KissMeData/010660/price/prices-20230701.csv

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
20230731,160249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3650,70,2,1.96,915723345,251869,89.14,3635,3680,3535,4650,2510,3580,3635.70,3.88,0,28847,3756,3667,3546,3457,3336,3712,3502,110,1070,500,2210,5,1,22000000,803,22.53,0.61,12,1.14,162.00,5976.00,8150,20220922,-55.21,2655,20230327,37.48,5580,-34.59,20230619,2655,37.48,20230327,8150,-55.21,20220922,2655,37.48,20230327,6.81,N,010660,500,110 억,,854539,N,N,0,N,00,N
20230731,150249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3660,80,2,2.23,823338990,226608,80.20,3635,3680,3535,4650,2510,3580,3633.32,3.88,0,32472,3756,3667,3546,3457,3336,3712,3502,110,1070,500,2210,5,1,22000000,805,22.59,0.61,12,1.03,162.00,5976.00,8150,20220922,-55.09,2655,20230327,37.85,5580,-34.41,20230619,2655,37.85,20230327,8150,-55.09,20220922,2655,37.85,20230327,6.81,N,010660,500,110 억,,854539,N,N,0,N,00,N
20230731,140248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3665,85,2,2.37,702157475,193513,68.49,3635,3680,3535,4650,2510,3580,3628.48,3.88,0,28121,3756,3667,3546,3457,3336,3712,3502,110,1070,500,2210,5,1,22000000,806,22.62,0.61,12,0.88,162.00,5976.00,8150,20220922,-55.03,2655,20230327,38.04,5580,-34.32,20230619,2655,38.04,20230327,8150,-55.03,20220922,2655,38.04,20230327,6.81,N,010660,500,110 억,,854539,N,N,0,N,00,N
20230731,130250,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3670,90,2,2.51,623734065,172103,60.91,3635,3680,3535,4650,2510,3580,3624.19,3.88,0,36929,3756,3667,3546,3457,3336,3712,3502,110,1070,500,2210,5,1,22000000,807,22.65,0.61,12,0.78,162.00,5976.00,8150,20220922,-54.97,2655,20230327,38.23,5580,-34.23,20230619,2655,38.23,20230327,8150,-54.97,20220922,2655,38.23,20230327,6.81,N,010660,500,110 억,,854539,N,N,0,N,00,N
20230731,120252,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3660,80,2,2.23,560513285,154812,54.79,3635,3665,3535,4650,2510,3580,3620.61,3.88,0,32242,3756,3667,3546,3457,3336,3712,3502,110,1070,500,2210,5,1,22000000,805,22.59,0.61,12,0.70,162.00,5976.00,8150,20220922,-55.09,2655,20230327,37.85,5580,-34.41,20230619,2655,37.85,20230327,8150,-55.09,20220922,2655,37.85,20230327,6.81,N,010660,500,110 억,,854539,N,N,0,N,00,N
20230731,110251,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3630,50,2,1.40,445793530,123342,43.65,3635,3650,3535,4650,2510,3580,3614.29,3.88,0,9563,3756,3667,3546,3457,3336,3712,3502,110,1070,500,2210,5,1,22000000,799,22.41,0.61,12,0.56,162.00,5976.00,8150,20220922,-55.46,2655,20230327,36.72,5580,-34.95,20230619,2655,36.72,20230327,8150,-55.46,20220922,2655,36.72,20230327,6.81,N,010660,500,110 억,,854539,N,N,0,N,00,N
20230731,100252,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3615,35,2,0.98,255171400,70917,25.10,3635,3640,3535,4650,2510,3580,3598.17,3.88,0,-5159,3756,3667,3546,3457,3336,3712,3502,110,1070,500,2210,5,1,22000000,795,22.31,0.60,12,0.32,162.00,5976.00,8150,20220922,-55.64,2655,20230327,36.16,5580,-35.22,20230619,2655,36.16,20230327,8150,-55.64,20220922,2655,36.16,20230327,6.81,N,010660,500,110 억,,854539,N,N,0,N,00,N
20230731,090248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3635,55,2,1.54,5099905,1403,0.50,3635,3635,3635,4650,2510,3580,3635.00,3.88,0,-1122,3756,3667,3546,3457,3336,3712,3502,110,1070,500,2210,5,1,22000000,800,22.44,0.61,12,0.01,162.00,5976.00,8150,20220922,-55.40,2655,20230327,36.91,5580,-34.86,20230619,2655,36.91,20230327,8150,-55.40,20220922,2655,36.91,20230327,6.81,N,010660,500,110 억,,854539,N,N,0,N,00,N
20230728,160250,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3580,125,2,3.62,994129905,279024,74.53,3430,3635,3425,4490,2420,3455,3562.96,3.72,0,35107,3615,3535,3440,3360,3265,3575,3400,110,1035,500,2140,5,1,22000000,788,22.10,0.60,12,1.27,162.00,5976.00,8150,20220922,-56.07,2610,20220727,37.16,5580,-35.84,20230619,2655,34.84,20230327,8150,-56.07,20220922,2655,34.84,20230327,7.27,N,010660,500,110 억,,818862,N,N,0,N,00,N
20230728,150249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3600,145,2,4.20,899257695,252526,67.46,3430,3635,3425,4490,2420,3455,3561.20,3.72,0,41381,3615,3535,3440,3360,3265,3575,3400,110,1035,500,2140,5,1,22000000,792,22.22,0.60,12,1.15,162.00,5976.00,8150,20220922,-55.83,2610,20220727,37.93,5580,-35.48,20230619,2655,35.59,20230327,8150,-55.83,20220922,2655,35.59,20230327,7.27,N,010660,500,110 억,,818862,N,N,0,N,00,N
20230728,140248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3630,175,2,5.07,812500050,228477,61.03,3430,3635,3425,4490,2420,3455,3556.32,3.72,0,46887,3615,3535,3440,3360,3265,3575,3400,110,1035,500,2140,5,1,22000000,799,22.41,0.61,12,1.04,162.00,5976.00,8150,20220922,-55.46,2610,20220727,39.08,5580,-34.95,20230619,2655,36.72,20230327,8150,-55.46,20220922,2655,36.72,20230327,7.27,N,010660,500,110 억,,818862,N,N,0,N,00,N
20230728,130249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3615,160,2,4.63,742453735,209169,55.87,3430,3635,3425,4490,2420,3455,3549.71,3.72,0,41860,3615,3535,3440,3360,3265,3575,3400,110,1035,500,2140,5,1,22000000,795,22.31,0.60,12,0.95,162.00,5976.00,8150,20220922,-55.64,2610,20220727,38.51,5580,-35.22,20230619,2655,36.16,20230327,8150,-55.64,20220922,2655,36.16,20230327,7.27,N,010660,500,110 억,,818862,N,N,0,N,00,N
20230728,120247,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3610,155,2,4.49,658870090,186076,49.71,3430,3625,3425,4490,2420,3455,3541.04,3.72,0,36588,3615,3535,3440,3360,3265,3575,3400,110,1035,500,2140,5,1,22000000,794,22.28,0.60,12,0.85,162.00,5976.00,8150,20220922,-55.71,2610,20220727,38.31,5580,-35.30,20230619,2655,35.97,20230327,8150,-55.71,20220922,2655,35.97,20230327,7.27,N,010660,500,110 억,,818862,N,N,0,N,00,N
20230728,110250,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3575,120,2,3.47,482990650,137225,36.66,3430,3580,3425,4490,2420,3455,3519.87,3.72,0,29520,3615,3535,3440,3360,3265,3575,3400,110,1035,500,2140,5,1,22000000,787,22.07,0.60,12,0.62,162.00,5976.00,8150,20220922,-56.13,2610,20220727,36.97,5580,-35.93,20230619,2655,34.65,20230327,8150,-56.13,20220922,2655,34.65,20230327,7.27,N,010660,500,110 억,,818862,N,N,0,N,00,N
20230728,100249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3520,65,2,1.88,291779855,83340,22.26,3430,3535,3425,4490,2420,3455,3501.28,3.72,0,7085,3615,3535,3440,3360,3265,3575,3400,110,1035,500,2140,5,1,22000000,774,21.73,0.59,12,0.38,162.00,5976.00,8150,20220922,-56.81,2610,20220727,34.87,5580,-36.92,20230619,2655,32.58,20230327,8150,-56.81,20220922,2655,32.58,20230327,7.27,N,010660,500,110 억,,818862,N,N,0,N,00,N
20230728,090249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3445,-10,5,-0.29,20973655,6111,1.63,3430,3450,3425,4490,2420,3455,3430.65,3.72,0,974,3615,3535,3440,3360,3265,3575,3400,110,1035,500,2140,5,1,22000000,758,21.27,0.58,12,0.03,162.00,5976.00,8150,20220922,-57.73,2610,20220727,31.99,5580,-38.26,20230619,2655,29.76,20230327,8150,-57.73,20220922,2655,29.76,20230327,7.27,N,010660,500,110 억,,818862,N,N,0,N,00,N
20230727,160250,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3455,75,2,2.22,1260331605,365320,42.11,3345,3520,3345,4390,2370,3380,3449.94,3.45,231758,61423,3713,3546,3393,3226,3073,3470,3150,110,1010,500,2090,5,1,22000000,760,21.33,0.58,12,1.66,162.00,5976.00,8150,20220922,-57.61,2550,20220726,35.49,5580,-38.08,20230619,2655,30.13,20230327,8150,-57.61,20220922,2610,32.38,20220727,7.42,N,010660,500,110 억,,759026,N,N,0,N,00,N
20230727,150247,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3465,85,2,2.51,1071674735,310734,35.82,3345,3520,3345,4390,2370,3380,3448.85,3.45,231758,64687,3713,3546,3393,3226,3073,3470,3150,110,1010,500,2090,5,1,22000000,762,21.39,0.58,12,1.41,162.00,5976.00,8150,20220922,-57.48,2550,20220726,35.88,5580,-37.90,20230619,2655,30.51,20230327,8150,-57.48,20220922,2610,32.76,20220727,7.42,N,010660,500,110 억,,759026,N,N,0,N,00,N
20230727,140247,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3500,120,2,3.55,942593790,273549,31.53,3345,3520,3345,4390,2370,3380,3445.80,3.45,231758,66464,3713,3546,3393,3226,3073,3470,3150,110,1010,500,2090,5,1,22000000,770,21.60,0.59,12,1.24,162.00,5976.00,8150,20220922,-57.06,2550,20220726,37.25,5580,-37.28,20230619,2655,31.83,20230327,8150,-57.06,20220922,2610,34.10,20220727,7.42,N,010660,500,110 억,,759026,N,N,0,N,00,N
20230727,130248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3490,110,2,3.25,863643710,250875,28.92,3345,3520,3345,4390,2370,3380,3442.53,3.45,231758,55973,3713,3546,3393,3226,3073,3470,3150,110,1010,500,2090,5,1,22000000,768,21.54,0.58,12,1.14,162.00,5976.00,8150,20220922,-57.18,2550,20220726,36.86,5580,-37.46,20230619,2655,31.45,20230327,8150,-57.18,20220922,2610,33.72,20220727,7.42,N,010660,500,110 억,,759026,N,N,0,N,00,N
20230727,120248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3475,95,2,2.81,760567730,221155,25.49,3345,3520,3345,4390,2370,3380,3439.07,3.45,231758,57195,3713,3546,3393,3226,3073,3470,3150,110,1010,500,2090,5,1,22000000,765,21.45,0.58,12,1.01,162.00,5976.00,8150,20220922,-57.36,2550,20220726,36.27,5580,-37.72,20230619,2655,30.89,20230327,8150,-57.36,20220922,2610,33.14,20220727,7.42,N,010660,500,110 억,,759026,N,N,0,N,00,N
20230727,110248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3500,120,2,3.55,648451140,188997,21.79,3345,3520,3345,4390,2370,3380,3431.01,3.45,231758,51335,3713,3546,3393,3226,3073,3470,3150,110,1010,500,2090,5,1,22000000,770,21.60,0.59,12,0.86,162.00,5976.00,8150,20220922,-57.06,2550,20220726,37.25,5580,-37.28,20230619,2655,31.83,20230327,8150,-57.06,20220922,2610,34.10,20220727,7.42,N,010660,500,110 억,,759026,N,N,0,N,00,N
20230727,100248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3455,75,2,2.22,461088835,135149,15.58,3345,3465,3345,4390,2370,3380,3411.71,3.45,231758,31359,3713,3546,3393,3226,3073,3470,3150,110,1010,500,2090,5,1,22000000,760,21.33,0.58,12,0.61,162.00,5976.00,8150,20220922,-57.61,2550,20220726,35.49,5580,-38.08,20230619,2655,30.13,20230327,8150,-57.61,20220922,2610,32.38,20220727,7.42,N,010660,500,110 억,,759026,N,N,0,N,00,N
20230727,090248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3435,55,2,1.63,172729090,51117,5.89,3345,3435,3345,4390,2370,3380,3379.09,3.45,231758,17182,3713,3546,3393,3226,3073,3470,3150,110,1010,500,2090,5,1,22000000,756,21.20,0.57,12,0.23,162.00,5976.00,8150,20220922,-57.85,2550,20220726,34.71,5580,-38.44,20230619,2655,29.38,20230327,8150,-57.85,20220922,2610,31.61,20220727,7.42,N,010660,500,110 억,,759026,N,N,0,N,00,N
20230726,160247,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3380,-165,5,-4.65,2895913210,856073,268.07,3545,3560,3240,4605,2485,3545,3382.79,2.40,0,229811,3688,3616,3573,3501,3458,3595,3480,110,1060,500,2190,5,1,22000000,744,20.86,0.57,12,3.89,162.00,5976.00,8150,20220922,-58.53,2550,20220726,32.55,5580,-39.43,20230619,2655,27.31,20230327,8150,-58.53,20220922,2550,32.55,20220726,7.66,N,010660,500,110 억,,527268,N,N,0,N,00,N
20230726,150249,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3400,-145,5,-4.09,2700981635,798346,249.99,3545,3560,3240,4605,2485,3545,3383.22,2.40,0,225561,3688,3616,3573,3501,3458,3595,3480,110,1060,500,2190,5,1,22000000,748,20.99,0.57,12,3.63,162.00,5976.00,8150,20220922,-58.28,2550,20220726,33.33,5580,-39.07,20230619,2655,28.06,20230327,8150,-58.28,20220922,2550,33.33,20220726,7.66,N,010660,500,110 억,,527268,N,N,0,N,00,N
20230726,140248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3350,-195,5,-5.50,2321339875,685696,214.72,3545,3560,3240,4605,2485,3545,3385.38,2.40,0,190095,3688,3616,3573,3501,3458,3595,3480,110,1060,500,2190,5,1,22000000,737,20.68,0.56,12,3.12,162.00,5976.00,8150,20220922,-58.90,2550,20220726,31.37,5580,-39.96,20230619,2655,26.18,20230327,8150,-58.90,20220922,2550,31.37,20220726,7.66,N,010660,500,110 억,,527268,N,N,0,N,00,N
20230726,130246,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3370,-175,5,-4.94,1960814215,578127,181.03,3545,3560,3240,4605,2485,3545,3391.67,2.40,0,153531,3688,3616,3573,3501,3458,3595,3480,110,1060,500,2190,5,1,22000000,741,20.80,0.56,12,2.63,162.00,5976.00,8150,20220922,-58.65,2550,20220726,32.16,5580,-39.61,20230619,2655,26.93,20230327,8150,-58.65,20220922,2550,32.16,20220726,7.66,N,010660,500,110 억,,527268,N,N,0,N,00,N
20230726,120247,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3375,-170,5,-4.80,1762842430,519413,162.65,3545,3560,3240,4605,2485,3545,3393.91,2.40,0,150009,3688,3616,3573,3501,3458,3595,3480,110,1060,500,2190,5,1,22000000,743,20.83,0.56,12,2.36,162.00,5976.00,8150,20220922,-58.59,2550,20220726,32.35,5580,-39.52,20230619,2655,27.12,20230327,8150,-58.59,20220922,2550,32.35,20220726,7.66,N,010660,500,110 억,,527268,N,N,0,N,00,N
20230726,110246,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3360,-185,5,-5.22,1387895290,409053,128.09,3545,3560,3240,4605,2485,3545,3392.95,2.40,0,152561,3688,3616,3573,3501,3458,3595,3480,110,1060,500,2190,5,1,22000000,739,20.74,0.56,12,1.86,162.00,5976.00,8150,20220922,-58.77,2550,20220726,31.76,5580,-39.78,20230619,2655,26.55,20230327,8150,-58.77,20220922,2550,31.76,20220726,7.66,N,010660,500,110 억,,527268,N,N,0,N,00,N
20230726,100248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3410,-135,5,-3.81,763007815,222118,69.55,3545,3560,3350,4605,2485,3545,3435.15,2.40,0,50203,3688,3616,3573,3501,3458,3595,3480,110,1060,500,2190,5,1,22000000,750,21.05,0.57,12,1.01,162.00,5976.00,8150,20220922,-58.16,2550,20220726,33.73,5580,-38.89,20230619,2655,28.44,20230327,8150,-58.16,20220922,2550,33.73,20220726,7.66,N,010660,500,110 억,,527268,N,N,0,N,00,N
20230726,090246,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3525,-20,5,-0.56,25678560,7250,2.27,3545,3560,3525,4605,2485,3545,3541.87,2.40,0,-2484,3688,3616,3573,3501,3458,3595,3480,110,1060,500,2190,5,1,22000000,776,21.76,0.59,12,0.03,162.00,5976.00,8150,20220922,-56.75,2550,20220726,38.24,5580,-36.83,20230619,2655,32.77,20230327,8150,-56.75,20220922,2550,38.24,20220726,7.66,N,010660,500,110 억,,527268,N,N,0,N,00,N
20230725,160245,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3545,-50,5,-1.39,1108897670,310413,74.11,3575,3645,3530,4670,2520,3595,3572.32,2.12,0,58546,3691,3642,3576,3527,3461,3610,3495,110,1075,500,2220,5,1,22000000,780,21.88,0.59,12,1.41,162.00,5976.00,8150,20220922,-56.50,2530,20220722,40.12,5580,-36.47,20230619,2655,33.52,20230327,8150,-56.50,20220922,2550,39.02,20220726,7.63,N,010660,500,110 억,,466751,N,N,0,N,00,N
20230725,150243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3550,-45,5,-1.25,958979480,268134,64.01,3575,3645,3530,4670,2520,3595,3576.47,2.12,0,60461,3691,3642,3576,3527,3461,3610,3495,110,1075,500,2220,5,1,22000000,781,21.91,0.59,12,1.22,162.00,5976.00,8150,20220922,-56.44,2530,20220722,40.32,5580,-36.38,20230619,2655,33.71,20230327,8150,-56.44,20220922,2550,39.22,20220726,7.63,N,010660,500,110 억,,466751,N,N,0,N,00,N
20230725,140244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3550,-45,5,-1.25,665833030,185297,44.24,3575,3645,3550,4670,2520,3595,3593.33,2.12,0,37986,3691,3642,3576,3527,3461,3610,3495,110,1075,500,2220,5,1,22000000,781,21.91,0.59,12,0.84,162.00,5976.00,8150,20220922,-56.44,2530,20220722,40.32,5580,-36.38,20230619,2655,33.71,20230327,8150,-56.44,20220922,2550,39.22,20220726,7.63,N,010660,500,110 억,,466751,N,N,0,N,00,N
20230725,130245,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3580,-15,5,-0.42,565420845,157181,37.52,3575,3645,3550,4670,2520,3595,3597.26,2.12,0,44164,3691,3642,3576,3527,3461,3610,3495,110,1075,500,2220,5,1,22000000,788,22.10,0.60,12,0.71,162.00,5976.00,8150,20220922,-56.07,2530,20220722,41.50,5580,-35.84,20230619,2655,34.84,20230327,8150,-56.07,20220922,2550,40.39,20220726,7.63,N,010660,500,110 억,,466751,N,N,0,N,00,N
20230725,120246,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3580,-15,5,-0.42,500107490,138986,33.18,3575,3645,3550,4670,2520,3595,3598.27,2.12,0,33336,3691,3642,3576,3527,3461,3610,3495,110,1075,500,2220,5,1,22000000,788,22.10,0.60,12,0.63,162.00,5976.00,8150,20220922,-56.07,2530,20220722,41.50,5580,-35.84,20230619,2655,34.84,20230327,8150,-56.07,20220922,2550,40.39,20220726,7.63,N,010660,500,110 억,,466751,N,N,0,N,00,N
20230725,110245,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3575,-20,5,-0.56,421966030,117180,27.97,3575,3645,3550,4670,2520,3595,3601.02,2.12,0,25098,3691,3642,3576,3527,3461,3610,3495,110,1075,500,2220,5,1,22000000,787,22.07,0.60,12,0.53,162.00,5976.00,8150,20220922,-56.13,2530,20220722,41.30,5580,-35.93,20230619,2655,34.65,20230327,8150,-56.13,20220922,2550,40.20,20220726,7.63,N,010660,500,110 억,,466751,N,N,0,N,00,N
20230725,100244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3610,15,2,0.42,304874750,84561,20.19,3575,3645,3550,4670,2520,3595,3605.42,2.12,0,21358,3691,3642,3576,3527,3461,3610,3495,110,1075,500,2220,5,1,22000000,794,22.28,0.60,12,0.38,162.00,5976.00,8150,20220922,-55.71,2530,20220722,42.69,5580,-35.30,20230619,2655,35.97,20230327,8150,-55.71,20220922,2550,41.57,20220726,7.63,N,010660,500,110 억,,466751,N,N,0,N,00,N
20230725,090245,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3600,5,2,0.14,52091220,14493,3.46,3575,3625,3575,4670,2520,3595,3594.22,2.12,0,5222,3691,3642,3576,3527,3461,3610,3495,110,1075,500,2220,5,1,22000000,792,22.22,0.60,12,0.07,162.00,5976.00,8150,20220922,-55.83,2530,20220722,42.29,5580,-35.48,20230619,2655,35.59,20230327,8150,-55.83,20220922,2550,41.18,20220726,7.63,N,010660,500,110 억,,466751,N,N,0,N,00,N
20230724,160245,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3595,-40,5,-1.10,1489570055,415915,133.78,3610,3625,3510,4725,2545,3635,3581.39,1.68,0,95614,3768,3701,3668,3601,3568,3685,3585,110,1090,500,2250,5,1,22000000,791,22.19,0.60,12,1.89,162.00,5976.00,8150,20220922,-55.89,2505,20220721,43.51,5580,-35.57,20230619,2655,35.40,20230327,8150,-55.89,20220922,2550,40.98,20220726,7.76,N,010660,500,110 억,,369583,N,N,0,N,00,N
20230724,150244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3615,-20,5,-0.55,1373263465,383599,123.38,3610,3625,3510,4725,2545,3635,3579.95,1.68,0,90350,3768,3701,3668,3601,3568,3685,3585,110,1090,500,2250,5,1,22000000,795,22.31,0.60,12,1.74,162.00,5976.00,8150,20220922,-55.64,2505,20220721,44.31,5580,-35.22,20230619,2655,36.16,20230327,8150,-55.64,20220922,2550,41.76,20220726,7.76,N,010660,500,110 억,,369583,N,N,0,N,00,N
20230724,140242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3595,-40,5,-1.10,1205446440,337014,108.40,3610,3625,3510,4725,2545,3635,3576.84,1.68,0,72255,3768,3701,3668,3601,3568,3685,3585,110,1090,500,2250,5,1,22000000,791,22.19,0.60,12,1.53,162.00,5976.00,8150,20220922,-55.89,2505,20220721,43.51,5580,-35.57,20230619,2655,35.40,20230327,8150,-55.89,20220922,2550,40.98,20220726,7.76,N,010660,500,110 억,,369583,N,N,0,N,00,N
20230724,130244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3585,-50,5,-1.38,1003175615,280469,90.21,3610,3625,3510,4725,2545,3635,3576.78,1.68,0,53972,3768,3701,3668,3601,3568,3685,3585,110,1090,500,2250,5,1,22000000,789,22.13,0.60,12,1.27,162.00,5976.00,8150,20220922,-56.01,2505,20220721,43.11,5580,-35.75,20230619,2655,35.03,20230327,8150,-56.01,20220922,2550,40.59,20220726,7.76,N,010660,500,110 억,,369583,N,N,0,N,00,N
20230724,120243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3575,-60,5,-1.65,886206555,247786,79.70,3610,3625,3510,4725,2545,3635,3576.50,1.68,0,52989,3768,3701,3668,3601,3568,3685,3585,110,1090,500,2250,5,1,22000000,787,22.07,0.60,12,1.13,162.00,5976.00,8150,20220922,-56.13,2505,20220721,42.71,5580,-35.93,20230619,2655,34.65,20230327,8150,-56.13,20220922,2550,40.20,20220726,7.76,N,010660,500,110 억,,369583,N,N,0,N,00,N
20230724,110245,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3565,-70,5,-1.93,615456660,172494,55.48,3610,3625,3510,4725,2545,3635,3567.99,1.68,0,43666,3768,3701,3668,3601,3568,3685,3585,110,1090,500,2250,5,1,22000000,784,22.01,0.60,12,0.78,162.00,5976.00,8150,20220922,-56.26,2505,20220721,42.32,5580,-36.11,20230619,2655,34.27,20230327,8150,-56.26,20220922,2550,39.80,20220726,7.76,N,010660,500,110 억,,369583,N,N,0,N,00,N
20230724,100242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3580,-55,5,-1.51,464278970,130256,41.90,3610,3625,3510,4725,2545,3635,3564.36,1.68,0,41698,3768,3701,3668,3601,3568,3685,3585,110,1090,500,2250,5,1,22000000,788,22.10,0.60,12,0.59,162.00,5976.00,8150,20220922,-56.07,2505,20220721,42.91,5580,-35.84,20230619,2655,34.84,20230327,8150,-56.07,20220922,2550,40.39,20220726,7.76,N,010660,500,110 억,,369583,N,N,0,N,00,N
20230724,090243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3585,-50,5,-1.38,66160850,18411,5.92,3610,3625,3575,4725,2545,3635,3593.55,1.68,0,-254,3768,3701,3668,3601,3568,3685,3585,110,1090,500,2250,5,1,22000000,789,22.13,0.60,12,0.08,162.00,5976.00,8150,20220922,-56.01,2505,20220721,43.11,5580,-35.75,20230619,2655,35.03,20230327,8150,-56.01,20220922,2550,40.59,20220726,7.76,N,010660,500,110 억,,369583,N,N,0,N,00,N
20230721,160242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3635,-95,5,-2.55,1077951855,293488,49.56,3730,3735,3635,4845,2615,3730,3673.11,1.67,0,3095,3846,3787,3731,3672,3616,3760,3645,110,1115,500,2310,5,1,22000000,800,22.44,0.61,12,1.33,162.00,5976.00,8150,20220922,-55.40,2505,20220721,45.11,5580,-34.86,20230619,2655,36.91,20230327,8150,-55.40,20220922,2505,45.11,20220721,7.98,N,010660,500,110 억,,366572,N,N,1,N,00,N
20230721,150244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3660,-70,5,-1.88,866917475,235538,39.77,3730,3735,3650,4845,2615,3730,3680.57,1.67,0,1703,3846,3787,3731,3672,3616,3760,3645,110,1115,500,2310,5,1,22000000,805,22.59,0.61,12,1.07,162.00,5976.00,8150,20220922,-55.09,2505,20220721,46.11,5580,-34.41,20230619,2655,37.85,20230327,8150,-55.09,20220922,2505,46.11,20220721,7.98,N,010660,500,110 억,,366572,N,N,1,N,00,N
20230721,140242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3690,-40,5,-1.07,691493150,187633,31.68,3730,3735,3650,4845,2615,3730,3685.33,1.67,0,13687,3846,3787,3731,3672,3616,3760,3645,110,1115,500,2310,5,1,22000000,812,22.78,0.62,12,0.85,162.00,5976.00,8150,20220922,-54.72,2505,20220721,47.31,5580,-33.87,20230619,2655,38.98,20230327,8150,-54.72,20220922,2505,47.31,20220721,7.98,N,010660,500,110 억,,366572,N,N,1,N,00,N
20230721,130241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3690,-40,5,-1.07,626941295,170098,28.72,3730,3735,3650,4845,2615,3730,3685.74,1.67,0,14228,3846,3787,3731,3672,3616,3760,3645,110,1115,500,2310,5,1,22000000,812,22.78,0.62,12,0.77,162.00,5976.00,8150,20220922,-54.72,2505,20220721,47.31,5580,-33.87,20230619,2655,38.98,20230327,8150,-54.72,20220922,2505,47.31,20220721,7.98,N,010660,500,110 억,,366572,N,N,1,N,00,N
20230721,120244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3710,-20,5,-0.54,560632610,152172,25.70,3730,3735,3650,4845,2615,3730,3684.18,1.67,0,14304,3846,3787,3731,3672,3616,3760,3645,110,1115,500,2310,5,1,22000000,816,22.90,0.62,12,0.69,162.00,5976.00,8150,20220922,-54.48,2505,20220721,48.10,5580,-33.51,20230619,2655,39.74,20230327,8150,-54.48,20220922,2505,48.10,20220721,7.98,N,010660,500,110 억,,366572,N,N,1,N,00,N
20230721,110244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3725,-5,5,-0.13,468485880,127389,21.51,3730,3730,3650,4845,2615,3730,3677.57,1.67,0,13866,3846,3787,3731,3672,3616,3760,3645,110,1115,500,2310,5,1,22000000,820,22.99,0.62,12,0.58,162.00,5976.00,8150,20220922,-54.29,2505,20220721,48.70,5580,-33.24,20230619,2655,40.30,20230327,8150,-54.29,20220922,2505,48.70,20220721,7.98,N,010660,500,110 억,,366572,N,N,1,N,00,N
20230721,100244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3675,-55,5,-1.47,331425230,90241,15.24,3730,3730,3650,4845,2615,3730,3672.62,1.67,0,5718,3846,3787,3731,3672,3616,3760,3645,110,1115,500,2310,5,1,22000000,809,22.69,0.61,12,0.41,162.00,5976.00,8150,20220922,-54.91,2505,20220721,46.71,5580,-34.14,20230619,2655,38.42,20230327,8150,-54.91,20220922,2505,46.71,20220721,7.98,N,010660,500,110 억,,366572,N,N,1,N,00,N
20230721,090244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3675,-55,5,-1.47,61618925,16644,2.81,3730,3730,3665,4845,2615,3730,3702.04,1.67,0,-8186,3846,3787,3731,3672,3616,3760,3645,110,1115,500,2310,5,1,22000000,809,22.69,0.61,12,0.08,162.00,5976.00,8150,20220922,-54.91,2505,20220721,46.71,5580,-34.14,20230619,2655,38.42,20230327,8150,-54.91,20220922,2505,46.71,20220721,7.98,N,010660,500,110 억,,366572,N,N,1,N,00,N
20230720,160243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3730,-20,5,-0.53,2181182645,587080,103.30,3750,3790,3675,4875,2625,3750,3715.23,1.18,0,107071,3930,3840,3740,3650,3550,3790,3600,110,1125,500,2320,5,1,22000000,821,23.02,0.62,12,2.67,162.00,5976.00,8150,20220922,-54.23,2495,20220719,49.50,5580,-33.15,20230619,2655,40.49,20230327,8150,-54.23,20220922,2505,48.90,20220721,7.98,N,010660,500,110 억,,259022,N,N,1,N,00,N
20230720,150242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3730,-20,5,-0.53,2034901005,547805,96.39,3750,3790,3675,4875,2625,3750,3714.62,1.18,0,89882,3930,3840,3740,3650,3550,3790,3600,110,1125,500,2320,5,1,22000000,821,23.02,0.62,12,2.49,162.00,5976.00,8150,20220922,-54.23,2495,20220719,49.50,5580,-33.15,20230619,2655,40.49,20230327,8150,-54.23,20220922,2505,48.90,20220721,7.98,N,010660,500,110 억,,259022,N,N,164,N,00,N
20230720,140241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3700,-50,5,-1.33,1778087540,478345,84.17,3750,3790,3680,4875,2625,3750,3717.14,1.18,0,76733,3930,3840,3740,3650,3550,3790,3600,110,1125,500,2320,5,1,22000000,814,22.84,0.62,12,2.17,162.00,5976.00,8150,20220922,-54.60,2495,20220719,48.30,5580,-33.69,20230619,2655,39.36,20230327,8150,-54.60,20220922,2505,47.70,20220721,7.98,N,010660,500,110 억,,259022,N,N,164,N,00,N
20230720,130241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3715,-35,5,-0.93,1576855385,423852,74.58,3750,3790,3680,4875,2625,3750,3720.27,1.18,0,78080,3930,3840,3740,3650,3550,3790,3600,110,1125,500,2320,5,1,22000000,817,22.93,0.62,12,1.93,162.00,5976.00,8150,20220922,-54.42,2495,20220719,48.90,5580,-33.42,20230619,2655,39.92,20230327,8150,-54.42,20220922,2505,48.30,20220721,7.98,N,010660,500,110 억,,259022,N,N,164,N,00,N
20230720,120244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3705,-45,5,-1.20,1279190080,343369,60.42,3750,3790,3685,4875,2625,3750,3725.38,1.18,0,93918,3930,3840,3740,3650,3550,3790,3600,110,1125,500,2320,5,1,22000000,815,22.87,0.62,12,1.56,162.00,5976.00,8150,20220922,-54.54,2495,20220719,48.50,5580,-33.60,20230619,2655,39.55,20230327,8150,-54.54,20220922,2505,47.90,20220721,7.98,N,010660,500,110 억,,259022,N,N,164,N,00,N
20230720,110242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3715,-35,5,-0.93,934258760,250078,44.00,3750,3790,3685,4875,2625,3750,3735.84,1.18,0,50031,3930,3840,3740,3650,3550,3790,3600,110,1125,500,2320,5,1,22000000,817,22.93,0.62,12,1.14,162.00,5976.00,8150,20220922,-54.42,2495,20220719,48.90,5580,-33.42,20230619,2655,39.92,20230327,8150,-54.42,20220922,2505,48.30,20220721,7.98,N,010660,500,110 억,,259022,N,N,164,N,00,N
20230720,100240,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3760,10,2,0.27,494482080,131785,23.19,3750,3790,3690,4875,2625,3750,3752.20,1.18,0,28074,3930,3840,3740,3650,3550,3790,3600,110,1125,500,2320,5,1,22000000,827,23.21,0.63,12,0.60,162.00,5976.00,8150,20220922,-53.87,2495,20220719,50.70,5580,-32.62,20230619,2655,41.62,20230327,8150,-53.87,20220922,2505,50.10,20220721,7.98,N,010660,500,110 억,,259022,N,N,164,N,00,N
20230720,090241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3725,-25,5,-0.67,52447025,14025,2.47,3750,3750,3725,4875,2625,3750,3739.20,1.18,0,250,3930,3840,3740,3650,3550,3790,3600,110,1125,500,2320,5,1,22000000,820,22.99,0.62,12,0.06,162.00,5976.00,8150,20220922,-54.29,2495,20220719,49.30,5580,-33.24,20230619,2655,40.30,20230327,8150,-54.29,20220922,2505,48.70,20220721,7.98,N,010660,500,110 억,,259022,N,N,164,N,00,N
20230719,160246,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3750,-80,5,-2.09,2082279405,558590,45.10,3800,3830,3640,4975,2685,3830,3727.49,0.57,0,132400,4233,4031,3903,3701,3573,3967,3637,110,1145,500,2370,5,1,22000000,825,23.15,0.63,12,2.54,162.00,5976.00,8150,20220922,-53.99,2455,20220718,52.75,5580,-32.80,20230619,2655,41.24,20230327,8150,-53.99,20220922,2495,50.30,20220719,8.19,N,010660,500,110 억,,125515,N,N,164,N,00,N
20230719,150244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3720,-110,5,-2.87,1937752520,519876,41.98,3800,3830,3640,4975,2685,3830,3727.07,0.57,0,116820,4233,4031,3903,3701,3573,3967,3637,110,1145,500,2370,5,1,22000000,818,22.96,0.62,12,2.36,162.00,5976.00,8150,20220922,-54.36,2455,20220718,51.53,5580,-33.33,20230619,2655,40.11,20230327,8150,-54.36,20220922,2495,49.10,20220719,8.19,N,010660,500,110 억,,125515,N,N,3212,N,00,N
20230719,140245,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3735,-95,5,-2.48,1760065015,472290,38.14,3800,3830,3640,4975,2685,3830,3726.36,0.57,0,119015,4233,4031,3903,3701,3573,3967,3637,110,1145,500,2370,5,1,22000000,822,23.06,0.62,12,2.15,162.00,5976.00,8150,20220922,-54.17,2455,20220718,52.14,5580,-33.06,20230619,2655,40.68,20230327,8150,-54.17,20220922,2495,49.70,20220719,8.19,N,010660,500,110 억,,125515,N,N,3212,N,00,N
20230719,130242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3725,-105,5,-2.74,1698560440,455768,36.80,3800,3830,3640,4975,2685,3830,3726.50,0.57,0,119660,4233,4031,3903,3701,3573,3967,3637,110,1145,500,2370,5,1,22000000,820,22.99,0.62,12,2.07,162.00,5976.00,8150,20220922,-54.29,2455,20220718,51.73,5580,-33.24,20230619,2655,40.30,20230327,8150,-54.29,20220922,2495,49.30,20220719,8.19,N,010660,500,110 억,,125515,N,N,3212,N,00,N
20230719,120244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3700,-130,5,-3.39,1559289155,418265,33.77,3800,3830,3640,4975,2685,3830,3727.66,0.57,0,124341,4233,4031,3903,3701,3573,3967,3637,110,1145,500,2370,5,1,22000000,814,22.84,0.62,12,1.90,162.00,5976.00,8150,20220922,-54.60,2455,20220718,50.71,5580,-33.69,20230619,2655,39.36,20230327,8150,-54.60,20220922,2495,48.30,20220719,8.19,N,010660,500,110 억,,125515,N,N,3212,N,00,N
20230719,110244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3740,-90,5,-2.35,1286207215,344667,27.83,3800,3830,3640,4975,2685,3830,3731.35,0.57,0,100083,4233,4031,3903,3701,3573,3967,3637,110,1145,500,2370,5,1,22000000,823,23.09,0.63,12,1.57,162.00,5976.00,8150,20220922,-54.11,2455,20220718,52.34,5580,-32.97,20230619,2655,40.87,20230327,8150,-54.11,20220922,2495,49.90,20220719,8.19,N,010660,500,110 억,,125515,N,N,3212,N,00,N
20230719,100243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3720,-110,5,-2.87,1139044865,305208,24.64,3800,3830,3640,4975,2685,3830,3731.59,0.57,0,96311,4233,4031,3903,3701,3573,3967,3637,110,1145,500,2370,5,1,22000000,818,22.96,0.62,12,1.39,162.00,5976.00,8150,20220922,-54.36,2455,20220718,51.53,5580,-33.33,20230619,2655,40.11,20230327,8150,-54.36,20220922,2495,49.10,20220719,8.19,N,010660,500,110 억,,125515,N,N,3212,N,00,N
20230719,090245,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3790,-40,5,-1.04,63080945,16584,1.34,3800,3830,3790,4975,2685,3830,3801.36,0.57,0,5762,4233,4031,3903,3701,3573,3967,3637,110,1145,500,2370,5,1,22000000,834,23.40,0.63,12,0.08,162.00,5976.00,8150,20220922,-53.50,2455,20220718,54.38,5580,-32.08,20230619,2655,42.75,20230327,8150,-53.50,20220922,2495,51.90,20220719,8.19,N,010660,500,110 억,,125515,N,N,3212,N,00,N
20230718,160242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3830,-170,5,-4.25,4868547925,1231701,101.69,3990,4105,3775,5200,2800,4000,3952.75,0.77,0,-38236,4330,4165,4035,3870,3740,4100,3805,110,1200,500,2480,5,1,22000000,843,23.64,0.64,12,5.60,162.00,5976.00,8150,20220922,-53.01,2395,20220715,59.92,5580,-31.36,20230619,2655,44.26,20230327,8150,-53.01,20220922,2455,56.01,20220718,8.13,N,010660,500,110 억,,169191,N,N,3212,N,00,N
20230718,150243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3835,-165,5,-4.12,4655028105,1176037,97.10,3990,4105,3775,5200,2800,4000,3958.23,0.77,0,-45333,4330,4165,4035,3870,3740,4100,3805,110,1200,500,2480,5,1,22000000,844,23.67,0.64,12,5.35,162.00,5976.00,8150,20220922,-52.94,2395,20220715,60.13,5580,-31.27,20230619,2655,44.44,20230327,8150,-52.94,20220922,2455,56.21,20220718,8.13,N,010660,500,110 억,,169191,N,N,35,N,00,N
20230718,140241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3810,-190,5,-4.75,3981492360,998835,82.47,3990,4105,3805,5200,2800,4000,3986.14,0.77,0,-82474,4330,4165,4035,3870,3740,4100,3805,110,1200,500,2480,5,1,22000000,838,23.52,0.64,12,4.54,162.00,5976.00,8150,20220922,-53.25,2395,20220715,59.08,5580,-31.72,20230619,2655,43.50,20230327,8150,-53.25,20220922,2455,55.19,20220718,8.13,N,010660,500,110 억,,169191,N,N,35,N,00,N
20230718,130242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3930,-70,5,-1.75,3040939030,755166,62.35,3990,4105,3920,5200,2800,4000,4026.85,0.77,0,-93161,4330,4165,4035,3870,3740,4100,3805,110,1200,500,2480,5,1,22000000,865,24.26,0.66,12,3.43,162.00,5976.00,8150,20220922,-51.78,2395,20220715,64.09,5580,-29.57,20230619,2655,48.02,20230327,8150,-51.78,20220922,2455,60.08,20220718,8.13,N,010660,500,110 억,,169191,N,N,35,N,00,N
20230718,120243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4005,5,2,0.12,2536915120,627871,51.84,3990,4105,3975,5200,2800,4000,4040.50,0.77,0,-78592,4330,4165,4035,3870,3740,4100,3805,110,1200,500,2480,5,1,22000000,881,24.72,0.67,12,2.85,162.00,5976.00,8150,20220922,-50.86,2395,20220715,67.22,5580,-28.23,20230619,2655,50.85,20230327,8150,-50.86,20220922,2455,63.14,20220718,8.13,N,010660,500,110 억,,169191,N,N,35,N,00,N
20230718,110242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4045,45,2,1.12,2011470885,497022,41.04,3990,4105,3975,5200,2800,4000,4047.05,0.77,0,-32135,4330,4165,4035,3870,3740,4100,3805,110,1200,500,2480,5,1,22000000,890,24.97,0.68,12,2.26,162.00,5976.00,8150,20220922,-50.37,2395,20220715,68.89,5580,-27.51,20230619,2655,52.35,20230327,8150,-50.37,20220922,2455,64.77,20220718,8.13,N,010660,500,110 억,,169191,N,N,35,N,00,N
20230718,100241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4030,30,2,0.75,635420225,158392,13.08,3990,4055,3975,5200,2800,4000,4011.69,0.77,0,52755,4330,4165,4035,3870,3740,4100,3805,110,1200,500,2480,5,1,22000000,887,24.88,0.67,12,0.72,162.00,5976.00,8150,20220922,-50.55,2395,20220715,68.27,5580,-27.78,20230619,2655,51.79,20230327,8150,-50.55,20220922,2455,64.15,20220718,8.13,N,010660,500,110 억,,169191,N,N,35,N,00,N
20230718,090241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4005,5,2,0.12,53520455,13425,1.11,3990,4005,3975,5200,2800,4000,3986.63,0.77,0,6423,4330,4165,4035,3870,3740,4100,3805,110,1200,500,2480,5,1,22000000,881,24.72,0.67,12,0.06,162.00,5976.00,8150,20220922,-50.86,2395,20220715,67.22,5580,-28.23,20230619,2655,50.85,20230327,8150,-50.86,20220922,2455,63.14,20220718,8.13,N,010660,500,110 억,,169191,N,N,35,N,00,N
20230717,160242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4000,-130,5,-3.15,4837363835,1201180,210.44,4055,4200,3905,5360,2895,4130,4027.13,0.51,0,56190,4450,4290,4195,4035,3940,4242,3987,110,1232,500,2560,5,1,22000000,880,24.69,0.67,12,5.46,162.00,5976.00,8150,20220922,-50.92,2395,20220715,67.01,5580,-28.32,20230619,2655,50.66,20230327,8150,-50.92,20220922,2455,62.93,20220718,7.80,N,010660,500,110 억,,113041,N,N,35,N,00,N
20230717,150241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4010,-120,5,-2.91,4521938250,1122456,196.65,4055,4200,3905,5360,2895,4130,4028.47,0.51,0,37633,4450,4290,4195,4035,3940,4242,3987,110,1232,500,2560,5,1,22000000,882,24.75,0.67,12,5.10,162.00,5976.00,8150,20220922,-50.80,2395,20220715,67.43,5580,-28.14,20230619,2655,51.04,20230327,8150,-50.80,20220922,2455,63.34,20220718,7.80,N,010660,500,110 억,,113041,N,N,40,N,00,N
20230717,140242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4010,-120,5,-2.91,4274217855,1060420,185.78,4055,4200,3905,5360,2895,4130,4030.54,0.51,0,42609,4450,4290,4195,4035,3940,4242,3987,110,1232,500,2560,5,1,22000000,882,24.75,0.67,12,4.82,162.00,5976.00,8150,20220922,-50.80,2395,20220715,67.43,5580,-28.14,20230619,2655,51.04,20230327,8150,-50.80,20220922,2455,63.34,20220718,7.80,N,010660,500,110 억,,113041,N,N,40,N,00,N
20230717,130239,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4025,-105,5,-2.54,2185531550,548570,96.11,4055,4105,3905,5360,2895,4130,3983.65,0.51,0,101073,4450,4290,4195,4035,3940,4242,3987,110,1232,500,2560,5,1,22000000,886,24.85,0.67,12,2.49,162.00,5976.00,8150,20220922,-50.61,2395,20220715,68.06,5580,-27.87,20230619,2655,51.60,20230327,8150,-50.61,20220922,2455,63.95,20220718,7.80,N,010660,500,110 억,,113041,N,N,40,N,00,N
20230717,120243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4025,-105,5,-2.54,1971036255,495139,86.75,4055,4105,3905,5360,2895,4130,3980.32,0.51,0,103826,4450,4290,4195,4035,3940,4242,3987,110,1232,500,2560,5,1,22000000,886,24.85,0.67,12,2.25,162.00,5976.00,8150,20220922,-50.61,2395,20220715,68.06,5580,-27.87,20230619,2655,51.60,20230327,8150,-50.61,20220922,2455,63.95,20220718,7.80,N,010660,500,110 억,,113041,N,N,40,N,00,N
20230717,110240,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3995,-135,5,-3.27,1828878140,459788,80.55,4055,4105,3905,5360,2895,4130,3977.15,0.51,0,106156,4450,4290,4195,4035,3940,4242,3987,110,1232,500,2560,5,1,22000000,879,24.66,0.67,12,2.09,162.00,5976.00,8150,20220922,-50.98,2395,20220715,66.81,5580,-28.41,20230619,2655,50.47,20230327,8150,-50.98,20220922,2455,62.73,20220718,7.80,N,010660,500,110 억,,113041,N,N,40,N,00,N
20230717,100240,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3960,-170,5,-4.12,1481970315,372467,65.26,4055,4105,3905,5360,2895,4130,3978.18,0.51,0,79321,4450,4290,4195,4035,3940,4242,3987,110,1232,500,2560,5,1,22000000,871,24.44,0.66,12,1.69,162.00,5976.00,8150,20220922,-51.41,2395,20220715,65.34,5580,-29.03,20230619,2655,49.15,20230327,8150,-51.41,20220922,2455,61.30,20220718,7.80,N,010660,500,110 억,,113041,N,N,40,N,00,N
20230717,090241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4030,-100,5,-2.42,295845175,73207,12.83,4055,4105,4010,5360,2895,4130,4039.34,0.51,0,28959,4450,4290,4195,4035,3940,4242,3987,110,1232,500,2560,5,1,22000000,887,24.88,0.67,12,0.33,162.00,5976.00,8150,20220922,-50.55,2395,20220715,68.27,5580,-27.78,20230619,2655,51.79,20230327,8150,-50.55,20220922,2455,64.15,20220718,7.80,N,010660,500,110 억,,113041,N,N,40,N,00,N
20230714,160239,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4130,-185,5,-4.29,2347383865,559256,30.45,4340,4355,4100,5600,3025,4315,4197.52,0.82,0,-66457,4665,4490,4400,4225,4135,4445,4180,110,1287,500,2670,5,1,22000000,909,25.49,0.69,12,2.54,162.00,5976.00,8150,20220922,-49.33,2395,20220715,72.44,5580,-25.99,20230619,2655,55.56,20230327,8150,-49.33,20220922,2395,72.44,20220715,7.30,N,010660,500,110 억,,179483,N,N,40,N,00,N
20230714,150241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4140,-175,5,-4.06,2078782685,494018,26.89,4340,4355,4120,5600,3025,4315,4207.91,0.82,0,-71885,4665,4490,4400,4225,4135,4445,4180,110,1287,500,2670,5,1,22000000,911,25.56,0.69,12,2.25,162.00,5976.00,8150,20220922,-49.20,2395,20220715,72.86,5580,-25.81,20230619,2655,55.93,20230327,8150,-49.20,20220922,2395,72.86,20220715,7.30,N,010660,500,110 억,,179483,N,N,190,N,00,N
20230714,140241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4160,-155,5,-3.59,1728131095,409317,22.28,4340,4355,4150,5600,3025,4315,4221.99,0.82,0,-71547,4665,4490,4400,4225,4135,4445,4180,110,1287,500,2670,5,1,22000000,915,25.68,0.70,12,1.86,162.00,5976.00,8150,20220922,-48.96,2395,20220715,73.70,5580,-25.45,20230619,2655,56.69,20230327,8150,-48.96,20220922,2395,73.70,20220715,7.30,N,010660,500,110 억,,179483,N,N,190,N,00,N
20230714,130239,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4205,-110,5,-2.55,1383504935,326525,17.78,4340,4355,4175,5600,3025,4315,4237.06,0.82,0,-50105,4665,4490,4400,4225,4135,4445,4180,110,1287,500,2670,5,1,22000000,925,25.96,0.70,12,1.48,162.00,5976.00,8150,20220922,-48.40,2395,20220715,75.57,5580,-24.64,20230619,2655,58.38,20230327,8150,-48.40,20220922,2395,75.57,20220715,7.30,N,010660,500,110 억,,179483,N,N,190,N,00,N
20230714,120239,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4205,-110,5,-2.55,1105828790,260237,14.17,4340,4355,4180,5600,3025,4315,4249.31,0.82,0,-23128,4665,4490,4400,4225,4135,4445,4180,110,1287,500,2670,5,1,22000000,925,25.96,0.70,12,1.18,162.00,5976.00,8150,20220922,-48.40,2395,20220715,75.57,5580,-24.64,20230619,2655,58.38,20230327,8150,-48.40,20220922,2395,75.57,20220715,7.30,N,010660,500,110 억,,179483,N,N,190,N,00,N
20230714,110240,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4250,-65,5,-1.51,899153530,211367,11.51,4340,4355,4180,5600,3025,4315,4253.99,0.82,0,-14196,4665,4490,4400,4225,4135,4445,4180,110,1287,500,2670,5,1,22000000,935,26.23,0.71,12,0.96,162.00,5976.00,8150,20220922,-47.85,2395,20220715,77.45,5580,-23.84,20230619,2655,60.08,20230327,8150,-47.85,20220922,2395,77.45,20220715,7.30,N,010660,500,110 억,,179483,N,N,190,N,00,N
20230714,100242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4255,-60,5,-1.39,691345055,162477,8.85,4340,4355,4180,5600,3025,4315,4255.03,0.82,0,-8165,4665,4490,4400,4225,4135,4445,4180,110,1287,500,2670,5,1,22000000,936,26.27,0.71,12,0.74,162.00,5976.00,8150,20220922,-47.79,2395,20220715,77.66,5580,-23.75,20230619,2655,60.26,20230327,8150,-47.79,20220922,2395,77.66,20220715,7.30,N,010660,500,110 억,,179483,N,N,190,N,00,N
20230714,090240,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4320,5,2,0.12,33329995,7702,0.42,4340,4340,4315,5600,3025,4315,4327.46,0.82,0,251,4665,4490,4400,4225,4135,4445,4180,110,1287,500,2670,5,1,22000000,950,26.67,0.72,12,0.04,162.00,5976.00,8150,20220922,-46.99,2395,20220715,80.38,5580,-22.58,20230619,2655,62.71,20230327,8150,-46.99,20220922,2395,80.38,20220715,7.30,N,010660,500,110 억,,179483,N,N,190,N,00,N
20230713,160239,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4315,-110,5,-2.49,8054177565,1823499,75.97,4385,4575,4310,5750,3100,4425,4416.89,1.62,0,-175612,4801,4612,4421,4232,4041,4707,4327,110,1325,500,2740,5,1,22000000,949,26.64,0.72,12,8.29,162.00,5976.00,8150,20220922,-47.06,2395,20220715,80.17,5580,-22.67,20230619,2655,62.52,20230327,8150,-47.06,20220922,2395,80.17,20220715,7.50,N,010660,500,110 억,,356866,N,N,190,N,00,N
20230713,150238,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4340,-85,5,-1.92,7670409040,1734718,72.27,4385,4575,4310,5750,3100,4425,4421.70,1.62,0,-196410,4801,4612,4421,4232,4041,4707,4327,110,1325,500,2740,5,1,22000000,955,26.79,0.73,12,7.89,162.00,5976.00,8150,20220922,-46.75,2395,20220715,81.21,5580,-22.22,20230619,2655,63.47,20230327,8150,-46.75,20220922,2395,81.21,20220715,7.50,N,010660,500,110 억,,356866,N,N,98,N,00,N
20230713,140238,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4360,-65,5,-1.47,7129085030,1609737,67.06,4385,4575,4310,5750,3100,4425,4428.73,1.62,0,-177822,4801,4612,4421,4232,4041,4707,4327,110,1325,500,2740,5,1,22000000,959,26.91,0.73,12,7.32,162.00,5976.00,8150,20220922,-46.50,2395,20220715,82.05,5580,-21.86,20230619,2655,64.22,20230327,8150,-46.50,20220922,2395,82.05,20220715,7.50,N,010660,500,110 억,,356866,N,N,98,N,00,N
20230713,130238,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4430,5,2,0.11,6219331855,1401754,58.40,4385,4575,4310,5750,3100,4425,4436.82,1.62,0,-159381,4801,4612,4421,4232,4041,4707,4327,110,1325,500,2740,5,1,22000000,975,27.35,0.74,12,6.37,162.00,5976.00,8150,20220922,-45.64,2395,20220715,84.97,5580,-20.61,20230619,2655,66.85,20230327,8150,-45.64,20220922,2395,84.97,20220715,7.50,N,010660,500,110 억,,356866,N,N,98,N,00,N
20230713,120236,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4335,-90,5,-2.03,1696565395,389314,16.22,4385,4410,4310,5750,3100,4425,4357.79,1.62,0,-11105,4801,4612,4421,4232,4041,4707,4327,110,1325,500,2740,5,1,22000000,954,26.76,0.73,12,1.77,162.00,5976.00,8150,20220922,-46.81,2395,20220715,81.00,5580,-22.31,20230619,2655,63.28,20230327,8150,-46.81,20220922,2395,81.00,20220715,7.50,N,010660,500,110 억,,356866,N,N,98,N,00,N
20230713,110239,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4375,-50,5,-1.13,1485258320,340798,14.20,4385,4410,4310,5750,3100,4425,4358.13,1.62,0,-4042,4801,4612,4421,4232,4041,4707,4327,110,1325,500,2740,5,1,22000000,963,27.01,0.73,12,1.55,162.00,5976.00,8150,20220922,-46.32,2395,20220715,82.67,5580,-21.59,20230619,2655,64.78,20230327,8150,-46.32,20220922,2395,82.67,20220715,7.50,N,010660,500,110 억,,356866,N,N,98,N,00,N
20230713,100239,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4405,-20,5,-0.45,1192399945,273982,11.41,4385,4410,4310,5750,3100,4425,4352.05,1.62,0,-5653,4801,4612,4421,4232,4041,4707,4327,110,1325,500,2740,5,1,22000000,969,27.19,0.74,12,1.25,162.00,5976.00,8150,20220922,-45.95,2395,20220715,83.92,5580,-21.06,20230619,2655,65.91,20230327,8150,-45.95,20220922,2395,83.92,20220715,7.50,N,010660,500,110 억,,356866,N,N,98,N,00,N
20230713,090221,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4370,-55,5,-1.24,154247760,35240,1.47,4385,4400,4360,5750,3100,4425,4376.75,1.62,0,5346,4801,4612,4421,4232,4041,4707,4327,110,1325,500,2740,5,1,22000000,961,26.98,0.73,12,0.16,162.00,5976.00,8150,20220922,-46.38,2395,20220715,82.46,5580,-21.68,20230619,2655,64.60,20230327,8150,-46.38,20220922,2395,82.46,20220715,7.50,N,010660,500,110 억,,356866,N,N,98,N,00,N
20230712,160236,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4425,75,2,1.72,10427355475,2352572,92.92,4295,4610,4230,5650,3045,4350,4432.36,2.63,0,-240929,4686,4517,4306,4137,3926,4602,4222,110,1302,500,2690,5,1,22000000,974,27.31,0.74,12,10.69,162.00,5976.00,8150,20220922,-45.71,2395,20220715,84.76,5580,-20.70,20230619,2655,66.67,20230327,8150,-45.71,20220922,2395,84.76,20220715,7.65,N,010660,500,110 억,,578952,N,N,98,N,00,N
20230712,150236,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4400,50,2,1.15,9122098580,2056298,81.22,4295,4610,4230,5650,3045,4350,4436.19,2.63,0,-232382,4686,4517,4306,4137,3926,4602,4222,110,1302,500,2690,5,1,22000000,968,27.16,0.74,12,9.35,162.00,5976.00,8150,20220922,-46.01,2395,20220715,83.72,5580,-21.15,20230619,2655,65.73,20230327,8150,-46.01,20220922,2395,83.72,20220715,7.65,N,010660,500,110 억,,578952,N,N,0,N,00,N
20230712,140235,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4300,-50,5,-1.15,1958423460,456050,18.01,4295,4375,4230,5650,3045,4350,4294.27,2.63,0,30677,4686,4517,4306,4137,3926,4602,4222,110,1302,500,2690,5,1,22000000,946,26.54,0.72,12,2.07,162.00,5976.00,8150,20220922,-47.24,2395,20220715,79.54,5580,-22.94,20230619,2655,61.96,20230327,8150,-47.24,20220922,2395,79.54,20220715,7.65,N,010660,500,110 억,,578952,N,N,0,N,00,N
20230712,130236,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4310,-40,5,-0.92,1759097230,409558,16.18,4295,4375,4230,5650,3045,4350,4295.06,2.63,0,34090,4686,4517,4306,4137,3926,4602,4222,110,1302,500,2690,5,1,22000000,948,26.60,0.72,12,1.86,162.00,5976.00,8150,20220922,-47.12,2395,20220715,79.96,5580,-22.76,20230619,2655,62.34,20230327,8150,-47.12,20220922,2395,79.96,20220715,7.65,N,010660,500,110 억,,578952,N,N,0,N,00,N
20230712,120237,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4325,-25,5,-0.57,1580355045,368135,14.54,4295,4375,4230,5650,3045,4350,4292.81,2.63,0,41748,4686,4517,4306,4137,3926,4602,4222,110,1302,500,2690,5,1,22000000,952,26.70,0.72,12,1.67,162.00,5976.00,8150,20220922,-46.93,2395,20220715,80.58,5580,-22.49,20230619,2655,62.90,20230327,8150,-46.93,20220922,2395,80.58,20220715,7.65,N,010660,500,110 억,,578952,N,N,0,N,00,N
20230712,110236,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4245,-105,5,-2.41,1388970640,323372,12.77,4295,4375,4230,5650,3045,4350,4295.21,2.63,0,51409,4686,4517,4306,4137,3926,4602,4222,110,1302,500,2690,5,1,22000000,934,26.20,0.71,12,1.47,162.00,5976.00,8150,20220922,-47.91,2395,20220715,77.24,5580,-23.92,20230619,2655,59.89,20230327,8150,-47.91,20220922,2395,77.24,20220715,7.65,N,010660,500,110 억,,578952,N,N,0,N,00,N
20230712,100238,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4300,-50,5,-1.15,786977190,181963,7.19,4295,4375,4290,5650,3045,4350,4324.88,2.63,0,30475,4686,4517,4306,4137,3926,4602,4222,110,1302,500,2690,5,1,22000000,946,26.54,0.72,12,0.83,162.00,5976.00,8150,20220922,-47.24,2395,20220715,79.54,5580,-22.94,20230619,2655,61.96,20230327,8150,-47.24,20220922,2395,79.54,20220715,7.65,N,010660,500,110 억,,578952,N,N,0,N,00,N
20230712,090236,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4345,-5,5,-0.11,130802085,30298,1.20,4295,4355,4295,5650,3045,4350,4316.78,2.63,0,17497,4686,4517,4306,4137,3926,4602,4222,110,1302,500,2690,5,1,22000000,956,26.82,0.73,12,0.14,162.00,5976.00,8150,20220922,-46.69,2395,20220715,81.42,5580,-22.13,20230619,2655,63.65,20230327,8150,-46.69,20220922,2395,81.42,20220715,7.65,N,010660,500,110 억,,578952,N,N,0,N,00,N
20230711,160235,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4350,280,2,6.88,10946552405,2519564,423.53,4095,4475,4095,5290,2850,4070,4344.61,1.42,0,284286,4310,4190,4090,3970,3870,4140,3920,110,1220,500,2520,5,1,22000000,957,26.85,0.73,12,11.45,162.00,5976.00,8150,20220922,-46.63,2395,20220715,81.63,5580,-22.04,20230619,2655,63.84,20230327,8150,-46.63,20220922,2395,81.63,20220715,7.60,N,010660,500,110 억,,312755,N,N,25,N,00,N
20230711,150234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4385,315,2,7.74,10490898110,2415296,406.01,4095,4475,4095,5290,2850,4070,4343.52,1.42,0,273684,4310,4190,4090,3970,3870,4140,3920,110,1220,500,2520,5,1,22000000,965,27.07,0.73,12,10.98,162.00,5976.00,8150,20220922,-46.20,2395,20220715,83.09,5580,-21.42,20230619,2655,65.16,20230327,8150,-46.20,20220922,2395,83.09,20220715,7.60,N,010660,500,110 억,,312755,N,N,25,N,00,N
20230711,140233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4320,250,2,6.14,9776971125,2250848,378.36,4095,4475,4095,5290,2850,4070,4343.68,1.42,0,221418,4310,4190,4090,3970,3870,4140,3920,110,1220,500,2520,5,1,22000000,950,26.67,0.72,12,10.23,162.00,5976.00,8150,20220922,-46.99,2395,20220715,80.38,5580,-22.58,20230619,2655,62.71,20230327,8150,-46.99,20220922,2395,80.38,20220715,7.60,N,010660,500,110 억,,312755,N,N,25,N,00,N
20230711,130232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4320,250,2,6.14,9395819155,2162605,363.53,4095,4475,4095,5290,2850,4070,4344.68,1.42,0,192871,4310,4190,4090,3970,3870,4140,3920,110,1220,500,2520,5,1,22000000,950,26.67,0.72,12,9.83,162.00,5976.00,8150,20220922,-46.99,2395,20220715,80.38,5580,-22.58,20230619,2655,62.71,20230327,8150,-46.99,20220922,2395,80.38,20220715,7.60,N,010660,500,110 억,,312755,N,N,25,N,00,N
20230711,120234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4305,235,2,5.77,8704315905,2001741,336.49,4095,4475,4095,5290,2850,4070,4348.37,1.42,0,143895,4310,4190,4090,3970,3870,4140,3920,110,1220,500,2520,5,1,22000000,947,26.57,0.72,12,9.10,162.00,5976.00,8150,20220922,-47.18,2395,20220715,79.75,5580,-22.85,20230619,2655,62.15,20230327,8150,-47.18,20220922,2395,79.75,20220715,7.60,N,010660,500,110 억,,312755,N,N,25,N,00,N
20230711,110236,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4350,280,2,6.88,4605465635,1069120,179.72,4095,4415,4095,5290,2850,4070,4307.72,1.42,0,198366,4310,4190,4090,3970,3870,4140,3920,110,1220,500,2520,5,1,22000000,957,26.85,0.73,12,4.86,162.00,5976.00,8150,20220922,-46.63,2395,20220715,81.63,5580,-22.04,20230619,2655,63.84,20230327,8150,-46.63,20220922,2395,81.63,20220715,7.60,N,010660,500,110 억,,312755,N,N,25,N,00,N
20230711,100235,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4330,260,2,6.39,3817141675,886869,149.08,4095,4415,4095,5290,2850,4070,4304.06,1.42,0,150336,4310,4190,4090,3970,3870,4140,3920,110,1220,500,2520,5,1,22000000,953,26.73,0.72,12,4.03,162.00,5976.00,8150,20220922,-46.87,2395,20220715,80.79,5580,-22.40,20230619,2655,63.09,20230327,8150,-46.87,20220922,2395,80.79,20220715,7.60,N,010660,500,110 억,,312755,N,N,25,N,00,N
20230711,090234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4140,70,2,1.72,143357320,34683,5.83,4095,4175,4095,5290,2850,4070,4133.36,1.42,0,10081,4310,4190,4090,3970,3870,4140,3920,110,1220,500,2520,5,1,22000000,911,25.56,0.69,12,0.16,162.00,5976.00,8150,20220922,-49.20,2395,20220715,72.86,5580,-25.81,20230619,2655,55.93,20230327,8150,-49.20,20220922,2395,72.86,20220715,7.60,N,010660,500,110 억,,312755,N,N,25,N,00,N
20230710,160234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4070,-140,5,-3.33,2401648975,588044,136.66,4155,4210,3990,5470,2950,4210,4084.15,0.95,0,100451,4363,4286,4193,4116,4023,4325,4155,110,1260,500,2610,5,1,22000000,895,25.12,0.68,12,2.67,162.00,5976.00,8150,20220922,-50.06,2395,20220715,69.94,5580,-27.06,20230619,2655,53.30,20230327,8150,-50.06,20220922,2395,69.94,20220715,7.58,N,010660,500,110 억,,209387,N,N,25,N,00,N
20230710,150233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4080,-130,5,-3.09,2164899700,529738,123.11,4155,4210,3990,5470,2950,4210,4086.74,0.95,0,78956,4363,4286,4193,4116,4023,4325,4155,110,1260,500,2610,5,1,22000000,898,25.19,0.68,12,2.41,162.00,5976.00,8150,20220922,-49.94,2395,20220715,70.35,5580,-26.88,20230619,2655,53.67,20230327,8150,-49.94,20220922,2395,70.35,20220715,7.58,N,010660,500,110 억,,209387,N,N,0,N,00,N
20230710,140231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4105,-105,5,-2.49,1865536225,456384,106.07,4155,4210,3990,5470,2950,4210,4087.65,0.95,0,63755,4363,4286,4193,4116,4023,4325,4155,110,1260,500,2610,5,1,22000000,903,25.34,0.69,12,2.07,162.00,5976.00,8150,20220922,-49.63,2395,20220715,71.40,5580,-26.43,20230619,2655,54.61,20230327,8150,-49.63,20220922,2395,71.40,20220715,7.58,N,010660,500,110 억,,209387,N,N,0,N,00,N
20230710,130230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4130,-80,5,-1.90,1715425195,419837,97.57,4155,4210,3990,5470,2950,4210,4085.93,0.95,0,54788,4363,4286,4193,4116,4023,4325,4155,110,1260,500,2610,5,1,22000000,909,25.49,0.69,12,1.91,162.00,5976.00,8150,20220922,-49.33,2395,20220715,72.44,5580,-25.99,20230619,2655,55.56,20230327,8150,-49.33,20220922,2395,72.44,20220715,7.58,N,010660,500,110 억,,209387,N,N,0,N,00,N
20230710,120234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4150,-60,5,-1.43,1502876410,368647,85.68,4155,4210,3990,5470,2950,4210,4076.74,0.95,0,49250,4363,4286,4193,4116,4023,4325,4155,110,1260,500,2610,5,1,22000000,913,25.62,0.69,12,1.68,162.00,5976.00,8150,20220922,-49.08,2395,20220715,73.28,5580,-25.63,20230619,2655,56.31,20230327,8150,-49.08,20220922,2395,73.28,20220715,7.58,N,010660,500,110 억,,209387,N,N,0,N,00,N
20230710,110234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4080,-130,5,-3.09,1150564530,283290,65.84,4155,4200,3990,5470,2950,4210,4061.44,0.95,0,37531,4363,4286,4193,4116,4023,4325,4155,110,1260,500,2610,5,1,22000000,898,25.19,0.68,12,1.29,162.00,5976.00,8150,20220922,-49.94,2395,20220715,70.35,5580,-26.88,20230619,2655,53.67,20230327,8150,-49.94,20220922,2395,70.35,20220715,7.58,N,010660,500,110 억,,209387,N,N,0,N,00,N
20230710,100233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4045,-165,5,-3.92,906706840,223144,51.86,4155,4200,3990,5470,2950,4210,4063.33,0.95,0,25415,4363,4286,4193,4116,4023,4325,4155,110,1260,500,2610,5,1,22000000,890,24.97,0.68,12,1.01,162.00,5976.00,8150,20220922,-50.37,2395,20220715,68.89,5580,-27.51,20230619,2655,52.35,20230327,8150,-50.37,20220922,2395,68.89,20220715,7.58,N,010660,500,110 억,,209387,N,N,0,N,00,N
20230710,090233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4150,-60,5,-1.43,65830420,15855,3.68,4155,4175,4145,5470,2950,4210,4152.03,0.95,0,6253,4363,4286,4193,4116,4023,4325,4155,110,1260,500,2610,5,1,22000000,913,25.62,0.69,12,0.07,162.00,5976.00,8150,20220922,-49.08,2395,20220715,73.28,5580,-25.63,20230619,2655,56.31,20230327,8150,-49.08,20220922,2395,73.28,20220715,7.58,N,010660,500,110 억,,209387,N,N,0,N,00,N
20230707,160231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4210,55,2,1.32,1774408500,423438,46.65,4155,4270,4100,5400,2910,4155,4190.30,0.96,0,-7079,4485,4320,4230,4065,3975,4275,4020,110,1245,500,2570,5,1,22000000,926,25.99,0.70,12,1.92,162.00,5976.00,8150,20220922,-48.34,2375,20220706,77.26,5580,-24.55,20230619,2655,58.57,20230327,8150,-48.34,20220922,2395,75.78,20220715,7.31,N,010660,500,110 억,,211449,N,N,17,N,00,N
20230707,150233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4225,70,2,1.68,1446372160,346039,38.12,4155,4270,4100,5400,2910,4155,4179.80,0.96,0,-1577,4485,4320,4230,4065,3975,4275,4020,110,1245,500,2570,5,1,22000000,930,26.08,0.71,12,1.57,162.00,5976.00,8150,20220922,-48.16,2375,20220706,77.89,5580,-24.28,20230619,2655,59.13,20230327,8150,-48.16,20220922,2395,76.41,20220715,7.31,N,010660,500,110 억,,211449,N,N,17,N,00,N
20230707,140235,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4170,15,2,0.36,1175080045,281439,31.01,4155,4270,4100,5400,2910,4155,4175.26,0.96,0,-13885,4485,4320,4230,4065,3975,4275,4020,110,1245,500,2570,5,1,22000000,917,25.74,0.70,12,1.28,162.00,5976.00,8150,20220922,-48.83,2375,20220706,75.58,5580,-25.27,20230619,2655,57.06,20230327,8150,-48.83,20220922,2395,74.11,20220715,7.31,N,010660,500,110 억,,211449,N,N,17,N,00,N
20230707,130234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4160,5,2,0.12,1033360175,247336,27.25,4155,4270,4100,5400,2910,4155,4177.96,0.96,0,-5066,4485,4320,4230,4065,3975,4275,4020,110,1245,500,2570,5,1,22000000,915,25.68,0.70,12,1.12,162.00,5976.00,8150,20220922,-48.96,2375,20220706,75.16,5580,-25.45,20230619,2655,56.69,20230327,8150,-48.96,20220922,2395,73.70,20220715,7.31,N,010660,500,110 억,,211449,N,N,17,N,00,N
20230707,120233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4150,-5,5,-0.12,947004905,226609,24.97,4155,4270,4100,5400,2910,4155,4179.03,0.96,0,-6495,4485,4320,4230,4065,3975,4275,4020,110,1245,500,2570,5,1,22000000,913,25.62,0.69,12,1.03,162.00,5976.00,8150,20220922,-49.08,2375,20220706,74.74,5580,-25.63,20230619,2655,56.31,20230327,8150,-49.08,20220922,2395,73.28,20220715,7.31,N,010660,500,110 억,,211449,N,N,17,N,00,N
20230707,110233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4145,-10,5,-0.24,828479385,198018,21.82,4155,4270,4100,5400,2910,4155,4183.86,0.96,0,-4032,4485,4320,4230,4065,3975,4275,4020,110,1245,500,2570,5,1,22000000,912,25.59,0.69,12,0.90,162.00,5976.00,8150,20220922,-49.14,2375,20220706,74.53,5580,-25.72,20230619,2655,56.12,20230327,8150,-49.14,20220922,2395,73.07,20220715,7.31,N,010660,500,110 억,,211449,N,N,17,N,00,N
20230707,100233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4195,40,2,0.96,438701755,104820,11.55,4155,4245,4100,5400,2910,4155,4185.29,0.96,0,-3662,4485,4320,4230,4065,3975,4275,4020,110,1245,500,2570,5,1,22000000,923,25.90,0.70,12,0.48,162.00,5976.00,8150,20220922,-48.53,2375,20220706,76.63,5580,-24.82,20230619,2655,58.00,20230327,8150,-48.53,20220922,2395,75.16,20220715,7.31,N,010660,500,110 억,,211449,N,N,17,N,00,N
20230707,090231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4130,-25,5,-0.60,55260660,13350,1.47,4155,4155,4100,5400,2910,4155,4139.37,0.96,0,-4342,4485,4320,4230,4065,3975,4275,4020,110,1245,500,2570,5,1,22000000,909,25.49,0.69,12,0.06,162.00,5976.00,8150,20220922,-49.33,2375,20220706,73.89,5580,-25.99,20230619,2655,55.56,20230327,8150,-49.33,20220922,2395,72.44,20220715,7.31,N,010660,500,110 억,,211449,N,N,17,N,00,N
20230706,160232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4155,-115,5,-2.69,3796115465,894550,37.73,4260,4395,4140,5550,2990,4270,4243.73,1.36,0,-89938,4606,4437,4266,4097,3926,4522,4182,110,1280,500,2640,5,1,22000000,914,25.65,0.70,12,4.07,162.00,5976.00,8150,20220922,-49.02,2350,20220705,76.81,5580,-25.54,20230619,2655,56.50,20230327,8150,-49.02,20220922,2375,74.95,20220706,7.13,N,010660,500,110 억,,300235,N,N,17,N,00,N
20230706,150234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4170,-100,5,-2.34,3536075470,832012,35.09,4260,4395,4140,5550,2990,4270,4250.03,1.36,0,-85058,4606,4437,4266,4097,3926,4522,4182,110,1280,500,2640,5,1,22000000,917,25.74,0.70,12,3.78,162.00,5976.00,8150,20220922,-48.83,2350,20220705,77.45,5580,-25.27,20230619,2655,57.06,20230327,8150,-48.83,20220922,2375,75.58,20220706,7.13,N,010660,500,110 억,,300235,N,N,8,N,00,N
20230706,140232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4230,-40,5,-0.94,3169001520,744477,31.40,4260,4395,4140,5550,2990,4270,4256.68,1.36,0,-64035,4606,4437,4266,4097,3926,4522,4182,110,1280,500,2640,5,1,22000000,931,26.11,0.71,12,3.38,162.00,5976.00,8150,20220922,-48.10,2350,20220705,80.00,5580,-24.19,20230619,2655,59.32,20230327,8150,-48.10,20220922,2375,78.11,20220706,7.13,N,010660,500,110 억,,300235,N,N,8,N,00,N
20230706,130231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4265,-5,5,-0.12,2697787475,633417,26.72,4260,4395,4140,5550,2990,4270,4259.10,1.36,0,-68942,4606,4437,4266,4097,3926,4522,4182,110,1280,500,2640,5,1,22000000,938,26.33,0.71,12,2.88,162.00,5976.00,8150,20220922,-47.67,2350,20220705,81.49,5580,-23.57,20230619,2655,60.64,20230327,8150,-47.67,20220922,2375,79.58,20220706,7.13,N,010660,500,110 억,,300235,N,N,8,N,00,N
20230706,120232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4240,-30,5,-0.70,2522393585,592350,24.98,4260,4395,4140,5550,2990,4270,4258.28,1.36,0,-69633,4606,4437,4266,4097,3926,4522,4182,110,1280,500,2640,5,1,22000000,933,26.17,0.71,12,2.69,162.00,5976.00,8150,20220922,-47.98,2350,20220705,80.43,5580,-24.01,20230619,2655,59.70,20230327,8150,-47.98,20220922,2375,78.53,20220706,7.13,N,010660,500,110 억,,300235,N,N,8,N,00,N
20230706,110234,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4270,0,3,0.00,2269439295,532779,22.47,4260,4395,4140,5550,2990,4270,4259.63,1.36,0,-80269,4606,4437,4266,4097,3926,4522,4182,110,1280,500,2640,5,1,22000000,939,26.36,0.71,12,2.42,162.00,5976.00,8150,20220922,-47.61,2350,20220705,81.70,5580,-23.48,20230619,2655,60.83,20230327,8150,-47.61,20220922,2375,79.79,20220706,7.13,N,010660,500,110 억,,300235,N,N,8,N,00,N
20230706,100231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4215,-55,5,-1.29,876583190,209681,8.84,4260,4265,4140,5550,2990,4270,4180.56,1.36,0,-18135,4606,4437,4266,4097,3926,4522,4182,110,1280,500,2640,5,1,22000000,927,26.02,0.71,12,0.95,162.00,5976.00,8150,20220922,-48.28,2350,20220705,79.36,5580,-24.46,20230619,2655,58.76,20230327,8150,-48.28,20220922,2375,77.47,20220706,7.13,N,010660,500,110 억,,300235,N,N,8,N,00,N
20230706,090231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4205,-65,5,-1.52,83096100,19644,0.83,4260,4260,4200,5550,2990,4270,4230.10,1.36,0,-3768,4606,4437,4266,4097,3926,4522,4182,110,1280,500,2640,5,1,22000000,925,25.96,0.70,12,0.09,162.00,5976.00,8150,20220922,-48.40,2350,20220705,78.94,5580,-24.64,20230619,2655,58.38,20230327,8150,-48.40,20220922,2375,77.05,20220706,7.13,N,010660,500,110 억,,300235,N,N,8,N,00,N
20230705,160232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4270,140,2,3.39,9980716810,2352609,395.09,4150,4435,4095,5360,2895,4130,4242.34,2.16,0,-167732,4246,4187,4106,4047,3966,4217,4077,110,1232,500,2560,5,1,22000000,939,26.36,0.71,12,10.69,162.00,5976.00,8150,20220922,-47.61,2340,20220704,82.48,5580,-23.48,20230619,2655,60.83,20230327,8150,-47.61,20220922,2350,81.70,20220705,7.24,N,010660,500,110 억,,474724,N,N,8,N,00,N
20230705,150230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4280,150,2,3.63,9641563510,2273195,381.75,4150,4435,4095,5360,2895,4130,4241.42,2.16,0,-185612,4246,4187,4106,4047,3966,4217,4077,110,1232,500,2560,5,1,22000000,942,26.42,0.72,12,10.33,162.00,5976.00,8150,20220922,-47.48,2340,20220704,82.91,5580,-23.30,20230619,2655,61.21,20230327,8150,-47.48,20220922,2350,82.13,20220705,7.24,N,010660,500,110 억,,474724,N,N,0,N,00,N
20230705,140229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4280,150,2,3.63,9219918615,2174241,365.13,4150,4435,4095,5360,2895,4130,4240.52,2.16,0,-203380,4246,4187,4106,4047,3966,4217,4077,110,1232,500,2560,5,1,22000000,942,26.42,0.72,12,9.88,162.00,5976.00,8150,20220922,-47.48,2340,20220704,82.91,5580,-23.30,20230619,2655,61.21,20230327,8150,-47.48,20220922,2350,82.13,20220705,7.24,N,010660,500,110 억,,474724,N,N,0,N,00,N
20230705,130229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4195,65,2,1.57,7103342305,1679642,282.07,4150,4435,4095,5360,2895,4130,4229.08,2.16,0,-221339,4246,4187,4106,4047,3966,4217,4077,110,1232,500,2560,5,1,22000000,923,25.90,0.70,12,7.63,162.00,5976.00,8150,20220922,-48.53,2340,20220704,79.27,5580,-24.82,20230619,2655,58.00,20230327,8150,-48.53,20220922,2350,78.51,20220705,7.24,N,010660,500,110 억,,474724,N,N,0,N,00,N
20230705,120229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4185,55,2,1.33,6593160780,1558243,261.68,4150,4435,4095,5360,2895,4130,4231.15,2.16,0,-263663,4246,4187,4106,4047,3966,4217,4077,110,1232,500,2560,5,1,22000000,921,25.83,0.70,12,7.08,162.00,5976.00,8150,20220922,-48.65,2340,20220704,78.85,5580,-25.00,20230619,2655,57.63,20230327,8150,-48.65,20220922,2350,78.09,20220705,7.24,N,010660,500,110 억,,474724,N,N,0,N,00,N
20230705,110230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4195,65,2,1.57,2030197275,487981,81.95,4150,4235,4095,5360,2895,4130,4160.40,2.16,0,-139887,4246,4187,4106,4047,3966,4217,4077,110,1232,500,2560,5,1,22000000,923,25.90,0.70,12,2.22,162.00,5976.00,8150,20220922,-48.53,2340,20220704,79.27,5580,-24.82,20230619,2655,58.00,20230327,8150,-48.53,20220922,2350,78.51,20220705,7.24,N,010660,500,110 억,,474724,N,N,0,N,00,N
20230705,100230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4180,50,2,1.21,1068578425,256419,43.06,4150,4235,4095,5360,2895,4130,4167.31,2.16,0,-40535,4246,4187,4106,4047,3966,4217,4077,110,1232,500,2560,5,1,22000000,920,25.80,0.70,12,1.17,162.00,5976.00,8150,20220922,-48.71,2340,20220704,78.63,5580,-25.09,20230619,2655,57.44,20230327,8150,-48.71,20220922,2350,77.87,20220705,7.24,N,010660,500,110 억,,474724,N,N,0,N,00,N
20230705,090230,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4110,-20,5,-0.48,32716000,7916,1.33,4150,4150,4105,5360,2895,4130,4132.90,2.16,0,-2811,4246,4187,4106,4047,3966,4217,4077,110,1232,500,2560,5,1,22000000,904,25.37,0.69,12,0.04,162.00,5976.00,8150,20220922,-49.57,2340,20220704,75.64,5580,-26.34,20230619,2655,54.80,20230327,8150,-49.57,20220922,2350,74.89,20220705,7.24,N,010660,500,110 억,,474724,N,N,0,N,00,N
20230704,160228,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4130,5,2,0.12,2395816810,584310,83.15,4125,4165,4025,5360,2890,4125,4100.21,1.89,0,56587,4305,4215,4130,4040,3955,4260,4085,110,1235,500,2550,5,1,22000000,909,25.49,0.69,12,2.66,162.00,5976.00,8150,20220922,-49.33,2340,20220704,76.50,5580,-25.99,20230619,2655,55.56,20230327,8150,-49.33,20220922,2340,76.50,20220704,7.78,N,010660,500,110 억,,414725,N,N,0,N,00,N
20230704,150227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4150,25,2,0.61,2178504570,531811,75.68,4125,4165,4025,5360,2890,4125,4096.39,1.89,0,33250,4305,4215,4130,4040,3955,4260,4085,110,1235,500,2550,5,1,22000000,913,25.62,0.69,12,2.42,162.00,5976.00,8150,20220922,-49.08,2340,20220704,77.35,5580,-25.63,20230619,2655,56.31,20230327,8150,-49.08,20220922,2340,77.35,20220704,7.78,N,010660,500,110 억,,414725,N,N,0,N,00,N
20230704,140229,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4110,-15,5,-0.36,1924536100,470338,66.93,4125,4165,4025,5360,2890,4125,4091.82,1.89,0,20413,4305,4215,4130,4040,3955,4260,4085,110,1235,500,2550,5,1,22000000,904,25.37,0.69,12,2.14,162.00,5976.00,8150,20220922,-49.57,2340,20220704,75.64,5580,-26.34,20230619,2655,54.80,20230327,8150,-49.57,20220922,2340,75.64,20220704,7.78,N,010660,500,110 억,,414725,N,N,0,N,00,N
20230704,130227,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4105,-20,5,-0.48,1723567735,421331,59.96,4125,4165,4025,5360,2890,4125,4090.77,1.89,0,6208,4305,4215,4130,4040,3955,4260,4085,110,1235,500,2550,5,1,22000000,903,25.34,0.69,12,1.92,162.00,5976.00,8150,20220922,-49.63,2340,20220704,75.43,5580,-26.43,20230619,2655,54.61,20230327,8150,-49.63,20220922,2340,75.43,20220704,7.78,N,010660,500,110 억,,414725,N,N,0,N,00,N
20230704,120228,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4100,-25,5,-0.61,1434290315,351317,49.99,4125,4150,4025,5360,2890,4125,4082.61,1.89,0,20591,4305,4215,4130,4040,3955,4260,4085,110,1235,500,2550,5,1,22000000,902,25.31,0.69,12,1.60,162.00,5976.00,8150,20220922,-49.69,2340,20220704,75.21,5580,-26.52,20230619,2655,54.43,20230327,8150,-49.69,20220922,2340,75.21,20220704,7.78,N,010660,500,110 억,,414725,N,N,0,N,00,N
20230704,110225,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4080,-45,5,-1.09,1255073740,307510,43.76,4125,4150,4025,5360,2890,4125,4081.41,1.89,0,-8417,4305,4215,4130,4040,3955,4260,4085,110,1235,500,2550,5,1,22000000,898,25.19,0.68,12,1.40,162.00,5976.00,8150,20220922,-49.94,2340,20220704,74.36,5580,-26.88,20230619,2655,53.67,20230327,8150,-49.94,20220922,2340,74.36,20220704,7.78,N,010660,500,110 억,,414725,N,N,0,N,00,N
20230704,100225,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4095,-30,5,-0.73,532689700,129620,18.45,4125,4150,4085,5360,2890,4125,4109.63,1.89,0,-32881,4305,4215,4130,4040,3955,4260,4085,110,1235,500,2550,5,1,22000000,901,25.28,0.69,12,0.59,162.00,5976.00,8150,20220922,-49.75,2340,20220704,75.00,5580,-26.61,20230619,2655,54.24,20230327,8150,-49.75,20220922,2340,75.00,20220704,7.78,N,010660,500,110 억,,414725,N,N,0,N,00,N
20230704,090225,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4130,5,2,0.12,58838350,14262,2.03,4125,4150,4125,5360,2890,4125,4125.53,1.89,0,-1820,4305,4215,4130,4040,3955,4260,4085,110,1235,500,2550,5,1,22000000,909,25.49,0.69,12,0.06,162.00,5976.00,8150,20220922,-49.33,2340,20220704,76.50,5580,-25.99,20230619,2655,55.56,20230327,8150,-49.33,20220922,2340,76.50,20220704,7.78,N,010660,500,110 억,,414725,N,N,0,N,00,N
20230703,160224,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4125,60,2,1.48,2842021295,686956,29.05,4065,4220,4045,5280,2850,4065,4137.18,1.25,0,141095,4478,4271,4163,3956,3848,4217,3902,110,1215,500,2520,5,1,22000000,908,25.46,0.69,12,3.12,162.00,5976.00,8150,20220922,-49.39,2340,20220704,76.28,5580,-26.08,20230619,2655,55.37,20230327,8150,-49.39,20220922,2340,76.28,20220704,8.61,N,010660,500,110 억,,274186,N,N,0,N,00,N
20230703,150226,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4105,40,2,0.98,2569086090,620475,26.24,4065,4220,4045,5280,2850,4065,4140.58,1.25,0,107062,4478,4271,4163,3956,3848,4217,3902,110,1215,500,2520,5,1,22000000,903,25.34,0.69,12,2.82,162.00,5976.00,8150,20220922,-49.63,2340,20220704,75.43,5580,-26.43,20230619,2655,54.61,20230327,8150,-49.63,20220922,2340,75.43,20220704,8.61,N,010660,500,110 억,,274186,N,N,0,N,00,N
20230703,140225,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4150,85,2,2.09,2024977205,487890,20.63,4065,4220,4045,5280,2850,4065,4150.57,1.25,0,105159,4478,4271,4163,3956,3848,4217,3902,110,1215,500,2520,5,1,22000000,913,25.62,0.69,12,2.22,162.00,5976.00,8150,20220922,-49.08,2340,20220704,77.35,5580,-25.63,20230619,2655,56.31,20230327,8150,-49.08,20220922,2340,77.35,20220704,8.61,N,010660,500,110 억,,274186,N,N,0,N,00,N
20230703,130224,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4165,100,2,2.46,1742897265,420093,17.76,4065,4220,4045,5280,2850,4065,4148.94,1.25,0,83421,4478,4271,4163,3956,3848,4217,3902,110,1215,500,2520,5,1,22000000,916,25.71,0.70,12,1.91,162.00,5976.00,8150,20220922,-48.90,2340,20220704,77.99,5580,-25.36,20230619,2655,56.87,20230327,8150,-48.90,20220922,2340,77.99,20220704,8.61,N,010660,500,110 억,,274186,N,N,0,N,00,N
20230703,120225,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4190,125,2,3.08,1585032840,382216,16.16,4065,4220,4045,5280,2850,4065,4147.06,1.25,0,66682,4478,4271,4163,3956,3848,4217,3902,110,1215,500,2520,5,1,22000000,922,25.86,0.70,12,1.74,162.00,5976.00,8150,20220922,-48.59,2340,20220704,79.06,5580,-24.91,20230619,2655,57.82,20230327,8150,-48.59,20220922,2340,79.06,20220704,8.61,N,010660,500,110 억,,274186,N,N,0,N,00,N
20230703,110225,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4160,95,2,2.34,1346425360,325033,13.74,4065,4220,4045,5280,2850,4065,4142.55,1.25,0,42493,4478,4271,4163,3956,3848,4217,3902,110,1215,500,2520,5,1,22000000,915,25.68,0.70,12,1.48,162.00,5976.00,8150,20220922,-48.96,2340,20220704,77.78,5580,-25.45,20230619,2655,56.69,20230327,8150,-48.96,20220922,2340,77.78,20220704,8.61,N,010660,500,110 억,,274186,N,N,0,N,00,N
20230703,100222,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4170,105,2,2.58,961508505,232910,9.85,4065,4200,4045,5280,2850,4065,4128.38,1.25,0,36095,4478,4271,4163,3956,3848,4217,3902,110,1215,500,2520,5,1,22000000,917,25.74,0.70,12,1.06,162.00,5976.00,8150,20220922,-48.83,2340,20220704,78.21,5580,-25.27,20230619,2655,57.06,20230327,8150,-48.83,20220922,2340,78.21,20220704,8.61,N,010660,500,110 억,,274186,N,N,0,N,00,N
20230703,090223,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4065,0,3,0.00,84746260,20872,0.88,4065,4075,4045,5280,2850,4065,4060.17,1.25,0,3290,4478,4271,4163,3956,3848,4217,3902,110,1215,500,2520,5,1,22000000,894,25.09,0.68,12,0.09,162.00,5976.00,8150,20220922,-50.12,2340,20220704,73.72,5580,-27.15,20230619,2655,53.11,20230327,8150,-50.12,20220922,2340,73.72,20220704,8.61,N,010660,500,110 억,,274186,N,N,0,N,00,N