200	370	2	2.68	535658850	37971	51.00	13730	14260	13730	17970	9690	13830	14107.09	0.00	0	9243	14516	14172	13956	13612	13396	14065	13505	575	4140	2500	9950	10	1	23008904	3267	-14.72	1.51	12	0.17	-965.00	9415.00	19500	20220831	-27.18	11600	20221013	22.41	16180	-12.24	20230713	12250	15.92	20230316	19500	-27.18	20220831	11600	22.41	20221013	0.50	N	077970	2500	575 억		0	N	N	193	N	00	N
72	20230821	100614	57	100.00	KOSPI		기계	N	N	N	N		N	13960	130	2	0.94	274948530	19496	26.18	13730	14260	13730	17970	9690	13830	14102.89	0.00	0	4283	14516	14172	13956	13612	13396	14065	13505	575	4140	2500	9950	10	1	23008904	3212	-14.47	1.48	12	0.08	-965.00	9415.00	19500	20220831	-28.41	11600	20221013	20.34	16180	-13.72	20230713	12250	13.96	20230316	19500	-28.41	20220831	11600	20.34	20221013	0.50	N	077970	2500	575 억		0	N	N	193	N	00	N
73	20230821	090621	57	100.00	KOSPI		기계	N	N	N	N		N	14080	250	2	1.81	57970870	4146	5.57	13730	14200	13730	17970	9690	13830	13982.55	0.00	0	919	14516	14172	13956	13612	13396	14065	13505	575	4140	2500	9950	10	1	23008904	3240	-14.59	1.50	12	0.02	-965.00	9415.00	19500	20220831	-27.79	11600	20221013	21.38	16180	-12.98	20230713	12250	14.94	20230316	19500	-27.79	20220831	11600	21.38	20221013	0.50	N	077970	2500	575 억		0	N	N	193	N	00	N
74	20230818	160615	57	100.00	KOSPI		기계	N	N	N	N		N	13830	-300	5	-2.12	1019017210	73204	127.44	14090	14300	13740	18360	9900	14130	13920.24	0.00	0	-10713	14710	14420	14100	13810	13490	14565	13955	575	4230	2500	10170	10	1	23008904	3182	-14.33	1.47	12	0.32	-965.00	9415.00	19500	20220831	-29.08	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	19500	-29.08	20220831	11600	19.22	20221013	0.51	N	077970	2500	575 억		0	N	N	193	N	00	N
75	20230818	150608	57	100.00	KOSPI		기계	N	N	N	N		N	13960	-170	5	-1.20	980177560	70396	122.56	14090	14300	13740	18360	9900	14130	13923.77	0.00	0	-10239	14710	14420	14100	13810	13490	14565	13955	575	4230	2500	10170	10	1	23008904	3212	-14.47	1.48	12	0.31	-965.00	9415.00	19500	20220831	-28.41	11600	20221013	20.34	16180	-13.72	20230713	12250	13.96	20230316	19500	-28.41	20220831	11600	20.34	20221013	0.51	N	077970	2500	575 억		0	N	N	254	N	00	N
76	20230818	140614	57	100.00	KOSPI		기계	N	N	N	N		N	13900	-230	5	-1.63	868188290	62312	108.48	14090	14300	13740	18360	9900	14130	13932.92	0.00	0	-8157	14710	14420	14100	13810	13490	14565	13955	575	4230	2500	10170	10	1	23008904	3198	-14.40	1.48	12	0.27	-965.00	9415.00	19500	20220831	-28.72	11600	20221013	19.83	16180	-14.09	20230713	12250	13.47	20230316	19500	-28.72	20220831	11600	19.83	20221013	0.51	N	077970	2500	575 억		0	N	N	254	N	00	N
77	20230818	130609	57	100.00	KOSPI		기계	N	N	N	N		N	13930	-200	5	-1.42	812848730	58334	101.56	14090	14300	13740	18360	9900	14130	13934.39	0.00	0	-6638	14710	14420	14100	13810	13490	14565	13955	575	4230	2500	10170	10	1	23008904	3205	-14.44	1.48	12	0.25	-965.00	9415.00	19500	20220831	-28.56	11600	20221013	20.09	16180	-13.91	20230713	12250	13.71	20230316	19500	-28.56	20220831	11600	20.09	20221013	0.51	N	077970	2500	575 억		0	N	N	254	N	00	N
78	20230818	120620	57	100.00	KOSPI		기계	N	N	N	N		N	14140	10	2	0.07	740537920	53160	92.55	14090	14300	13740	18360	9900	14130	13930.36	0.00	0	-6927	14710	14420	14100	13810	13490	14565	13955	575	4230	2500	10170	10	1	23008904	3253	-14.65	1.50	12	0.23	-965.00	9415.00	19500	20220831	-27.49	11600	20221013	21.90	16180	-12.61	20230713	12250	15.43	20230316	19500	-27.49	20220831	11600	21.90	20221013	0.51	N	077970	2500	575 억		0	N	N	254	N	00	N
79	20230818	110613	57	100.00	KOSPI		기계	N	N	N	N		N	13910	-220	5	-1.56	540128610	38893	67.71	14090	14300	13740	18360	9900	14130	13887.55	0.00	0	-5493	14710	14420	14100	13810	13490	14565	13955	575	4230	2500	10170	10	1	23008904	3201	-14.41	1.48	12	0.17	-965.00	9415.00	19500	20220831	-28.67	11600	20221013	19.91	16180	-14.03	20230713	12250	13.55	20230316	19500	-28.67	20220831	11600	19.91	20221013	0.51	N	077970	2500	575 억		0	N	N	254	N	00	N
80	20230818	100614	57	100.00	KOSPI		기계	N	N	N	N		N	13870	-260	5	-1.84	364295490	26175	45.57	14090	14300	13770	18360	9900	14130	13917.69	0.00	0	-3920	14710	14420	14100	13810	13490	14565	13955	575	4230	2500	10170	10	1	23008904	3191	-14.37	1.47	12	0.11	-965.00	9415.00	19500	20220831	-28.87	11600	20221013	19.57	16180	-14.28	20230713	12250	13.22	20230316	19500	-28.87	20220831	11600	19.57	20221013	0.51	N	077970	2500	575 억		0	N	N	254	N	00	N
81	20230818	090615	57	100.00	KOSPI		기계	N	N	N	N		N	13940	-190	5	-1.34	33170200	2389	4.16	14090	14090	13800	18360	9900	14130	13884.55	0.00	0	7	14710	14420	14100	13810	13490	14565	13955	575	4230	2500	10170	10	1	23008904	3207	-14.45	1.48	12	0.01	-965.00	9415.00	19500	20220831	-28.51	11600	20221013	20.17	16180	-13.84	20230713	12250	13.80	20230316	19500	-28.51	20220831	11600	20.17	20221013	0.51	N	077970	2500	575 억		0	N	N	254	N	00	N
82	20230817	160614	57	100.00	KOSPI		기계	N	N	N	N		N	14130	-120	5	-0.84	797268540	57093	14.34	14110	14390	13780	18520	9980	14250	13963.55	0.00	0	-11376	16316	15282	14466	13432	12616	15800	13950	575	4270	2500	10260	10	1	23008904	3251	-14.64	1.50	12	0.25	-965.00	9415.00	19500	20220831	-27.54	11600	20221013	21.81	16180	-12.67	20230713	12250	15.35	20230316	19500	-27.54	20220831	11600	21.81	20221013	0.52	N	077970	2500	575 억		0	N	N	254	N	00	N
83	20230817	150618	57	100.00	KOSPI		기계	N	N	N	N		N	13890	-360	5	-2.53	723893630	51881	13.03	14110	14390	13780	18520	9980	14250	13952.03	0.00	0	-10612	16316	15282	14466	13432	12616	15800	13950	575	4270	2500	10260	10	1	23008904	3196	-14.39	1.48	12	0.23	-965.00	9415.00	19500	20220831	-28.77	11600	20221013	19.74	16180	-14.15	20230713	12250	13.39	20230316	19500	-28.77	20220831	11600	19.74	20221013	0.52	N	077970	2500	575 억		0	N	N	42	N	00	N
84	20230817	140613	57	100.00	KOSPI		기계	N	N	N	N		N	14040	-210	5	-1.47	654456390	46897	11.78	14110	14390	13780	18520	9980	14250	13954.16	0.00	0	-11059	16316	15282	14466	13432	12616	15800	13950	575	4270	2500	10260	10	1	23008904	3230	-14.55	1.49	12	0.20	-965.00	9415.00	19500	20220831	-28.00	11600	20221013	21.03	16180	-13.23	20230713	12250	14.61	20230316	19500	-28.00	20220831	11600	21.03	20221013	0.52	N	077970	2500	575 억		0	N	N	42	N	00	N
85	20230817	130611	57	100.00	KOSPI		기계	N	N	N	N		N	14000	-250	5	-1.75	600091550	43013	10.80	14110	14390	13780	18520	9980	14250	13950.26	0.00	0	-12723	16316	15282	14466	13432	12616	15800	13950	575	4270	2500	10260	10	1	23008904	3221	-14.51	1.49	12	0.19	-965.00	9415.00	19500	20220831	-28.21	11600	20221013	20.69	16180	-13.47	20230713	12250	14.29	20230316	19500	-28.21	20220831	11600	20.69	20221013	0.52	N	077970	2500	575 억		0	N	N	42	N	00	N
86	20230817	120614	57	100.00	KOSPI		기계	N	N	N	N		N	14090	-160	5	-1.12	576041550	41301	10.37	14110	14390	13780	18520	9980	14250	13946.20	0.00	0	-12711	16316	15282	14466	13432	12616	15800	13950	575	4270	2500	10260	10	1	23008904	3242	-14.60	1.50	12	0.18	-965.00	9415.00	19500	20220831	-27.74	11600	20221013	21.47	16180	-12.92	20230713	12250	15.02	20230316	19500	-27.74	20220831	11600	21.47	20221013	0.52	N	077970	2500	575 억		0	N	N	42	N	00	N
87	20230817	110612	57	100.00	KOSPI		기계	N	N	N	N		N	13880	-370	5	-2.60	538745560	38630	9.70	14110	14390	13780	18520	9980	14250	13945.01	0.00	0	-13055	16316	15282	14466	13432	12616	15800	13950	575	4270	2500	10260	10	1	23008904	3194	-14.38	1.47	12	0.17	-965.00	9415.00	19500	20220831	-28.82	11600	20221013	19.66	16180	-14.22	20230713	12250	13.31	20230316	19500	-28.82	20220831	11600	19.66	20221013	0.52	N	077970	2500	575 억		0	N	N	42	N	00	N
88	20230817	100610	57	100.00	KOSPI		기계	N	N	N	N		N	13890	-360	5	-2.53	437585660	31340	7.87	14110	14390	13780	18520	9980	14250	13961.03	0.00	0	-10920	16316	15282	14466	13432	12616	15800	13950	575	4270	2500	10260	10	1	23008904	3196	-14.39	1.48	12	0.14	-965.00	9415.00	19500	20220831	-28.77	11600	20221013	19.74	16180	-14.15	20230713	12250	13.39	20230316	19500	-28.77	20220831	11600	19.74	20221013	0.52	N	077970	2500	575 억		0	N	N	42	N	00	N
89	20230817	090609	57	100.00	KOSPI		기계	N	N	N	N		N	14280	30	2	0.21	80867210	5688	1.43	14110	14390	14110	18520	9980	14250	14216.19	0.00	0	-1011	16316	15282	14466	13432	12616	15800	13950	575	4270	2500	10260	10	1	23008904	3286	-14.80	1.52	12	0.02	-965.00	9415.00	19500	20220831	-26.77	11600	20221013	23.10	16180	-11.74	20230713	12250	16.57	20230316	19500	-26.77	20220831	11600	23.10	20221013	0.52	N	077970	2500	575 억		0	N	N	42	N	00	N
90	20230816	160612	57	100.00	KOSPI		기계	N	N	N	N		N	14250	260	2	1.86	5833712860	395729	524.32	13650	15500	13650	18180	9800	13990	14741.69	0.00	0	7445	14843	14416	14073	13646	13303	14245	13475	575	4190	2500	10070	10	1	23008904	3279	-14.77	1.51	12	1.72	-965.00	9415.00	19500	20220831	-26.92	11600	20221013	22.84	16180	-11.93	20230713	12250	16.33	20230316	19500	-26.92	20220831	11600	22.84	20221013	0.52	N	077970	2500	575 억		0	N	N	42	N	00	N
91	20230816	150612	57	100.00	KOSPI		기계	N	N	N	N		N	14070	80	2	0.57	5666179150	383942	508.70	13650	15500	13650	18180	9800	13990	14757.90	0.00	0	7099	14843	14416	14073	13646	13303	14245	13475	575	4190	2500	10070	10	1	23008904	3237	-14.58	1.49	12	1.67	-965.00	9415.00	19500	20220831	-27.85	11600	20221013	21.29	16180	-13.04	20230713	12250	14.86	20230316	19500	-27.85	20220831	11600	21.29	20221013	0.52	N	077970	2500	575 억		0	N	N	0	N	00	N
92	20230816	140611	57	100.00	KOSPI		기계	N	N	N	N		N	15010	1020	2	7.29	1195932040	84136	111.48	13650	15010	13650	18180	9800	13990	14214.27	0.00	0	10597	14843	14416	14073	13646	13303	14245	13475	575	4190	2500	10070	10	1	23008904	3454	-15.55	1.59	12	0.37	-965.00	9415.00	19500	20220831	-23.03	11600	20221013	29.40	16180	-7.23	20230713	12250	22.53	20230316	19500	-23.03	20220831	11600	29.40	20221013	0.52	N	077970	2500	575 억		0	Y	N	0	N	00	N
93	20230816	130611	57	100.00	KOSPI		기계	N	N	N	N		N	14260	270	2	1.93	699250190	49854	66.05	13650	14480	13650	18180	9800	13990	14025.96	0.00	0	2363	14843	14416	14073	13646	13303	14245	13475	575	4190	2500	10070	10	1	23008904	3281	-14.78	1.51	12	0.22	-965.00	9415.00	19500	20220831	-26.87	11600	20221013	22.93	16180	-11.87	20230713	12250	16.41	20230316	19500	-26.87	20220831	11600	22.93	20221013	0.52	N	077970	2500	575 억		0	N	N	0	N	00	N
94	20230816	120619	57	100.00	KOSPI		기계	N	N	N	N		N	14120	130	2	0.93	410028340	29634	39.26	13650	14120	13650	18180	9800	13990	13836.42	0.00	0	2623	14843	14416	14073	13646	13303	14245	13475	575	4190	2500	10070	10	1	23008904	3249	-14.63	1.50	12	0.13	-965.00	9415.00	19500	20220831	-27.59	11600	20221013	21.72	16180	-12.73	20230713	12250	15.27	20230316	19500	-27.59	20220831	11600	21.72	20221013	0.52	N	077970	2500	575 억		0	N	N	0	N	00	N
95	20230816	110615	57	100.00	KOSPI		기계	N	N	N	N		N	13840	-150	5	-1.07	312828250	22692	30.07	13650	14000	13650	18180	9800	13990	13785.84	0.00	0	-334	14843	14416	14073	13646	13303	14245	13475	575	4190	2500	10070	10	1	23008904	3184	-14.34	1.47	12	0.10	-965.00	9415.00	19500	20220831	-29.03	11600	20221013	19.31	16180	-14.46	20230713	12250	12.98	20230316	19500	-29.03	20220831	11600	19.31	20221013	0.52	N	077970	2500	575 억		0	N	N	0	N	00	N
96	20230816	100613	57	100.00	KOSPI		기계	N	N	N	N		N	13700	-290	5	-2.07	192148830	13970	18.51	13650	13960	13650	18180	9800	13990	13754.39	0.00	0	-507	14843	14416	14073	13646	13303	14245	13475	575	4190	2500	10070	10	1	23008904	3152	-14.20	1.46	12	0.06	-965.00	9415.00	19500	20220831	-29.74	11600	20221013	18.10	16180	-15.33	20230713	12250	11.84	20230316	19500	-29.74	20220831	11600	18.10	20221013	0.52	N	077970	2500	575 억		0	N	N	0	N	00	N
97	20230816	090611	57	100.00	KOSPI		기계	N	N	N	N		N	13830	-160	5	-1.14	66067770	4816	6.38	13650	13830	13650	18180	9800	13990	13718.39	0.00	0	331	14843	14416	14073	13646	13303	14245	13475	575	4190	2500	10070	10	1	23008904	3182	-14.33	1.47	12	0.02	-965.00	9415.00	19500	20220831	-29.08	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	19500	-29.08	20220831	11600	19.22	20221013	0.52	N	077970	2500	575 억		0	N	N	0	N	00	N
98	20230814	160606	57	100.00	KOSPI		기계	N	N	N	N		N	13990	-380	5	-2.64	1051013610	75192	188.70	14500	14500	13730	18680	10060	14370	13977.73	0.00	0	-18540	14836	14602	14436	14202	14036	14720	14320	575	4310	2500	10340	10	1	23008904	3219	-14.50	1.49	12	0.33	-965.00	9415.00	19500	20220831	-28.26	11600	20221013	20.60	16180	-13.54	20230713	12250	14.20	20230316	19500	-28.26	20220831	11600	20.60	20221013	0.55	N	077970	2500	575 억		0	N	N	15	N	00	N
99	20230814	150603	57	100.00	KOSPI		기계	N	N	N	N		N	13930	-440	5	-3.06	1012829950	72457	181.84	14500	14500	13730	18680	10060	14370	13978.36	0.00	0	-17629	14836	14602	14436	14202	14036	14720	14320	575	4310	2500	10340	10	1	23008904	3205	-14.44	1.48	12	0.31	-965.00	9415.00	19500	20220831	-28.56	11600	20221013	20.09	16180	-13.91	20230713	12250	13.71	20230316	19500	-28.56	20220831	11600	20.09	20221013	0.55	N	077970	2500	575 억		0	N	N	15	N	00	N
100	20230814	140605	57	100.00	KOSPI		기계	N	N	N	N		N	13790	-580	5	-4.04	871889930	62276	156.29	14500	14500	13730	18680	10060	14370	14000.42	0.00	0	-17700	14836	14602	14436	14202	14036	14720	14320	575	4310	2500	10340	10	1	23008904	3173	-14.29	1.46	12	0.27	-965.00	9415.00	19500	20220831	-29.28	11600	20221013	18.88	16180	-14.77	20230713	12250	12.57	20230316	19500	-29.28	20220831	11600	18.88	20221013	0.55	N	077970	2500	575 억		0	N	N	15	N	00	N
101	20230814	130601	57	100.00	KOSPI		기계	N	N	N	N		N	13750	-620	5	-4.31	779988510	55609	139.56	14500	14500	13740	18680	10060	14370	14026.30	0.00	0	-16383	14836	14602	14436	14202	14036	14720	14320	575	4310	2500	10340	10	1	23008904	3164	-14.25	1.46	12	0.24	-965.00	9415.00	19500	20220831	-29.49	11600	20221013	18.53	16180	-15.02	20230713	12250	12.24	20230316	19500	-29.49	20220831	11600	18.53	20221013	0.55	N	077970	2500	575 억		0	N	N	15	N	00	N
102	20230814	120602	57	100.00	KOSPI		기계	N	N	N	N		N	13790	-580	5	-4.04	687955750	48936	122.81	14500	14500	13740	18680	10060	14370	14058.28	0.00	0	-15959	14836	14602	14436	14202	14036	14720	14320	575	4310	2500	10340	10	1	23008904	3173	-14.29	1.46	12	0.21	-965.00	9415.00	19500	20220831	-29.28	11600	20221013	18.88	16180	-14.77	20230713	12250	12.57	20230316	19500	-29.28	20220831	11600	18.88	20221013	0.55	N	077970	2500	575 억		0	N	N	15	N	00	N
103	20230814	110600	57	100.00	KOSPI		기계	N	N	N	N		N	13870	-500	5	-3.48	603852570	42844	107.52	14500	14500	13870	18680	10060	14370	14094.22	0.00	0	-14713	14836	14602	14436	14202	14036	14720	14320	575	4310	2500	10340	10	1	23008904	3191	-14.37	1.47	12	0.19	-965.00	9415.00	19500	20220831	-28.87	11600	20221013	19.57	16180	-14.28	20230713	12250	13.22	20230316	19500	-28.87	20220831	11600	19.57	20221013	0.55	N	077970	2500	575 억		0	N	N	15	N	00	N
104	20230814	100600	57	100.00	KOSPI		기계	N	N	N	N		N	13980	-390	5	-2.71	358965570	25309	63.52	14500	14500	13960	18680	10060	14370	14183.32	0.00	0	-7728	14836	14602	14436	14202	14036	14720	14320	575	4310	2500	10340	10	1	23008904	3217	-14.49	1.48	12	0.11	-965.00	9415.00	19500	20220831	-28.31	11600	20221013	20.52	16180	-13.60	20230713	12250	14.12	20230316	19500	-28.31	20220831	11600	20.52	20221013	0.55	N	077970	2500	575 억		0	N	N	15	N	00	N
105	20230814	090600	57	100.00	KOSPI		기계	N	N	N	N		N	14270	-100	5	-0.70	26977260	1879	4.72	14500	14500	14260	18680	10060	14370	14357.24	0.00	0	-1512	14836	14602	14436	14202	14036	14720	14320	575	4310	2500	10340	10	1	23008904	3283	-14.79	1.52	12	0.01	-965.00	9415.00	19500	20220831	-26.82	11600	20221013	23.02	16180	-11.80	20230713	12250	16.49	20230316	19500	-26.82	20220831	11600	23.02	20221013	0.55	N	077970	2500	575 억		0	N	N	15	N	00	N
106	20230811	160600	57	100.00	KOSPI		기계	N	N	N	N		N	14370	10	2	0.07	572381540	39737	83.63	14270	14670	14270	18660	10060	14360	14404.27	0.00	0	7859	14740	14550	14400	14210	14060	14475	14135	575	4300	2500	10330	10	1	23008904	3306	-14.89	1.53	12	0.17	-965.00	9415.00	19500	20220831	-26.31	11600	20221013	23.88	16180	-11.19	20230713	12250	17.31	20230316	19500	-26.31	20220831	11600	23.88	20221013	0.55	N	077970	2500	575 억		0	N	N	15	N	00	N
107	20230811	150557	57	100.00	KOSPI		기계	N	N	N	N		N	14310	-50	5	-0.35	550791400	38230	80.46	14270	14670	14270	18660	10060	14360	14407.31	0.00	0	7462	14740	14550	14400	14210	14060	14475	14135	575	4300	2500	10330	10	1	23008904	3293	-14.83	1.52	12	0.17	-965.00	9415.00	19500	20220831	-26.62	11600	20221013	23.36	16180	-11.56	20230713	12250	16.82	20230316	19500	-26.62	20220831	11600	23.36	20221013	0.55	N	077970	2500	575 억		0	N	N	64	N	00	N
108	20230811	140558	57	100.00	KOSPI		기계	N	N	N	N		N	14320	-40	5	-0.28	469166160	32527	68.46	14270	14670	14270	18660	10060	14360	14423.90	0.00	0	6584	14740	14550	14400	14210	14060	14475	14135	575	4300	2500	10330	10	1	23008904	3295	-14.84	1.52	12	0.14	-965.00	9415.00	19500	20220831	-26.56	11600	20221013	23.45	16180	-11.50	20230713	12250	16.90	20230316	19500	-26.56	20220831	11600	23.45	20221013	0.55	N	077970	2500	575 억		0	N	N	64	N	00	N
109	20230811	130555	57	100.00	KOSPI		기계	N	N	N	N		N	14410	50	2	0.35	446214140	30926	65.09	14270	14670	14270	18660	10060	14360	14428.45	0.00	0	6278	14740	14550	14400	14210	14060	14475	14135	575	4300	2500	10330	10	1	23008904	3316	-14.93	1.53	12	0.13	-965.00	9415.00	19500	20220831	-26.10	11600	20221013	24.22	16180	-10.94	20230713	12250	17.63	20230316	19500	-26.10	20220831	11600	24.22	20221013	0.55	N	077970	2500	575 억		0	N	N	64	N	00	N
110	20230811	120552	57	100.00	KOSPI		기계	N	N	N	N		N	14370	10	2	0.07	420896230	29167	61.39	14270	14670	14270	18660	10060	14360	14430.56	0.00	0	5841	14740	14550	14400	14210	14060	14475	14135	575	4300	2500	10330	10	1	23008904	3306	-14.89	1.53	12	0.13	-965.00	9415.00	19500	20220831	-26.31	11600	20221013	23.88	16180	-11.19	20230713	12250	17.31	20230316	19500	-26.31	20220831	11600	23.88	20221013	0.55	N	077970	2500	575 억		0	N	N	64	N	00	N
111	20230811	110551	57	100.00	KOSPI		기계	N	N	N	N		N	14420	60	2	0.42	263338590	18184	38.27	14270	14670	14270	18660	10060	14360	14481.88	0.00	0	5230	14740	14550	14400	14210	14060	14475	14135	575	4300	2500	10330	10	1	23008904	3318	-14.94	1.53	12	0.08	-965.00	9415.00	19500	20220831	-26.05	11600	20221013	24.31	16180	-10.88	20230713	12250	17.71	20230316	19500	-26.05	20220831	11600	24.31	20221013	0.55	N	077970	2500	575 억		0	N	N	64	N	00	N
112	20230811	100549	57	100.00	KOSPI		기계	N	N	N	N		N	14550	190	2	1.32	150598270	10440	21.97	14270	14570	14270	18660	10060	14360	14425.12	0.00	0	1441	14740	14550	14400	14210	14060	14475	14135	575	4300	2500	10330	10	1	23008904	3348	-15.08	1.55	12	0.05	-965.00	9415.00	19500	20220831	-25.38	11600	20221013	25.43	16180	-10.07	20230713	12250	18.78	20230316	19500	-25.38	20220831	11600	25.43	20221013	0.55	N	077970	2500	575 억		0	N	N	64	N	00	N
113	20230811	090556	57	100.00	KOSPI		기계	N	N	N	N		N	14360	0	3	0.00	16136230	1127	2.37	14270	14440	14270	18660	10060	14360	14317.86	0.00	0	-202	14740	14550	14400	14210	14060	14475	14135	575	4300	2500	10330	10	1	23008904	3304	-14.88	1.53	12	0.00	-965.00	9415.00	19500	20220831	-26.36	11600	20221013	23.79	16180	-11.25	20230713	12250	17.22	20230316	19500	-26.36	20220831	11600	23.79	20221013	0.55	N	077970	2500	575 억		0	N	N	64	N	00	N
114	20230810	160551	57	100.00	KOSPI		기계	N	N	N	N		N	14360	-230	5	-1.58	677948130	47237	63.30	14590	14590	14250	18960	10220	14590	14352.05	0.00	0	-6478	15076	14832	14546	14302	14016	14690	14160	575	4370	2500	10500	10	1	23008904	3304	-14.88	1.53	12	0.21	-965.00	9415.00	19500	20220831	-26.36	11600	20221013	23.79	16180	-11.25	20230713	12250	17.22	20230316	19500	-26.36	20220831	11600	23.79	20221013	0.48	N	077970	2500	575 억		0	N	N	64	N	00	N
115	20230810	150549	57	100.00	KOSPI		기계	N	N	N	N		N	14360	-230	5	-1.58	650993220	45360	60.79	14590	14590	14250	18960	10220	14590	14351.70	0.00	0	-6623	15076	14832	14546	14302	14016	14690	14160	575	4370	2500	10500	10	1	23008904	3304	-14.88	1.53	12	0.20	-965.00	9415.00	19500	20220831	-26.36	11600	20221013	23.79	16180	-11.25	20230713	12250	17.22	20230316	19500	-26.36	20220831	11600	23.79	20221013	0.48	N	077970	2500	575 억		0	N	N	36	N	00	N
116	20230810	140548	57	100.00	KOSPI		기계	N	N	N	N		N	14370	-220	5	-1.51	592781840	41315	55.37	14590	14590	14250	18960	10220	14590	14347.86	0.00	0	-5382	15076	14832	14546	14302	14016	14690	14160	575	4370	2500	10500	10	1	23008904	3306	-14.89	1.53	12	0.18	-965.00	9415.00	19500	20220831	-26.31	11600	20221013	23.88	16180	-11.19	20230713	12250	17.31	20230316	19500	-26.31	20220831	11600	23.88	20221013	0.48	N	077970	2500	575 억		0	N	N	36	N	00	N
117	20230810	130544	57	100.00	KOSPI		기계	N	N	N	N		N	14290	-300	5	-2.06	454924970	31695	42.48	14590	14590	14270	18960	10220	14590	14353.21	0.00	0	-3559	15076	14832	14546	14302	14016	14690	14160	575	4370	2500	10500	10	1	23008904	3288	-14.81	1.52	12	0.14	-965.00	9415.00	19500	20220831	-26.72	11600	20221013	23.19	16180	-11.68	20230713	12250	16.65	20230316	19500	-26.72	20220831	11600	23.19	20221013	0.48	N	077970	2500	575 억		0	N	N	36	N	00	N
118	20230810	120552	57	100.00	KOSPI		기계	N	N	N	N		N	14320	-270	5	-1.85	390894180	27217	36.47	14590	14590	14280	18960	10220	14590	14362.13	0.00	0	-2451	15076	14832	14546	14302	14016	14690	14160	575	4370	2500	10500	10	1	23008904	3295	-14.84	1.52	12	0.12	-965.00	9415.00	19500	20220831	-26.56	11600	20221013	23.45	16180	-11.50	20230713	12250	16.90	20230316	19500	-26.56	20220831	11600	23.45	20221013	0.48	N	077970	2500	575 억		0	N	N	36	N	00	N
119	20230810	110553	57	100.00	KOSPI		기계	N	N	N	N		N	14430	-160	5	-1.10	318443650	22162	29.70	14590	14590	14280	18960	10220	14590	14368.90	0.00	0	-1465	15076	14832	14546	14302	14016	14690	14160	575	4370	2500	10500	10	1	23008904	3320	-14.95	1.53	12	0.10	-965.00	9415.00	19500	20220831	-26.00	11600	20221013	24.40	16180	-10.82	20230713	12250	17.80	20230316	19500	-26.00	20220831	11600	24.40	20221013	0.48	N	077970	2500	575 억		0	N	N	36	N	00	N
120	20230810	100551	57	100.00	KOSPI		기계	N	N	N	N		N	14300	-290	5	-1.99	243553830	16929	22.69	14590	14590	14300	18960	10220	14590	14386.78	0.00	0	-801	15076	14832	14546	14302	14016	14690	14160	575	4370	2500	10500	10	1	23008904	3290	-14.82	1.52	12	0.07	-965.00	9415.00	19500	20220831	-26.67	11600	20221013	23.28	16180	-11.62	20230713	12250	16.73	20230316	19500	-26.67	20220831	11600	23.28	20221013	0.48	N	077970	2500	575 억		0	N	N	36	N	00	N
121	20230810	090556	57	100.00	KOSPI		기계	N	N	N	N		N	14370	-220	5	-1.51	25580670	1772	2.37	14590	14590	14300	18960	10220	14590	14436.04	0.00	0	438	15076	14832	14546	14302	14016	14690	14160	575	4370	2500	10500	10	1	23008904	3306	-14.89	1.53	12	0.01	-965.00	9415.00	19500	20220831	-26.31	11600	20221013	23.88	16180	-11.19	20230713	12250	17.31	20230316	19500	-26.31	20220831	11600	23.88	20221013	0.48	N	077970	2500	575 억		0	N	N	36	N	00	N
122	20230809	160549	57	100.00	KOSPI		기계	N	N	N	N		N	14590	-180	5	-1.22	1071836600	74319	15.49	14770	14790	14260	19200	10340	14770	14421.78	0.00	0	112	16250	15510	14860	14120	13470	15880	14490	575	4430	2500	10630	10	1	23008904	3357	-15.12	1.55	12	0.32	-965.00	9415.00	19500	20220831	-25.18	11600	20221013	25.78	16180	-9.83	20230713	12250	19.10	20230316	19500	-25.18	20220831	11600	25.78	20221013	0.49	N	077970	2500	575 억		0	N	N	36	N	00	N
123	20230809	150542	57	100.00	KOSPI		기계	N	N	N	N		N	14610	-160	5	-1.08	1018296680	70649	14.73	14770	14790	14260	19200	10340	14770	14413.46	0.00	0	839	16250	15510	14860	14120	13470	15880	14490	575	4430	2500	10630	10	1	23008904	3362	-15.14	1.55	12	0.31	-965.00	9415.00	19500	20220831	-25.08	11600	20221013	25.95	16180	-9.70	20230713	12250	19.27	20230316	19500	-25.08	20220831	11600	25.95	20221013	0.49	N	077970	2500	575 억		0	N	N	18	N	00	N
124	20230809	140542	57	100.00	KOSPI		기계	N	N	N	N		N	14440	-330	5	-2.23	880927350	61177	12.75	14770	14790	14260	19200	10340	14770	14399.65	0.00	0	848	16250	15510	14860	14120	13470	15880	14490	575	4430	2500	10630	10	1	23008904	3322	-14.96	1.53	12	0.27	-965.00	9415.00	19500	20220831	-25.95	11600	20221013	24.48	16180	-10.75	20230713	12250	17.88	20230316	19500	-25.95	20220831	11600	24.48	20221013	0.49	N	077970	2500	575 억		0	N	N	18	N	00	N
125	20230809	130554	57	100.00	KOSPI		기계	N	N	N	N		N	14450	-320	5	-2.17	629584980	43778	9.13	14770	14790	14260	19200	10340	14770	14381.31	0.00	0	-5883	16250	15510	14860	14120	13470	15880	14490	575	4430	2500	10630	10	1	23008904	3325	-14.97	1.53	12	0.19	-965.00	9415.00	19500	20220831	-25.90	11600	20221013	24.57	16180	-10.69	20230713	12250	17.96	20230316	19500	-25.90	20220831	11600	24.57	20221013	0.49	N	077970	2500	575 억		0	N	N	18	N	00	N
126	20230809	120551	57	100.00	KOSPI		기계	N	N	N	N		N	14420	-350	5	-2.37	550576380	38298	7.98	14770	14790	14260	19200	10340	14770	14376.11	0.00	0	-6361	16250	15510	14860	14120	13470	15880	14490	575	4430	2500	10630	10	1	23008904	3318	-14.94	1.53	12	0.17	-965.00	9415.00	19500	20220831	-26.05	11600	20221013	24.31	16180	-10.88	20230713	12250	17.71	20230316	19500	-26.05	20220831	11600	24.31	20221013	0.49	N	077970	2500	575 억		0	N	N	18	N	00	N
127	20230809	110550	57	100.00	KOSPI		기계	N	N	N	N		N	14300	-470	5	-3.18	516154510	35900	7.48	14770	14790	14260	19200	10340	14770	14377.56	0.00	0	-5902	16250	15510	14860	14120	13470	15880	14490	575	4430	2500	10630	10	1	23008904	3290	-14.82	1.52	12	0.16	-965.00	9415.00	19500	20220831	-26.67	11600	20221013	23.28	16180	-11.62	20230713	12250	16.73	20230316	19500	-26.67	20220831	11600	23.28	20221013	0.49	N	077970	2500	575 억		0	N	N	18	N	00	N
128	20230809	100541	57	100.00	KOSPI		기계	N	N	N	N		N	14310	-460	5	-3.11	403464330	28028	5.84	14770	14790	14260	19200	10340	14770	14395.05	0.00	0	-3220	16250	15510	14860	14120	13470	15880	14490	575	4430	2500	10630	10	1	23008904	3293	-14.83	1.52	12	0.12	-965.00	9415.00	19500	20220831	-26.62	11600	20221013	23.36	16180	-11.56	20230713	12250	16.82	20230316	19500	-26.62	20220831	11600	23.36	20221013	0.49	N	077970	2500	575 억		0	N	N	18	N	00	N
129	20230809	090543	57	100.00	KOSPI		기계	N	N	N	N		N	14520	-250	5	-1.69	54185490	3688	0.77	14770	14790	14500	19200	10340	14770	14692.38	0.00	0	-1541	16250	15510	14860	14120	13470	15880	14490	575	4430	2500	10630	10	1	23008904	3341	-15.05	1.54	12	0.02	-965.00	9415.00	19500	20220831	-25.54	11600	20221013	25.17	16180	-10.26	20230713	12250	18.53	20230316	19500	-25.54	20220831	11600	25.17	20221013	0.49	N	077970	2500	575 억		0	N	N	18	N	00	N
130	20230808	160554	57	100.00	KOSPI		기계	N	N	N	N		N	14770	360	2	2.50	7165450470	478442	748.62	14210	15600	14210	18730	10090	14410	14976.76	0.01	0	-6048	14816	14612	14316	14112	13816	14465	13965	575	4320	2500	10370	10	1	23008904	3398	-15.31	1.57	12	2.08	-965.00	9415.00	19500	20220831	-24.26	11600	20221013	27.33	16180	-8.71	20230713	12250	20.57	20230316	19500	-24.26	20220831	11600	27.33	20221013	0.50	N	077970	2500	575 억		1636	N	N	18	N	00	N
131	20230808	150548	57	100.00	KOSPI		기계	N	N	N	N		N	14550	140	2	0.97	7050812760	470634	736.40	14210	15600	14210	18730	10090	14410	14981.53	0.01	0	-5723	14816	14612	14316	14112	13816	14465	13965	575	4320	2500	10370	10	1	23008904	3348	-15.08	1.55	12	2.05	-965.00	9415.00	19500	20220831	-25.38	11600	20221013	25.43	16180	-10.07	20230713	12250	18.78	20230316	19500	-25.38	20220831	11600	25.43	20221013	0.50	N	077970	2500	575 억		1636	N	N	2971	N	00	N
132	20230808	140544	57	100.00	KOSPI		기계	N	N	N	N		N	14900	490	2	3.40	6713629370	447783	700.65	14210	15600	14210	18730	10090	14410	14993.06	0.01	0	-4718	14816	14612	14316	14112	13816	14465	13965	575	4320	2500	10370	10	1	23008904	3428	-15.44	1.58	12	1.95	-965.00	9415.00	19500	20220831	-23.59	11600	20221013	28.45	16180	-7.91	20230713	12250	21.63	20230316	19500	-23.59	20220831	11600	28.45	20221013	0.50	N	077970	2500	575 억		1636	N	N	2971	N	00	N
133	20230808	130538	57	100.00	KOSPI		기계	N	N	N	N		N	14870	460	2	3.19	6235433320	415809	650.62	14210	15600	14210	18730	10090	14410	14995.92	0.01	0	-8977	14816	14612	14316	14112	13816	14465	13965	575	4320	2500	10370	10	1	23008904	3421	-15.41	1.58	12	1.81	-965.00	9415.00	19500	20220831	-23.74	11600	20221013	28.19	16180	-8.10	20230713	12250	21.39	20230316	19500	-23.74	20220831	11600	28.19	20221013	0.50	N	077970	2500	575 억		1636	N	N	2971	N	00	N
134	20230808	120544	57	100.00	KOSPI		기계	N	N	N	N		N	14580	170	2	1.18	5938830080	395726	619.19	14210	15600	14210	18730	10090	14410	15007.45	0.01	0	-4203	14816	14612	14316	14112	13816	14465	13965	575	4320	2500	10370	10	1	23008904	3355	-15.11	1.55	12	1.72	-965.00	9415.00	19500	20220831	-25.23	11600	20221013	25.69	16180	-9.89	20230713	12250	19.02	20230316	19500	-25.23	20220831	11600	25.69	20221013	0.50	N	077970	2500	575 억		1636	N	N	2971	N	00	N
135	20230808	110537	57	100.00	KOSPI		기계	N	N	N	N		N	14730	320	2	2.22	5417798110	360044	563.36	14210	15600	14210	18730	10090	14410	15047.62	0.01	0	-5380	14816	14612	14316	14112	13816	14465	13965	575	4320	2500	10370	10	1	23008904	3389	-15.26	1.56	12	1.56	-965.00	9415.00	19500	20220831	-24.46	11600	20221013	26.98	16180	-8.96	20230713	12250	20.24	20230316	19500	-24.46	20220831	11600	26.98	20221013	0.50	N	077970	2500	575 억		1636	N	N	2971	N	00	N
136	20230808	100546	57	100.00	KOSPI		기계	N	N	N	N		N	14890	480	2	3.33	1532725520	103222	161.51	14210	15230	14210	18730	10090	14410	14848.88	0.01	0	3334	14816	14612	14316	14112	13816	14465	13965	575	4320	2500	10370	10	1	23008904	3426	-15.43	1.58	12	0.45	-965.00	9415.00	19500	20220831	-23.64	11600	20221013	28.36	16180	-7.97	20230713	12250	21.55	20230316	19500	-23.64	20220831	11600	28.36	20221013	0.50	N	077970	2500	575 억		1636	N	N	2971	N	00	N
137	20230808	090546	57	100.00	KOSPI		기계	N	N	N	N		N	14330	-80	5	-0.56	56700980	3959	6.19	14210	14480	14210	18730	10090	14410	14321.78	0.01	0	1871	14816	14612	14316	14112	13816	14465	13965	575	4320	2500	10370	10	1	23008904	3297	-14.85	1.52	12	0.02	-965.00	9415.00	19500	20220831	-26.51	11600	20221013	23.53	16180	-11.43	20230713	12250	16.98	20230316	19500	-26.51	20220831	11600	23.53	20221013	0.50	N	077970	2500	575 억		1636	N	N	2971	N	00	N
138	20230807	160543	57	100.00	KOSPI		기계	N	N	N	N		N	14410	-10	5	-0.07	907496480	63690	95.67	14510	14520	14020	18740	10100	14420	14248.42	0.05	0	-10057	15093	14756	14253	13916	13413	14925	14085	575	4320	2500	10380	10	1	23008904	3316	-14.93	1.53	12	0.28	-965.00	9415.00	19500	20220831	-26.10	11600	20221013	24.22	16180	-10.94	20230713	12250	17.63	20230316	19500	-26.10	20220831	11600	24.22	20221013	0.52	N	077970	2500	575 억		11922	N	N	2971	N	00	N
139	20230807	150542	57	100.00	KOSPI		기계	N	N	N	N		N	14350	-70	5	-0.49	874903210	61426	92.27	14510	14520	14020	18740	10100	14420	14243.01	0.05	0	-10076	15093	14756	14253	13916	13413	14925	14085	575	4320	2500	10380	10	1	23008904	3302	-14.87	1.52	12	0.27	-965.00	9415.00	19500	20220831	-26.41	11600	20221013	23.71	16180	-11.31	20230713	12250	17.14	20230316	19500	-26.41	20220831	11600	23.71	20221013	0.52	N	077970	2500	575 억		11922	N	N	0	N	00	N
140	20230807	140544	57	100.00	KOSPI		기계	N	N	N	N		N	14300	-120	5	-0.83	779207630	54770	82.27	14510	14520	14020	18740	10100	14420	14226.67	0.05	0	-7912	15093	14756	14253	13916	13413	14925	14085	575	4320	2500	10380	10	1	23008904	3290	-14.82	1.52	12	0.24	-965.00	9415.00	19500	20220831	-26.67	11600	20221013	23.28	16180	-11.62	20230713	12250	16.73	20230316	19500	-26.67	20220831	11600	23.28	20221013	0.52	N	077970	2500	575 억		11922	N	N	0	N	00	N
141	20230807	130540	57	100.00	KOSPI		기계	N	N	N	N		N	14350	-70	5	-0.49	700161110	49258	73.99	14510	14520	14020	18740	10100	14420	14213.88	0.05	0	-6167	15093	14756	14253	13916	13413	14925	14085	575	4320	2500	10380	10	1	23008904	3302	-14.87	1.52	12	0.21	-965.00	9415.00	19500	20220831	-26.41	11600	20221013	23.71	16180	-11.31	20230713	12250	17.14	20230316	19500	-26.41	20220831	11600	23.71	20221013	0.52	N	077970	2500	575 억		11922	N	N	0	N	00	N
142	20230807	120538	57	100.00	KOSPI		기계	N	N	N	N		N	14300	-120	5	-0.83	631219340	44472	66.80	14510	14520	14020	18740	10100	14420	14193.29	0.05	0	-4351	15093	14756	14253	13916	13413	14925	14085	575	4320	2500	10380	10	1	23008904	3290	-14.82	1.52	12	0.19	-965.00	9415.00	19500	20220831	-26.67	11600	20221013	23.28	16180	-11.62	20230713	12250	16.73	20230316	19500	-26.67	20220831	11600	23.28	20221013	0.52	N	077970	2500	575 억		11922	N	N	0	N	00	N
143	20230807	110534	57	100.00	KOSPI		기계	N	N	N	N		N	14300	-120	5	-0.83	509142810	36007	54.09	14510	14520	14020	18740	10100	14420	14139.58	0.05	0	-5219	15093	14756	14253	13916	13413	14925	14085	575	4320	2500	10380	10	1	23008904	3290	-14.82	1.52	12	0.16	-965.00	9415.00	19500	20220831	-26.67	11600	20221013	23.28	16180	-11.62	20230713	12250	16.73	20230316	19500	-26.67	20220831	11600	23.28	20221013	0.52	N	077970	2500	575 억		11922	N	N	0	N	00	N
144	20230807	100541	57	100.00	KOSPI		기계	N	N	N	N		N	14100	-320	5	-2.22	375565440	26579	39.93	14510	14520	14020	18740	10100	14420	14129.41	0.05	0	-3334	15093	14756	14253	13916	13413	14925	14085	575	4320	2500	10380	10	1	23008904	3244	-14.61	1.50	12	0.12	-965.00	9415.00	19500	20220831	-27.69	11600	20221013	21.55	16180	-12.86	20230713	12250	15.10	20230316	19500	-27.69	20220831	11600	21.55	20221013	0.52	N	077970	2500	575 억		11922	N	N	0	N	00	N
145	20230807	090539	57	100.00	KOSPI		기계	N	N	N	N		N	14110	-310	5	-2.15	74491580	5193	7.80	14510	14520	14110	18740	10100	14420	14343.61	0.05	0	-1917	15093	14756	14253	13916	13413	14925	14085	575	4320	2500	10380	10	1	23008904	3247	-14.62	1.50	12	0.02	-965.00	9415.00	19500	20220831	-27.64	11600	20221013	21.64	16180	-12.79	20230713	12250	15.18	20230316	19500	-27.64	20220831	11600	21.64	20221013	0.52	N	077970	2500	575 억		11922	N	N	0	N	00	N
146	20230804	160535	57	100.00	KOSPI		기계	N	N	N	N		N	14420	440	2	3.15	950184880	66456	86.72	13910	14590	13750	18170	9790	13980	14297.64	0.01	0	9461	14300	14140	13870	13710	13440	14220	13790	575	4190	2500	10060	10	1	23008904	3318	-14.94	1.53	12	0.29	-965.00	9415.00	19500	20220831	-26.05	11600	20221013	24.31	16180	-10.88	20230713	12250	17.71	20230316	19500	-26.05	20220831	11600	24.31	20221013	0.52	N	077970	2500	575 억		1189	N	N	0	N	00	N
147	20230804	150536	57	100.00	KOSPI		기계	N	N	N	N		N	14390	410	2	2.93	880581760	61626	80.42	13910	14590	13750	18170	9790	13980	14289.13	0.01	0	9274	14300	14140	13870	13710	13440	14220	13790	575	4190	2500	10060	10	1	23008904	3311	-14.91	1.53	12	0.27	-965.00	9415.00	19500	20220831	-26.21	11600	20221013	24.05	16180	-11.06	20230713	12250	17.47	20230316	19500	-26.21	20220831	11600	24.05	20221013	0.52	N	077970	2500	575 억		1189	N	N	0	N	00	N
148	20230804	140543	57	100.00	KOSPI		기계	N	N	N	N		N	14360	380	2	2.72	796040100	55738	72.73	13910	14590	13750	18170	9790	13980	14281.82	0.01	0	8340	14300	14140	13870	13710	13440	14220	13790	575	4190	2500	10060	10	1	23008904	3304	-14.88	1.53	12	0.24	-965.00	9415.00	19500	20220831	-26.36	11600	20221013	23.79	16180	-11.25	20230713	12250	17.22	20230316	19500	-26.36	20220831	11600	23.79	20221013	0.52	N	077970	2500	575 억		1189	N	N	0	N	00	N
149	20230804	130534	57	100.00	KOSPI		기계	N	N	N	N		N	14250	270	2	1.93	732473050	51296	66.94	13910	14590	13750	18170	9790	13980	14279.34	0.01	0	6389	14300	14140	13870	13710	13440	14220	13790	575	4190	2500	10060	10	1	23008904	3279	-14.77	1.51	12	0.22	-965.00	9415.00	19500	20220831	-26.92	11600	20221013	22.84	16180	-11.93	20230713	12250	16.33	20230316	19500	-26.92	20220831	11600	22.84	20221013	0.52	N	077970	2500	575 억		1189	N	N	0	N	00	N
150	20230804	120533	57	100.00	KOSPI		기계	N	N	N	N		N	14320	340	2	2.43	683011140	47825	62.41	13910	14590	13750	18170	9790	13980	14281.47	0.01	0	6792	14300	14140	13870	13710	13440	14220	13790	575	4190	2500	10060	10	1	23008904	3295	-14.84	1.52	12	0.21	-965.00	9415.00	19500	20220831	-26.56	11600	20221013	23.45	16180	-11.50	20230713	12250	16.90	20230316	19500	-26.56	20220831	11600	23.45	20221013	0.52	N	077970	2500	575 억		1189	N	N	0	N	00	N
151	20230804	110537	57	100.00	KOSPI		기계	N	N	N	N		N	14280	300	2	2.15	632294230	44270	57.77	13910	14590	13750	18170	9790	13980	14282.68	0.01	0	6591	14300	14140	13870	13710	13440	14220	13790	575	4190	2500	10060	10	1	23008904	3286	-14.80	1.52	12	0.19	-965.00	9415.00	19500	20220831	-26.77	11600	20221013	23.10	16180	-11.74	20230713	12250	16.57	20230316	19500	-26.77	20220831	11600	23.10	20221013	0.52	N	077970	2500	575 억		1189	N	N	0	N	00	N
152	20230804	100531	57	100.00	KOSPI		기계	N	N	N	N		N	14430	450	2	3.22	420335710	29594	38.62	13910	14430	13750	18170	9790	13980	14203.41	0.01	0	6800	14300	14140	13870	13710	13440	14220	13790	575	4190	2500	10060	10	1	23008904	3320	-14.95	1.53	12	0.13	-965.00	9415.00	19500	20220831	-26.00	11600	20221013	24.40	16180	-10.82	20230713	12250	17.80	20230316	19500	-26.00	20220831	11600	24.40	20221013	0.52	N	077970	2500	575 억		1189	N	N	0	N	00	N
153	20230804	090530	57	100.00	KOSPI		기계	N	N	N	N		N	13800	-180	5	-1.29	53495490	3853	5.03	13910	13930	13750	18170	9790	13980	13884.11	0.01	0	-1166	14300	14140	13870	13710	13440	14220	13790	575	4190	2500	10060	10	1	23008904	3175	-14.30	1.47	12	0.02	-965.00	9415.00	19500	20220831	-29.23	11600	20221013	18.97	16180	-14.71	20230713	12250	12.65	20230316	19500	-29.23	20220831	11600	18.97	20221013	0.52	N	077970	2500	575 억		1189	N	N	0	N	00	N
154	20230803	160531	57	100.00	KOSPI		기계	N	N	N	N		N	13980	-120	5	-0.85	1014872230	73672	38.69	13880	14030	13600	18330	9870	14100	13775.16	0.05	0	-11021	15540	14820	14450	13730	13360	14635	13545	575	4230	2500	10150	10	1	23008904	3217	-14.49	1.48	12	0.32	-965.00	9415.00	19500	20220831	-28.31	11600	20221013	20.52	16180	-13.60	20230713	12250	14.12	20230316	19500	-28.31	20220831	11600	20.52	20221013	0.47	N	077970	2500	575 억		11480	N	N	0	N	00	N
155	20230803	150534	57	100.00	KOSPI		기계	N	N	N	N		N	13780	-320	5	-2.27	878214060	63799	33.50	13880	14030	13600	18330	9870	14100	13765.32	0.05	0	-12141	15540	14820	14450	13730	13360	14635	13545	575	4230	2500	10150	10	1	23008904	3171	-14.28	1.46	12	0.28	-965.00	9415.00	19500	20220831	-29.33	11600	20221013	18.79	16180	-14.83	20230713	12250	12.49	20230316	19500	-29.33	20220831	11600	18.79	20221013	0.47	N	077970	2500	575 억		11480	N	N	0	N	00	N
156	20230803	140529	57	100.00	KOSPI		기계	N	N	N	N		N	13820	-280	5	-1.99	742837990	53981	28.35	13880	14030	13600	18330	9870	14100	13761.09	0.05	0	-14593	15540	14820	14450	13730	13360	14635	13545	575	4230	2500	10150	10	1	23008904	3180	-14.32	1.47	12	0.23	-965.00	9415.00	19500	20220831	-29.13	11600	20221013	19.14	16180	-14.59	20230713	12250	12.82	20230316	19500	-29.13	20220831	11600	19.14	20221013	0.47	N	077970	2500	575 억		11480	N	N	0	N	00	N
157	20230803	130533	57	100.00	KOSPI		기계	N	N	N	N		N	13720	-380	5	-2.70	708865650	51510	27.05	13880	14030	13600	18330	9870	14100	13761.70	0.05	0	-14370	15540	14820	14450	13730	13360	14635	13545	575	4230	2500	10150	10	1	23008904	3157	-14.22	1.46	12	0.22	-965.00	9415.00	19500	20220831	-29.64	11600	20221013	18.28	16180	-15.20	20230713	12250	12.00	20230316	19500	-29.64	20220831	11600	18.28	20221013	0.47	N	077970	2500	575 억		11480	N	N	0	N	00	N
158	20230803	120534	57	100.00	KOSPI		기계	N	N	N	N		N	13760	-340	5	-2.41	645004780	46864	24.61	13880	14030	13600	18330	9870	14100	13763.32	0.05	0	-15053	15540	14820	14450	13730	13360	14635	13545	575	4230	2500	10150	10	1	23008904	3166	-14.26	1.46	12	0.20	-965.00	9415.00	19500	20220831	-29.44	11600	20221013	18.62	16180	-14.96	20230713	12250	12.33	20230316	19500	-29.44	20220831	11600	18.62	20221013	0.47	N	077970	2500	575 억		11480	N	N	0	N	00	N
159	20230803	110528	57	100.00	KOSPI		기계	N	N	N	N		N	13730	-370	5	-2.62	579637840	42104	22.11	13880	14030	13600	18330	9870	14100	13766.80	0.05	0	-14887	15540	14820	14450	13730	13360	14635	13545	575	4230	2500	10150	10	1	23008904	3159	-14.23	1.46	12	0.18	-965.00	9415.00	19500	20220831	-29.59	11600	20221013	18.36	16180	-15.14	20230713	12250	12.08	20230316	19500	-29.59	20220831	11600	18.36	20221013	0.47	N	077970	2500	575 억		11480	N	N	0	N	00	N
160	20230803	100527	57	100.00	KOSPI		기계	N	N	N	N		N	13990	-110	5	-0.78	402063800	29257	15.36	13880	14030	13600	18330	9870	14100	13742.47	0.05	0	-6810	15540	14820	14450	13730	13360	14635	13545	575	4230	2500	10150	10	1	23008904	3219	-14.50	1.49	12	0.13	-965.00	9415.00	19500	20220831	-28.26	11600	20221013	20.60	16180	-13.54	20230713	12250	14.20	20230316	19500	-28.26	20220831	11600	20.60	20221013	0.47	N	077970	2500	575 억		11480	N	N	0	N	00	N
161	20230803	090526	57	100.00	KOSPI		기계	N	N	N	N		N	13700	-400	5	-2.84	141782080	10271	5.39	13880	14030	13700	18330	9870	14100	13804.09	0.05	0	-4104	15540	14820	14450	13730	13360	14635	13545	575	4230	2500	10150	10	1	23008904	3152	-14.20	1.46	12	0.04	-965.00	9415.00	19500	20220831	-29.74	11600	20221013	18.10	16180	-15.33	20230713	12250	11.84	20230316	19500	-29.74	20220831	11600	18.10	20221013	0.47	N	077970	2500	575 억		11480	N	N	0	N	00	N
162	20230802	160530	57	100.00	KOSPI		기계	N	N	N	N		N	14100	-810	5	-5.43	2756119550	190170	21.04	14900	15170	14080	19380	10440	14910	14493.01	0.15	0	-23594	16576	15742	14956	14122	13336	16160	14540	575	4470	2500	10730	10	1	23008904	3244	-14.61	1.50	12	0.83	-965.00	9415.00	19500	20220831	-27.69	11600	20221013	21.55	16180	-12.86	20230713	12250	15.10	20230316	19500	-27.69	20220831	11600	21.55	20221013	0.48	N	077970	2500	575 억		34400	N	N	0	N	00	N
163	20230802	150538	57	100.00	KOSPI		기계	N	N	N	N		N	14090	-820	5	-5.50	2655120940	183008	20.25	14900	15170	14080	19380	10440	14910	14507.70	0.15	0	-21821	16576	15742	14956	14122	13336	16160	14540	575	4470	2500	10730	10	1	23008904	3242	-14.60	1.50	12	0.80	-965.00	9415.00	19500	20220831	-27.74	11600	20221013	21.47	16180	-12.92	20230713	12250	15.02	20230316	19500	-27.74	20220831	11600	21.47	20221013	0.48	N	077970	2500	575 억		34400	N	N	0	N	00	N
164	20230802	140531	57	100.00	KOSPI		기계	N	N	N	N		N	14130	-780	5	-5.23	2542473330	175018	19.37	14900	15170	14080	19380	10440	14910	14526.41	0.15	0	-20729	16576	15742	14956	14122	13336	16160	14540	575	4470	2500	10730	10	1	23008904	3251	-14.64	1.50	12	0.76	-965.00	9415.00	19500	20220831	-27.54	11600	20221013	21.81	16180	-12.67	20230713	12250	15.35	20230316	19500	-27.54	20220831	11600	21.81	20221013	0.48	N	077970	2500	575 억		34400	N	N	0	N	00	N
165	20230802	130529	57	100.00	KOSPI		기계	N	N	N	N		N	14240	-670	5	-4.49	2304177190	158212	17.51	14900	15170	14160	19380	10440	14910	14563.34	0.15	0	-15043	16576	15742	14956	14122	13336	16160	14540	575	4470	2500	10730	10	1	23008904	3276	-14.76	1.51	12	0.69	-965.00	9415.00	19500	20220831	-26.97	11600	20221013	22.76	16180	-11.99	20230713	12250	16.24	20230316	19500	-26.97	20220831	11600	22.76	20221013	0.48	N	077970	2500	575 억		34400	N	N	0	N	00	N
166	20230802	120525	57	100.00	KOSPI		기계	N	N	N	N		N	14200	-710	5	-4.76	2169322290	148735	16.46	14900	15170	14160	19380	10440	14910	14584.63	0.15	0	-16146	16576	15742	14956	14122	13336	16160	14540	575	4470	2500	10730	10	1	23008904	3267	-14.72	1.51	12	0.65	-965.00	9415.00	19500	20220831	-27.18	11600	20221013	22.41	16180	-12.24	20230713	12250	15.92	20230316	19500	-27.18	20220831	11600	22.41	20221013	0.48	N	077970	2500	575 억		34400	N	N	0	N	00	N
167	20230802	110524	57	100.00	KOSPI		기계	N	N	N	N		N	14300	-610	5	-4.09	1882901000	128585	14.23	14900	15170	14220	19380	10440	14910	14642.75	0.15	0	-11103	16576	15742	14956	14122	13336	16160	14540	575	4470	2500	10730	10	1	23008904	3290	-14.82	1.52	12	0.56	-965.00	9415.00	19500	20220831	-26.67	11600	20221013	23.28	16180	-11.62	20230713	12250	16.73	20230316	19500	-26.67	20220831	11600	23.28	20221013	0.48	N	077970	2500	575 억		34400	N	N	0	N	00	N
168	20230802	100526	57	100.00	KOSPI		기계	N	N	N	N		N	14360	-550	5	-3.69	1420963350	96347	10.66	14900	15170	14360	19380	10440	14910	14747.99	0.15	0	-4355	16576	15742	14956	14122	13336	16160	14540	575	4470	2500	10730	10	1	23008904	3304	-14.88	1.53	12	0.42	-965.00	9415.00	19500	20220831	-26.36	11600	20221013	23.79	16180	-11.25	20230713	12250	17.22	20230316	19500	-26.36	20220831	11600	23.79	20221013	0.48	N	077970	2500	575 억		34400	N	N	0	N	00	N
169	20230802	090526	57	100.00	KOSPI		기계	N	N	N	N		N	14710	-200	5	-1.34	230893760	15540	1.72	14900	15000	14710	19380	10440	14910	14857.22	0.15	0	2978	16576	15742	14956	14122	13336	16160	14540	575	4470	2500	10730	10	1	23008904	3385	-15.24	1.56	12	0.07	-965.00	9415.00	19500	20220831	-24.56	11600	20221013	26.81	16180	-9.09	20230713	12250	20.08	20230316	19500	-24.56	20220831	11600	26.81	20221013	0.48	N	077970	2500	575 억		34400	N	N	0	N	00	N
170	20230801	160527	57	100.00	KOSPI		기계	N	N	N	N		N	14910	800	2	5.67	13565971380	901159	3003.26	14210	15790	14170	18340	9880	14110	15054.10	0.43	0	-64760	14596	14352	14056	13812	13516	14475	13935	575	4230	2500	10150	10	1	23008904	3431	-15.45	1.58	12	3.92	-965.00	9415.00	19500	20220831	-23.54	11600	20221013	28.53	16180	-7.85	20230713	12250	21.71	20230316	19500	-23.54	20220831	11600	28.53	20221013	0.47	N	077970	2500	575 억		99935	N	N	1	N	00	N
171	20230801	150523	57	100.00	KOSPI		기계	N	N	N	N		N	14750	640	2	4.54	13332416490	885441	2950.88	14210	15790	14170	18340	9880	14110	15057.37	0.43	0	-65465	14596	14352	14056	13812	13516	14475	13935	575	4230	2500	10150	10	1	23008904	3394	-15.28	1.57	12	3.85	-965.00	9415.00	19500	20220831	-24.36	11600	20221013	27.16	16180	-8.84	20230713	12250	20.41	20230316	19500	-24.36	20220831	11600	27.16	20221013	0.47	N	077970	2500	575 억		99935	N	N	1	N	00	N
172	20230801	140534	57	100.00	KOSPI		기계	N	N	N	N		N	14760	650	2	4.61	13013547610	863876	2879.01	14210	15790	14170	18340	9880	14110	15064.14	0.43	0	-64674	14596	14352	14056	13812	13516	14475	13935	575	4230	2500	10150	10	1	23008904	3396	-15.30	1.57	12	3.75	-965.00	9415.00	19500	20220831	-24.31	11600	20221013	27.24	16180	-8.78	20230713	12250	20.49	20230316	19500	-24.31	20220831	11600	27.24	20221013	0.47	N	077970	2500	575 억		99935	N	N	1	N	00	N
173	20230801	130522	57	100.00	KOSPI		기계	N	N	N	N		N	14710	600	2	4.25	12617545560	836758	2788.64	14210	15790	14170	18340	9880	14110	15079.09	0.43	0	-64181	14596	14352	14056	13812	13516	14475	13935	575	4230	2500	10150	10	1	23008904	3385	-15.24	1.56	12	3.64	-965.00	9415.00	19500	20220831	-24.56	11600	20221013	26.81	16180	-9.09	20230713	12250	20.08	20230316	19500	-24.56	20220831	11600	26.81	20221013	0.47	N	077970	2500	575 억		99935	N	N	1	N	00	N
174	20230801	120523	57	100.00	KOSPI		기계	N	N	N	N		N	14920	810	2	5.74	12161662250	805930	2685.90	14210	15790	14170	18340	9880	14110	15090.22	0.43	0	-61610	14596	14352	14056	13812	13516	14475	13935	575	4230	2500	10150	10	1	23008904	3433	-15.46	1.58	12	3.50	-965.00	9415.00	19500	20220831	-23.49	11600	20221013	28.62	16180	-7.79	20230713	12250	21.80	20230316	19500	-23.49	20220831	11600	28.62	20221013	0.47	N	077970	2500	575 억		99935	N	N	1	N	00	N
175	20230801	110520	57	100.00	KOSPI		기계	N	N	N	N		N	15000	890	2	6.31	11534029230	763739	2545.29	14210	15790	14170	18340	9880	14110	15102.06	0.43	0	-58019	14596	14352	14056	13812	13516	14475	13935	575	4230	2500	10150	10	1	23008904	3451	-15.54	1.59	12	3.32	-965.00	9415.00	19500	20220831	-23.08	11600	20221013	29.31	16180	-7.29	20230713	12250	22.45	20230316	19500	-23.08	20220831	11600	29.31	20221013	0.47	N	077970	2500	575 억		99935	N	N	1	N	00	N
176	20230801	100525	57	100.00	KOSPI		기계	N	N	N	N		N	15070	960	2	6.80	9380301470	620601	2068.26	14210	15790	14170	18340	9880	14110	15114.87	0.43	0	-55997	14596	14352	14056	13812	13516	14475	13935	575	4230	2500	10150	10	1	23008904	3467	-15.62	1.60	12	2.70	-965.00	9415.00	19500	20220831	-22.72	11600	20221013	29.91	16180	-6.86	20230713	12250	23.02	20230316	19500	-22.72	20220831	11600	29.91	20221013	0.47	N	077970	2500	575 억		99935	N	N	1	N	00	N
177	20230801	090519	57	100.00	KOSPI		기계	N	N	N	N		N	14900	790	2	5.60	1125265610	75568	251.84	14210	15500	14210	18340	9880	14110	14890.77	0.43	0	-5930	14596	14352	14056	13812	13516	14475	13935	575	4230	2500	10150	10	1	23008904	3428	-15.44	1.58	12	0.33	-965.00	9415.00	19500	20220831	-23.59	11600	20221013	28.45	16180	-7.91	20230713	12250	21.63	20230316	19500	-23.59	20220831	11600	28.45	20221013	0.47	N	077970	2500	575 억		99935	N	N	1	N	00	N