KissMeData/007460/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160225	57	100.00	KOSPI		기계	N	N	N	N		N	1495	-4	5	-0.27	5200640580	3498033	27.56	1500	1534	1442	1948	1050	1499	1486.68	15.80	0	-2650	1684	1591	1457	1364	1230	1638	1411	1268	449	500	1040	1	1	253668855	3792	-2.42	1.21	12	1.38	-619.00	1235.00	5322	20220816	-71.91	1013	20230719	47.58	2220	-32.66	20230207	1013	47.58	20230719	2220	-32.66	20230207	561	166.49	20221227	1.50	N	007460	500	1268 억		40071252	N	N	29	N	00	N
3	20230731	150226	57	100.00	KOSPI		기계	N	N	N	N		N	1517	18	2	1.20	4879414964	3284346	25.88	1500	1534	1442	1948	1050	1499	1485.62	15.80	0	-4222	1684	1591	1457	1364	1230	1638	1411	1268	449	500	1040	1	1	253668855	3848	-2.45	1.23	12	1.29	-619.00	1235.00	5322	20220816	-71.50	1013	20230719	49.75	2220	-31.67	20230207	1013	49.75	20230719	2220	-31.67	20230207	561	170.41	20221227	1.50	N	007460	500	1268 억		40071252	N	N	26	N	00	N
4	20230731	140226	57	100.00	KOSPI		기계	N	N	N	N		N	1491	-8	5	-0.53	3982546990	2690271	21.20	1500	1514	1442	1948	1050	1499	1480.29	15.80	0	-77620	1684	1591	1457	1364	1230	1638	1411	1268	449	500	1040	1	1	253668855	3782	-2.41	1.21	12	1.06	-619.00	1235.00	5322	20220816	-71.98	1013	20230719	47.19	2220	-32.84	20230207	1013	47.19	20230719	2220	-32.84	20230207	561	165.78	20221227	1.50	N	007460	500	1268 억		40071252	N	N	26	N	00	N
5	20230731	130226	57	100.00	KOSPI		기계	N	N	N	N		N	1481	-18	5	-1.20	3628289283	2453146	19.33	1500	1514	1442	1948	1050	1499	1478.96	15.80	0	-40901	1684	1591	1457	1364	1230	1638	1411	1268	449	500	1040	1	1	253668855	3757	-2.39	1.20	12	0.97	-619.00	1235.00	5322	20220816	-72.17	1013	20230719	46.20	2220	-33.29	20230207	1013	46.20	20230719	2220	-33.29	20230207	561	163.99	20221227	1.50	N	007460	500	1268 억		40071252	N	N	26	N	00	N
6	20230731	120229	57	100.00	KOSPI		기계	N	N	N	N		N	1484	-15	5	-1.00	3413893976	2308340	18.19	1500	1514	1442	1948	1050	1499	1478.86	15.80	0	-49207	1684	1591	1457	1364	1230	1638	1411	1268	449	500	1040	1	1	253668855	3764	-2.40	1.20	12	0.91	-619.00	1235.00	5322	20220816	-72.12	1013	20230719	46.50	2220	-33.15	20230207	1013	46.50	20230719	2220	-33.15	20230207	561	164.53	20221227	1.50	N	007460	500	1268 억		40071252	N	N	26	N	00	N
7	20230731	110228	57	100.00	KOSPI		기계	N	N	N	N		N	1486	-13	5	-0.87	2931449029	1980684	15.61	1500	1514	1442	1948	1050	1499	1479.93	15.80	0	-102038	1684	1591	1457	1364	1230	1638	1411	1268	449	500	1040	1	1	253668855	3770	-2.40	1.20	12	0.78	-619.00	1235.00	5322	20220816	-72.08	1013	20230719	46.69	2220	-33.06	20230207	1013	46.69	20230719	2220	-33.06	20230207	561	164.88	20221227	1.50	N	007460	500	1268 억		40071252	N	N	26	N	00	N
8	20230731	100228	57	100.00	KOSPI		기계	N	N	N	N		N	1500	1	2	0.07	1924848385	1308355	10.31	1500	1501	1442	1948	1050	1499	1471.00	15.80	0	-13188	1684	1591	1457	1364	1230	1638	1411	1268	449	500	1040	1	1	253668855	3805	-2.42	1.21	12	0.52	-619.00	1235.00	5322	20220816	-71.82	1013	20230719	48.08	2220	-32.43	20230207	1013	48.08	20230719	2220	-32.43	20230207	561	167.38	20221227	1.50	N	007460	500	1268 억		40071252	N	N	26	N	00	N
9	20230731	090226	57	100.00	KOSPI		기계	N	N	N	N		N	1492	-7	5	-0.47	215780129	143908	1.13	1500	1501	1492	1948	1050	1499	1499.46	15.80	0	-76336	1684	1591	1457	1364	1230	1638	1411	1268	449	500	1040	1	1	253668855	3785	-2.41	1.21	12	0.06	-619.00	1235.00	5322	20220816	-71.97	1013	20230719	47.29	2220	-32.79	20230207	1013	47.29	20230719	2220	-32.79	20230207	561	165.95	20221227	1.50	N	007460	500	1268 억		40071252	N	N	26	N	00	N
10	20230728	160226	57	100.00	KOSPI		기계	N	N	N	N		N	1499	156	2	11.62	18659444975	12565578	303.26	1344	1550	1323	1745	941	1343	1484.95	15.72	0	190435	1446	1394	1338	1286	1230	1420	1312	1268	402	500	940	1	1	253668855	3802	-2.42	1.21	12	4.95	-619.00	1235.00	5322	20220816	-71.83	1013	20230719	47.98	2220	-32.48	20230207	1013	47.98	20230719	2220	-32.48	20230207	561	167.20	20221227	1.47	N	007460	500	1268 억		39882858	N	N	26	N	00	N
11	20230728	150225	57	100.00	KOSPI		기계	N	N	N	N		N	1480	137	2	10.20	18038124596	12148840	293.20	1344	1550	1323	1745	941	1343	1484.76	15.72	0	184878	1446	1394	1338	1286	1230	1420	1312	1268	402	500	940	1	1	253668855	3754	-2.39	1.20	12	4.79	-619.00	1235.00	5322	20220816	-72.19	1013	20230719	46.10	2220	-33.33	20230207	1013	46.10	20230719	2220	-33.33	20230207	561	163.81	20221227	1.47	N	007460	500	1268 억		39882858	N	N	0	N	00	N
12	20230728	140225	57	100.00	KOSPI		기계	N	N	N	N		N	1489	146	2	10.87	16948765864	11410661	275.38	1344	1550	1323	1745	941	1343	1485.34	15.72	0	164138	1446	1394	1338	1286	1230	1420	1312	1268	402	500	940	1	1	253668855	3777	-2.41	1.21	12	4.50	-619.00	1235.00	5322	20220816	-72.02	1013	20230719	46.99	2220	-32.93	20230207	1013	46.99	20230719	2220	-32.93	20230207	561	165.42	20221227	1.47	N	007460	500	1268 억		39882858	N	N	0	N	00	N
13	20230728	130226	57	100.00	KOSPI		기계	N	N	N	N		N	1507	164	2	12.21	15152851281	10210479	246.42	1344	1550	1323	1745	941	1343	1484.05	15.72	0	241745	1446	1394	1338	1286	1230	1420	1312	1268	402	500	940	1	1	253668855	3823	-2.43	1.22	12	4.03	-619.00	1235.00	5322	20220816	-71.68	1013	20230719	48.77	2220	-32.12	20230207	1013	48.77	20230719	2220	-32.12	20230207	561	168.63	20221227	1.47	N	007460	500	1268 억		39882858	N	N	0	N	00	N
14	20230728	120225	57	100.00	KOSPI		기계	N	N	N	N		N	1505	162	2	12.06	14436432840	9729608	234.81	1344	1550	1323	1745	941	1343	1483.76	15.72	0	208607	1446	1394	1338	1286	1230	1420	1312	1268	402	500	940	1	1	253668855	3818	-2.43	1.22	12	3.84	-619.00	1235.00	5322	20220816	-71.72	1013	20230719	48.57	2220	-32.21	20230207	1013	48.57	20230719	2220	-32.21	20230207	561	168.27	20221227	1.47	N	007460	500	1268 억		39882858	N	N	0	N	00	N
15	20230728	110227	57	100.00	KOSPI		기계	N	N	N	N		N	1469	126	2	9.38	12751381442	8596309	207.46	1344	1550	1323	1745	941	1343	1483.36	15.72	0	49690	1446	1394	1338	1286	1230	1420	1312	1268	402	500	940	1	1	253668855	3726	-2.37	1.19	12	3.39	-619.00	1235.00	5322	20220816	-72.40	1013	20230719	45.01	2220	-33.83	20230207	1013	45.01	20230719	2220	-33.83	20230207	561	161.85	20221227	1.47	N	007460	500	1268 억		39882858	N	N	0	N	00	N
16	20230728	100225	57	100.00	KOSPI		기계	N	N	N	N		N	1511	168	2	12.51	6171304006	4232851	102.16	1344	1530	1323	1745	941	1343	1457.95	15.72	0	-83662	1446	1394	1338	1286	1230	1420	1312	1268	402	500	940	1	1	253668855	3833	-2.44	1.22	12	1.67	-619.00	1235.00	5322	20220816	-71.61	1013	20230719	49.16	2220	-31.94	20230207	1013	49.16	20230719	2220	-31.94	20230207	561	169.34	20221227	1.47	N	007460	500	1268 억		39882858	N	N	0	N	00	N
17	20230728	090226	57	100.00	KOSPI		기계	N	N	N	N		N	1338	-5	5	-0.37	129440888	95919	2.31	1344	1373	1332	1745	941	1343	1349.48	15.72	0	-35164	1446	1394	1338	1286	1230	1420	1312	1268	402	500	940	1	1	253668855	3394	-2.16	1.08	12	0.04	-619.00	1235.00	5322	20220816	-74.86	1013	20230719	32.08	2220	-39.73	20230207	1013	32.08	20230719	2220	-39.73	20230207	561	138.50	20221227	1.47	N	007460	500	1268 억		39882858	N	N	0	N	00	N
18	20230727	160226	57	100.00	KOSPI		기계	N	N	N	N		N	1343	49	2	3.79	5469807134	4089239	70.05	1286	1390	1282	1682	906	1294	1337.61	15.67	538234	134873	1448	1370	1323	1245	1198	1347	1222	1268	388	500	900	1	1	253668855	3407	-2.17	1.09	12	1.61	-619.00	1235.00	5322	20220816	-74.77	1013	20230719	32.58	2220	-39.50	20230207	1013	32.58	20230719	2220	-39.50	20230207	561	139.39	20221227	1.52	N	007460	500	1268 억		39749701	N	N	29	N	00	N
19	20230727	150224	57	100.00	KOSPI		기계	N	N	N	N		N	1342	48	2	3.71	5078799147	3797317	65.05	1286	1390	1282	1682	906	1294	1337.50	15.67	538234	98790	1448	1370	1323	1245	1198	1347	1222	1268	388	500	900	1	1	253668855	3404	-2.17	1.09	12	1.50	-619.00	1235.00	5322	20220816	-74.78	1013	20230719	32.48	2220	-39.55	20230207	1013	32.48	20230719	2220	-39.55	20230207	561	139.22	20221227	1.52	N	007460	500	1268 억		39749701	N	N	29	N	00	N
20	20230727	140225	57	100.00	KOSPI		기계	N	N	N	N		N	1330	36	2	2.78	4441327082	3323427	56.93	1286	1390	1282	1682	906	1294	1336.40	15.67	538234	15473	1448	1370	1323	1245	1198	1347	1222	1268	388	500	900	1	1	253668855	3374	-2.15	1.08	12	1.31	-619.00	1235.00	5322	20220816	-75.01	1013	20230719	31.29	2220	-40.09	20230207	1013	31.29	20230719	2220	-40.09	20230207	561	137.08	20221227	1.52	N	007460	500	1268 억		39749701	N	N	29	N	00	N
21	20230727	130225	57	100.00	KOSPI		기계	N	N	N	N		N	1321	27	2	2.09	4206603314	3145895	53.89	1286	1390	1282	1682	906	1294	1337.20	15.67	538234	-11046	1448	1370	1323	1245	1198	1347	1222	1268	388	500	900	1	1	253668855	3351	-2.13	1.07	12	1.24	-619.00	1235.00	5322	20220816	-75.18	1013	20230719	30.40	2220	-40.50	20230207	1013	30.40	20230719	2220	-40.50	20230207	561	135.47	20221227	1.52	N	007460	500	1268 억		39749701	N	N	29	N	00	N
22	20230727	120226	57	100.00	KOSPI		기계	N	N	N	N		N	1330	36	2	2.78	3876885707	2894972	49.59	1286	1390	1282	1682	906	1294	1339.21	15.67	538234	1697	1448	1370	1323	1245	1198	1347	1222	1268	388	500	900	1	1	253668855	3374	-2.15	1.08	12	1.14	-619.00	1235.00	5322	20220816	-75.01	1013	20230719	31.29	2220	-40.09	20230207	1013	31.29	20230719	2220	-40.09	20230207	561	137.08	20221227	1.52	N	007460	500	1268 억		39749701	N	N	29	N	00	N
23	20230727	110225	57	100.00	KOSPI		기계	N	N	N	N		N	1367	73	2	5.64	2983302064	2232248	38.24	1286	1388	1282	1682	906	1294	1336.50	15.67	538234	13636	1448	1370	1323	1245	1198	1347	1222	1268	388	500	900	1	1	253668855	3468	-2.21	1.11	12	0.88	-619.00	1235.00	5322	20220816	-74.31	1013	20230719	34.95	2220	-38.42	20230207	1013	34.95	20230719	2220	-38.42	20230207	561	143.67	20221227	1.52	N	007460	500	1268 억		39749701	N	N	29	N	00	N
24	20230727	100225	57	100.00	KOSPI		기계	N	N	N	N		N	1331	37	2	2.86	1336162150	1016689	17.42	1286	1342	1282	1682	906	1294	1314.27	15.67	538234	5835	1448	1370	1323	1245	1198	1347	1222	1268	388	500	900	1	1	253668855	3376	-2.15	1.08	12	0.40	-619.00	1235.00	5322	20220816	-74.99	1013	20230719	31.39	2220	-40.05	20230207	1013	31.39	20230719	2220	-40.05	20230207	561	137.25	20221227	1.52	N	007460	500	1268 억		39749701	N	N	29	N	00	N
25	20230727	090226	57	100.00	KOSPI		기계	N	N	N	N		N	1319	25	2	1.93	144715120	111727	1.91	1286	1319	1282	1682	906	1294	1295.28	15.67	538234	2038	1448	1370	1323	1245	1198	1347	1222	1268	388	500	900	1	1	253668855	3346	-2.13	1.07	12	0.04	-619.00	1235.00	5322	20220816	-75.22	1013	20230719	30.21	2220	-40.59	20230207	1013	30.21	20230719	2220	-40.59	20230207	561	135.12	20221227	1.52	N	007460	500	1268 억		39749701	N	N	29	N	00	N
26	20230726	160224	57	100.00	KOSPI		기계	N	N	N	N		N	1294	-90	5	-6.50	7519069481	5712017	16.68	1384	1401	1276	1799	969	1384	1316.40	15.46	0	459423	1752	1567	1434	1249	1116	1660	1342	1268	415	500	960	1	1	253668855	3282	-2.09	1.05	12	2.25	-619.00	1235.00	5322	20220816	-75.69	1013	20230719	27.74	2220	-41.71	20230207	1013	27.74	20230719	2220	-41.71	20230207	561	130.66	20221227	1.45	N	007460	500	1268 억		39211467	N	N	29	N	00	N
27	20230726	150225	57	100.00	KOSPI		기계	N	N	N	N		N	1295	-89	5	-6.43	7121392046	5404485	15.78	1384	1401	1276	1799	969	1384	1317.66	15.46	0	373290	1752	1567	1434	1249	1116	1660	1342	1268	415	500	960	1	1	253668855	3285	-2.09	1.05	12	2.13	-619.00	1235.00	5322	20220816	-75.67	1013	20230719	27.84	2220	-41.67	20230207	1013	27.84	20230719	2220	-41.67	20230207	561	130.84	20221227	1.45	N	007460	500	1268 억		39211467	N	N	1157	N	00	N
28	20230726	140225	57	100.00	KOSPI		기계	N	N	N	N		N	1278	-106	5	-7.66	6616462426	5015260	14.64	1384	1401	1278	1799	969	1384	1319.24	15.46	0	394549	1752	1567	1434	1249	1116	1660	1342	1268	415	500	960	1	1	253668855	3242	-2.06	1.03	12	1.98	-619.00	1235.00	5322	20220816	-75.99	1013	20230719	26.16	2220	-42.43	20230207	1013	26.16	20230719	2220	-42.43	20230207	561	127.81	20221227	1.45	N	007460	500	1268 억		39211467	N	N	1157	N	00	N
29	20230726	130223	57	100.00	KOSPI		기계	N	N	N	N		N	1308	-76	5	-5.49	5794647771	4379668	12.79	1384	1401	1279	1799	969	1384	1323.06	15.46	0	486850	1752	1567	1434	1249	1116	1660	1342	1268	415	500	960	1	1	253668855	3318	-2.11	1.06	12	1.73	-619.00	1235.00	5322	20220816	-75.42	1013	20230719	29.12	2220	-41.08	20230207	1013	29.12	20230719	2220	-41.08	20230207	561	133.16	20221227	1.45	N	007460	500	1268 억		39211467	N	N	1157	N	00	N
30	20230726	120224	57	100.00	KOSPI		기계	N	N	N	N		N	1290	-94	5	-6.79	5279088147	3981771	11.63	1384	1401	1279	1799	969	1384	1325.79	15.46	0	501939	1752	1567	1434	1249	1116	1660	1342	1268	415	500	960	1	1	253668855	3272	-2.08	1.04	12	1.57	-619.00	1235.00	5322	20220816	-75.76	1013	20230719	27.34	2220	-41.89	20230207	1013	27.34	20230719	2220	-41.89	20230207	561	129.95	20221227	1.45	N	007460	500	1268 억		39211467	N	N	1157	N	00	N
31	20230726	110224	57	100.00	KOSPI		기계	N	N	N	N		N	1290	-94	5	-6.79	4542715995	3408278	9.95	1384	1401	1281	1799	969	1384	1332.82	15.46	0	468611	1752	1567	1434	1249	1116	1660	1342	1268	415	500	960	1	1	253668855	3272	-2.08	1.04	12	1.34	-619.00	1235.00	5322	20220816	-75.76	1013	20230719	27.34	2220	-41.89	20230207	1013	27.34	20230719	2220	-41.89	20230207	561	129.95	20221227	1.45	N	007460	500	1268 억		39211467	N	N	1157	N	00	N
32	20230726	100225	57	100.00	KOSPI		기계	N	N	N	N		N	1323	-61	5	-4.41	3146082814	2338860	6.83	1384	1401	1309	1799	969	1384	1345.11	15.46	0	218578	1752	1567	1434	1249	1116	1660	1342	1268	415	500	960	1	1	253668855	3356	-2.14	1.07	12	0.92	-619.00	1235.00	5322	20220816	-75.14	1013	20230719	30.60	2220	-40.41	20230207	1013	30.60	20230719	2220	-40.41	20230207	561	135.83	20221227	1.45	N	007460	500	1268 억		39211467	N	N	1157	N	00	N
33	20230726	090223	57	100.00	KOSPI		기계	N	N	N	N		N	1383	-1	5	-0.07	427386528	307741	0.90	1384	1401	1373	1799	969	1384	1388.81	15.46	0	-20432	1752	1567	1434	1249	1116	1660	1342	1268	415	500	960	1	1	253668855	3508	-2.23	1.12	12	0.12	-619.00	1235.00	5322	20220816	-74.01	1013	20230719	36.53	2220	-37.70	20230207	1013	36.53	20230719	2220	-37.70	20230207	561	146.52	20221227	1.45	N	007460	500	1268 억		39211467	N	N	1157	N	00	N
34	20230725	160223	57	100.00	KOSPI		기계	N	N	N	N		N	1384	86	2	6.63	51208788085	34111974	211.95	1330	1619	1301	1687	909	1298	1501.24	15.52	0	-84518	1464	1380	1321	1237	1178	1351	1208	1268	389	500	900	1	1	253668855	3511	-2.24	1.12	12	13.45	-619.00	1235.00	5322	20220816	-73.99	1013	20230719	36.62	2220	-37.66	20230207	1013	36.62	20230719	2220	-37.66	20230207	561	146.70	20221227	1.66	N	007460	500	1268 억		39377436	N	N	1157	N	00	N
35	20230725	150221	57	100.00	KOSPI		기계	N	N	N	N		N	1388	90	2	6.93	50005561133	33249583	206.59	1330	1619	1301	1687	909	1298	1503.95	15.52	0	-226712	1464	1380	1321	1237	1178	1351	1208	1268	389	500	900	1	1	253668855	3521	-2.24	1.12	12	13.11	-619.00	1235.00	5322	20220816	-73.92	1013	20230719	37.02	2220	-37.48	20230207	1013	37.02	20230719	2220	-37.48	20230207	561	147.42	20221227	1.66	N	007460	500	1268 억		39377436	N	N	97	N	00	N
36	20230725	140223	57	100.00	KOSPI		기계	N	N	N	N		N	1431	133	2	10.25	46524266896	30793636	191.33	1330	1619	1301	1687	909	1298	1510.84	15.52	0	-625821	1464	1380	1321	1237	1178	1351	1208	1268	389	500	900	1	1	253668855	3630	-2.31	1.16	12	12.14	-619.00	1235.00	5322	20220816	-73.11	1013	20230719	41.26	2220	-35.54	20230207	1013	41.26	20230719	2220	-35.54	20230207	561	155.08	20221227	1.66	N	007460	500	1268 억		39377436	N	N	97	N	00	N
37	20230725	130223	57	100.00	KOSPI		기계	N	N	N	N		N	1521	223	2	17.18	42916162029	28356976	176.19	1330	1619	1301	1687	909	1298	1513.43	15.52	0	-710434	1464	1380	1321	1237	1178	1351	1208	1268	389	500	900	1	1	253668855	3858	-2.46	1.23	12	11.18	-619.00	1235.00	5322	20220816	-71.42	1013	20230719	50.15	2220	-31.49	20230207	1013	50.15	20230719	2220	-31.49	20230207	561	171.12	20221227	1.66	N	007460	500	1268 억		39377436	N	N	97	N	00	N
38	20230725	120223	57	100.00	KOSPI		기계	N	N	N	N		N	1524	226	2	17.41	40529944727	26783559	166.42	1330	1619	1301	1687	909	1298	1513.24	15.52	0	-704012	1464	1380	1321	1237	1178	1351	1208	1268	389	500	900	1	1	253668855	3866	-2.46	1.23	12	10.56	-619.00	1235.00	5322	20220816	-71.36	1013	20230719	50.44	2220	-31.35	20230207	1013	50.44	20230719	2220	-31.35	20230207	561	171.66	20221227	1.66	N	007460	500	1268 억		39377436	N	N	97	N	00	N
39	20230725	110222	57	100.00	KOSPI		기계	N	N	N	N		N	1503	205	2	15.79	36009292308	23807926	147.93	1330	1619	1301	1687	909	1298	1512.49	15.52	0	-687773	1464	1380	1321	1237	1178	1351	1208	1268	389	500	900	1	1	253668855	3813	-2.43	1.22	12	9.39	-619.00	1235.00	5322	20220816	-71.76	1013	20230719	48.37	2220	-32.30	20230207	1013	48.37	20230719	2220	-32.30	20230207	561	167.91	20221227	1.66	N	007460	500	1268 억		39377436	N	N	97	N	00	N
40	20230725	100222	57	100.00	KOSPI		기계	N	N	N	N		N	1523	225	2	17.33	29654094268	19593888	121.74	1330	1619	1301	1687	909	1298	1513.44	15.52	0	-453181	1464	1380	1321	1237	1178	1351	1208	1268	389	500	900	1	1	253668855	3863	-2.46	1.23	12	7.72	-619.00	1235.00	5322	20220816	-71.38	1013	20230719	50.35	2220	-31.40	20230207	1013	50.35	20230719	2220	-31.40	20230207	561	171.48	20221227	1.66	N	007460	500	1268 억		39377436	N	N	97	N	00	N
41	20230725	090223	57	100.00	KOSPI		기계	N	N	N	N		N	1344	46	2	3.54	485463653	366004	2.27	1330	1344	1301	1687	909	1298	1326.41	15.52	0	-16779	1464	1380	1321	1237	1178	1351	1208	1268	389	500	900	1	1	253668855	3409	-2.17	1.09	12	0.14	-619.00	1235.00	5322	20220816	-74.75	1013	20230719	32.68	2220	-39.46	20230207	1013	32.68	20230719	2220	-39.46	20230207	561	139.57	20221227	1.66	N	007460	500	1268 억		39377436	N	N	97	N	00	N
42	20230724	160223	57	100.00	KOSPI		기계	N	N	N	N		N	1298	-91	5	-6.55	21176991452	15807689	58.21	1389	1405	1262	1805	973	1389	1338.42	15.29	0	475849	1608	1498	1279	1169	950	1553	1224	1268	416	500	970	1	1	253668855	3293	-2.10	1.05	12	6.23	-619.00	1235.00	5322	20220816	-75.61	1013	20230719	28.13	2220	-41.53	20230207	1013	28.13	20230719	2220	-41.53	20230207	561	131.37	20221227	1.62	N	007460	500	1268 억		38794186	N	N	97	N	00	N
43	20230724	150221	57	100.00	KOSPI		기계	N	N	N	N		N	1296	-93	5	-6.70	20320300621	15153730	55.80	1389	1405	1262	1805	973	1389	1339.66	15.29	0	386168	1608	1498	1279	1169	950	1553	1224	1268	416	500	970	1	1	253668855	3288	-2.09	1.05	12	5.97	-619.00	1235.00	5322	20220816	-75.65	1013	20230719	27.94	2220	-41.62	20230207	1013	27.94	20230719	2220	-41.62	20230207	561	131.02	20221227	1.62	N	007460	500	1268 억		38794186	N	N	0	N	00	N
44	20230724	140220	57	100.00	KOSPI		기계	N	N	N	N		N	1325	-64	5	-4.61	19505961918	14533309	53.51	1389	1405	1262	1805	973	1389	1340.85	15.29	0	297468	1608	1498	1279	1169	950	1553	1224	1268	416	500	970	1	1	253668855	3361	-2.14	1.07	12	5.73	-619.00	1235.00	5322	20220816	-75.10	1013	20230719	30.80	2220	-40.32	20230207	1013	30.80	20230719	2220	-40.32	20230207	561	136.19	20221227	1.62	N	007460	500	1268 억		38794186	N	N	0	N	00	N
45	20230724	130223	57	100.00	KOSPI		기계	N	N	N	N		N	1334	-55	5	-3.96	18730570300	13949372	51.36	1389	1405	1262	1805	973	1389	1341.41	15.29	0	260672	1608	1498	1279	1169	950	1553	1224	1268	416	500	970	1	1	253668855	3384	-2.16	1.08	12	5.50	-619.00	1235.00	5322	20220816	-74.93	1013	20230719	31.69	2220	-39.91	20230207	1013	31.69	20230719	2220	-39.91	20230207	561	137.79	20221227	1.62	N	007460	500	1268 억		38794186	N	N	0	N	00	N
46	20230724	120221	57	100.00	KOSPI		기계	N	N	N	N		N	1289	-100	5	-7.20	17815351570	13249647	48.79	1389	1405	1262	1805	973	1389	1343.23	15.29	0	268668	1608	1498	1279	1169	950	1553	1224	1268	416	500	970	1	1	253668855	3270	-2.08	1.04	12	5.22	-619.00	1235.00	5322	20220816	-75.78	1013	20230719	27.25	2220	-41.94	20230207	1013	27.25	20230719	2220	-41.94	20230207	561	129.77	20221227	1.62	N	007460	500	1268 억		38794186	N	N	0	N	00	N
47	20230724	110223	57	100.00	KOSPI		기계	N	N	N	N		N	1297	-92	5	-6.62	16809806300	12470509	45.92	1389	1405	1262	1805	973	1389	1346.62	15.29	0	277549	1608	1498	1279	1169	950	1553	1224	1268	416	500	970	1	1	253668855	3290	-2.10	1.05	12	4.92	-619.00	1235.00	5322	20220816	-75.63	1013	20230719	28.04	2220	-41.58	20230207	1013	28.04	20230719	2220	-41.58	20230207	561	131.19	20221227	1.62	N	007460	500	1268 억		38794186	N	N	0	N	00	N
48	20230724	100220	57	100.00	KOSPI		기계	N	N	N	N		N	1355	-34	5	-2.45	13420082332	9882904	36.39	1389	1405	1301	1805	973	1389	1356.62	15.29	0	236164	1608	1498	1279	1169	950	1553	1224	1268	416	500	970	1	1	253668855	3437	-2.19	1.10	12	3.90	-619.00	1235.00	5322	20220816	-74.54	1013	20230719	33.76	2220	-38.96	20230207	1013	33.76	20230719	2220	-38.96	20230207	561	141.53	20221227	1.62	N	007460	500	1268 억		38794186	N	N	0	N	00	N
49	20230724	090221	57	100.00	KOSPI		기계	N	N	N	N		N	1367	-22	5	-1.58	3320966077	2395719	8.82	1389	1392	1367	1805	973	1389	1385.66	15.29	0	48118	1608	1498	1279	1169	950	1553	1224	1268	416	500	970	1	1	253668855	3468	-2.21	1.11	12	0.94	-619.00	1235.00	5322	20220816	-74.31	1013	20230719	34.95	2220	-38.42	20230207	1013	34.95	20230719	2220	-38.42	20230207	561	143.67	20221227	1.62	N	007460	500	1268 억		38794186	N	N	0	N	00	N
50	20230721	160220	57	100.00	KOSPI		기계	N	N	N	N		N	1389	320	1	29.93	35368266791	27148271	3292.90	1069	1389	1060	1389	749	1069	1302.78	15.39	0	-214737	1125	1097	1081	1053	1037	1089	1045	1268	320	500	740	1	1	253668855	3523	-2.24	1.12	12	10.70	-619.00	1235.00	5322	20220816	-73.90	1013	20230719	37.12	2220	-37.43	20230207	1013	37.12	20230719	2220	-37.43	20230207	561	147.59	20221227	1.66	N	007460	500	1268 억		39035288	N	N	0	N	00	N
51	20230721	150222	57	100.00	KOSPI		기계	N	N	N	N		N	1389	320	1	29.93	35315087537	27109985	3288.26	1069	1389	1060	1389	749	1069	1302.66	15.39	0	-212933	1125	1097	1081	1053	1037	1089	1045	1268	320	500	740	1	1	253668855	3523	-2.24	1.12	12	10.69	-619.00	1235.00	5322	20220816	-73.90	1013	20230719	37.12	2220	-37.43	20230207	1013	37.12	20230719	2220	-37.43	20230207	561	147.59	20221227	1.66	N	007460	500	1268 억		39035288	N	N	0	N	00	N
52	20230721	140220	57	100.00	KOSPI		기계	N	N	N	N		N	1389	320	1	29.93	35046268811	26916451	3264.78	1069	1389	1060	1389	749	1069	1302.04	15.39	0	-212731	1125	1097	1081	1053	1037	1089	1045	1268	320	500	740	1	1	253668855	3523	-2.24	1.12	12	10.61	-619.00	1235.00	5322	20220816	-73.90	1013	20230719	37.12	2220	-37.43	20230207	1013	37.12	20230719	2220	-37.43	20230207	561	147.59	20221227	1.66	N	007460	500	1268 억		39035288	N	N	0	N	00	N
53	20230721	130220	57	100.00	KOSPI		기계	N	N	N	N		N	1360	291	2	27.22	28689016945	22273046	2701.57	1069	1385	1060	1389	749	1069	1288.06	15.39	0	-209119	1125	1097	1081	1053	1037	1089	1045	1268	320	500	740	1	1	253668855	3450	-2.20	1.10	12	8.78	-619.00	1235.00	5322	20220816	-74.45	1013	20230719	34.25	2220	-38.74	20230207	1013	34.25	20230719	2220	-38.74	20230207	561	142.42	20221227	1.66	N	007460	500	1268 억		39035288	N	N	0	N	00	N
54	20230721	120222	57	100.00	KOSPI		기계	N	N	N	N		N	1304	235	2	21.98	16237612522	13001376	1576.98	1069	1337	1060	1389	749	1069	1248.92	15.39	0	310865	1125	1097	1081	1053	1037	1089	1045	1268	320	500	740	1	1	253668855	3308	-2.11	1.06	12	5.13	-619.00	1235.00	5322	20220816	-75.50	1013	20230719	28.73	2220	-41.26	20230207	1013	28.73	20230719	2220	-41.26	20230207	561	132.44	20221227	1.66	N	007460	500	1268 억		39035288	N	N	0	N	00	N
55	20230721	110221	57	100.00	KOSPI		기계	N	N	N	N		N	1248	179	2	16.74	11213020617	9061315	1099.08	1069	1337	1060	1389	749	1069	1237.46	15.39	0	197822	1125	1097	1081	1053	1037	1089	1045	1268	320	500	740	1	1	253668855	3166	-2.02	1.01	12	3.57	-619.00	1235.00	5322	20220816	-76.55	1013	20230719	23.20	2220	-43.78	20230207	1013	23.20	20230719	2220	-43.78	20230207	561	122.46	20221227	1.66	N	007460	500	1268 억		39035288	N	N	0	N	00	N
56	20230721	100222	57	100.00	KOSPI		기계	N	N	N	N		N	1175	106	2	9.92	1245577320	1099943	133.42	1069	1175	1060	1389	749	1069	1132.40	15.39	0	373517	1125	1097	1081	1053	1037	1089	1045	1268	320	500	740	1	1	253668855	2981	-1.90	0.95	12	0.43	-619.00	1235.00	5322	20220816	-77.92	1013	20230719	15.99	2220	-47.07	20230207	1013	15.99	20230719	2220	-47.07	20230207	561	109.45	20221227	1.66	N	007460	500	1268 억		39035288	Y	N	0	N	00	N
57	20230721	090221	57	100.00	KOSPI		기계	N	N	N	N		N	1061	-8	5	-0.75	15167097	14215	1.72	1069	1073	1061	1389	749	1069	1066.98	15.39	0	-5982	1125	1097	1081	1053	1037	1089	1045	1268	320	500	740	1	1	253668855	2691	-1.71	0.86	12	0.01	-619.00	1235.00	5322	20220816	-80.06	1013	20230719	4.74	2220	-52.21	20230207	1013	4.74	20230719	2220	-52.21	20230207	561	89.13	20221227	1.66	N	007460	500	1268 억		39035288	N	N	0	N	00	N
58	20230720	160221	57	100.00	KOSPI		기계	N	N	N	N		N	1069	-51	5	-4.55	883516286	819009	20.52	1096	1109	1065	1456	784	1120	1078.76	15.42	0	-96203	1218	1169	1091	1042	964	1193	1066	1268	336	500	780	1	1	253668855	2712	-1.73	0.87	12	0.32	-619.00	1235.00	5322	20220816	-79.91	1013	20230719	5.53	2220	-51.85	20230207	1013	5.53	20230719	2220	-51.85	20230207	561	90.55	20221227	1.66	N	007460	500	1268 억		39121129	N	N	109	N	00	N
59	20230720	150220	57	100.00	KOSPI		기계	N	N	N	N		N	1077	-43	5	-3.84	816050088	756082	18.95	1096	1109	1065	1456	784	1120	1079.31	15.42	0	-96922	1218	1169	1091	1042	964	1193	1066	1268	336	500	780	1	1	253668855	2732	-1.74	0.87	12	0.30	-619.00	1235.00	5322	20220816	-79.76	1013	20230719	6.32	2220	-51.49	20230207	1013	6.32	20230719	2220	-51.49	20230207	561	91.98	20221227	1.66	N	007460	500	1268 억		39121129	N	N	109	N	00	N
60	20230720	140219	57	100.00	KOSPI		기계	N	N	N	N		N	1073	-47	5	-4.20	762859844	706636	17.71	1096	1109	1065	1456	784	1120	1079.56	15.42	0	-89780	1218	1169	1091	1042	964	1193	1066	1268	336	500	780	1	1	253668855	2722	-1.73	0.87	12	0.28	-619.00	1235.00	5322	20220816	-79.84	1013	20230719	5.92	2220	-51.67	20230207	1013	5.92	20230719	2220	-51.67	20230207	561	91.27	20221227	1.66	N	007460	500	1268 억		39121129	N	N	109	N	00	N
61	20230720	130220	57	100.00	KOSPI		기계	N	N	N	N		N	1077	-43	5	-3.84	637144284	589193	14.76	1096	1109	1071	1456	784	1120	1081.37	15.42	0	-73031	1218	1169	1091	1042	964	1193	1066	1268	336	500	780	1	1	253668855	2732	-1.74	0.87	12	0.23	-619.00	1235.00	5322	20220816	-79.76	1013	20230719	6.32	2220	-51.49	20230207	1013	6.32	20230719	2220	-51.49	20230207	561	91.98	20221227	1.66	N	007460	500	1268 억		39121129	N	N	109	N	00	N
62	20230720	120221	57	100.00	KOSPI		기계	N	N	N	N		N	1080	-40	5	-3.57	562798158	520058	13.03	1096	1109	1071	1456	784	1120	1082.17	15.42	0	-57745	1218	1169	1091	1042	964	1193	1066	1268	336	500	780	1	1	253668855	2740	-1.74	0.87	12	0.21	-619.00	1235.00	5322	20220816	-79.71	1013	20230719	6.61	2220	-51.35	20230207	1013	6.61	20230719	2220	-51.35	20230207	561	92.51	20221227	1.66	N	007460	500	1268 억		39121129	N	N	109	N	00	N
63	20230720	110220	57	100.00	KOSPI		기계	N	N	N	N		N	1079	-41	5	-3.66	447787321	413248	10.36	1096	1109	1071	1456	784	1120	1083.57	15.42	0	-28856	1218	1169	1091	1042	964	1193	1066	1268	336	500	780	1	1	253668855	2737	-1.74	0.87	12	0.16	-619.00	1235.00	5322	20220816	-79.73	1013	20230719	6.52	2220	-51.40	20230207	1013	6.52	20230719	2220	-51.40	20230207	561	92.34	20221227	1.66	N	007460	500	1268 억		39121129	N	N	109	N	00	N
64	20230720	100218	57	100.00	KOSPI		기계	N	N	N	N		N	1077	-43	5	-3.84	306177011	282426	7.08	1096	1109	1071	1456	784	1120	1084.07	15.42	0	-26568	1218	1169	1091	1042	964	1193	1066	1268	336	500	780	1	1	253668855	2732	-1.74	0.87	12	0.11	-619.00	1235.00	5322	20220816	-79.76	1013	20230719	6.32	2220	-51.49	20230207	1013	6.32	20230719	2220	-51.49	20230207	561	91.98	20221227	1.66	N	007460	500	1268 억		39121129	N	N	109	N	00	N
65	20230720	090220	57	100.00	KOSPI		기계	N	N	N	N		N	1107	-13	5	-1.16	43965314	40048	1.00	1096	1109	1096	1456	784	1120	1097.72	15.42	0	114	1218	1169	1091	1042	964	1193	1066	1268	336	500	780	1	1	253668855	2808	-1.79	0.90	12	0.02	-619.00	1235.00	5322	20220816	-79.20	1013	20230719	9.28	2220	-50.14	20230207	1013	9.28	20230719	2220	-50.14	20230207	561	97.33	20221227	1.66	N	007460	500	1268 억		39121129	N	N	109	N	00	N
66	20230719	160223	57	100.00	KOSPI		기계	N	N	N	N		N	1120	79	2	7.59	4327502948	3975548	455.25	1041	1140	1013	1353	729	1041	1088.46	15.44	0	-27482	1125	1083	1061	1019	997	1072	1008	1268	312	500	720	1	1	253668855	2841	-1.81	0.91	12	1.57	-619.00	1235.00	5322	20220816	-78.96	1013	20230719	10.56	2220	-49.55	20230207	1013	10.56	20230719	2220	-49.55	20230207	561	99.64	20221227	1.67	N	007460	500	1268 억		39159085	N	N	109	N	00	N
67	20230719	150221	57	100.00	KOSPI		기계	N	N	N	N		N	1102	61	2	5.86	3643369526	3362368	385.03	1041	1140	1013	1353	729	1041	1083.57	15.44	0	61432	1125	1083	1061	1019	997	1072	1008	1268	312	500	720	1	1	253668855	2795	-1.78	0.89	12	1.33	-619.00	1235.00	5322	20220816	-79.29	1013	20230719	8.79	2220	-50.36	20230207	1013	8.79	20230719	2220	-50.36	20230207	561	96.43	20221227	1.67	N	007460	500	1268 억		39159085	N	N	373	N	00	N
68	20230719	140222	57	100.00	KOSPI		기계	N	N	N	N		N	1091	50	2	4.80	3350326311	3092753	354.16	1041	1140	1013	1353	729	1041	1083.28	15.44	0	-12809	1125	1083	1061	1019	997	1072	1008	1268	312	500	720	1	1	253668855	2768	-1.76	0.88	12	1.22	-619.00	1235.00	5322	20220816	-79.50	1013	20230719	7.70	2220	-50.86	20230207	1013	7.70	20230719	2220	-50.86	20230207	561	94.47	20221227	1.67	N	007460	500	1268 억		39159085	N	N	373	N	00	N
69	20230719	130220	57	100.00	KOSPI		기계	N	N	N	N		N	1127	86	2	8.26	2926541036	2706465	309.92	1041	1140	1013	1353	729	1041	1081.31	15.44	0	26488	1125	1083	1061	1019	997	1072	1008	1268	312	500	720	1	1	253668855	2859	-1.82	0.91	12	1.07	-619.00	1235.00	5322	20220816	-78.82	1013	20230719	11.25	2220	-49.23	20230207	1013	11.25	20230719	2220	-49.23	20230207	561	100.89	20221227	1.67	N	007460	500	1268 억		39159085	N	N	373	N	00	N
70	20230719	120222	57	100.00	KOSPI		기계	N	N	N	N		N	1060	19	2	1.83	662360260	637781	73.03	1041	1065	1013	1353	729	1041	1038.54	15.44	0	54326	1125	1083	1061	1019	997	1072	1008	1268	312	500	720	1	1	253668855	2689	-1.71	0.86	12	0.25	-619.00	1235.00	5322	20220816	-80.08	1013	20230719	4.64	2220	-52.25	20230207	1013	4.64	20230719	2220	-52.25	20230207	561	88.95	20221227	1.67	N	007460	500	1268 억		39159085	N	N	373	N	00	N
71	20230719	110222	57	100.00	KOSPI		기계	N	N	N	N		N	1039	-2	5	-0.19	466305389	451281	51.68	1041	1057	1013	1353	729	1041	1033.29	15.44	0	91538	1125	1083	1061	1019	997	1072	1008	1268	312	500	720	1	1	253668855	2636	-1.68	0.84	12	0.18	-619.00	1235.00	5322	20220816	-80.48	1013	20230719	2.57	2220	-53.20	20230207	1013	2.57	20230719	2220	-53.20	20230207	561	85.20	20221227	1.67	N	007460	500	1268 억		39159085	N	N	373	N	00	N
72	20230719	100221	57	100.00	KOSPI		기계	N	N	N	N		N	1029	-12	5	-1.15	280888382	273219	31.29	1041	1055	1013	1353	729	1041	1028.07	15.44	0	36300	1125	1083	1061	1019	997	1072	1008	1268	312	500	720	1	1	253668855	2610	-1.66	0.83	12	0.11	-619.00	1235.00	5322	20220816	-80.67	1013	20230719	1.58	2220	-53.65	20230207	1013	1.58	20230719	2220	-53.65	20230207	561	83.42	20221227	1.67	N	007460	500	1268 억		39159085	N	N	373	N	00	N
73	20230719	090222	57	100.00	KOSPI		기계	N	N	N	N		N	1037	-4	5	-0.38	53394033	51253	5.87	1041	1055	1037	1353	729	1041	1041.77	15.44	0	2120	1125	1083	1061	1019	997	1072	1008	1268	312	500	720	1	1	253668855	2631	-1.68	0.84	12	0.02	-619.00	1235.00	5322	20220816	-80.51	1037	20230719	0.00	2220	-53.29	20230207	1037	0.00	20230719	2220	-53.29	20230207	561	84.85	20221227	1.67	N	007460	500	1268 억		39159085	N	N	373	N	00	N
74	20230718	160221	57	100.00	KOSPI		기계	N	N	N	N		N	1041	-49	5	-4.50	899060891	852247	161.03	1090	1103	1039	1417	763	1090	1054.96	15.48	0	-104455	1140	1114	1089	1063	1038	1102	1051	1268	327	500	760	1	1	253668855	2641	-1.68	0.84	12	0.34	-619.00	1235.00	5322	20220816	-80.44	1039	20230718	0.19	2220	-53.11	20230207	1039	0.19	20230718	2220	-53.11	20230207	561	85.56	20221227	1.68	N	007460	500	1268 억		39271143	N	N	373	N	00	N
75	20230718	150221	57	100.00	KOSPI		기계	N	N	N	N		N	1045	-45	5	-4.13	780982924	738860	139.61	1090	1103	1043	1417	763	1090	1057.01	15.48	0	-100993	1140	1114	1089	1063	1038	1102	1051	1268	327	500	760	1	1	253668855	2651	-1.69	0.85	12	0.29	-619.00	1235.00	5322	20220816	-80.36	1043	20230718	0.19	2220	-52.93	20230207	1043	0.19	20230718	2220	-52.93	20230207	561	86.27	20221227	1.68	N	007460	500	1268 억		39271143	N	N	728	N	00	N
76	20230718	140219	57	100.00	KOSPI		기계	N	N	N	N		N	1049	-41	5	-3.76	630360773	594826	112.39	1090	1103	1048	1417	763	1090	1059.74	15.48	0	-86875	1140	1114	1089	1063	1038	1102	1051	1268	327	500	760	1	1	253668855	2661	-1.69	0.85	12	0.23	-619.00	1235.00	5322	20220816	-80.29	1048	20230718	0.10	2220	-52.75	20230207	1048	0.10	20230718	2220	-52.75	20230207	561	86.99	20221227	1.68	N	007460	500	1268 억		39271143	N	N	728	N	00	N
77	20230718	130220	57	100.00	KOSPI		기계	N	N	N	N		N	1054	-36	5	-3.30	489918792	461164	87.14	1090	1103	1051	1417	763	1090	1062.35	15.48	0	-77054	1140	1114	1089	1063	1038	1102	1051	1268	327	500	760	1	1	253668855	2674	-1.70	0.85	12	0.18	-619.00	1235.00	5322	20220816	-80.20	1051	20230718	0.29	2220	-52.52	20230207	1051	0.29	20230718	2220	-52.52	20230207	561	87.88	20221227	1.68	N	007460	500	1268 억		39271143	N	N	728	N	00	N
78	20230718	120221	57	100.00	KOSPI		기계	N	N	N	N		N	1057	-33	5	-3.03	428284848	402686	76.09	1090	1103	1051	1417	763	1090	1063.57	15.48	0	-73918	1140	1114	1089	1063	1038	1102	1051	1268	327	500	760	1	1	253668855	2681	-1.71	0.86	12	0.16	-619.00	1235.00	5322	20220816	-80.14	1051	20230718	0.57	2220	-52.39	20230207	1051	0.57	20230718	2220	-52.39	20230207	561	88.41	20221227	1.68	N	007460	500	1268 억		39271143	N	N	728	N	00	N
79	20230718	110221	57	100.00	KOSPI		기계	N	N	N	N		N	1053	-37	5	-3.39	372663458	350016	66.14	1090	1103	1051	1417	763	1090	1064.70	15.48	0	-67417	1140	1114	1089	1063	1038	1102	1051	1268	327	500	760	1	1	253668855	2671	-1.70	0.85	12	0.14	-619.00	1235.00	5322	20220816	-80.21	1051	20230718	0.19	2220	-52.57	20230207	1051	0.19	20230718	2220	-52.57	20230207	561	87.70	20221227	1.68	N	007460	500	1268 억		39271143	N	N	728	N	00	N
80	20230718	100219	57	100.00	KOSPI		기계	N	N	N	N		N	1067	-23	5	-2.11	215427565	200960	37.97	1090	1103	1060	1417	763	1090	1071.99	15.48	0	-50101	1140	1114	1089	1063	1038	1102	1051	1268	327	500	760	1	1	253668855	2707	-1.72	0.86	12	0.08	-619.00	1235.00	5322	20220816	-79.95	1060	20230718	0.66	2220	-51.94	20230207	1060	0.66	20230718	2220	-51.94	20230207	561	90.20	20221227	1.68	N	007460	500	1268 억		39271143	N	N	728	N	00	N
81	20230718	090219	57	100.00	KOSPI		기계	N	N	N	N		N	1098	8	2	0.73	16488312	15147	2.86	1090	1103	1080	1417	763	1090	1088.55	15.48	0	2526	1140	1114	1089	1063	1038	1102	1051	1268	327	500	760	1	1	253668855	2785	-1.77	0.89	12	0.01	-619.00	1235.00	5322	20220816	-79.37	1060	20230714	3.58	2220	-50.54	20230207	1060	3.58	20230714	2220	-50.54	20230207	561	95.72	20221227	1.68	N	007460	500	1268 억		39271143	N	N	728	N	00	N
82	20230717	160220	57	100.00	KOSPI		기계	N	N	N	N		N	1090	4	2	0.37	562089964	518703	70.23	1092	1115	1064	1411	761	1086	1083.64	15.44	0	105306	1155	1120	1090	1055	1025	1105	1040	1268	325	500	760	1	1	253668855	2765	-1.76	0.88	12	0.20	-619.00	1235.00	5322	20220816	-79.52	1060	20230714	2.83	2220	-50.90	20230207	1060	2.83	20230714	2220	-50.90	20230207	561	94.30	20221227	1.68	N	007460	500	1268 억		39163859	N	N	728	N	00	N
83	20230717	150219	57	100.00	KOSPI		기계	N	N	N	N		N	1092	6	2	0.55	548921379	506645	68.59	1092	1115	1064	1411	761	1086	1083.44	15.44	0	103775	1155	1120	1090	1055	1025	1105	1040	1268	325	500	760	1	1	253668855	2770	-1.76	0.88	12	0.20	-619.00	1235.00	5322	20220816	-79.48	1060	20230714	3.02	2220	-50.81	20230207	1060	3.02	20230714	2220	-50.81	20230207	561	94.65	20221227	1.68	N	007460	500	1268 억		39163859	N	N	79	N	00	N
84	20230717	140220	57	100.00	KOSPI		기계	N	N	N	N		N	1095	9	2	0.83	480882794	444124	60.13	1092	1115	1064	1411	761	1086	1082.77	15.44	0	66600	1155	1120	1090	1055	1025	1105	1040	1268	325	500	760	1	1	253668855	2778	-1.77	0.89	12	0.18	-619.00	1235.00	5322	20220816	-79.43	1060	20230714	3.30	2220	-50.68	20230207	1060	3.30	20230714	2220	-50.68	20230207	561	95.19	20221227	1.68	N	007460	500	1268 억		39163859	N	N	79	N	00	N
85	20230717	130218	57	100.00	KOSPI		기계	N	N	N	N		N	1094	8	2	0.74	417063960	385978	52.26	1092	1115	1064	1411	761	1086	1080.54	15.44	0	67301	1155	1120	1090	1055	1025	1105	1040	1268	325	500	760	1	1	253668855	2775	-1.77	0.89	12	0.15	-619.00	1235.00	5322	20220816	-79.44	1060	20230714	3.21	2220	-50.72	20230207	1060	3.21	20230714	2220	-50.72	20230207	561	95.01	20221227	1.68	N	007460	500	1268 억		39163859	N	N	79	N	00	N
86	20230717	120221	57	100.00	KOSPI		기계	N	N	N	N		N	1081	-5	5	-0.46	336499858	312125	42.26	1092	1115	1064	1411	761	1086	1078.09	15.44	0	35751	1155	1120	1090	1055	1025	1105	1040	1268	325	500	760	1	1	253668855	2742	-1.75	0.88	12	0.12	-619.00	1235.00	5322	20220816	-79.69	1060	20230714	1.98	2220	-51.31	20230207	1060	1.98	20230714	2220	-51.31	20230207	561	92.69	20221227	1.68	N	007460	500	1268 억		39163859	N	N	79	N	00	N
87	20230717	110219	57	100.00	KOSPI		기계	N	N	N	N		N	1080	-6	5	-0.55	273246244	253450	34.31	1092	1115	1064	1411	761	1086	1078.11	15.44	0	31331	1155	1120	1090	1055	1025	1105	1040	1268	325	500	760	1	1	253668855	2740	-1.74	0.87	12	0.10	-619.00	1235.00	5322	20220816	-79.71	1060	20230714	1.89	2220	-51.35	20230207	1060	1.89	20230714	2220	-51.35	20230207	561	92.51	20221227	1.68	N	007460	500	1268 억		39163859	N	N	79	N	00	N
88	20230717	100219	57	100.00	KOSPI		기계	N	N	N	N		N	1076	-10	5	-0.92	195957301	182114	24.66	1092	1115	1064	1411	761	1086	1076.01	15.44	0	-306	1155	1120	1090	1055	1025	1105	1040	1268	325	500	760	1	1	253668855	2729	-1.74	0.87	12	0.07	-619.00	1235.00	5322	20220816	-79.78	1060	20230714	1.51	2220	-51.53	20230207	1060	1.51	20230714	2220	-51.53	20230207	561	91.80	20221227	1.68	N	007460	500	1268 억		39163859	N	N	79	N	00	N
89	20230717	090219	57	100.00	KOSPI		기계	N	N	N	N		N	1092	6	2	0.55	8602804	7816	1.06	1092	1115	1092	1411	761	1086	1100.67	15.44	0	-1846	1155	1120	1090	1055	1025	1105	1040	1268	325	500	760	1	1	253668855	2770	-1.76	0.88	12	0.00	-619.00	1235.00	5322	20220816	-79.48	1060	20230714	3.02	2220	-50.81	20230207	1060	3.02	20230714	2220	-50.81	20230207	561	94.65	20221227	1.68	N	007460	500	1268 억		39163859	N	N	79	N	00	N
90	20230714	160218	57	100.00	KOSPI		기계	N	N	N	N		N	1086	-30	5	-2.69	790108719	723769	155.72	1125	1125	1060	1450	782	1116	1091.66	15.45	0	-26486	1158	1136	1124	1102	1090	1131	1097	1268	334	500	780	1	1	253668855	2755	-1.75	0.88	12	0.29	-619.00	1235.00	5322	20220816	-79.59	1060	20230714	2.45	2220	-51.08	20230207	1060	2.45	20230714	2220	-51.08	20230207	561	93.58	20221227	1.68	N	007460	500	1268 억		39188566	N	N	79	N	00	N
91	20230714	150219	57	100.00	KOSPI		기계	N	N	N	N		N	1083	-33	5	-2.96	658006827	601761	129.47	1125	1125	1060	1450	782	1116	1093.47	15.45	0	-25663	1158	1136	1124	1102	1090	1131	1097	1268	334	500	780	1	1	253668855	2747	-1.75	0.88	12	0.24	-619.00	1235.00	5322	20220816	-79.65	1060	20230714	2.17	2220	-51.22	20230207	1060	2.17	20230714	2220	-51.22	20230207	561	93.05	20221227	1.68	N	007460	500	1268 억		39188566	N	N	1607	N	00	N
92	20230714	140219	57	100.00	KOSPI		기계	N	N	N	N		N	1087	-29	5	-2.60	554500559	506128	108.89	1125	1125	1060	1450	782	1116	1095.57	15.45	0	-22887	1158	1136	1124	1102	1090	1131	1097	1268	334	500	780	1	1	253668855	2757	-1.76	0.88	12	0.20	-619.00	1235.00	5322	20220816	-79.58	1060	20230714	2.55	2220	-51.04	20230207	1060	2.55	20230714	2220	-51.04	20230207	561	93.76	20221227	1.68	N	007460	500	1268 억		39188566	N	N	1607	N	00	N
93	20230714	130217	57	100.00	KOSPI		기계	N	N	N	N		N	1092	-24	5	-2.15	508516463	463960	99.82	1125	1125	1060	1450	782	1116	1096.04	15.45	0	-22280	1158	1136	1124	1102	1090	1131	1097	1268	334	500	780	1	1	253668855	2770	-1.76	0.88	12	0.18	-619.00	1235.00	5322	20220816	-79.48	1060	20230714	3.02	2220	-50.81	20230207	1060	3.02	20230714	2220	-50.81	20230207	561	94.65	20221227	1.68	N	007460	500	1268 억		39188566	N	N	1607	N	00	N
94	20230714	120219	57	100.00	KOSPI		기계	N	N	N	N		N	1087	-29	5	-2.60	435127153	396538	85.31	1125	1125	1060	1450	782	1116	1097.32	15.45	0	-13967	1158	1136	1124	1102	1090	1131	1097	1268	334	500	780	1	1	253668855	2757	-1.76	0.88	12	0.16	-619.00	1235.00	5322	20220816	-79.58	1060	20230714	2.55	2220	-51.04	20230207	1060	2.55	20230714	2220	-51.04	20230207	561	93.76	20221227	1.68	N	007460	500	1268 억		39188566	N	N	1607	N	00	N
95	20230714	110218	57	100.00	KOSPI		기계	N	N	N	N		N	1099	-17	5	-1.52	292329175	265303	57.08	1125	1125	1060	1450	782	1116	1101.87	15.45	0	-8443	1158	1136	1124	1102	1090	1131	1097	1268	334	500	780	1	1	253668855	2788	-1.78	0.89	12	0.10	-619.00	1235.00	5322	20220816	-79.35	1060	20230714	3.68	2220	-50.50	20230207	1060	3.68	20230714	2220	-50.50	20230207	561	95.90	20221227	1.68	N	007460	500	1268 억		39188566	N	N	1607	N	00	N
96	20230714	100220	57	100.00	KOSPI		기계	N	N	N	N		N	1105	-11	5	-0.99	204488721	185339	39.87	1125	1125	1060	1450	782	1116	1103.32	15.45	0	-1506	1158	1136	1124	1102	1090	1131	1097	1268	334	500	780	1	1	253668855	2803	-1.79	0.89	12	0.07	-619.00	1235.00	5322	20220816	-79.24	1060	20230714	4.25	2220	-50.23	20230207	1060	4.25	20230714	2220	-50.23	20230207	561	96.97	20221227	1.68	N	007460	500	1268 억		39188566	N	N	1607	N	00	N
97	20230714	090219	57	100.00	KOSPI		기계	N	N	N	N		N	1120	4	2	0.36	2075465	1848	0.40	1125	1125	1119	1450	782	1116	1123.09	15.45	0	-126	1158	1136	1124	1102	1090	1131	1097	1268	334	500	780	1	1	253668855	2841	-1.81	0.91	12	0.00	-619.00	1235.00	5322	20220816	-78.96	1085	20230707	3.23	2220	-49.55	20230207	1085	3.23	20230707	2220	-49.55	20230207	561	99.64	20221227	1.68	N	007460	500	1268 억		39188566	N	N	1607	N	00	N
98	20230713	160218	57	100.00	KOSPI		기계	N	N	N	N		N	1116	-5	5	-0.45	501454681	444491	61.88	1123	1146	1112	1457	785	1121	1128.20	15.44	0	10889	1191	1156	1130	1095	1069	1143	1082	1268	336	500	780	1	1	253668855	2831	-1.80	0.90	12	0.18	-619.00	1235.00	5322	20220816	-79.03	1085	20230707	2.86	2220	-49.73	20230207	1085	2.86	20230707	2220	-49.73	20230207	561	98.93	20221227	1.69	N	007460	500	1268 억		39176678	N	N	1607	N	00	N
99	20230713	150216	57	100.00	KOSPI		기계	N	N	N	N		N	1114	-7	5	-0.62	448359120	396991	55.27	1123	1146	1112	1457	785	1121	1129.39	15.44	0	14472	1191	1156	1130	1095	1069	1143	1082	1268	336	500	780	1	1	253668855	2826	-1.80	0.90	12	0.16	-619.00	1235.00	5322	20220816	-79.07	1085	20230707	2.67	2220	-49.82	20230207	1085	2.67	20230707	2220	-49.82	20230207	561	98.57	20221227	1.69	N	007460	500	1268 억		39176678	N	N	131	N	00	N
100	20230713	140217	57	100.00	KOSPI		기계	N	N	N	N		N	1125	4	2	0.36	359868493	317876	44.26	1123	1146	1120	1457	785	1121	1132.10	15.44	0	24907	1191	1156	1130	1095	1069	1143	1082	1268	336	500	780	1	1	253668855	2854	-1.82	0.91	12	0.13	-619.00	1235.00	5322	20220816	-78.86	1085	20230707	3.69	2220	-49.32	20230207	1085	3.69	20230707	2220	-49.32	20230207	561	100.53	20221227	1.69	N	007460	500	1268 억		39176678	N	N	131	N	00	N
101	20230713	130218	57	100.00	KOSPI		기계	N	N	N	N		N	1136	15	2	1.34	252147588	222273	30.95	1123	1146	1123	1457	785	1121	1134.40	15.44	0	29173	1191	1156	1130	1095	1069	1143	1082	1268	336	500	780	1	1	253668855	2882	-1.84	0.92	12	0.09	-619.00	1235.00	5322	20220816	-78.65	1085	20230707	4.70	2220	-48.83	20230207	1085	4.70	20230707	2220	-48.83	20230207	561	102.50	20221227	1.69	N	007460	500	1268 억		39176678	N	N	131	N	00	N
102	20230713	120216	57	100.00	KOSPI		기계	N	N	N	N		N	1132	11	2	0.98	204246839	180081	25.07	1123	1146	1123	1457	785	1121	1134.19	15.44	0	21983	1191	1156	1130	1095	1069	1143	1082	1268	336	500	780	1	1	253668855	2872	-1.83	0.92	12	0.07	-619.00	1235.00	5322	20220816	-78.73	1085	20230707	4.33	2220	-49.01	20230207	1085	4.33	20230707	2220	-49.01	20230207	561	101.78	20221227	1.69	N	007460	500	1268 억		39176678	N	N	131	N	00	N
103	20230713	110218	57	100.00	KOSPI		기계	N	N	N	N		N	1141	20	2	1.78	151242785	133294	18.56	1123	1146	1123	1457	785	1121	1134.66	15.44	0	14144	1191	1156	1130	1095	1069	1143	1082	1268	336	500	780	1	1	253668855	2894	-1.84	0.92	12	0.05	-619.00	1235.00	5322	20220816	-78.56	1085	20230707	5.16	2220	-48.60	20230207	1085	5.16	20230707	2220	-48.60	20230207	561	103.39	20221227	1.69	N	007460	500	1268 억		39176678	N	N	131	N	00	N
104	20230713	100218	57	100.00	KOSPI		기계	N	N	N	N		N	1140	19	2	1.69	104334233	91894	12.79	1123	1146	1123	1457	785	1121	1135.38	15.44	0	2364	1191	1156	1130	1095	1069	1143	1082	1268	336	500	780	1	1	253668855	2892	-1.84	0.92	12	0.04	-619.00	1235.00	5322	20220816	-78.58	1085	20230707	5.07	2220	-48.65	20230207	1085	5.07	20230707	2220	-48.65	20230207	561	103.21	20221227	1.69	N	007460	500	1268 억		39176678	N	N	131	N	00	N
105	20230713	090204	57	100.00	KOSPI		기계	N	N	N	N		N	1133	12	2	1.07	16782008	14867	2.07	1123	1133	1123	1457	785	1121	1128.81	15.44	0	-8308	1191	1156	1130	1095	1069	1143	1082	1268	336	500	780	1	1	253668855	2874	-1.83	0.92	12	0.01	-619.00	1235.00	5322	20220816	-78.71	1085	20230707	4.42	2220	-48.96	20230207	1085	4.42	20230707	2220	-48.96	20230207	561	101.96	20221227	1.69	N	007460	500	1268 억		39176678	N	N	131	N	00	N
106	20230712	160216	57	100.00	KOSPI		기계	N	N	N	N		N	1121	-36	5	-3.11	809947919	713803	142.48	1157	1165	1104	1504	810	1157	1134.69	15.49	0	-102230	1186	1171	1145	1130	1104	1179	1138	1268	347	500	800	1	1	253668855	2844	-1.81	0.91	12	0.28	-619.00	1235.00	5322	20220816	-78.94	1085	20230707	3.32	2220	-49.50	20230207	1085	3.32	20230707	2220	-49.50	20230207	561	99.82	20221227	1.69	N	007460	500	1268 억		39283632	N	N	131	N	00	N
107	20230712	150216	57	100.00	KOSPI		기계	N	N	N	N		N	1119	-38	5	-3.28	754107648	664172	132.57	1157	1165	1104	1504	810	1157	1135.41	15.49	0	-93209	1186	1171	1145	1130	1104	1179	1138	1268	347	500	800	1	1	253668855	2839	-1.81	0.91	12	0.26	-619.00	1235.00	5322	20220816	-78.97	1085	20230707	3.13	2220	-49.59	20230207	1085	3.13	20230707	2220	-49.59	20230207	561	99.47	20221227	1.69	N	007460	500	1268 억		39283632	N	N	396	N	00	N
108	20230712	140214	57	100.00	KOSPI		기계	N	N	N	N		N	1123	-34	5	-2.94	527823728	461442	92.11	1157	1165	1121	1504	810	1157	1143.86	15.49	0	-77095	1186	1171	1145	1130	1104	1179	1138	1268	347	500	800	1	1	253668855	2849	-1.81	0.91	12	0.18	-619.00	1235.00	5322	20220816	-78.90	1085	20230707	3.50	2220	-49.41	20230207	1085	3.50	20230707	2220	-49.41	20230207	561	100.18	20221227	1.69	N	007460	500	1268 억		39283632	N	N	396	N	00	N
109	20230712	130216	57	100.00	KOSPI		기계	N	N	N	N		N	1139	-18	5	-1.56	406009467	353694	70.60	1157	1165	1138	1504	810	1157	1147.91	15.49	0	-47946	1186	1171	1145	1130	1104	1179	1138	1268	347	500	800	1	1	253668855	2889	-1.84	0.92	12	0.14	-619.00	1235.00	5322	20220816	-78.60	1085	20230707	4.98	2220	-48.69	20230207	1085	4.98	20230707	2220	-48.69	20230207	561	103.03	20221227	1.69	N	007460	500	1268 억		39283632	N	N	396	N	00	N
110	20230712	120216	57	100.00	KOSPI		기계	N	N	N	N		N	1144	-13	5	-1.12	317514844	276213	55.13	1157	1165	1141	1504	810	1157	1149.53	15.49	0	-14522	1186	1171	1145	1130	1104	1179	1138	1268	347	500	800	1	1	253668855	2902	-1.85	0.93	12	0.11	-619.00	1235.00	5322	20220816	-78.50	1085	20230707	5.44	2220	-48.47	20230207	1085	5.44	20230707	2220	-48.47	20230207	561	103.92	20221227	1.69	N	007460	500	1268 억		39283632	N	N	396	N	00	N
111	20230712	110215	57	100.00	KOSPI		기계	N	N	N	N		N	1149	-8	5	-0.69	222802948	193364	38.60	1157	1165	1143	1504	810	1157	1152.25	15.49	0	17128	1186	1171	1145	1130	1104	1179	1138	1268	347	500	800	1	1	253668855	2915	-1.86	0.93	12	0.08	-619.00	1235.00	5322	20220816	-78.41	1085	20230707	5.90	2220	-48.24	20230207	1085	5.90	20230707	2220	-48.24	20230207	561	104.81	20221227	1.69	N	007460	500	1268 억		39283632	N	N	396	N	00	N
112	20230712	100217	57	100.00	KOSPI		기계	N	N	N	N		N	1159	2	2	0.17	116603219	100905	20.14	1157	1165	1150	1504	810	1157	1155.57	15.49	0	30307	1186	1171	1145	1130	1104	1179	1138	1268	347	500	800	1	1	253668855	2940	-1.87	0.94	12	0.04	-619.00	1235.00	5322	20220816	-78.22	1085	20230707	6.82	2220	-47.79	20230207	1085	6.82	20230707	2220	-47.79	20230207	561	106.60	20221227	1.69	N	007460	500	1268 억		39283632	N	N	396	N	00	N
113	20230712	090216	57	100.00	KOSPI		기계	N	N	N	N		N	1154	-3	5	-0.26	8681946	7506	1.50	1157	1160	1154	1504	810	1157	1156.67	15.49	0	-2734	1186	1171	1145	1130	1104	1179	1138	1268	347	500	800	1	1	253668855	2927	-1.86	0.93	12	0.00	-619.00	1235.00	5322	20220816	-78.32	1085	20230707	6.36	2220	-48.02	20230207	1085	6.36	20230707	2220	-48.02	20230207	561	105.70	20221227	1.69	N	007460	500	1268 억		39283632	N	N	396	N	00	N
114	20230711	160214	57	100.00	KOSPI		기계	N	N	N	N		N	1157	38	2	3.40	572543801	500349	80.65	1119	1160	1119	1454	784	1119	1144.28	15.46	0	78365	1170	1144	1127	1101	1084	1136	1093	1268	335	500	780	1	1	253668855	2935	-1.87	0.94	12	0.20	-619.00	1235.00	5322	20220816	-78.26	1085	20230707	6.64	2220	-47.88	20230207	1085	6.64	20230707	2220	-47.88	20230207	561	106.24	20221227	1.70	N	007460	500	1268 억		39218755	N	N	396	N	00	N
115	20230711	150213	57	100.00	KOSPI		기계	N	N	N	N		N	1156	37	2	3.31	506612435	443389	71.47	1119	1160	1119	1454	784	1119	1142.59	15.46	0	63331	1170	1144	1127	1101	1084	1136	1093	1268	335	500	780	1	1	253668855	2932	-1.87	0.94	12	0.17	-619.00	1235.00	5322	20220816	-78.28	1085	20230707	6.54	2220	-47.93	20230207	1085	6.54	20230707	2220	-47.93	20230207	561	106.06	20221227	1.70	N	007460	500	1268 억		39218755	N	N	0	N	00	N
116	20230711	140213	57	100.00	KOSPI		기계	N	N	N	N		N	1140	21	2	1.88	418705104	366724	59.11	1119	1160	1119	1454	784	1119	1141.74	15.46	0	40685	1170	1144	1127	1101	1084	1136	1093	1268	335	500	780	1	1	253668855	2892	-1.84	0.92	12	0.14	-619.00	1235.00	5322	20220816	-78.58	1085	20230707	5.07	2220	-48.65	20230207	1085	5.07	20230707	2220	-48.65	20230207	561	103.21	20221227	1.70	N	007460	500	1268 억		39218755	N	N	0	N	00	N
117	20230711	130213	57	100.00	KOSPI		기계	N	N	N	N		N	1138	19	2	1.70	365267272	319746	51.54	1119	1160	1119	1454	784	1119	1142.37	15.46	0	50501	1170	1144	1127	1101	1084	1136	1093	1268	335	500	780	1	1	253668855	2887	-1.84	0.92	12	0.13	-619.00	1235.00	5322	20220816	-78.62	1085	20230707	4.88	2220	-48.74	20230207	1085	4.88	20230707	2220	-48.74	20230207	561	102.85	20221227	1.70	N	007460	500	1268 억		39218755	N	N	0	N	00	N
118	20230711	120214	57	100.00	KOSPI		기계	N	N	N	N		N	1143	24	2	2.14	319100729	279220	45.01	1119	1160	1119	1454	784	1119	1142.83	15.46	0	51716	1170	1144	1127	1101	1084	1136	1093	1268	335	500	780	1	1	253668855	2899	-1.85	0.93	12	0.11	-619.00	1235.00	5322	20220816	-78.52	1085	20230707	5.35	2220	-48.51	20230207	1085	5.35	20230707	2220	-48.51	20230207	561	103.74	20221227	1.70	N	007460	500	1268 억		39218755	N	N	0	N	00	N
119	20230711	110215	57	100.00	KOSPI		기계	N	N	N	N		N	1137	18	2	1.61	271744880	237601	38.30	1119	1160	1119	1454	784	1119	1143.70	15.46	0	53903	1170	1144	1127	1101	1084	1136	1093	1268	335	500	780	1	1	253668855	2884	-1.84	0.92	12	0.09	-619.00	1235.00	5322	20220816	-78.64	1085	20230707	4.79	2220	-48.78	20230207	1085	4.79	20230707	2220	-48.78	20230207	561	102.67	20221227	1.70	N	007460	500	1268 억		39218755	N	N	0	N	00	N
120	20230711	100215	57	100.00	KOSPI		기계	N	N	N	N		N	1151	32	2	2.86	220667104	192943	31.10	1119	1160	1119	1454	784	1119	1143.69	15.46	0	49677	1170	1144	1127	1101	1084	1136	1093	1268	335	500	780	1	1	253668855	2920	-1.86	0.93	12	0.08	-619.00	1235.00	5322	20220816	-78.37	1085	20230707	6.08	2220	-48.15	20230207	1085	6.08	20230707	2220	-48.15	20230207	561	105.17	20221227	1.70	N	007460	500	1268 억		39218755	N	N	0	N	00	N
121	20230711	090214	57	100.00	KOSPI		기계	N	N	N	N		N	1127	8	2	0.71	22526009	20073	3.24	1119	1130	1119	1454	784	1119	1122.20	15.46	0	6335	1170	1144	1127	1101	1084	1136	1093	1268	335	500	780	1	1	253668855	2859	-1.82	0.91	12	0.01	-619.00	1235.00	5322	20220816	-78.82	1085	20230707	3.87	2220	-49.23	20230207	1085	3.87	20230707	2220	-49.23	20230207	561	100.89	20221227	1.70	N	007460	500	1268 억		39218755	N	N	0	N	00	N
122	20230710	160214	57	100.00	KOSPI		기계	N	N	N	N		N	1119	-10	5	-0.89	687978616	609309	50.22	1129	1153	1110	1467	791	1129	1129.49	15.42	0	101973	1173	1151	1118	1096	1063	1134	1079	1268	338	500	790	1	1	253668855	2839	-1.81	0.91	12	0.24	-619.00	1235.00	5322	20220816	-78.97	1085	20230707	3.13	2220	-49.59	20230207	1085	3.13	20230707	2220	-49.59	20230207	561	99.47	20221227	1.75	N	007460	500	1268 억		39117959	N	N	1	N	00	N
123	20230710	150213	57	100.00	KOSPI		기계	N	N	N	N		N	1129	0	3	0.00	511850575	451901	37.25	1129	1153	1110	1467	791	1129	1132.66	15.42	0	39842	1173	1151	1118	1096	1063	1134	1079	1268	338	500	790	1	1	253668855	2864	-1.82	0.91	12	0.18	-619.00	1235.00	5322	20220816	-78.79	1085	20230707	4.06	2220	-49.14	20230207	1085	4.06	20230707	2220	-49.14	20230207	561	101.25	20221227	1.75	N	007460	500	1268 억		39117959	N	N	1	N	00	N
124	20230710	140212	57	100.00	KOSPI		기계	N	N	N	N		N	1145	16	2	1.42	444784081	392537	32.36	1129	1153	1110	1467	791	1129	1133.10	15.42	0	50213	1173	1151	1118	1096	1063	1134	1079	1268	338	500	790	1	1	253668855	2905	-1.85	0.93	12	0.15	-619.00	1235.00	5322	20220816	-78.49	1085	20230707	5.53	2220	-48.42	20230207	1085	5.53	20230707	2220	-48.42	20230207	561	104.10	20221227	1.75	N	007460	500	1268 억		39117959	N	N	1	N	00	N
125	20230710	130211	57	100.00	KOSPI		기계	N	N	N	N		N	1145	16	2	1.42	413596143	365257	30.11	1129	1153	1110	1467	791	1129	1132.34	15.42	0	53582	1173	1151	1118	1096	1063	1134	1079	1268	338	500	790	1	1	253668855	2905	-1.85	0.93	12	0.14	-619.00	1235.00	5322	20220816	-78.49	1085	20230707	5.53	2220	-48.42	20230207	1085	5.53	20230707	2220	-48.42	20230207	561	104.10	20221227	1.75	N	007460	500	1268 억		39117959	N	N	1	N	00	N
126	20230710	120214	57	100.00	KOSPI		기계	N	N	N	N		N	1143	14	2	1.24	356556100	315387	26.00	1129	1153	1110	1467	791	1129	1130.54	15.42	0	34278	1173	1151	1118	1096	1063	1134	1079	1268	338	500	790	1	1	253668855	2899	-1.85	0.93	12	0.12	-619.00	1235.00	5322	20220816	-78.52	1085	20230707	5.35	2220	-48.51	20230207	1085	5.35	20230707	2220	-48.51	20230207	561	103.74	20221227	1.75	N	007460	500	1268 억		39117959	N	N	1	N	00	N
127	20230710	110214	57	100.00	KOSPI		기계	N	N	N	N		N	1133	4	2	0.35	316727975	280416	23.11	1129	1153	1110	1467	791	1129	1129.49	15.42	0	28119	1173	1151	1118	1096	1063	1134	1079	1268	338	500	790	1	1	253668855	2874	-1.83	0.92	12	0.11	-619.00	1235.00	5322	20220816	-78.71	1085	20230707	4.42	2220	-48.96	20230207	1085	4.42	20230707	2220	-48.96	20230207	561	101.96	20221227	1.75	N	007460	500	1268 억		39117959	N	N	1	N	00	N
128	20230710	100213	57	100.00	KOSPI		기계	N	N	N	N		N	1141	12	2	1.06	263490104	233737	19.27	1129	1153	1110	1467	791	1129	1127.29	15.42	0	48172	1173	1151	1118	1096	1063	1134	1079	1268	338	500	790	1	1	253668855	2894	-1.84	0.92	12	0.09	-619.00	1235.00	5322	20220816	-78.56	1085	20230707	5.16	2220	-48.60	20230207	1085	5.16	20230707	2220	-48.60	20230207	561	103.39	20221227	1.75	N	007460	500	1268 억		39117959	N	N	1	N	00	N
129	20230710	090213	57	100.00	KOSPI		기계	N	N	N	N		N	1135	6	2	0.53	34867201	30817	2.54	1129	1140	1129	1467	791	1129	1131.43	15.42	0	4898	1173	1151	1118	1096	1063	1134	1079	1268	338	500	790	1	1	253668855	2879	-1.83	0.92	12	0.01	-619.00	1235.00	5322	20220816	-78.67	1085	20230707	4.61	2220	-48.87	20230207	1085	4.61	20230707	2220	-48.87	20230207	561	102.32	20221227	1.75	N	007460	500	1268 억		39117959	N	N	1	N	00	N
130	20230707	160212	57	100.00	KOSPI		기계	N	N	N	N		N	1129	-9	5	-0.79	1263786709	1137229	67.33	1130	1140	1085	1479	797	1138	1111.23	15.39	0	147035	1260	1199	1165	1104	1070	1182	1087	1268	341	500	790	1	1	253668855	2864	-1.82	0.91	12	0.45	-619.00	1235.00	5322	20220816	-78.79	1085	20230707	4.06	2220	-49.14	20230207	1085	4.06	20230707	2220	-49.14	20230207	561	101.25	20221227	1.75	N	007460	500	1268 억		39031574	N	N	1	N	00	N
131	20230707	150213	57	100.00	KOSPI		기계	N	N	N	N		N	1132	-6	5	-0.53	1211005983	1090555	64.56	1130	1140	1085	1479	797	1138	1110.45	15.39	0	149879	1260	1199	1165	1104	1070	1182	1087	1268	341	500	790	1	1	253668855	2872	-1.83	0.92	12	0.43	-619.00	1235.00	5322	20220816	-78.73	1085	20230707	4.33	2220	-49.01	20230207	1085	4.33	20230707	2220	-49.01	20230207	561	101.78	20221227	1.75	N	007460	500	1268 억		39031574	N	N	198	N	00	N
132	20230707	140215	57	100.00	KOSPI		기계	N	N	N	N		N	1132	-6	5	-0.53	1099301493	991749	58.71	1130	1140	1085	1479	797	1138	1108.45	15.39	0	164651	1260	1199	1165	1104	1070	1182	1087	1268	341	500	790	1	1	253668855	2872	-1.83	0.92	12	0.39	-619.00	1235.00	5322	20220816	-78.73	1085	20230707	4.33	2220	-49.01	20230207	1085	4.33	20230707	2220	-49.01	20230207	561	101.78	20221227	1.75	N	007460	500	1268 억		39031574	N	N	198	N	00	N
133	20230707	130214	57	100.00	KOSPI		기계	N	N	N	N		N	1117	-21	5	-1.85	907604556	821314	48.62	1130	1140	1085	1479	797	1138	1105.06	15.39	0	167921	1260	1199	1165	1104	1070	1182	1087	1268	341	500	790	1	1	253668855	2833	-1.80	0.90	12	0.32	-619.00	1235.00	5322	20220816	-79.01	1085	20230707	2.95	2220	-49.68	20230207	1085	2.95	20230707	2220	-49.68	20230207	561	99.11	20221227	1.75	N	007460	500	1268 억		39031574	N	N	198	N	00	N
134	20230707	120213	57	100.00	KOSPI		기계	N	N	N	N		N	1115	-23	5	-2.02	852463487	771868	45.70	1130	1140	1085	1479	797	1138	1104.42	15.39	0	136897	1260	1199	1165	1104	1070	1182	1087	1268	341	500	790	1	1	253668855	2828	-1.80	0.90	12	0.30	-619.00	1235.00	5322	20220816	-79.05	1085	20230707	2.76	2220	-49.77	20230207	1085	2.76	20230707	2220	-49.77	20230207	561	98.75	20221227	1.75	N	007460	500	1268 억		39031574	N	N	198	N	00	N
135	20230707	110213	57	100.00	KOSPI		기계	N	N	N	N		N	1090	-48	5	-4.22	644611449	582985	34.51	1130	1140	1085	1479	797	1138	1105.71	15.39	0	74291	1260	1199	1165	1104	1070	1182	1087	1268	341	500	790	1	1	253668855	2765	-1.76	0.88	12	0.23	-619.00	1235.00	5322	20220816	-79.52	1085	20230707	0.46	2220	-50.90	20230207	1085	0.46	20230707	2220	-50.90	20230207	561	94.30	20221227	1.75	N	007460	500	1268 억		39031574	N	N	198	N	00	N
136	20230707	100214	57	100.00	KOSPI		기계	N	N	N	N		N	1107	-31	5	-2.72	372292951	334178	19.78	1130	1140	1096	1479	797	1138	1114.06	15.39	0	13461	1260	1199	1165	1104	1070	1182	1087	1268	341	500	790	1	1	253668855	2808	-1.79	0.90	12	0.13	-619.00	1235.00	5322	20220816	-79.20	1096	20230707	1.00	2220	-50.14	20230207	1096	1.00	20230707	2220	-50.14	20230207	561	97.33	20221227	1.75	N	007460	500	1268 억		39031574	N	N	198	N	00	N
137	20230707	090212	57	100.00	KOSPI		기계	N	N	N	N		N	1139	1	2	0.09	32113941	28390	1.68	1130	1140	1130	1479	797	1138	1131.17	15.39	0	2427	1260	1199	1165	1104	1070	1182	1087	1268	341	500	790	1	1	253668855	2889	-1.84	0.92	12	0.01	-619.00	1235.00	5322	20220816	-78.60	1130	20230707	0.80	2220	-48.69	20230207	1130	0.80	20230707	2220	-48.69	20230207	561	103.03	20221227	1.75	N	007460	500	1268 억		39031574	N	N	198	N	00	N
138	20230706	160211	57	100.00	KOSPI		기계	N	N	N	N		N	1138	-79	5	-6.49	1957179558	1681135	218.55	1215	1226	1131	1582	852	1217	1164.20	15.42	0	-66229	1254	1235	1226	1207	1198	1231	1203	1268	365	500	850	1	1	253668855	2887	-1.84	0.92	12	0.66	-619.00	1235.00	5322	20220816	-78.62	1131	20230706	0.62	2220	-48.74	20230207	1131	0.62	20230706	2220	-48.74	20230207	561	102.85	20221227	1.74	N	007460	500	1268 억		39111633	N	N	198	N	00	N
139	20230706	150213	57	100.00	KOSPI		기계	N	N	N	N		N	1139	-78	5	-6.41	1752879289	1501441	195.19	1215	1226	1135	1582	852	1217	1167.43	15.42	0	-73122	1254	1235	1226	1207	1198	1231	1203	1268	365	500	850	1	1	253668855	2889	-1.84	0.92	12	0.59	-619.00	1235.00	5322	20220816	-78.60	1135	20230706	0.35	2220	-48.69	20230207	1135	0.35	20230706	2220	-48.69	20230207	561	103.03	20221227	1.74	N	007460	500	1268 억		39111633	N	N	0	N	00	N
140	20230706	140212	57	100.00	KOSPI		기계	N	N	N	N		N	1147	-70	5	-5.75	1370662997	1166409	151.63	1215	1226	1135	1582	852	1217	1175.08	15.42	0	-83884	1254	1235	1226	1207	1198	1231	1203	1268	365	500	850	1	1	253668855	2910	-1.85	0.93	12	0.46	-619.00	1235.00	5322	20220816	-78.45	1135	20230706	1.06	2220	-48.33	20230207	1135	1.06	20230706	2220	-48.33	20230207	561	104.46	20221227	1.74	N	007460	500	1268 억		39111633	N	N	0	N	00	N
141	20230706	130212	57	100.00	KOSPI		기계	N	N	N	N		N	1158	-59	5	-4.85	1114212576	944216	122.75	1215	1226	1153	1582	852	1217	1180.00	15.42	0	-79655	1254	1235	1226	1207	1198	1231	1203	1268	365	500	850	1	1	253668855	2937	-1.87	0.94	12	0.37	-619.00	1235.00	5322	20220816	-78.24	1153	20230706	0.43	2220	-47.84	20230207	1153	0.43	20230706	2220	-47.84	20230207	561	106.42	20221227	1.74	N	007460	500	1268 억		39111633	N	N	0	N	00	N
142	20230706	120212	57	100.00	KOSPI		기계	N	N	N	N		N	1165	-52	5	-4.27	859103589	723748	94.09	1215	1226	1161	1582	852	1217	1186.98	15.42	0	-53252	1254	1235	1226	1207	1198	1231	1203	1268	365	500	850	1	1	253668855	2955	-1.88	0.94	12	0.29	-619.00	1235.00	5322	20220816	-78.11	1161	20230706	0.34	2220	-47.52	20230207	1161	0.34	20230706	2220	-47.52	20230207	561	107.66	20221227	1.74	N	007460	500	1268 억		39111633	N	N	0	N	00	N
143	20230706	110214	57	100.00	KOSPI		기계	N	N	N	N		N	1184	-33	5	-2.71	598439423	501002	65.13	1215	1226	1175	1582	852	1217	1194.44	15.42	0	-42781	1254	1235	1226	1207	1198	1231	1203	1268	365	500	850	1	1	253668855	3003	-1.91	0.96	12	0.20	-619.00	1235.00	5322	20220816	-77.75	1175	20230706	0.77	2220	-46.67	20230207	1175	0.77	20230706	2220	-46.67	20230207	561	111.05	20221227	1.74	N	007460	500	1268 억		39111633	N	N	0	N	00	N
144	20230706	100212	57	100.00	KOSPI		기계	N	N	N	N		N	1192	-25	5	-2.05	327593812	272540	35.43	1215	1226	1191	1582	852	1217	1201.94	15.42	0	-36681	1254	1235	1226	1207	1198	1231	1203	1268	365	500	850	1	1	253668855	3024	-1.93	0.97	12	0.11	-619.00	1235.00	5322	20220816	-77.60	1191	20230706	0.08	2220	-46.31	20230207	1191	0.08	20230706	2220	-46.31	20230207	561	112.48	20221227	1.74	N	007460	500	1268 억		39111633	N	N	0	N	00	N
145	20230706	090211	57	100.00	KOSPI		기계	N	N	N	N		N	1224	7	2	0.58	39414839	32423	4.21	1215	1226	1215	1582	852	1217	1215.60	15.42	0	1705	1254	1235	1226	1207	1198	1231	1203	1268	365	500	850	1	1	253668855	3105	-1.98	0.99	12	0.01	-619.00	1235.00	5322	20220816	-77.00	1207	20230426	1.41	2220	-44.86	20230207	1207	1.41	20230426	2220	-44.86	20230207	561	118.18	20221227	1.74	N	007460	500	1268 억		39111633	N	N	0	N	00	N
146	20230705	160212	57	100.00	KOSPI		기계	N	N	N	N		N	1217	-25	5	-2.01	936087460	763638	131.26	1242	1245	1217	1614	870	1242	1225.84	15.45	0	-97590	1295	1268	1253	1226	1211	1261	1219	1268	372	500	860	1	1	253668855	3087	-1.97	0.99	12	0.30	-619.00	1235.00	5397	20220704	-77.45	1207	20230426	0.83	2220	-45.18	20230207	1207	0.83	20230426	2220	-45.18	20230207	561	116.93	20221227	1.73	N	007460	500	1268 억		39202066	N	N	43	N	00	N
147	20230705	150211	57	100.00	KOSPI		기계	N	N	N	N		N	1220	-22	5	-1.77	824489218	672007	115.51	1242	1245	1218	1614	870	1242	1226.91	15.45	0	-95687	1295	1268	1253	1226	1211	1261	1219	1268	372	500	860	1	1	253668855	3095	-1.97	0.99	12	0.26	-619.00	1235.00	5397	20220704	-77.39	1207	20230426	1.08	2220	-45.05	20230207	1207	1.08	20230426	2220	-45.05	20230207	561	117.47	20221227	1.73	N	007460	500	1268 억		39202066	N	N	43	N	00	N
148	20230705	140210	57	100.00	KOSPI		기계	N	N	N	N		N	1226	-16	5	-1.29	620425157	504942	86.79	1242	1245	1219	1614	870	1242	1228.71	15.45	0	-86571	1295	1268	1253	1226	1211	1261	1219	1268	372	500	860	1	1	253668855	3110	-1.98	0.99	12	0.20	-619.00	1235.00	5397	20220704	-77.28	1207	20230426	1.57	2220	-44.77	20230207	1207	1.57	20230426	2220	-44.77	20230207	561	118.54	20221227	1.73	N	007460	500	1268 억		39202066	N	N	43	N	00	N
149	20230705	130210	57	100.00	KOSPI		기계	N	N	N	N		N	1228	-14	5	-1.13	534134991	434605	74.70	1242	1245	1219	1614	870	1242	1229.01	15.45	0	-72604	1295	1268	1253	1226	1211	1261	1219	1268	372	500	860	1	1	253668855	3115	-1.98	0.99	12	0.17	-619.00	1235.00	5397	20220704	-77.25	1207	20230426	1.74	2220	-44.68	20230207	1207	1.74	20230426	2220	-44.68	20230207	561	118.89	20221227	1.73	N	007460	500	1268 억		39202066	N	N	43	N	00	N
150	20230705	120210	57	100.00	KOSPI		기계	N	N	N	N		N	1225	-17	5	-1.37	467555074	380289	65.37	1242	1245	1219	1614	870	1242	1229.47	15.45	0	-66683	1295	1268	1253	1226	1211	1261	1219	1268	372	500	860	1	1	253668855	3107	-1.98	0.99	12	0.15	-619.00	1235.00	5397	20220704	-77.30	1207	20230426	1.49	2220	-44.82	20230207	1207	1.49	20230426	2220	-44.82	20230207	561	118.36	20221227	1.73	N	007460	500	1268 억		39202066	N	N	43	N	00	N
151	20230705	110211	57	100.00	KOSPI		기계	N	N	N	N		N	1224	-18	5	-1.45	433292361	352326	60.56	1242	1245	1219	1614	870	1242	1229.81	15.45	0	-61787	1295	1268	1253	1226	1211	1261	1219	1268	372	500	860	1	1	253668855	3105	-1.98	0.99	12	0.14	-619.00	1235.00	5397	20220704	-77.32	1207	20230426	1.41	2220	-44.86	20230207	1207	1.41	20230426	2220	-44.86	20230207	561	118.18	20221227	1.73	N	007460	500	1268 억		39202066	N	N	43	N	00	N
152	20230705	100211	57	100.00	KOSPI		기계	N	N	N	N		N	1234	-8	5	-0.64	232972249	188597	32.42	1242	1245	1230	1614	870	1242	1235.29	15.45	0	-32025	1295	1268	1253	1226	1211	1261	1219	1268	372	500	860	1	1	253668855	3130	-1.99	1.00	12	0.07	-619.00	1235.00	5397	20220704	-77.14	1207	20230426	2.24	2220	-44.41	20230207	1207	2.24	20230426	2220	-44.41	20230207	561	119.96	20221227	1.73	N	007460	500	1268 억		39202066	N	N	43	N	00	N
153	20230705	090210	57	100.00	KOSPI		기계	N	N	N	N		N	1241	-1	5	-0.08	18107631	14597	2.51	1242	1242	1237	1614	870	1242	1240.50	15.45	0	-3380	1295	1268	1253	1226	1211	1261	1219	1268	372	500	860	1	1	253668855	3148	-2.00	1.00	12	0.01	-619.00	1235.00	5397	20220704	-77.01	1207	20230426	2.82	2220	-44.10	20230207	1207	2.82	20230426	2220	-44.10	20230207	561	121.21	20221227	1.73	N	007460	500	1268 억		39202066	N	N	43	N	00	N
154	20230704	160209	57	100.00	KOSPI		기계	N	N	N	N		N	1242	-29	5	-2.28	724619032	579882	117.97	1273	1280	1238	1652	890	1271	1249.60	15.46	0	-10830	1304	1287	1273	1256	1242	1280	1249	1268	381	500	880	1	1	253668855	3151	-2.01	1.01	12	0.23	-619.00	1235.00	5457	20220701	-77.24	1207	20230426	2.90	2220	-44.05	20230207	1207	2.90	20230426	2220	-44.05	20230207	561	121.39	20221227	1.76	N	007460	500	1268 억		39210400	N	N	43	N	00	N
155	20230704	150208	57	100.00	KOSPI		기계	N	N	N	N		N	1241	-30	5	-2.36	668291149	534530	108.75	1273	1280	1238	1652	890	1271	1250.24	15.46	0	-5644	1304	1287	1273	1256	1242	1280	1249	1268	381	500	880	1	1	253668855	3148	-2.00	1.00	12	0.21	-619.00	1235.00	5457	20220701	-77.26	1207	20230426	2.82	2220	-44.10	20230207	1207	2.82	20230426	2220	-44.10	20230207	561	121.21	20221227	1.76	N	007460	500	1268 억		39210400	N	N	84	N	00	N
156	20230704	140210	57	100.00	KOSPI		기계	N	N	N	N		N	1241	-30	5	-2.36	580252312	463576	94.31	1273	1280	1238	1652	890	1271	1251.69	15.46	0	1790	1304	1287	1273	1256	1242	1280	1249	1268	381	500	880	1	1	253668855	3148	-2.00	1.00	12	0.18	-619.00	1235.00	5457	20220701	-77.26	1207	20230426	2.82	2220	-44.10	20230207	1207	2.82	20230426	2220	-44.10	20230207	561	121.21	20221227	1.76	N	007460	500	1268 억		39210400	N	N	84	N	00	N
157	20230704	130208	57	100.00	KOSPI		기계	N	N	N	N		N	1249	-22	5	-1.73	486421235	388000	78.94	1273	1280	1239	1652	890	1271	1253.66	15.46	0	4970	1304	1287	1273	1256	1242	1280	1249	1268	381	500	880	1	1	253668855	3168	-2.02	1.01	12	0.15	-619.00	1235.00	5457	20220701	-77.11	1207	20230426	3.48	2220	-43.74	20230207	1207	3.48	20230426	2220	-43.74	20230207	561	122.64	20221227	1.76	N	007460	500	1268 억		39210400	N	N	84	N	00	N
158	20230704	120209	57	100.00	KOSPI		기계	N	N	N	N		N	1252	-19	5	-1.49	447387255	356685	72.57	1273	1280	1239	1652	890	1271	1254.29	15.46	0	8267	1304	1287	1273	1256	1242	1280	1249	1268	381	500	880	1	1	253668855	3176	-2.02	1.01	12	0.14	-619.00	1235.00	5457	20220701	-77.06	1207	20230426	3.73	2220	-43.60	20230207	1207	3.73	20230426	2220	-43.60	20230207	561	123.17	20221227	1.76	N	007460	500	1268 억		39210400	N	N	84	N	00	N
159	20230704	110207	57	100.00	KOSPI		기계	N	N	N	N		N	1247	-24	5	-1.89	360824742	287100	58.41	1273	1280	1244	1652	890	1271	1256.79	15.46	0	9219	1304	1287	1273	1256	1242	1280	1249	1268	381	500	880	1	1	253668855	3163	-2.01	1.01	12	0.11	-619.00	1235.00	5457	20220701	-77.15	1207	20230426	3.31	2220	-43.83	20230207	1207	3.31	20230426	2220	-43.83	20230207	561	122.28	20221227	1.76	N	007460	500	1268 억		39210400	N	N	84	N	00	N
160	20230704	100207	57	100.00	KOSPI		기계	N	N	N	N		N	1254	-17	5	-1.34	214074449	169771	34.54	1273	1280	1251	1652	890	1271	1260.96	15.46	0	5358	1304	1287	1273	1256	1242	1280	1249	1268	381	500	880	1	1	253668855	3181	-2.03	1.02	12	0.07	-619.00	1235.00	5457	20220701	-77.02	1207	20230426	3.89	2220	-43.51	20230207	1207	3.89	20230426	2220	-43.51	20230207	561	123.53	20221227	1.76	N	007460	500	1268 억		39210400	N	N	84	N	00	N
161	20230704	090207	57	100.00	KOSPI		기계	N	N	N	N		N	1271	0	3	0.00	30725255	24160	4.92	1273	1280	1270	1652	890	1271	1271.74	15.46	0	2091	1304	1287	1273	1256	1242	1280	1249	1268	381	500	880	1	1	253668855	3224	-2.05	1.03	12	0.01	-619.00	1235.00	5457	20220701	-76.71	1207	20230426	5.30	2220	-42.75	20230207	1207	5.30	20230426	2220	-42.75	20230207	561	126.56	20221227	1.76	N	007460	500	1268 억		39210400	N	N	84	N	00	N
162	20230703	160206	57	100.00	KOSPI		기계	N	N	N	N		N	1271	-9	5	-0.70	613443625	480827	61.29	1283	1290	1259	1664	896	1280	1275.83	15.46	0	-14518	1345	1312	1282	1249	1219	1329	1266	1268	384	500	890	1	1	253668855	3224	-2.05	1.03	12	0.19	-619.00	1235.00	5502	20220630	-76.90	1207	20230426	5.30	2220	-42.75	20230207	1207	5.30	20230426	2220	-42.75	20230207	561	126.56	20221227	1.77	N	007460	500	1268 억		39222838	N	N	84	N	00	N
163	20230703	150208	57	100.00	KOSPI		기계	N	N	N	N		N	1261	-19	5	-1.48	578802287	453476	57.80	1283	1290	1259	1664	896	1280	1276.37	15.46	0	-13720	1345	1312	1282	1249	1219	1329	1266	1268	384	500	890	1	1	253668855	3199	-2.04	1.02	12	0.18	-619.00	1235.00	5502	20220630	-77.08	1207	20230426	4.47	2220	-43.20	20230207	1207	4.47	20230426	2220	-43.20	20230207	561	124.78	20221227	1.77	N	007460	500	1268 억		39222838	N	N	2	N	00	N
164	20230703	140208	57	100.00	KOSPI		기계	N	N	N	N		N	1272	-8	5	-0.62	456558329	356847	45.49	1283	1290	1270	1664	896	1280	1279.42	15.46	0	-12047	1345	1312	1282	1249	1219	1329	1266	1268	384	500	890	1	1	253668855	3227	-2.05	1.03	12	0.14	-619.00	1235.00	5502	20220630	-76.88	1207	20230426	5.39	2220	-42.70	20230207	1207	5.39	20230426	2220	-42.70	20230207	561	126.74	20221227	1.77	N	007460	500	1268 억		39222838	N	N	2	N	00	N
165	20230703	130206	57	100.00	KOSPI		기계	N	N	N	N		N	1278	-2	5	-0.16	367712936	287162	36.60	1283	1290	1275	1664	896	1280	1280.51	15.46	0	12901	1345	1312	1282	1249	1219	1329	1266	1268	384	500	890	1	1	253668855	3242	-2.06	1.03	12	0.11	-619.00	1235.00	5502	20220630	-76.77	1207	20230426	5.88	2220	-42.43	20230207	1207	5.88	20230426	2220	-42.43	20230207	561	127.81	20221227	1.77	N	007460	500	1268 억		39222838	N	N	2	N	00	N
166	20230703	120208	57	100.00	KOSPI		기계	N	N	N	N		N	1281	1	2	0.08	323275935	252438	32.18	1283	1290	1275	1664	896	1280	1280.62	15.46	0	22896	1345	1312	1282	1249	1219	1329	1266	1268	384	500	890	1	1	253668855	3249	-2.07	1.04	12	0.10	-619.00	1235.00	5502	20220630	-76.72	1207	20230426	6.13	2220	-42.30	20230207	1207	6.13	20230426	2220	-42.30	20230207	561	128.34	20221227	1.77	N	007460	500	1268 억		39222838	N	N	2	N	00	N
167	20230703	110207	57	100.00	KOSPI		기계	N	N	N	N		N	1285	5	2	0.39	276827346	216096	27.55	1283	1290	1275	1664	896	1280	1281.04	15.46	0	24753	1345	1312	1282	1249	1219	1329	1266	1268	384	500	890	1	1	253668855	3260	-2.08	1.04	12	0.09	-619.00	1235.00	5502	20220630	-76.64	1207	20230426	6.46	2220	-42.12	20230207	1207	6.46	20230426	2220	-42.12	20230207	561	129.06	20221227	1.77	N	007460	500	1268 억		39222838	N	N	2	N	00	N
168	20230703	100205	57	100.00	KOSPI		기계	N	N	N	N		N	1283	3	2	0.23	214424164	167436	21.34	1283	1290	1275	1664	896	1280	1280.63	15.46	0	27218	1345	1312	1282	1249	1219	1329	1266	1268	384	500	890	1	1	253668855	3255	-2.07	1.04	12	0.07	-619.00	1235.00	5502	20220630	-76.68	1207	20230426	6.30	2220	-42.21	20230207	1207	6.30	20230426	2220	-42.21	20230207	561	128.70	20221227	1.77	N	007460	500	1268 억		39222838	N	N	2	N	00	N
169	20230703	090205	57	100.00	KOSPI		기계	N	N	N	N		N	1280	0	3	0.00	50094281	39105	4.98	1283	1283	1280	1664	896	1280	1281.02	15.46	0	428	1345	1312	1282	1249	1219	1329	1266	1268	384	500	890	1	1	253668855	3247	-2.07	1.04	12	0.02	-619.00	1235.00	5502	20220630	-76.74	1207	20230426	6.05	2220	-42.34	20230207	1207	6.05	20230426	2220	-42.34	20230207	561	128.16	20221227	1.77	N	007460	500	1268 억		39222838	N	N	2	N	00	N