KissMeData/119650/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
20230731,160808,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2085,70,2,3.47,1489663405,714741,355.06,2045,2145,2030,2615,1415,2015,2084.20,2.37,0,24361,2147,2080,2018,1951,1889,2114,1985,182,600,500,1200,5,1,36335430,758,-1.81,1.28,12,1.97,-1155.00,1623.00,4090,20230425,-49.02,1323,20230104,57.60,4090,-49.02,20230425,1323,57.60,20230104,4860,-57.10,20220809,1375,51.64,20230104,0.55,N,119650,500,181 억,,859828,N,N,1,N,00,N
20230731,150809,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2115,100,2,4.96,1425268475,684048,339.81,2045,2145,2030,2615,1415,2015,2083.58,2.37,0,19552,2147,2080,2018,1951,1889,2114,1985,182,600,500,1200,5,1,36335430,768,-1.83,1.30,12,1.88,-1155.00,1623.00,4090,20230425,-48.29,1323,20230104,59.86,4090,-48.29,20230425,1323,59.86,20230104,4860,-56.48,20220809,1375,53.82,20230104,0.55,N,119650,500,181 억,,859828,N,N,17,N,00,N
20230731,140812,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2115,100,2,4.96,1317407680,633040,314.47,2045,2145,2030,2615,1415,2015,2081.08,2.37,0,-8539,2147,2080,2018,1951,1889,2114,1985,182,600,500,1200,5,1,36335430,768,-1.83,1.30,12,1.74,-1155.00,1623.00,4090,20230425,-48.29,1323,20230104,59.86,4090,-48.29,20230425,1323,59.86,20230104,4860,-56.48,20220809,1375,53.82,20230104,0.55,N,119650,500,181 억,,859828,N,N,17,N,00,N
20230731,130812,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2115,100,2,4.96,1161415120,559730,278.05,2045,2130,2030,2615,1415,2015,2074.96,2.37,0,8100,2147,2080,2018,1951,1889,2114,1985,182,600,500,1200,5,1,36335430,768,-1.83,1.30,12,1.54,-1155.00,1623.00,4090,20230425,-48.29,1323,20230104,59.86,4090,-48.29,20230425,1323,59.86,20230104,4860,-56.48,20220809,1375,53.82,20230104,0.55,N,119650,500,181 억,,859828,N,N,17,N,00,N
20230731,120820,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2100,85,2,4.22,919689310,445155,221.14,2045,2100,2030,2615,1415,2015,2066.00,2.37,0,3620,2147,2080,2018,1951,1889,2114,1985,182,600,500,1200,5,1,36335430,763,-1.82,1.29,12,1.23,-1155.00,1623.00,4090,20230425,-48.66,1323,20230104,58.73,4090,-48.66,20230425,1323,58.73,20230104,4860,-56.79,20220809,1375,52.73,20230104,0.55,N,119650,500,181 억,,859828,N,N,17,N,00,N
20230731,110821,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2060,45,2,2.23,780327305,378325,187.94,2045,2100,2030,2615,1415,2015,2062.58,2.37,0,-2359,2147,2080,2018,1951,1889,2114,1985,182,600,500,1200,5,1,36335430,749,-1.78,1.27,12,1.04,-1155.00,1623.00,4090,20230425,-49.63,1323,20230104,55.71,4090,-49.63,20230425,1323,55.71,20230104,4860,-57.61,20220809,1375,49.82,20230104,0.55,N,119650,500,181 억,,859828,N,N,17,N,00,N
20230731,100818,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2065,50,2,2.48,576967815,279781,138.98,2045,2100,2030,2615,1415,2015,2062.21,2.37,0,-14375,2147,2080,2018,1951,1889,2114,1985,182,600,500,1200,5,1,36335430,750,-1.79,1.27,12,0.77,-1155.00,1623.00,4090,20230425,-49.51,1323,20230104,56.08,4090,-49.51,20230425,1323,56.08,20230104,4860,-57.51,20220809,1375,50.18,20230104,0.55,N,119650,500,181 억,,859828,N,N,17,N,00,N
20230731,090810,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2045,30,2,1.49,3779160,1848,0.92,2045,2045,2045,2615,1415,2015,2045.00,2.37,0,-549,2147,2080,2018,1951,1889,2114,1985,182,600,500,1200,5,1,36335430,743,-1.77,1.26,12,0.01,-1155.00,1623.00,4090,20230425,-50.00,1323,20230104,54.57,4090,-50.00,20230425,1323,54.57,20230104,4860,-57.92,20220809,1375,48.73,20230104,0.55,N,119650,500,181 억,,859828,N,N,17,N,00,N
20230728,160811,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2015,18,2,0.90,407143660,200308,63.55,1994,2085,1956,2595,1398,1997,2032.65,2.34,0,7262,2132,2064,1972,1904,1812,2098,1938,182,598,500,1190,5,1,36335430,732,-1.74,1.24,12,0.55,-1155.00,1623.00,4090,20230425,-50.73,1323,20230104,52.31,4090,-50.73,20230425,1323,52.31,20230104,4860,-58.54,20220809,1375,46.55,20230104,0.54,N,119650,500,181 억,,849288,N,N,17,N,00,N
20230728,150811,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2050,53,2,2.65,388834720,191239,60.68,1994,2085,1956,2595,1398,1997,2033.24,2.34,0,6249,2132,2064,1972,1904,1812,2098,1938,182,598,500,1190,5,1,36335430,745,-1.77,1.26,12,0.53,-1155.00,1623.00,4090,20230425,-49.88,1323,20230104,54.95,4090,-49.88,20230425,1323,54.95,20230104,4860,-57.82,20220809,1375,49.09,20230104,0.54,N,119650,500,181 억,,849288,N,N,0,N,00,N
20230728,140808,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2035,38,2,1.90,305163320,150139,47.64,1994,2085,1956,2595,1398,1997,2032.54,2.34,0,19306,2132,2064,1972,1904,1812,2098,1938,182,598,500,1190,5,1,36335430,739,-1.76,1.25,12,0.41,-1155.00,1623.00,4090,20230425,-50.24,1323,20230104,53.82,4090,-50.24,20230425,1323,53.82,20230104,4860,-58.13,20220809,1375,48.00,20230104,0.54,N,119650,500,181 억,,849288,N,N,0,N,00,N
20230728,130811,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2015,18,2,0.90,282659690,139049,44.12,1994,2085,1956,2595,1398,1997,2032.81,2.34,0,17827,2132,2064,1972,1904,1812,2098,1938,182,598,500,1190,5,1,36335430,732,-1.74,1.24,12,0.38,-1155.00,1623.00,4090,20230425,-50.73,1323,20230104,52.31,4090,-50.73,20230425,1323,52.31,20230104,4860,-58.54,20220809,1375,46.55,20230104,0.54,N,119650,500,181 억,,849288,N,N,0,N,00,N
20230728,120808,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2050,53,2,2.65,248376315,122155,38.76,1994,2085,1956,2595,1398,1997,2033.29,2.34,0,16885,2132,2064,1972,1904,1812,2098,1938,182,598,500,1190,5,1,36335430,745,-1.77,1.26,12,0.34,-1155.00,1623.00,4090,20230425,-49.88,1323,20230104,54.95,4090,-49.88,20230425,1323,54.95,20230104,4860,-57.82,20220809,1375,49.09,20230104,0.54,N,119650,500,181 억,,849288,N,N,0,N,00,N
20230728,110815,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2050,53,2,2.65,203523080,100395,31.85,1994,2055,1956,2595,1398,1997,2027.22,2.34,0,17486,2132,2064,1972,1904,1812,2098,1938,182,598,500,1190,5,1,36335430,745,-1.77,1.26,12,0.28,-1155.00,1623.00,4090,20230425,-49.88,1323,20230104,54.95,4090,-49.88,20230425,1323,54.95,20230104,4860,-57.82,20220809,1375,49.09,20230104,0.54,N,119650,500,181 억,,849288,N,N,0,N,00,N
20230728,100805,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2015,18,2,0.90,106091860,52710,16.72,1994,2050,1956,2595,1398,1997,2012.75,2.34,0,-2478,2132,2064,1972,1904,1812,2098,1938,182,598,500,1190,5,1,36335430,732,-1.74,1.24,12,0.15,-1155.00,1623.00,4090,20230425,-50.73,1323,20230104,52.31,4090,-50.73,20230425,1323,52.31,20230104,4860,-58.54,20220809,1375,46.55,20230104,0.54,N,119650,500,181 억,,849288,N,N,0,N,00,N
20230728,090814,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2045,48,2,2.40,29318507,14721,4.67,1994,2050,1956,2595,1398,1997,1991.61,2.34,0,372,2132,2064,1972,1904,1812,2098,1938,182,598,500,1190,5,1,36335430,743,-1.77,1.26,12,0.04,-1155.00,1623.00,4090,20230425,-50.00,1323,20230104,54.57,4090,-50.00,20230425,1323,54.57,20230104,4860,-57.92,20220809,1375,48.73,20230104,0.54,N,119650,500,181 억,,849288,N,N,0,N,00,N
20230727,160807,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1997,86,2,4.50,625183675,314385,42.80,1949,2040,1880,2480,1338,1911,1988.65,2.26,105865,22587,2143,2026,1913,1796,1683,1970,1740,182,571,500,1140,1,1,36335430,726,-1.73,1.23,12,0.87,-1155.00,1623.00,4090,20230425,-51.17,1323,20230104,50.94,4090,-51.17,20230425,1323,50.94,20230104,4860,-58.91,20220809,1375,45.24,20230104,0.53,N,119650,500,181 억,,819780,N,N,0,N,00,N
20230727,150808,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1975,64,2,3.35,562327994,282784,38.50,1949,2040,1880,2480,1338,1911,1988.61,2.26,105865,30873,2143,2026,1913,1796,1683,1970,1740,182,571,500,1140,1,1,36335430,718,-1.71,1.22,12,0.78,-1155.00,1623.00,4090,20230425,-51.71,1323,20230104,49.28,4090,-51.71,20230425,1323,49.28,20230104,4860,-59.36,20220809,1375,43.64,20230104,0.53,N,119650,500,181 억,,819780,N,N,0,N,00,N
20230727,140803,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2010,99,2,5.18,496182875,249446,33.96,1949,2040,1880,2480,1338,1911,1989.22,2.26,105865,44314,2143,2026,1913,1796,1683,1970,1740,182,571,500,1140,5,1,36335430,730,-1.74,1.24,12,0.69,-1155.00,1623.00,4090,20230425,-50.86,1323,20230104,51.93,4090,-50.86,20230425,1323,51.93,20230104,4860,-58.64,20220809,1375,46.18,20230104,0.53,N,119650,500,181 억,,819780,N,N,0,N,00,N
20230727,130804,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2010,99,2,5.18,474627166,238702,32.49,1949,2040,1880,2480,1338,1911,1988.45,2.26,105865,43522,2143,2026,1913,1796,1683,1970,1740,182,571,500,1140,5,1,36335430,730,-1.74,1.24,12,0.66,-1155.00,1623.00,4090,20230425,-50.86,1323,20230104,51.93,4090,-50.86,20230425,1323,51.93,20230104,4860,-58.64,20220809,1375,46.18,20230104,0.53,N,119650,500,181 억,,819780,N,N,0,N,00,N
20230727,120805,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2030,119,2,6.23,436898031,219936,29.94,1949,2040,1880,2480,1338,1911,1986.56,2.26,105865,43009,2143,2026,1913,1796,1683,1970,1740,182,571,500,1140,5,1,36335430,738,-1.76,1.25,12,0.61,-1155.00,1623.00,4090,20230425,-50.37,1323,20230104,53.44,4090,-50.37,20230425,1323,53.44,20230104,4860,-58.23,20220809,1375,47.64,20230104,0.53,N,119650,500,181 억,,819780,N,N,0,N,00,N
20230727,110808,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2010,99,2,5.18,340678677,172317,23.46,1949,2025,1880,2480,1338,1911,1977.14,2.26,105865,47317,2143,2026,1913,1796,1683,1970,1740,182,571,500,1140,5,1,36335430,730,-1.74,1.24,12,0.47,-1155.00,1623.00,4090,20230425,-50.86,1323,20230104,51.93,4090,-50.86,20230425,1323,51.93,20230104,4860,-58.64,20220809,1375,46.18,20230104,0.53,N,119650,500,181 억,,819780,N,N,0,N,00,N
20230727,100805,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1957,46,2,2.41,238107366,120917,16.46,1949,2000,1880,2480,1338,1911,1969.30,2.26,105865,23494,2143,2026,1913,1796,1683,1970,1740,182,571,500,1140,1,1,36335430,711,-1.69,1.21,12,0.33,-1155.00,1623.00,4090,20230425,-52.15,1323,20230104,47.92,4090,-52.15,20230425,1323,47.92,20230104,4860,-59.73,20220809,1375,42.33,20230104,0.53,N,119650,500,181 억,,819780,N,N,0,N,00,N
20230727,090803,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1986,75,2,3.92,89427130,45186,6.15,1949,2000,1880,2480,1338,1911,1979.47,2.26,105865,11910,2143,2026,1913,1796,1683,1970,1740,182,571,500,1140,1,1,36335430,722,-1.72,1.22,12,0.12,-1155.00,1623.00,4090,20230425,-51.44,1323,20230104,50.11,4090,-51.44,20230425,1323,50.11,20230104,4860,-59.14,20220809,1375,44.44,20230104,0.53,N,119650,500,181 억,,819780,N,N,0,N,00,N
20230726,160802,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1911,-119,5,-5.86,1395669417,734191,240.95,1994,2030,1800,2635,1425,2030,1900.96,1.96,0,107967,2095,2062,2012,1979,1929,2079,1996,182,605,500,1210,1,1,36335430,694,-1.65,1.18,12,2.02,-1155.00,1623.00,4090,20230425,-53.28,1323,20230104,44.44,4090,-53.28,20230425,1323,44.44,20230104,4860,-60.68,20220809,1375,38.98,20230104,0.53,N,119650,500,181 억,,713915,N,N,0,N,00,N
20230726,150806,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1885,-145,5,-7.14,1347367777,708647,232.57,1994,2030,1800,2635,1425,2030,1901.32,1.96,0,99726,2095,2062,2012,1979,1929,2079,1996,182,605,500,1210,1,1,36335430,685,-1.63,1.16,12,1.95,-1155.00,1623.00,4090,20230425,-53.91,1323,20230104,42.48,4090,-53.91,20230425,1323,42.48,20230104,4860,-61.21,20220809,1375,37.09,20230104,0.53,N,119650,500,181 억,,713915,N,N,0,N,00,N
20230726,140801,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1879,-151,5,-7.44,1225960017,644600,211.55,1994,2030,1800,2635,1425,2030,1901.89,1.96,0,84209,2095,2062,2012,1979,1929,2079,1996,182,605,500,1210,1,1,36335430,683,-1.63,1.16,12,1.77,-1155.00,1623.00,4090,20230425,-54.06,1323,20230104,42.03,4090,-54.06,20230425,1323,42.03,20230104,4860,-61.34,20220809,1375,36.65,20230104,0.53,N,119650,500,181 억,,713915,N,N,0,N,00,N
20230726,130759,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1895,-135,5,-6.65,1088462841,571319,187.50,1994,2030,1800,2635,1425,2030,1905.18,1.96,0,75836,2095,2062,2012,1979,1929,2079,1996,182,605,500,1210,1,1,36335430,689,-1.64,1.17,12,1.57,-1155.00,1623.00,4090,20230425,-53.67,1323,20230104,43.24,4090,-53.67,20230425,1323,43.24,20230104,4860,-61.01,20220809,1375,37.82,20230104,0.53,N,119650,500,181 억,,713915,N,N,0,N,00,N
20230726,120801,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1890,-140,5,-6.90,974470830,510684,167.60,1994,2030,1800,2635,1425,2030,1908.17,1.96,0,60924,2095,2062,2012,1979,1929,2079,1996,182,605,500,1210,1,1,36335430,687,-1.64,1.16,12,1.41,-1155.00,1623.00,4090,20230425,-53.79,1323,20230104,42.86,4090,-53.79,20230425,1323,42.86,20230104,4860,-61.11,20220809,1375,37.45,20230104,0.53,N,119650,500,181 억,,713915,N,N,0,N,00,N
20230726,110756,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1888,-142,5,-7.00,842356874,441122,144.77,1994,2030,1800,2635,1425,2030,1909.58,1.96,0,62246,2095,2062,2012,1979,1929,2079,1996,182,605,500,1210,1,1,36335430,686,-1.63,1.16,12,1.21,-1155.00,1623.00,4090,20230425,-53.84,1323,20230104,42.71,4090,-53.84,20230425,1323,42.71,20230104,4860,-61.15,20220809,1375,37.31,20230104,0.53,N,119650,500,181 억,,713915,N,N,0,N,00,N
20230726,100803,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1897,-133,5,-6.55,497285199,256425,84.15,1994,2030,1800,2635,1425,2030,1939.30,1.96,0,-24760,2095,2062,2012,1979,1929,2079,1996,182,605,500,1210,1,1,36335430,689,-1.64,1.17,12,0.71,-1155.00,1623.00,4090,20230425,-53.62,1323,20230104,43.39,4090,-53.62,20230425,1323,43.39,20230104,4860,-60.97,20220809,1375,37.96,20230104,0.53,N,119650,500,181 억,,713915,N,N,0,N,00,N
20230726,090757,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2010,-20,5,-0.99,42339518,21242,6.97,1994,2030,1975,2635,1425,2030,1993.20,1.96,0,-6164,2095,2062,2012,1979,1929,2079,1996,182,605,500,1210,5,1,36335430,730,-1.74,1.24,12,0.06,-1155.00,1623.00,4090,20230425,-50.86,1323,20230104,51.93,4090,-50.86,20230425,1323,51.93,20230104,4860,-58.64,20220809,1375,46.18,20230104,0.53,N,119650,500,181 억,,713915,N,N,0,N,00,N
20230725,160756,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2030,30,2,1.50,607069142,304652,85.01,1998,2045,1962,2600,1400,2000,1992.66,1.82,0,42204,2079,2039,2015,1975,1951,2027,1963,182,600,500,1200,5,1,36335430,738,-1.76,1.25,12,0.84,-1155.00,1623.00,4090,20230425,-50.37,1323,20230104,53.44,4090,-50.37,20230425,1323,53.44,20230104,4860,-58.23,20220809,1375,47.64,20230104,0.54,N,119650,500,181 억,,661265,N,N,0,N,00,N
20230725,150747,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2000,0,3,0.00,591677202,297048,82.89,1998,2045,1962,2600,1400,2000,1991.86,1.82,0,43636,2079,2039,2015,1975,1951,2027,1963,182,600,500,1200,5,1,36335430,727,-1.73,1.23,12,0.82,-1155.00,1623.00,4090,20230425,-51.10,1323,20230104,51.17,4090,-51.10,20230425,1323,51.17,20230104,4860,-58.85,20220809,1375,45.45,20230104,0.54,N,119650,500,181 억,,661265,N,N,0,N,00,N
20230725,140747,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2005,5,2,0.25,504007869,253381,70.71,1998,2045,1962,2600,1400,2000,1989.13,1.82,0,40703,2079,2039,2015,1975,1951,2027,1963,182,600,500,1200,5,1,36335430,729,-1.74,1.24,12,0.70,-1155.00,1623.00,4090,20230425,-50.98,1323,20230104,51.55,4090,-50.98,20230425,1323,51.55,20230104,4860,-58.74,20220809,1375,45.82,20230104,0.54,N,119650,500,181 억,,661265,N,N,0,N,00,N
20230725,130755,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2000,0,3,0.00,429310591,216330,60.37,1998,2045,1962,2600,1400,2000,1984.52,1.82,0,49974,2079,2039,2015,1975,1951,2027,1963,182,600,500,1200,5,1,36335430,727,-1.73,1.23,12,0.60,-1155.00,1623.00,4090,20230425,-51.10,1323,20230104,51.17,4090,-51.10,20230425,1323,51.17,20230104,4860,-58.85,20220809,1375,45.45,20230104,0.54,N,119650,500,181 억,,661265,N,N,0,N,00,N
20230725,120754,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1978,-22,5,-1.10,375210291,189253,52.81,1998,2045,1962,2600,1400,2000,1982.59,1.82,0,32770,2079,2039,2015,1975,1951,2027,1963,182,600,500,1200,1,1,36335430,719,-1.71,1.22,12,0.52,-1155.00,1623.00,4090,20230425,-51.64,1323,20230104,49.51,4090,-51.64,20230425,1323,49.51,20230104,4860,-59.30,20220809,1375,43.85,20230104,0.54,N,119650,500,181 억,,661265,N,N,0,N,00,N
20230725,110752,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1971,-29,5,-1.45,324738364,163721,45.69,1998,2045,1962,2600,1400,2000,1983.49,1.82,0,16904,2079,2039,2015,1975,1951,2027,1963,182,600,500,1200,1,1,36335430,716,-1.71,1.21,12,0.45,-1155.00,1623.00,4090,20230425,-51.81,1323,20230104,48.98,4090,-51.81,20230425,1323,48.98,20230104,4860,-59.44,20220809,1375,43.35,20230104,0.54,N,119650,500,181 억,,661265,N,N,0,N,00,N
20230725,100751,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1990,-10,5,-0.50,214540779,107821,30.09,1998,2045,1965,2600,1400,2000,1989.79,1.82,0,17282,2079,2039,2015,1975,1951,2027,1963,182,600,500,1200,1,1,36335430,723,-1.72,1.23,12,0.30,-1155.00,1623.00,4090,20230425,-51.34,1323,20230104,50.42,4090,-51.34,20230425,1323,50.42,20230104,4860,-59.05,20220809,1375,44.73,20230104,0.54,N,119650,500,181 억,,661265,N,N,0,N,00,N
20230725,090751,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1988,-12,5,-0.60,41115585,20604,5.75,1998,2025,1984,2600,1400,2000,1995.51,1.82,0,8651,2079,2039,2015,1975,1951,2027,1963,182,600,500,1200,1,1,36335430,722,-1.72,1.22,12,0.06,-1155.00,1623.00,4090,20230425,-51.39,1323,20230104,50.26,4090,-51.39,20230425,1323,50.26,20230104,4860,-59.09,20220809,1375,44.58,20230104,0.54,N,119650,500,181 억,,661265,N,N,0,N,00,N
20230724,160753,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2000,-55,5,-2.68,714895262,357078,111.83,2055,2055,1991,2670,1440,2055,2002.08,1.54,0,101692,2198,2126,2078,2006,1958,2102,1982,182,615,500,1230,5,1,36335430,727,-1.73,1.23,12,0.98,-1155.00,1623.00,4090,20230425,-51.10,1323,20230104,51.17,4090,-51.10,20230425,1323,51.17,20230104,4860,-58.85,20220809,1375,45.45,20230104,0.54,N,119650,500,181 억,,559734,N,N,0,N,00,N
20230724,150750,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2000,-55,5,-2.68,697751003,348506,109.14,2055,2055,1991,2670,1440,2055,2002.12,1.54,0,101389,2198,2126,2078,2006,1958,2102,1982,182,615,500,1230,5,1,36335430,727,-1.73,1.23,12,0.96,-1155.00,1623.00,4090,20230425,-51.10,1323,20230104,51.17,4090,-51.10,20230425,1323,51.17,20230104,4860,-58.85,20220809,1375,45.45,20230104,0.54,N,119650,500,181 억,,559734,N,N,0,N,00,N
20230724,140748,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2010,-45,5,-2.19,635170322,317362,99.39,2055,2055,1991,2670,1440,2055,2001.41,1.54,0,87237,2198,2126,2078,2006,1958,2102,1982,182,615,500,1230,5,1,36335430,730,-1.74,1.24,12,0.87,-1155.00,1623.00,4090,20230425,-50.86,1323,20230104,51.93,4090,-50.86,20230425,1323,51.93,20230104,4860,-58.64,20220809,1375,46.18,20230104,0.54,N,119650,500,181 억,,559734,N,N,0,N,00,N
20230724,130749,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2005,-50,5,-2.43,530314239,264936,82.97,2055,2055,1991,2670,1440,2055,2001.67,1.54,0,69516,2198,2126,2078,2006,1958,2102,1982,182,615,500,1230,5,1,36335430,729,-1.74,1.24,12,0.73,-1155.00,1623.00,4090,20230425,-50.98,1323,20230104,51.55,4090,-50.98,20230425,1323,51.55,20230104,4860,-58.74,20220809,1375,45.82,20230104,0.54,N,119650,500,181 억,,559734,N,N,0,N,00,N
20230724,120750,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1997,-58,5,-2.82,463439881,231524,72.51,2055,2055,1991,2670,1440,2055,2001.69,1.54,0,56371,2198,2126,2078,2006,1958,2102,1982,182,615,500,1230,1,1,36335430,726,-1.73,1.23,12,0.64,-1155.00,1623.00,4090,20230425,-51.17,1323,20230104,50.94,4090,-51.17,20230425,1323,50.94,20230104,4860,-58.91,20220809,1375,45.24,20230104,0.54,N,119650,500,181 억,,559734,N,N,0,N,00,N
20230724,110753,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2015,-40,5,-1.95,416217838,207925,65.12,2055,2055,1991,2670,1440,2055,2001.77,1.54,0,45471,2198,2126,2078,2006,1958,2102,1982,182,615,500,1230,5,1,36335430,732,-1.74,1.24,12,0.57,-1155.00,1623.00,4090,20230425,-50.73,1323,20230104,52.31,4090,-50.73,20230425,1323,52.31,20230104,4860,-58.54,20220809,1375,46.55,20230104,0.54,N,119650,500,181 억,,559734,N,N,0,N,00,N
20230724,100744,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1999,-56,5,-2.73,331277396,165577,51.85,2055,2055,1991,2670,1440,2055,2000.75,1.54,0,30217,2198,2126,2078,2006,1958,2102,1982,182,615,500,1230,1,1,36335430,726,-1.73,1.23,12,0.46,-1155.00,1623.00,4090,20230425,-51.12,1323,20230104,51.10,4090,-51.12,20230425,1323,51.10,20230104,4860,-58.87,20220809,1375,45.38,20230104,0.54,N,119650,500,181 억,,559734,N,N,0,N,00,N
20230724,090750,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1999,-56,5,-2.73,77283527,38427,12.03,2055,2055,1996,2670,1440,2055,2011.18,1.54,0,-3033,2198,2126,2078,2006,1958,2102,1982,182,615,500,1230,1,1,36335430,726,-1.73,1.23,12,0.11,-1155.00,1623.00,4090,20230425,-51.12,1323,20230104,51.10,4090,-51.12,20230425,1323,51.10,20230104,4860,-58.87,20220809,1375,45.38,20230104,0.54,N,119650,500,181 억,,559734,N,N,0,N,00,N
20230721,160742,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2055,-60,5,-2.84,647916560,314875,109.44,2115,2150,2030,2745,1485,2115,2057.71,1.63,0,-23533,2245,2180,2095,2030,1945,2212,2062,182,630,500,1260,5,1,36335430,747,-1.78,1.27,12,0.87,-1155.00,1623.00,4090,20230425,-49.76,1323,20230104,55.33,4090,-49.76,20230425,1323,55.33,20230104,4860,-57.72,20220809,1375,49.45,20230104,0.55,N,119650,500,181 억,,591033,N,N,10,N,00,N
20230721,150745,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2050,-65,5,-3.07,594747035,288953,100.43,2115,2150,2030,2745,1485,2115,2058.28,1.63,0,-24940,2245,2180,2095,2030,1945,2212,2062,182,630,500,1260,5,1,36335430,745,-1.77,1.26,12,0.80,-1155.00,1623.00,4090,20230425,-49.88,1323,20230104,54.95,4090,-49.88,20230425,1323,54.95,20230104,4860,-57.82,20220809,1375,49.09,20230104,0.55,N,119650,500,181 억,,591033,N,N,10,N,00,N
20230721,140742,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2045,-70,5,-3.31,538069510,261346,90.84,2115,2150,2030,2745,1485,2115,2058.84,1.63,0,-23077,2245,2180,2095,2030,1945,2212,2062,182,630,500,1260,5,1,36335430,743,-1.77,1.26,12,0.72,-1155.00,1623.00,4090,20230425,-50.00,1323,20230104,54.57,4090,-50.00,20230425,1323,54.57,20230104,4860,-57.92,20220809,1375,48.73,20230104,0.55,N,119650,500,181 억,,591033,N,N,10,N,00,N
20230721,130744,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2050,-65,5,-3.07,476045330,231013,80.29,2115,2150,2030,2745,1485,2115,2060.69,1.63,0,-24158,2245,2180,2095,2030,1945,2212,2062,182,630,500,1260,5,1,36335430,745,-1.77,1.26,12,0.64,-1155.00,1623.00,4090,20230425,-49.88,1323,20230104,54.95,4090,-49.88,20230425,1323,54.95,20230104,4860,-57.82,20220809,1375,49.09,20230104,0.55,N,119650,500,181 억,,591033,N,N,10,N,00,N
20230721,120753,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2045,-70,5,-3.31,391734460,189887,66.00,2115,2150,2030,2745,1485,2115,2062.99,1.63,0,-37844,2245,2180,2095,2030,1945,2212,2062,182,630,500,1260,5,1,36335430,743,-1.77,1.26,12,0.52,-1155.00,1623.00,4090,20230425,-50.00,1323,20230104,54.57,4090,-50.00,20230425,1323,54.57,20230104,4860,-57.92,20220809,1375,48.73,20230104,0.55,N,119650,500,181 억,,591033,N,N,10,N,00,N
20230721,110749,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2055,-60,5,-2.84,346857600,167940,58.37,2115,2150,2030,2745,1485,2115,2065.37,1.63,0,-38863,2245,2180,2095,2030,1945,2212,2062,182,630,500,1260,5,1,36335430,747,-1.78,1.27,12,0.46,-1155.00,1623.00,4090,20230425,-49.76,1323,20230104,55.33,4090,-49.76,20230425,1323,55.33,20230104,4860,-57.72,20220809,1375,49.45,20230104,0.55,N,119650,500,181 억,,591033,N,N,10,N,00,N
20230721,100748,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2045,-70,5,-3.31,276734590,133580,46.43,2115,2150,2030,2745,1485,2115,2071.68,1.63,0,-37181,2245,2180,2095,2030,1945,2212,2062,182,630,500,1260,5,1,36335430,743,-1.77,1.26,12,0.37,-1155.00,1623.00,4090,20230425,-50.00,1323,20230104,54.57,4090,-50.00,20230425,1323,54.57,20230104,4860,-57.92,20220809,1375,48.73,20230104,0.55,N,119650,500,181 억,,591033,N,N,10,N,00,N
20230721,090747,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2080,-35,5,-1.65,112622110,53624,18.64,2115,2150,2070,2745,1485,2115,2100.22,1.63,0,-12844,2245,2180,2095,2030,1945,2212,2062,182,630,500,1260,5,1,36335430,756,-1.80,1.28,12,0.15,-1155.00,1623.00,4090,20230425,-49.14,1323,20230104,57.22,4090,-49.14,20230425,1323,57.22,20230104,4860,-57.20,20220809,1375,51.27,20230104,0.55,N,119650,500,181 억,,591033,N,N,10,N,00,N
20230720,160741,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2115,65,2,3.17,588118205,282227,92.17,2030,2160,2010,2665,1435,2050,2083.90,1.47,0,50758,2163,2106,2043,1986,1923,2075,1955,182,615,500,1230,5,1,36335430,768,-1.83,1.30,12,0.78,-1155.00,1623.00,4090,20230425,-48.29,1323,20230104,59.86,4090,-48.29,20230425,1323,59.86,20230104,4860,-56.48,20220809,1375,53.82,20230104,0.55,N,119650,500,181 억,,532835,N,N,10,N,00,N
20230720,150741,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2115,65,2,3.17,558812520,268358,87.64,2030,2160,2010,2665,1435,2050,2082.40,1.47,0,52437,2163,2106,2043,1986,1923,2075,1955,182,615,500,1230,5,1,36335430,768,-1.83,1.30,12,0.74,-1155.00,1623.00,4090,20230425,-48.29,1323,20230104,59.86,4090,-48.29,20230425,1323,59.86,20230104,4860,-56.48,20220809,1375,53.82,20230104,0.55,N,119650,500,181 억,,532835,N,N,16,N,00,N
20230720,140739,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2110,60,2,2.93,353435660,171582,56.04,2030,2120,2010,2665,1435,2050,2059.89,1.47,0,62106,2163,2106,2043,1986,1923,2075,1955,182,615,500,1230,5,1,36335430,767,-1.83,1.30,12,0.47,-1155.00,1623.00,4090,20230425,-48.41,1323,20230104,59.49,4090,-48.41,20230425,1323,59.49,20230104,4860,-56.58,20220809,1375,53.45,20230104,0.55,N,119650,500,181 억,,532835,N,N,16,N,00,N
20230720,130739,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2090,40,2,1.95,279597385,136487,44.58,2030,2100,2010,2665,1435,2050,2048.52,1.47,0,53931,2163,2106,2043,1986,1923,2075,1955,182,615,500,1230,5,1,36335430,759,-1.81,1.29,12,0.38,-1155.00,1623.00,4090,20230425,-48.90,1323,20230104,57.97,4090,-48.90,20230425,1323,57.97,20230104,4860,-57.00,20220809,1375,52.00,20230104,0.55,N,119650,500,181 억,,532835,N,N,16,N,00,N
20230720,120745,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2095,45,2,2.20,244484575,119712,39.10,2030,2100,2010,2665,1435,2050,2042.24,1.47,0,48776,2163,2106,2043,1986,1923,2075,1955,182,615,500,1230,5,1,36335430,761,-1.81,1.29,12,0.33,-1155.00,1623.00,4090,20230425,-48.78,1323,20230104,58.35,4090,-48.78,20230425,1323,58.35,20230104,4860,-56.89,20220809,1375,52.36,20230104,0.55,N,119650,500,181 억,,532835,N,N,16,N,00,N
20230720,110743,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2075,25,2,1.22,201862570,99240,32.41,2030,2085,2010,2665,1435,2050,2034.00,1.47,0,42431,2163,2106,2043,1986,1923,2075,1955,182,615,500,1230,5,1,36335430,754,-1.80,1.28,12,0.27,-1155.00,1623.00,4090,20230425,-49.27,1323,20230104,56.84,4090,-49.27,20230425,1323,56.84,20230104,4860,-57.30,20220809,1375,50.91,20230104,0.55,N,119650,500,181 억,,532835,N,N,16,N,00,N
20230720,100735,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2035,-15,5,-0.73,121863510,60209,19.66,2030,2045,2010,2665,1435,2050,2023.79,1.47,0,22295,2163,2106,2043,1986,1923,2075,1955,182,615,500,1230,5,1,36335430,739,-1.76,1.25,12,0.17,-1155.00,1623.00,4090,20230425,-50.24,1323,20230104,53.82,4090,-50.24,20230425,1323,53.82,20230104,4860,-58.13,20220809,1375,48.00,20230104,0.55,N,119650,500,181 억,,532835,N,N,16,N,00,N
20230720,090736,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2035,-15,5,-0.73,16363950,8033,2.62,2030,2045,2030,2665,1435,2050,2036.23,1.47,0,-601,2163,2106,2043,1986,1923,2075,1955,182,615,500,1230,5,1,36335430,739,-1.76,1.25,12,0.02,-1155.00,1623.00,4090,20230425,-50.24,1323,20230104,53.82,4090,-50.24,20230425,1323,53.82,20230104,4860,-58.13,20220809,1375,48.00,20230104,0.55,N,119650,500,181 억,,532835,N,N,16,N,00,N
20230719,160750,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2050,-55,5,-2.61,621369521,303966,110.39,2100,2100,1980,2735,1475,2105,2044.20,1.13,0,122883,2248,2176,2138,2066,2028,2157,2047,182,630,500,1260,5,1,36335430,745,-1.77,1.26,12,0.84,-1155.00,1623.00,4090,20230425,-49.88,1323,20230104,54.95,4090,-49.88,20230425,1323,54.95,20230104,4860,-57.82,20220809,1375,49.09,20230104,0.55,N,119650,500,181 억,,410607,N,N,16,N,00,N
20230719,150750,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2035,-70,5,-3.33,566355586,277035,100.61,2100,2100,1980,2735,1475,2105,2044.34,1.13,0,115199,2248,2176,2138,2066,2028,2157,2047,182,630,500,1260,5,1,36335430,739,-1.76,1.25,12,0.76,-1155.00,1623.00,4090,20230425,-50.24,1323,20230104,53.82,4090,-50.24,20230425,1323,53.82,20230104,4860,-58.13,20220809,1375,48.00,20230104,0.55,N,119650,500,181 억,,410607,N,N,52,N,00,N
20230719,140752,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2040,-65,5,-3.09,472021266,230556,83.73,2100,2100,1980,2735,1475,2105,2047.31,1.13,0,98209,2248,2176,2138,2066,2028,2157,2047,182,630,500,1260,5,1,36335430,741,-1.77,1.26,12,0.63,-1155.00,1623.00,4090,20230425,-50.12,1323,20230104,54.20,4090,-50.12,20230425,1323,54.20,20230104,4860,-58.02,20220809,1375,48.36,20230104,0.55,N,119650,500,181 억,,410607,N,N,52,N,00,N
20230719,130743,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2040,-65,5,-3.09,414831381,202534,73.55,2100,2100,1980,2735,1475,2105,2048.20,1.13,0,79603,2248,2176,2138,2066,2028,2157,2047,182,630,500,1260,5,1,36335430,741,-1.77,1.26,12,0.56,-1155.00,1623.00,4090,20230425,-50.12,1323,20230104,54.20,4090,-50.12,20230425,1323,54.20,20230104,4860,-58.02,20220809,1375,48.36,20230104,0.55,N,119650,500,181 억,,410607,N,N,52,N,00,N
20230719,120753,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2030,-75,5,-3.56,384900766,187865,68.23,2100,2100,1980,2735,1475,2105,2048.81,1.13,0,70389,2248,2176,2138,2066,2028,2157,2047,182,630,500,1260,5,1,36335430,738,-1.76,1.25,12,0.52,-1155.00,1623.00,4090,20230425,-50.37,1323,20230104,53.44,4090,-50.37,20230425,1323,53.44,20230104,4860,-58.23,20220809,1375,47.64,20230104,0.55,N,119650,500,181 억,,410607,N,N,52,N,00,N
20230719,110752,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2040,-65,5,-3.09,311212986,151790,55.13,2100,2100,1980,2735,1475,2105,2050.28,1.13,0,59465,2248,2176,2138,2066,2028,2157,2047,182,630,500,1260,5,1,36335430,741,-1.77,1.26,12,0.42,-1155.00,1623.00,4090,20230425,-50.12,1323,20230104,54.20,4090,-50.12,20230425,1323,54.20,20230104,4860,-58.02,20220809,1375,48.36,20230104,0.55,N,119650,500,181 억,,410607,N,N,52,N,00,N
20230719,100746,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2075,-30,5,-1.43,264208796,128982,46.84,2100,2100,1980,2735,1475,2105,2048.41,1.13,0,54302,2248,2176,2138,2066,2028,2157,2047,182,630,500,1260,5,1,36335430,754,-1.80,1.28,12,0.35,-1155.00,1623.00,4090,20230425,-49.27,1323,20230104,56.84,4090,-49.27,20230425,1323,56.84,20230104,4860,-57.30,20220809,1375,50.91,20230104,0.55,N,119650,500,181 억,,410607,N,N,52,N,00,N
20230719,090746,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2025,-80,5,-3.80,86617806,42271,15.35,2100,2100,1980,2735,1475,2105,2049.09,1.13,0,-7847,2248,2176,2138,2066,2028,2157,2047,182,630,500,1260,5,1,36335430,736,-1.75,1.25,12,0.12,-1155.00,1623.00,4090,20230425,-50.49,1323,20230104,53.06,4090,-50.49,20230425,1323,53.06,20230104,4860,-58.33,20220809,1375,47.27,20230104,0.55,N,119650,500,181 억,,410607,N,N,52,N,00,N
20230718,160744,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2105,-85,5,-3.88,580716165,272672,135.30,2210,2210,2100,2845,1535,2190,2129.76,1.28,0,-54164,2273,2231,2178,2136,2083,2205,2110,182,655,500,1310,5,1,36335430,765,-1.82,1.30,12,0.75,-1155.00,1623.00,4090,20230425,-48.53,1323,20230104,59.11,4090,-48.53,20230425,1323,59.11,20230104,4860,-56.69,20220809,1375,53.09,20230104,0.52,N,119650,500,181 억,,465260,N,N,52,N,00,N
20230718,150743,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2110,-80,5,-3.65,538937075,252808,125.44,2210,2210,2105,2845,1535,2190,2131.80,1.28,0,-53661,2273,2231,2178,2136,2083,2205,2110,182,655,500,1310,5,1,36335430,767,-1.83,1.30,12,0.70,-1155.00,1623.00,4090,20230425,-48.41,1323,20230104,59.49,4090,-48.41,20230425,1323,59.49,20230104,4860,-56.58,20220809,1375,53.45,20230104,0.52,N,119650,500,181 억,,465260,N,N,126,N,00,N
20230718,140740,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2115,-75,5,-3.42,427923595,200314,99.39,2210,2210,2115,2845,1535,2190,2136.26,1.28,0,-31634,2273,2231,2178,2136,2083,2205,2110,182,655,500,1310,5,1,36335430,768,-1.83,1.30,12,0.55,-1155.00,1623.00,4090,20230425,-48.29,1323,20230104,59.86,4090,-48.29,20230425,1323,59.86,20230104,4860,-56.48,20220809,1375,53.82,20230104,0.52,N,119650,500,181 억,,465260,N,N,126,N,00,N
20230718,130741,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2115,-75,5,-3.42,388514570,181735,90.18,2210,2210,2115,2845,1535,2190,2137.81,1.28,0,-21533,2273,2231,2178,2136,2083,2205,2110,182,655,500,1310,5,1,36335430,768,-1.83,1.30,12,0.50,-1155.00,1623.00,4090,20230425,-48.29,1323,20230104,59.86,4090,-48.29,20230425,1323,59.86,20230104,4860,-56.48,20220809,1375,53.82,20230104,0.52,N,119650,500,181 억,,465260,N,N,126,N,00,N
20230718,120747,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2125,-65,5,-2.97,312709825,145971,72.43,2210,2210,2120,2845,1535,2190,2142.27,1.28,0,-20406,2273,2231,2178,2136,2083,2205,2110,182,655,500,1310,5,1,36335430,772,-1.84,1.31,12,0.40,-1155.00,1623.00,4090,20230425,-48.04,1323,20230104,60.62,4090,-48.04,20230425,1323,60.62,20230104,4860,-56.28,20220809,1375,54.55,20230104,0.52,N,119650,500,181 억,,465260,N,N,126,N,00,N
20230718,110747,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2120,-70,5,-3.20,257661210,120063,59.57,2210,2210,2120,2845,1535,2190,2146.05,1.28,0,-19191,2273,2231,2178,2136,2083,2205,2110,182,655,500,1310,5,1,36335430,770,-1.84,1.31,12,0.33,-1155.00,1623.00,4090,20230425,-48.17,1323,20230104,60.24,4090,-48.17,20230425,1323,60.24,20230104,4860,-56.38,20220809,1375,54.18,20230104,0.52,N,119650,500,181 억,,465260,N,N,126,N,00,N
20230718,100740,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2135,-55,5,-2.51,138861735,64281,31.90,2210,2210,2135,2845,1535,2190,2160.23,1.28,0,-13961,2273,2231,2178,2136,2083,2205,2110,182,655,500,1310,5,1,36335430,776,-1.85,1.32,12,0.18,-1155.00,1623.00,4090,20230425,-47.80,1323,20230104,61.38,4090,-47.80,20230425,1323,61.38,20230104,4860,-56.07,20220809,1375,55.27,20230104,0.52,N,119650,500,181 억,,465260,N,N,126,N,00,N
20230718,090739,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2170,-20,5,-0.91,23252985,10684,5.30,2210,2210,2160,2845,1535,2190,2176.43,1.28,0,52,2273,2231,2178,2136,2083,2205,2110,182,655,500,1310,5,1,36335430,788,-1.88,1.34,12,0.03,-1155.00,1623.00,4090,20230425,-46.94,1323,20230104,64.02,4090,-46.94,20230425,1323,64.02,20230104,4860,-55.35,20220809,1375,57.82,20230104,0.52,N,119650,500,181 억,,465260,N,N,126,N,00,N
20230717,160740,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2190,-10,5,-0.45,436290275,201406,64.43,2200,2220,2125,2860,1540,2200,2166.22,1.14,0,49348,2340,2270,2210,2140,2080,2240,2110,182,660,500,1320,5,1,36335430,796,-1.90,1.35,12,0.55,-1155.00,1623.00,4090,20230425,-46.45,1323,20230104,65.53,4090,-46.45,20230425,1323,65.53,20230104,4860,-54.94,20220809,1375,59.27,20230104,0.52,N,119650,500,181 억,,413933,N,N,126,N,00,N
20230717,150737,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2200,0,3,0.00,419037620,193533,61.92,2200,2220,2125,2860,1540,2200,2165.20,1.14,0,46206,2340,2270,2210,2140,2080,2240,2110,182,660,500,1320,5,1,36335430,799,-1.90,1.36,12,0.53,-1155.00,1623.00,4090,20230425,-46.21,1323,20230104,66.29,4090,-46.21,20230425,1323,66.29,20230104,4860,-54.73,20220809,1375,60.00,20230104,0.52,N,119650,500,181 억,,413933,N,N,62,N,00,N
20230717,140740,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2205,5,2,0.23,360173870,166848,53.38,2200,2205,2125,2860,1540,2200,2158.69,1.14,0,49534,2340,2270,2210,2140,2080,2240,2110,182,660,500,1320,5,1,36335430,801,-1.91,1.36,12,0.46,-1155.00,1623.00,4090,20230425,-46.09,1323,20230104,66.67,4090,-46.09,20230425,1323,66.67,20230104,4860,-54.63,20220809,1375,60.36,20230104,0.52,N,119650,500,181 억,,413933,N,N,62,N,00,N
20230717,130733,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2185,-15,5,-0.68,308242820,143043,45.76,2200,2200,2125,2860,1540,2200,2154.90,1.14,0,35733,2340,2270,2210,2140,2080,2240,2110,182,660,500,1320,5,1,36335430,794,-1.89,1.35,12,0.39,-1155.00,1623.00,4090,20230425,-46.58,1323,20230104,65.15,4090,-46.58,20230425,1323,65.15,20230104,4860,-55.04,20220809,1375,58.91,20230104,0.52,N,119650,500,181 억,,413933,N,N,62,N,00,N
20230717,120743,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2170,-30,5,-1.36,282759235,131327,42.01,2200,2200,2125,2860,1540,2200,2153.09,1.14,0,27664,2340,2270,2210,2140,2080,2240,2110,182,660,500,1320,5,1,36335430,788,-1.88,1.34,12,0.36,-1155.00,1623.00,4090,20230425,-46.94,1323,20230104,64.02,4090,-46.94,20230425,1323,64.02,20230104,4860,-55.35,20220809,1375,57.82,20230104,0.52,N,119650,500,181 억,,413933,N,N,62,N,00,N
20230717,110733,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2170,-30,5,-1.36,226246390,105256,33.67,2200,2200,2125,2860,1540,2200,2149.49,1.14,0,19853,2340,2270,2210,2140,2080,2240,2110,182,660,500,1320,5,1,36335430,788,-1.88,1.34,12,0.29,-1155.00,1623.00,4090,20230425,-46.94,1323,20230104,64.02,4090,-46.94,20230425,1323,64.02,20230104,4860,-55.35,20220809,1375,57.82,20230104,0.52,N,119650,500,181 억,,413933,N,N,62,N,00,N
20230717,100734,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2135,-65,5,-2.95,167591320,78115,24.99,2200,2200,2125,2860,1540,2200,2145.44,1.14,0,6712,2340,2270,2210,2140,2080,2240,2110,182,660,500,1320,5,1,36335430,776,-1.85,1.32,12,0.21,-1155.00,1623.00,4090,20230425,-47.80,1323,20230104,61.38,4090,-47.80,20230425,1323,61.38,20230104,4860,-56.07,20220809,1375,55.27,20230104,0.52,N,119650,500,181 억,,413933,N,N,62,N,00,N
20230717,090734,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2150,-50,5,-2.27,25736805,11879,3.80,2200,2200,2150,2860,1540,2200,2166.58,1.14,0,-666,2340,2270,2210,2140,2080,2240,2110,182,660,500,1320,5,1,36335430,781,-1.86,1.32,12,0.03,-1155.00,1623.00,4090,20230425,-47.43,1323,20230104,62.51,4090,-47.43,20230425,1323,62.51,20230104,4860,-55.76,20220809,1375,56.36,20230104,0.52,N,119650,500,181 억,,413933,N,N,62,N,00,N
20230714,160733,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2200,-55,5,-2.44,683197675,311344,113.99,2280,2280,2150,2930,1580,2255,2194.34,1.37,0,-85122,2311,2282,2241,2212,2171,2297,2227,182,675,500,1350,5,1,36335430,799,-1.90,1.36,12,0.86,-1155.00,1623.00,4090,20230425,-46.21,1323,20230104,66.29,4090,-46.21,20230425,1323,66.29,20230104,4860,-54.73,20220809,1375,60.00,20230104,0.49,N,119650,500,181 억,,496663,N,N,62,N,00,N
20230714,150737,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2185,-70,5,-3.10,643816560,293346,107.40,2280,2280,2150,2930,1580,2255,2194.73,1.37,0,-80104,2311,2282,2241,2212,2171,2297,2227,182,675,500,1350,5,1,36335430,794,-1.89,1.35,12,0.81,-1155.00,1623.00,4090,20230425,-46.58,1323,20230104,65.15,4090,-46.58,20230425,1323,65.15,20230104,4860,-55.04,20220809,1375,58.91,20230104,0.49,N,119650,500,181 억,,496663,N,N,365,N,00,N
20230714,140741,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2185,-70,5,-3.10,587004505,267311,97.87,2280,2280,2150,2930,1580,2255,2195.96,1.37,0,-79290,2311,2282,2241,2212,2171,2297,2227,182,675,500,1350,5,1,36335430,794,-1.89,1.35,12,0.74,-1155.00,1623.00,4090,20230425,-46.58,1323,20230104,65.15,4090,-46.58,20230425,1323,65.15,20230104,4860,-55.04,20220809,1375,58.91,20230104,0.49,N,119650,500,181 억,,496663,N,N,365,N,00,N
20230714,130730,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2190,-65,5,-2.88,528671010,240648,88.11,2280,2280,2150,2930,1580,2255,2196.86,1.37,0,-82823,2311,2282,2241,2212,2171,2297,2227,182,675,500,1350,5,1,36335430,796,-1.90,1.35,12,0.66,-1155.00,1623.00,4090,20230425,-46.45,1323,20230104,65.53,4090,-46.45,20230425,1323,65.53,20230104,4860,-54.94,20220809,1375,59.27,20230104,0.49,N,119650,500,181 억,,496663,N,N,365,N,00,N
20230714,120731,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2190,-65,5,-2.88,492489210,224112,82.05,2280,2280,2150,2930,1580,2255,2197.51,1.37,0,-80584,2311,2282,2241,2212,2171,2297,2227,182,675,500,1350,5,1,36335430,796,-1.90,1.35,12,0.62,-1155.00,1623.00,4090,20230425,-46.45,1323,20230104,65.53,4090,-46.45,20230425,1323,65.53,20230104,4860,-54.94,20220809,1375,59.27,20230104,0.49,N,119650,500,181 억,,496663,N,N,365,N,00,N
20230714,110738,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2190,-65,5,-2.88,444034860,201962,73.94,2280,2280,2150,2930,1580,2255,2198.61,1.37,0,-69491,2311,2282,2241,2212,2171,2297,2227,182,675,500,1350,5,1,36335430,796,-1.90,1.35,12,0.56,-1155.00,1623.00,4090,20230425,-46.45,1323,20230104,65.53,4090,-46.45,20230425,1323,65.53,20230104,4860,-54.94,20220809,1375,59.27,20230104,0.49,N,119650,500,181 억,,496663,N,N,365,N,00,N
20230714,100740,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2170,-85,5,-3.77,301104285,136094,49.83,2280,2280,2170,2930,1580,2255,2212.47,1.37,0,-66187,2311,2282,2241,2212,2171,2297,2227,182,675,500,1350,5,1,36335430,788,-1.88,1.34,12,0.37,-1155.00,1623.00,4090,20230425,-46.94,1323,20230104,64.02,4090,-46.94,20230425,1323,64.02,20230104,4860,-55.35,20220809,1375,57.82,20230104,0.49,N,119650,500,181 억,,496663,N,N,365,N,00,N
20230714,090736,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2230,-25,5,-1.11,70172675,31244,11.44,2280,2280,2220,2930,1580,2255,2245.96,1.37,0,-14763,2311,2282,2241,2212,2171,2297,2227,182,675,500,1350,5,1,36335430,810,-1.93,1.37,12,0.09,-1155.00,1623.00,4090,20230425,-45.48,1323,20230104,68.56,4090,-45.48,20230425,1323,68.56,20230104,4860,-54.12,20220809,1375,62.18,20230104,0.49,N,119650,500,181 억,,496663,N,N,365,N,00,N
20230713,160733,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2255,5,2,0.22,610299020,272557,101.13,2240,2270,2200,2925,1575,2250,2238.55,1.37,0,-6832,2320,2285,2245,2210,2170,2265,2190,182,675,500,1350,5,1,36335430,819,-1.95,1.39,12,0.75,-1155.00,1623.00,4090,20230425,-44.87,1323,20230104,70.45,4090,-44.87,20230425,1323,70.45,20230104,4860,-53.60,20220809,1375,64.00,20230104,0.56,N,119650,500,181 억,,496770,N,N,365,N,00,N
20230713,150728,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2250,0,3,0.00,533759045,238628,88.54,2240,2270,2200,2925,1575,2250,2236.73,1.37,0,-6928,2320,2285,2245,2210,2170,2265,2190,182,675,500,1350,5,1,36335430,818,-1.95,1.39,12,0.66,-1155.00,1623.00,4090,20230425,-44.99,1323,20230104,70.07,4090,-44.99,20230425,1323,70.07,20230104,4860,-53.70,20220809,1375,63.64,20230104,0.56,N,119650,500,181 억,,496770,N,N,41,N,00,N
20230713,140727,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2245,-5,5,-0.22,493957110,220907,81.97,2240,2270,2200,2925,1575,2250,2235.98,1.37,0,-4723,2320,2285,2245,2210,2170,2265,2190,182,675,500,1350,5,1,36335430,816,-1.94,1.38,12,0.61,-1155.00,1623.00,4090,20230425,-45.11,1323,20230104,69.69,4090,-45.11,20230425,1323,69.69,20230104,4860,-53.81,20220809,1375,63.27,20230104,0.56,N,119650,500,181 억,,496770,N,N,41,N,00,N
20230713,130730,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2235,-15,5,-0.67,416856780,186407,69.17,2240,2270,2200,2925,1575,2250,2236.20,1.37,0,2010,2320,2285,2245,2210,2170,2265,2190,182,675,500,1350,5,1,36335430,812,-1.94,1.38,12,0.51,-1155.00,1623.00,4090,20230425,-45.35,1323,20230104,68.93,4090,-45.35,20230425,1323,68.93,20230104,4860,-54.01,20220809,1375,62.55,20230104,0.56,N,119650,500,181 억,,496770,N,N,41,N,00,N
20230713,120726,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2250,0,3,0.00,318298790,142365,52.82,2240,2270,2200,2925,1575,2250,2235.69,1.37,0,11426,2320,2285,2245,2210,2170,2265,2190,182,675,500,1350,5,1,36335430,818,-1.95,1.39,12,0.39,-1155.00,1623.00,4090,20230425,-44.99,1323,20230104,70.07,4090,-44.99,20230425,1323,70.07,20230104,4860,-53.70,20220809,1375,63.64,20230104,0.56,N,119650,500,181 억,,496770,N,N,41,N,00,N
20230713,110730,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2245,-5,5,-0.22,257876910,115541,42.87,2240,2270,2200,2925,1575,2250,2231.75,1.37,0,9241,2320,2285,2245,2210,2170,2265,2190,182,675,500,1350,5,1,36335430,816,-1.94,1.38,12,0.32,-1155.00,1623.00,4090,20230425,-45.11,1323,20230104,69.69,4090,-45.11,20230425,1323,69.69,20230104,4860,-53.81,20220809,1375,63.27,20230104,0.56,N,119650,500,181 억,,496770,N,N,41,N,00,N
20230713,100726,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2270,20,2,0.89,193891780,87167,32.34,2240,2270,2200,2925,1575,2250,2224.07,1.37,0,9273,2320,2285,2245,2210,2170,2265,2190,182,675,500,1350,5,1,36335430,825,-1.97,1.40,12,0.24,-1155.00,1623.00,4090,20230425,-44.50,1323,20230104,71.58,4090,-44.50,20230425,1323,71.58,20230104,4860,-53.29,20220809,1375,65.09,20230104,0.56,N,119650,500,181 억,,496770,N,N,41,N,00,N
20230713,090711,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2220,-30,5,-1.33,31438380,14132,5.24,2240,2240,2205,2925,1575,2250,2222.67,1.37,0,-2352,2320,2285,2245,2210,2170,2265,2190,182,675,500,1350,5,1,36335430,807,-1.92,1.37,12,0.04,-1155.00,1623.00,4090,20230425,-45.72,1323,20230104,67.80,4090,-45.72,20230425,1323,67.80,20230104,4860,-54.32,20220809,1375,61.45,20230104,0.56,N,119650,500,181 억,,496770,N,N,41,N,00,N
20230712,160724,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2250,-10,5,-0.44,598044540,267198,86.79,2260,2280,2205,2935,1585,2260,2238.01,1.58,0,-68762,2316,2287,2241,2212,2166,2302,2227,182,675,500,1350,5,1,36335430,818,-1.95,1.39,12,0.74,-1155.00,1623.00,4090,20230425,-44.99,1323,20230104,70.07,4090,-44.99,20230425,1323,70.07,20230104,4860,-53.70,20220809,1375,63.64,20230104,0.57,N,119650,500,181 억,,574603,N,N,41,N,00,N
20230712,150719,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2240,-20,5,-0.88,560256695,250327,81.31,2260,2280,2205,2935,1585,2260,2238.02,1.58,0,-66967,2316,2287,2241,2212,2166,2302,2227,182,675,500,1350,5,1,36335430,814,-1.94,1.38,12,0.69,-1155.00,1623.00,4090,20230425,-45.23,1323,20230104,69.31,4090,-45.23,20230425,1323,69.31,20230104,4860,-53.91,20220809,1375,62.91,20230104,0.57,N,119650,500,181 억,,574603,N,N,71,N,00,N
20230712,140718,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2240,-20,5,-0.88,504378800,225308,73.18,2260,2280,2205,2935,1585,2260,2238.53,1.58,0,-58399,2316,2287,2241,2212,2166,2302,2227,182,675,500,1350,5,1,36335430,814,-1.94,1.38,12,0.62,-1155.00,1623.00,4090,20230425,-45.23,1323,20230104,69.31,4090,-45.23,20230425,1323,69.31,20230104,4860,-53.91,20220809,1375,62.91,20230104,0.57,N,119650,500,181 억,,574603,N,N,71,N,00,N
20230712,130720,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2215,-45,5,-1.99,413356875,184625,59.97,2260,2280,2205,2935,1585,2260,2238.80,1.58,0,-44144,2316,2287,2241,2212,2166,2302,2227,182,675,500,1350,5,1,36335430,805,-1.92,1.36,12,0.51,-1155.00,1623.00,4090,20230425,-45.84,1323,20230104,67.42,4090,-45.84,20230425,1323,67.42,20230104,4860,-54.42,20220809,1375,61.09,20230104,0.57,N,119650,500,181 억,,574603,N,N,71,N,00,N
20230712,120722,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2225,-35,5,-1.55,363674265,162250,52.70,2260,2280,2205,2935,1585,2260,2241.34,1.58,0,-33167,2316,2287,2241,2212,2166,2302,2227,182,675,500,1350,5,1,36335430,808,-1.93,1.37,12,0.45,-1155.00,1623.00,4090,20230425,-45.60,1323,20230104,68.18,4090,-45.60,20230425,1323,68.18,20230104,4860,-54.22,20220809,1375,61.82,20230104,0.57,N,119650,500,181 억,,574603,N,N,71,N,00,N
20230712,110721,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2230,-30,5,-1.33,298223350,132705,43.10,2260,2280,2220,2935,1585,2260,2247.18,1.58,0,-19854,2316,2287,2241,2212,2166,2302,2227,182,675,500,1350,5,1,36335430,810,-1.93,1.37,12,0.37,-1155.00,1623.00,4090,20230425,-45.48,1323,20230104,68.56,4090,-45.48,20230425,1323,68.56,20230104,4860,-54.12,20220809,1375,62.18,20230104,0.57,N,119650,500,181 억,,574603,N,N,71,N,00,N
20230712,100722,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2245,-15,5,-0.66,186900735,82852,26.91,2260,2280,2240,2935,1585,2260,2255.79,1.58,0,-7872,2316,2287,2241,2212,2166,2302,2227,182,675,500,1350,5,1,36335430,816,-1.94,1.38,12,0.23,-1155.00,1623.00,4090,20230425,-45.11,1323,20230104,69.69,4090,-45.11,20230425,1323,69.69,20230104,4860,-53.81,20220809,1375,63.27,20230104,0.57,N,119650,500,181 억,,574603,N,N,71,N,00,N
20230712,090723,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2255,-5,5,-0.22,28204780,12500,4.06,2260,2275,2240,2935,1585,2260,2256.10,1.58,0,2854,2316,2287,2241,2212,2166,2302,2227,182,675,500,1350,5,1,36335430,819,-1.95,1.39,12,0.03,-1155.00,1623.00,4090,20230425,-44.87,1323,20230104,70.45,4090,-44.87,20230425,1323,70.45,20230104,4860,-53.60,20220809,1375,64.00,20230104,0.57,N,119650,500,181 억,,574603,N,N,71,N,00,N
20230711,160712,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2260,50,2,2.26,684452630,305973,92.04,2195,2270,2195,2870,1550,2210,2236.65,1.35,0,84280,2313,2261,2218,2166,2123,2257,2162,182,660,500,1320,5,1,36335430,821,-1.96,1.39,12,0.84,-1155.00,1623.00,4090,20230425,-44.74,1323,20230104,70.82,4090,-44.74,20230425,1323,70.82,20230104,4860,-53.50,20220809,1375,64.36,20230104,0.54,N,119650,500,181 억,,489555,N,N,71,N,00,N
20230711,150711,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2250,40,2,1.81,645455940,288706,86.84,2195,2270,2195,2870,1550,2210,2235.69,1.35,0,83180,2313,2261,2218,2166,2123,2257,2162,182,660,500,1320,5,1,36335430,818,-1.95,1.39,12,0.79,-1155.00,1623.00,4090,20230425,-44.99,1323,20230104,70.07,4090,-44.99,20230425,1323,70.07,20230104,4860,-53.70,20220809,1375,63.64,20230104,0.54,N,119650,500,181 억,,489555,N,N,0,N,00,N
20230711,140706,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2245,35,2,1.58,572541960,256288,77.09,2195,2270,2195,2870,1550,2210,2233.98,1.35,0,73647,2313,2261,2218,2166,2123,2257,2162,182,660,500,1320,5,1,36335430,816,-1.94,1.38,12,0.71,-1155.00,1623.00,4090,20230425,-45.11,1323,20230104,69.69,4090,-45.11,20230425,1323,69.69,20230104,4860,-53.81,20220809,1375,63.27,20230104,0.54,N,119650,500,181 억,,489555,N,N,0,N,00,N
20230711,130658,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2235,25,2,1.13,460080425,206038,61.98,2195,2270,2195,2870,1550,2210,2232.99,1.35,0,53754,2313,2261,2218,2166,2123,2257,2162,182,660,500,1320,5,1,36335430,812,-1.94,1.38,12,0.57,-1155.00,1623.00,4090,20230425,-45.35,1323,20230104,68.93,4090,-45.35,20230425,1323,68.93,20230104,4860,-54.01,20220809,1375,62.55,20230104,0.54,N,119650,500,181 억,,489555,N,N,0,N,00,N
20230711,120715,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2215,5,2,0.23,395334930,176886,53.21,2195,2270,2195,2870,1550,2210,2234.97,1.35,0,46964,2313,2261,2218,2166,2123,2257,2162,182,660,500,1320,5,1,36335430,805,-1.92,1.36,12,0.49,-1155.00,1623.00,4090,20230425,-45.84,1323,20230104,67.42,4090,-45.84,20230425,1323,67.42,20230104,4860,-54.42,20220809,1375,61.09,20230104,0.54,N,119650,500,181 억,,489555,N,N,0,N,00,N
20230711,110718,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2230,20,2,0.90,309300355,138099,41.54,2195,2270,2195,2870,1550,2210,2239.70,1.35,0,40218,2313,2261,2218,2166,2123,2257,2162,182,660,500,1320,5,1,36335430,810,-1.93,1.37,12,0.38,-1155.00,1623.00,4090,20230425,-45.48,1323,20230104,68.56,4090,-45.48,20230425,1323,68.56,20230104,4860,-54.12,20220809,1375,62.18,20230104,0.54,N,119650,500,181 억,,489555,N,N,0,N,00,N
20230711,100716,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2255,45,2,2.04,232172425,103633,31.17,2195,2270,2195,2870,1550,2210,2240.33,1.35,0,46791,2313,2261,2218,2166,2123,2257,2162,182,660,500,1320,5,1,36335430,819,-1.95,1.39,12,0.29,-1155.00,1623.00,4090,20230425,-44.87,1323,20230104,70.45,4090,-44.87,20230425,1323,70.45,20230104,4860,-53.60,20220809,1375,64.00,20230104,0.54,N,119650,500,181 억,,489555,N,N,0,N,00,N
20230711,090714,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2235,25,2,1.13,56202900,25300,7.61,2195,2235,2195,2870,1550,2210,2221.46,1.35,0,11355,2313,2261,2218,2166,2123,2257,2162,182,660,500,1320,5,1,36335430,812,-1.94,1.38,12,0.07,-1155.00,1623.00,4090,20230425,-45.35,1323,20230104,68.93,4090,-45.35,20230425,1323,68.93,20230104,4860,-54.01,20220809,1375,62.55,20230104,0.54,N,119650,500,181 억,,489555,N,N,0,N,00,N
20230710,160709,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2210,0,3,0.00,739298470,331855,100.99,2210,2270,2175,2870,1550,2210,2227.78,1.24,0,38882,2343,2276,2203,2136,2063,2310,2170,182,660,500,1320,5,1,36335430,803,-1.91,1.36,12,0.91,-1155.00,1623.00,4090,20230425,-45.97,1323,20230104,67.04,4090,-45.97,20230425,1323,67.04,20230104,4860,-54.53,20220809,1375,60.73,20230104,0.53,N,119650,500,181 억,,450396,N,N,0,N,00,N
20230710,150710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2220,10,2,0.45,705372045,316522,96.32,2210,2270,2175,2870,1550,2210,2228.51,1.24,0,39504,2343,2276,2203,2136,2063,2310,2170,182,660,500,1320,5,1,36335430,807,-1.92,1.37,12,0.87,-1155.00,1623.00,4090,20230425,-45.72,1323,20230104,67.80,4090,-45.72,20230425,1323,67.80,20230104,4860,-54.32,20220809,1375,61.45,20230104,0.53,N,119650,500,181 억,,450396,N,N,0,N,00,N
20230710,140703,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2245,35,2,1.58,620633355,278430,84.73,2210,2270,2175,2870,1550,2210,2229.05,1.24,0,45853,2343,2276,2203,2136,2063,2310,2170,182,660,500,1320,5,1,36335430,816,-1.94,1.38,12,0.77,-1155.00,1623.00,4090,20230425,-45.11,1323,20230104,69.69,4090,-45.11,20230425,1323,69.69,20230104,4860,-53.81,20220809,1375,63.27,20230104,0.53,N,119650,500,181 억,,450396,N,N,0,N,00,N
20230710,130655,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2240,30,2,1.36,586287625,263086,80.06,2210,2270,2175,2870,1550,2210,2228.50,1.24,0,45460,2343,2276,2203,2136,2063,2310,2170,182,660,500,1320,5,1,36335430,814,-1.94,1.38,12,0.72,-1155.00,1623.00,4090,20230425,-45.23,1323,20230104,69.31,4090,-45.23,20230425,1323,69.31,20230104,4860,-53.91,20220809,1375,62.91,20230104,0.53,N,119650,500,181 억,,450396,N,N,0,N,00,N
20230710,120712,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2265,55,2,2.49,540087285,242611,73.83,2210,2270,2175,2870,1550,2210,2226.15,1.24,0,39455,2343,2276,2203,2136,2063,2310,2170,182,660,500,1320,5,1,36335430,823,-1.96,1.40,12,0.67,-1155.00,1623.00,4090,20230425,-44.62,1323,20230104,71.20,4090,-44.62,20230425,1323,71.20,20230104,4860,-53.40,20220809,1375,64.73,20230104,0.53,N,119650,500,181 억,,450396,N,N,0,N,00,N
20230710,110710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2240,30,2,1.36,454944635,204846,62.34,2210,2260,2175,2870,1550,2210,2220.91,1.24,0,19518,2343,2276,2203,2136,2063,2310,2170,182,660,500,1320,5,1,36335430,814,-1.94,1.38,12,0.56,-1155.00,1623.00,4090,20230425,-45.23,1323,20230104,69.31,4090,-45.23,20230425,1323,69.31,20230104,4860,-53.91,20220809,1375,62.91,20230104,0.53,N,119650,500,181 억,,450396,N,N,0,N,00,N
20230710,100711,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2215,5,2,0.23,304392405,137553,41.86,2210,2260,2175,2870,1550,2210,2212.91,1.24,0,-19239,2343,2276,2203,2136,2063,2310,2170,182,660,500,1320,5,1,36335430,805,-1.92,1.36,12,0.38,-1155.00,1623.00,4090,20230425,-45.84,1323,20230104,67.42,4090,-45.84,20230425,1323,67.42,20230104,4860,-54.42,20220809,1375,61.09,20230104,0.53,N,119650,500,181 억,,450396,N,N,0,N,00,N
20230710,090705,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2230,20,2,0.90,34711920,15553,4.73,2210,2260,2210,2870,1550,2210,2231.85,1.24,0,-3545,2343,2276,2203,2136,2063,2310,2170,182,660,500,1320,5,1,36335430,810,-1.93,1.37,12,0.04,-1155.00,1623.00,4090,20230425,-45.48,1323,20230104,68.56,4090,-45.48,20230425,1323,68.56,20230104,4860,-54.12,20220809,1375,62.18,20230104,0.53,N,119650,500,181 억,,450396,N,N,0,N,00,N
20230707,160702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2210,40,2,1.84,728384455,328380,95.27,2130,2270,2130,2820,1520,2170,2218.12,1.27,0,-10249,2283,2226,2183,2126,2083,2205,2105,182,650,500,1300,5,1,36335430,803,-1.91,1.36,12,0.90,-1155.00,1623.00,4090,20230425,-45.97,1323,20230104,67.04,4090,-45.97,20230425,1323,67.04,20230104,4860,-54.53,20220809,1375,60.73,20230104,0.48,N,119650,500,181 억,,460530,N,N,37,N,00,N
20230707,150702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2200,30,2,1.38,698417155,314806,91.33,2130,2270,2130,2820,1520,2170,2218.56,1.27,0,-4424,2283,2226,2183,2126,2083,2205,2105,182,650,500,1300,5,1,36335430,799,-1.90,1.36,12,0.87,-1155.00,1623.00,4090,20230425,-46.21,1323,20230104,66.29,4090,-46.21,20230425,1323,66.29,20230104,4860,-54.73,20220809,1375,60.00,20230104,0.48,N,119650,500,181 억,,460530,N,N,37,N,00,N
20230707,140716,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2180,10,2,0.46,640518795,288368,83.66,2130,2270,2130,2820,1520,2170,2221.19,1.27,0,128,2283,2226,2183,2126,2083,2205,2105,182,650,500,1300,5,1,36335430,792,-1.89,1.34,12,0.79,-1155.00,1623.00,4090,20230425,-46.70,1323,20230104,64.78,4090,-46.70,20230425,1323,64.78,20230104,4860,-55.14,20220809,1375,58.55,20230104,0.48,N,119650,500,181 억,,460530,N,N,37,N,00,N
20230707,130708,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2190,20,2,0.92,558654815,250883,72.79,2130,2270,2130,2820,1520,2170,2226.75,1.27,0,8720,2283,2226,2183,2126,2083,2205,2105,182,650,500,1300,5,1,36335430,796,-1.90,1.35,12,0.69,-1155.00,1623.00,4090,20230425,-46.45,1323,20230104,65.53,4090,-46.45,20230425,1323,65.53,20230104,4860,-54.94,20220809,1375,59.27,20230104,0.48,N,119650,500,181 억,,460530,N,N,37,N,00,N
20230707,120710,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2220,50,2,2.30,467119510,209392,60.75,2130,2270,2130,2820,1520,2170,2230.84,1.27,0,10271,2283,2226,2183,2126,2083,2205,2105,182,650,500,1300,5,1,36335430,807,-1.92,1.37,12,0.58,-1155.00,1623.00,4090,20230425,-45.72,1323,20230104,67.80,4090,-45.72,20230425,1323,67.80,20230104,4860,-54.32,20220809,1375,61.45,20230104,0.48,N,119650,500,181 억,,460530,N,N,37,N,00,N
20230707,110712,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2225,55,2,2.53,435698045,195233,56.64,2130,2270,2130,2820,1520,2170,2231.68,1.27,0,15907,2283,2226,2183,2126,2083,2205,2105,182,650,500,1300,5,1,36335430,808,-1.93,1.37,12,0.54,-1155.00,1623.00,4090,20230425,-45.60,1323,20230104,68.18,4090,-45.60,20230425,1323,68.18,20230104,4860,-54.22,20220809,1375,61.82,20230104,0.48,N,119650,500,181 억,,460530,N,N,37,N,00,N
20230707,100703,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2230,60,2,2.76,296547575,133253,38.66,2130,2260,2130,2820,1520,2170,2225.45,1.27,0,4654,2283,2226,2183,2126,2083,2205,2105,182,650,500,1300,5,1,36335430,810,-1.93,1.37,12,0.37,-1155.00,1623.00,4090,20230425,-45.48,1323,20230104,68.56,4090,-45.48,20230425,1323,68.56,20230104,4860,-54.12,20220809,1375,62.18,20230104,0.48,N,119650,500,181 억,,460530,N,N,37,N,00,N
20230707,090704,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2180,10,2,0.46,28725405,13281,3.85,2130,2190,2130,2820,1520,2170,2162.89,1.27,0,3960,2283,2226,2183,2126,2083,2205,2105,182,650,500,1300,5,1,36335430,792,-1.89,1.34,12,0.04,-1155.00,1623.00,4090,20230425,-46.70,1323,20230104,64.78,4090,-46.70,20230425,1323,64.78,20230104,4860,-55.14,20220809,1375,58.55,20230104,0.48,N,119650,500,181 억,,460530,N,N,37,N,00,N
20230706,160703,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2170,-50,5,-2.25,744093850,342404,75.33,2220,2240,2140,2885,1555,2220,2173.13,1.22,0,13634,2366,2292,2241,2167,2116,2267,2142,182,665,500,1330,5,1,36335430,788,-1.88,1.34,12,0.94,-1155.00,1623.00,4090,20230425,-46.94,1323,20230104,64.02,4090,-46.94,20230425,1323,64.02,20230104,4860,-55.35,20220809,1375,57.82,20230104,0.43,N,119650,500,181 억,,444571,N,N,37,N,00,N
20230706,150704,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2175,-45,5,-2.03,709701250,326572,71.84,2220,2240,2140,2885,1555,2220,2173.17,1.22,0,7682,2366,2292,2241,2167,2116,2267,2142,182,665,500,1330,5,1,36335430,790,-1.88,1.34,12,0.90,-1155.00,1623.00,4090,20230425,-46.82,1323,20230104,64.40,4090,-46.82,20230425,1323,64.40,20230104,4860,-55.25,20220809,1375,58.18,20230104,0.43,N,119650,500,181 억,,444571,N,N,0,N,00,N
20230706,140705,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2185,-35,5,-1.58,650361030,299384,65.86,2220,2240,2140,2885,1555,2220,2172.31,1.22,0,15059,2366,2292,2241,2167,2116,2267,2142,182,665,500,1330,5,1,36335430,794,-1.89,1.35,12,0.82,-1155.00,1623.00,4090,20230425,-46.58,1323,20230104,65.15,4090,-46.58,20230425,1323,65.15,20230104,4860,-55.04,20220809,1375,58.91,20230104,0.43,N,119650,500,181 억,,444571,N,N,0,N,00,N
20230706,130705,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2170,-50,5,-2.25,462262370,212144,46.67,2220,2240,2150,2885,1555,2220,2178.98,1.22,0,9865,2366,2292,2241,2167,2116,2267,2142,182,665,500,1330,5,1,36335430,788,-1.88,1.34,12,0.58,-1155.00,1623.00,4090,20230425,-46.94,1323,20230104,64.02,4090,-46.94,20230425,1323,64.02,20230104,4860,-55.35,20220809,1375,57.82,20230104,0.43,N,119650,500,181 억,,444571,N,N,0,N,00,N
20230706,120702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2180,-40,5,-1.80,407271760,186797,41.09,2220,2240,2150,2885,1555,2220,2180.27,1.22,0,9727,2366,2292,2241,2167,2116,2267,2142,182,665,500,1330,5,1,36335430,792,-1.89,1.34,12,0.51,-1155.00,1623.00,4090,20230425,-46.70,1323,20230104,64.78,4090,-46.70,20230425,1323,64.78,20230104,4860,-55.14,20220809,1375,58.55,20230104,0.43,N,119650,500,181 억,,444571,N,N,0,N,00,N
20230706,110708,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2185,-35,5,-1.58,343033255,157367,34.62,2220,2240,2150,2885,1555,2220,2179.80,1.22,0,23572,2366,2292,2241,2167,2116,2267,2142,182,665,500,1330,5,1,36335430,794,-1.89,1.35,12,0.43,-1155.00,1623.00,4090,20230425,-46.58,1323,20230104,65.15,4090,-46.58,20230425,1323,65.15,20230104,4860,-55.04,20220809,1375,58.91,20230104,0.43,N,119650,500,181 억,,444571,N,N,0,N,00,N
20230706,100703,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2170,-50,5,-2.25,224441065,103064,22.67,2220,2240,2150,2885,1555,2220,2177.65,1.22,0,16777,2366,2292,2241,2167,2116,2267,2142,182,665,500,1330,5,1,36335430,788,-1.88,1.34,12,0.28,-1155.00,1623.00,4090,20230425,-46.94,1323,20230104,64.02,4090,-46.94,20230425,1323,64.02,20230104,4860,-55.35,20220809,1375,57.82,20230104,0.43,N,119650,500,181 억,,444571,N,N,0,N,00,N
20230706,090703,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2205,-15,5,-0.68,34624210,15599,3.43,2220,2240,2205,2885,1555,2220,2219.64,1.22,0,8417,2366,2292,2241,2167,2116,2267,2142,182,665,500,1330,5,1,36335430,801,-1.91,1.36,12,0.04,-1155.00,1623.00,4090,20230425,-46.09,1323,20230104,66.67,4090,-46.09,20230425,1323,66.67,20230104,4860,-54.63,20220809,1375,60.36,20230104,0.43,N,119650,500,181 억,,444571,N,N,0,N,00,N
20230705,160700,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2220,-65,5,-2.84,1010327550,452026,61.92,2285,2315,2190,2970,1600,2285,2235.11,1.16,0,44636,2441,2362,2251,2172,2061,2402,2212,182,685,500,1370,5,1,36335430,807,-1.92,1.37,12,1.24,-1155.00,1623.00,4090,20230425,-45.72,1323,20230104,67.80,4090,-45.72,20230425,1323,67.80,20230104,4860,-54.32,20220809,1375,61.45,20230104,0.43,N,119650,500,181 억,,423037,N,N,0,N,00,N
20230705,150658,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2230,-55,5,-2.41,948977230,424453,58.15,2285,2315,2190,2970,1600,2285,2235.77,1.16,0,34388,2441,2362,2251,2172,2061,2402,2212,182,685,500,1370,5,1,36335430,810,-1.93,1.37,12,1.17,-1155.00,1623.00,4090,20230425,-45.48,1323,20230104,68.56,4090,-45.48,20230425,1323,68.56,20230104,4860,-54.12,20220809,1375,62.18,20230104,0.43,N,119650,500,181 억,,423037,N,N,0,N,00,N
20230705,140651,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2240,-45,5,-1.97,892114795,399059,54.67,2285,2315,2190,2970,1600,2285,2235.55,1.16,0,26570,2441,2362,2251,2172,2061,2402,2212,182,685,500,1370,5,1,36335430,814,-1.94,1.38,12,1.10,-1155.00,1623.00,4090,20230425,-45.23,1323,20230104,69.31,4090,-45.23,20230425,1323,69.31,20230104,4860,-53.91,20220809,1375,62.91,20230104,0.43,N,119650,500,181 억,,423037,N,N,0,N,00,N
20230705,130652,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2220,-65,5,-2.84,835328180,373578,51.18,2285,2315,2190,2970,1600,2285,2236.02,1.16,0,18843,2441,2362,2251,2172,2061,2402,2212,182,685,500,1370,5,1,36335430,807,-1.92,1.37,12,1.03,-1155.00,1623.00,4090,20230425,-45.72,1323,20230104,67.80,4090,-45.72,20230425,1323,67.80,20230104,4860,-54.32,20220809,1375,61.45,20230104,0.43,N,119650,500,181 억,,423037,N,N,0,N,00,N
20230705,120652,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2215,-70,5,-3.06,797083985,356325,48.81,2285,2315,2190,2970,1600,2285,2236.96,1.16,0,17314,2441,2362,2251,2172,2061,2402,2212,182,685,500,1370,5,1,36335430,805,-1.92,1.36,12,0.98,-1155.00,1623.00,4090,20230425,-45.84,1323,20230104,67.42,4090,-45.84,20230425,1323,67.42,20230104,4860,-54.42,20220809,1375,61.09,20230104,0.43,N,119650,500,181 억,,423037,N,N,0,N,00,N
20230705,110659,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2240,-45,5,-1.97,737243875,329348,45.12,2285,2315,2190,2970,1600,2285,2238.50,1.16,0,17259,2441,2362,2251,2172,2061,2402,2212,182,685,500,1370,5,1,36335430,814,-1.94,1.38,12,0.91,-1155.00,1623.00,4090,20230425,-45.23,1323,20230104,69.31,4090,-45.23,20230425,1323,69.31,20230104,4860,-53.91,20220809,1375,62.91,20230104,0.43,N,119650,500,181 억,,423037,N,N,0,N,00,N
20230705,100654,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2230,-55,5,-2.41,458250185,203106,27.82,2285,2315,2200,2970,1600,2285,2256.21,1.16,0,10229,2441,2362,2251,2172,2061,2402,2212,182,685,500,1370,5,1,36335430,810,-1.93,1.37,12,0.56,-1155.00,1623.00,4090,20230425,-45.48,1323,20230104,68.56,4090,-45.48,20230425,1323,68.56,20230104,4860,-54.12,20220809,1375,62.18,20230104,0.43,N,119650,500,181 억,,423037,N,N,0,N,00,N
20230705,090652,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2300,15,2,0.66,42595615,18663,2.56,2285,2300,2275,2970,1600,2285,2282.36,1.16,0,8388,2441,2362,2251,2172,2061,2402,2212,182,685,500,1370,5,1,36335430,836,-1.99,1.42,12,0.05,-1155.00,1623.00,4090,20230425,-43.77,1323,20230104,73.85,4090,-43.77,20230425,1323,73.85,20230104,4860,-52.67,20220809,1375,67.27,20230104,0.43,N,119650,500,181 억,,423037,N,N,0,N,00,N
20230704,160650,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2285,75,2,3.39,1616176725,720986,102.99,2220,2330,2140,2870,1550,2210,2241.61,0.88,0,90041,2283,2246,2213,2176,2143,2265,2195,182,660,500,1320,5,1,36335430,830,-1.98,1.41,12,1.98,-1155.00,1623.00,4090,20230425,-44.13,1323,20230104,72.71,4090,-44.13,20230425,1323,72.71,20230104,4860,-52.98,20220809,1375,66.18,20230104,0.39,N,119650,500,181 억,,319049,N,N,0,N,00,N
20230704,150642,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2275,65,2,2.94,1571440380,701387,100.19,2220,2330,2140,2870,1550,2210,2240.48,0.88,0,82167,2283,2246,2213,2176,2143,2265,2195,182,660,500,1320,5,1,36335430,827,-1.97,1.40,12,1.93,-1155.00,1623.00,4090,20230425,-44.38,1323,20230104,71.96,4090,-44.38,20230425,1323,71.96,20230104,4860,-53.19,20220809,1375,65.45,20230104,0.39,N,119650,500,181 억,,319049,N,N,0,N,00,N
20230704,140648,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2300,90,2,4.07,1456720565,651237,93.02,2220,2330,2140,2870,1550,2210,2236.85,0.88,0,77340,2283,2246,2213,2176,2143,2265,2195,182,660,500,1320,5,1,36335430,836,-1.99,1.42,12,1.79,-1155.00,1623.00,4090,20230425,-43.77,1323,20230104,73.85,4090,-43.77,20230425,1323,73.85,20230104,4860,-52.67,20220809,1375,67.27,20230104,0.39,N,119650,500,181 억,,319049,N,N,0,N,00,N
20230704,130638,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2300,90,2,4.07,1062589515,480072,68.57,2220,2325,2140,2870,1550,2210,2213.40,0.88,0,104609,2283,2246,2213,2176,2143,2265,2195,182,660,500,1320,5,1,36335430,836,-1.99,1.42,12,1.32,-1155.00,1623.00,4090,20230425,-43.77,1323,20230104,73.85,4090,-43.77,20230425,1323,73.85,20230104,4860,-52.67,20220809,1375,67.27,20230104,0.39,N,119650,500,181 억,,319049,N,N,0,N,00,N
20230704,120644,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2235,25,2,1.13,739191020,338158,48.30,2220,2245,2140,2870,1550,2210,2185.93,0.88,0,96405,2283,2246,2213,2176,2143,2265,2195,182,660,500,1320,5,1,36335430,812,-1.94,1.38,12,0.93,-1155.00,1623.00,4090,20230425,-45.35,1323,20230104,68.93,4090,-45.35,20230425,1323,68.93,20230104,4860,-54.01,20220809,1375,62.55,20230104,0.39,N,119650,500,181 억,,319049,N,N,0,N,00,N
20230704,110640,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2205,-5,5,-0.23,584639325,268560,38.36,2220,2225,2140,2870,1550,2210,2176.94,0.88,0,83539,2283,2246,2213,2176,2143,2265,2195,182,660,500,1320,5,1,36335430,801,-1.91,1.36,12,0.74,-1155.00,1623.00,4090,20230425,-46.09,1323,20230104,66.67,4090,-46.09,20230425,1323,66.67,20230104,4860,-54.63,20220809,1375,60.36,20230104,0.39,N,119650,500,181 억,,319049,N,N,0,N,00,N
20230704,100638,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2195,-15,5,-0.68,456728470,210215,30.03,2220,2225,2140,2870,1550,2210,2172.67,0.88,0,45790,2283,2246,2213,2176,2143,2265,2195,182,660,500,1320,5,1,36335430,798,-1.90,1.35,12,0.58,-1155.00,1623.00,4090,20230425,-46.33,1323,20230104,65.91,4090,-46.33,20230425,1323,65.91,20230104,4860,-54.84,20220809,1375,59.64,20230104,0.39,N,119650,500,181 억,,319049,N,N,0,N,00,N
20230704,090636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2205,-5,5,-0.23,30045870,13582,1.94,2220,2225,2200,2870,1550,2210,2212.19,0.88,0,-2675,2283,2246,2213,2176,2143,2265,2195,182,660,500,1320,5,1,36335430,801,-1.91,1.36,12,0.04,-1155.00,1623.00,4090,20230425,-46.09,1323,20230104,66.67,4090,-46.09,20230425,1323,66.67,20230104,4860,-54.63,20220809,1375,60.36,20230104,0.39,N,119650,500,181 억,,319049,N,N,0,N,00,N
20230703,160630,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2210,35,2,1.61,1537819410,695724,26.62,2195,2250,2180,2825,1525,2175,2210.50,0.83,0,-745,2729,2452,2287,2010,1845,2369,1927,182,650,500,1300,5,1,36335430,803,-1.91,1.36,12,1.91,-1155.00,1623.00,4090,20230425,-45.97,1323,20230104,67.04,4090,-45.97,20230425,1323,67.04,20230104,4860,-54.53,20220809,1375,60.73,20230104,0.39,N,119650,500,181 억,,302394,N,N,0,N,00,N
20230703,150637,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2200,25,2,1.15,1455902665,658599,25.20,2195,2250,2180,2825,1525,2175,2210.72,0.83,0,-1542,2729,2452,2287,2010,1845,2369,1927,182,650,500,1300,5,1,36335430,799,-1.90,1.36,12,1.81,-1155.00,1623.00,4090,20230425,-46.21,1323,20230104,66.29,4090,-46.21,20230425,1323,66.29,20230104,4860,-54.73,20220809,1375,60.00,20230104,0.39,N,119650,500,181 억,,302394,N,N,0,N,00,N
20230703,140636,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2205,30,2,1.38,1323224760,598202,22.89,2195,2250,2180,2825,1525,2175,2212.13,0.83,0,3061,2729,2452,2287,2010,1845,2369,1927,182,650,500,1300,5,1,36335430,801,-1.91,1.36,12,1.65,-1155.00,1623.00,4090,20230425,-46.09,1323,20230104,66.67,4090,-46.09,20230425,1323,66.67,20230104,4860,-54.63,20220809,1375,60.36,20230104,0.39,N,119650,500,181 억,,302394,N,N,0,N,00,N
20230703,130631,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2205,30,2,1.38,1150347185,519658,19.89,2195,2250,2180,2825,1525,2175,2213.82,0.83,0,4229,2729,2452,2287,2010,1845,2369,1927,182,650,500,1300,5,1,36335430,801,-1.91,1.36,12,1.43,-1155.00,1623.00,4090,20230425,-46.09,1323,20230104,66.67,4090,-46.09,20230425,1323,66.67,20230104,4860,-54.63,20220809,1375,60.36,20230104,0.39,N,119650,500,181 억,,302394,N,N,0,N,00,N
20230703,120639,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2220,45,2,2.07,1025562625,463272,17.73,2195,2250,2180,2825,1525,2175,2213.92,0.83,0,6579,2729,2452,2287,2010,1845,2369,1927,182,650,500,1300,5,1,36335430,807,-1.92,1.37,12,1.27,-1155.00,1623.00,4090,20230425,-45.72,1323,20230104,67.80,4090,-45.72,20230425,1323,67.80,20230104,4860,-54.32,20220809,1375,61.45,20230104,0.39,N,119650,500,181 억,,302394,N,N,0,N,00,N
20230703,110634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2220,45,2,2.07,907981160,410273,15.70,2195,2250,2180,2825,1525,2175,2213.31,0.83,0,-3995,2729,2452,2287,2010,1845,2369,1927,182,650,500,1300,5,1,36335430,807,-1.92,1.37,12,1.13,-1155.00,1623.00,4090,20230425,-45.72,1323,20230104,67.80,4090,-45.72,20230425,1323,67.80,20230104,4860,-54.32,20220809,1375,61.45,20230104,0.39,N,119650,500,181 억,,302394,N,N,0,N,00,N
20230703,100622,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2205,30,2,1.38,757584825,342765,13.12,2195,2245,2180,2825,1525,2175,2210.44,0.83,0,-5025,2729,2452,2287,2010,1845,2369,1927,182,650,500,1300,5,1,36335430,801,-1.91,1.36,12,0.94,-1155.00,1623.00,4090,20230425,-46.09,1323,20230104,66.67,4090,-46.09,20230425,1323,66.67,20230104,4860,-54.63,20220809,1375,60.36,20230104,0.39,N,119650,500,181 억,,302394,N,N,0,N,00,N
20230703,090630,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2185,10,2,0.46,227313940,103785,3.97,2195,2230,2180,2825,1525,2175,2190.56,0.83,0,-42600,2729,2452,2287,2010,1845,2369,1927,182,650,500,1300,5,1,36335430,794,-1.89,1.35,12,0.29,-1155.00,1623.00,4090,20230425,-46.58,1323,20230104,65.15,4090,-46.58,20230425,1323,65.15,20230104,4860,-55.04,20220809,1375,58.91,20230104,0.39,N,119650,500,181 억,,302394,N,N,0,N,00,N