KissMeData/085310/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	160656	00	60.00	KOSPI		기계	N	N	N	N	60	N	1074	35	2	3.37	436092482	410289	133.16	1050	1075	1034	1350	728	1039	1062.89	2.46	0	81361	1080	1059	1033	1012	986	1070	1023	400	311	500	740	1	1	79983352	859	8.01	0.71	12	0.51	134.00	1519.00	1240	20220811	-13.39	831	20230103	29.24	1148	-6.45	20230713	831	29.24	20230103	1240	-13.39	20220811	831	29.24	20230103	1.44	N	085310	500	399 억		1967401	N	N	15	N	00	N
3	20230731	150658	00	60.00	KOSPI		기계	N	N	N	N	60	N	1073	34	2	3.27	418996641	394370	128.00	1050	1075	1034	1350	728	1039	1062.45	2.46	0	77620	1080	1059	1033	1012	986	1070	1023	400	311	500	740	1	1	79983352	858	8.01	0.71	12	0.49	134.00	1519.00	1240	20220811	-13.47	831	20230103	29.12	1148	-6.53	20230713	831	29.12	20230103	1240	-13.47	20220811	831	29.12	20230103	1.44	N	085310	500	399 억		1967401	N	N	43	N	00	N
4	20230731	140700	00	60.00	KOSPI		기계	N	N	N	N	60	N	1070	31	2	2.98	333204937	314289	102.01	1050	1072	1034	1350	728	1039	1060.19	2.46	0	57673	1080	1059	1033	1012	986	1070	1023	400	311	500	740	1	1	79983352	856	7.99	0.70	12	0.39	134.00	1519.00	1240	20220811	-13.71	831	20230103	28.76	1148	-6.79	20230713	831	28.76	20230103	1240	-13.71	20220811	831	28.76	20230103	1.44	N	085310	500	399 억		1967401	N	N	43	N	00	N
5	20230731	130659	00	60.00	KOSPI		기계	N	N	N	N	60	N	1070	31	2	2.98	279597934	263972	85.68	1050	1072	1034	1350	728	1039	1059.20	2.46	0	51137	1080	1059	1033	1012	986	1070	1023	400	311	500	740	1	1	79983352	856	7.99	0.70	12	0.33	134.00	1519.00	1240	20220811	-13.71	831	20230103	28.76	1148	-6.79	20230713	831	28.76	20230103	1240	-13.71	20220811	831	28.76	20230103	1.44	N	085310	500	399 억		1967401	N	N	43	N	00	N
6	20230731	120706	00	60.00	KOSPI		기계	N	N	N	N	60	N	1069	30	2	2.89	216002809	204454	66.36	1050	1072	1034	1350	728	1039	1056.49	2.46	0	48361	1080	1059	1033	1012	986	1070	1023	400	311	500	740	1	1	79983352	855	7.98	0.70	12	0.26	134.00	1519.00	1240	20220811	-13.79	831	20230103	28.64	1148	-6.88	20230713	831	28.64	20230103	1240	-13.79	20220811	831	28.64	20230103	1.44	N	085310	500	399 억		1967401	N	N	43	N	00	N
7	20230731	110709	00	60.00	KOSPI		기계	N	N	N	N	60	N	1070	31	2	2.98	185282481	175677	57.02	1050	1070	1034	1350	728	1039	1054.68	2.46	0	43618	1080	1059	1033	1012	986	1070	1023	400	311	500	740	1	1	79983352	856	7.99	0.70	12	0.22	134.00	1519.00	1240	20220811	-13.71	831	20230103	28.76	1148	-6.79	20230713	831	28.76	20230103	1240	-13.71	20220811	831	28.76	20230103	1.44	N	085310	500	399 억		1967401	N	N	43	N	00	N
8	20230731	100704	00	60.00	KOSPI		기계	N	N	N	N	60	N	1057	18	2	1.73	81137665	77531	25.16	1050	1059	1034	1350	728	1039	1046.52	2.46	0	22446	1080	1059	1033	1012	986	1070	1023	400	311	500	740	1	1	79983352	845	7.89	0.70	12	0.10	134.00	1519.00	1240	20220811	-14.76	831	20230103	27.20	1148	-7.93	20230713	831	27.20	20230103	1240	-14.76	20220811	831	27.20	20230103	1.44	N	085310	500	399 억		1967401	N	N	43	N	00	N
9	20230731	090658	00	60.00	KOSPI		기계	N	N	N	N	60	N	1050	11	2	1.06	2237550	2131	0.69	1050	1050	1050	1350	728	1039	1050.00	2.46	0	-348	1080	1059	1033	1012	986	1070	1023	400	311	500	740	1	1	79983352	840	7.84	0.69	12	0.00	134.00	1519.00	1240	20220811	-15.32	831	20230103	26.35	1148	-8.54	20230713	831	26.35	20230103	1240	-15.32	20220811	831	26.35	20230103	1.44	N	085310	500	399 억		1967401	N	N	43	N	00	N
10	20230728	160659	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	33	2	3.28	319174151	307941	69.62	1010	1054	1007	1307	705	1006	1036.48	2.38	0	63276	1060	1032	1018	990	976	1047	1005	400	301	500	720	1	1	79983352	831	7.75	0.68	12	0.39	134.00	1519.00	1240	20220811	-16.21	831	20230103	25.03	1148	-9.49	20230713	831	25.03	20230103	1240	-16.21	20220811	831	25.03	20230103	1.41	N	085310	500	399 억		1900416	N	N	43	N	00	N
11	20230728	150700	00	60.00	KOSPI		기계	N	N	N	N	60	N	1031	25	2	2.49	311748635	300779	68.00	1010	1054	1007	1307	705	1006	1036.47	2.38	0	62205	1060	1032	1018	990	976	1047	1005	400	301	500	720	1	1	79983352	825	7.69	0.68	12	0.38	134.00	1519.00	1240	20220811	-16.85	831	20230103	24.07	1148	-10.19	20230713	831	24.07	20230103	1240	-16.85	20220811	831	24.07	20230103	1.41	N	085310	500	399 억		1900416	N	N	3	N	00	N
12	20230728	140656	00	60.00	KOSPI		기계	N	N	N	N	60	N	1036	30	2	2.98	261809840	252283	57.03	1010	1054	1007	1307	705	1006	1037.76	2.38	0	55949	1060	1032	1018	990	976	1047	1005	400	301	500	720	1	1	79983352	829	7.73	0.68	12	0.32	134.00	1519.00	1240	20220811	-16.45	831	20230103	24.67	1148	-9.76	20230713	831	24.67	20230103	1240	-16.45	20220811	831	24.67	20230103	1.41	N	085310	500	399 억		1900416	N	N	3	N	00	N
13	20230728	130659	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	33	2	3.28	244049919	235160	53.16	1010	1054	1007	1307	705	1006	1037.80	2.38	0	57143	1060	1032	1018	990	976	1047	1005	400	301	500	720	1	1	79983352	831	7.75	0.68	12	0.29	134.00	1519.00	1240	20220811	-16.21	831	20230103	25.03	1148	-9.49	20230713	831	25.03	20230103	1240	-16.21	20220811	831	25.03	20230103	1.41	N	085310	500	399 억		1900416	N	N	3	N	00	N
14	20230728	120657	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	33	2	3.28	237761095	229089	51.79	1010	1054	1007	1307	705	1006	1037.85	2.38	0	57326	1060	1032	1018	990	976	1047	1005	400	301	500	720	1	1	79983352	831	7.75	0.68	12	0.29	134.00	1519.00	1240	20220811	-16.21	831	20230103	25.03	1148	-9.49	20230713	831	25.03	20230103	1240	-16.21	20220811	831	25.03	20230103	1.41	N	085310	500	399 억		1900416	N	N	3	N	00	N
15	20230728	110702	00	60.00	KOSPI		기계	N	N	N	N	60	N	1043	37	2	3.68	223881766	215719	48.77	1010	1054	1007	1307	705	1006	1037.84	2.38	0	51483	1060	1032	1018	990	976	1047	1005	400	301	500	720	1	1	79983352	834	7.78	0.69	12	0.27	134.00	1519.00	1240	20220811	-15.89	831	20230103	25.51	1148	-9.15	20230713	831	25.51	20230103	1240	-15.89	20220811	831	25.51	20230103	1.41	N	085310	500	399 억		1900416	N	N	3	N	00	N
16	20230728	100654	00	60.00	KOSPI		기계	N	N	N	N	60	N	1027	21	2	2.09	59899688	58348	13.19	1010	1038	1007	1307	705	1006	1026.59	2.38	0	-1748	1060	1032	1018	990	976	1047	1005	400	301	500	720	1	1	79983352	821	7.66	0.68	12	0.07	134.00	1519.00	1240	20220811	-17.18	831	20230103	23.59	1148	-10.54	20230713	831	23.59	20230103	1240	-17.18	20220811	831	23.59	20230103	1.41	N	085310	500	399 억		1900416	N	N	3	N	00	N
17	20230728	090701	00	60.00	KOSPI		기계	N	N	N	N	60	N	1015	9	2	0.89	2314709	2291	0.52	1010	1015	1007	1307	705	1006	1010.35	2.38	0	378	1060	1032	1018	990	976	1047	1005	400	301	500	720	1	1	79983352	812	7.57	0.67	12	0.00	134.00	1519.00	1240	20220811	-18.15	831	20230103	22.14	1148	-11.59	20230713	831	22.14	20230103	1240	-18.15	20220811	831	22.14	20230103	1.41	N	085310	500	399 억		1900416	N	N	3	N	00	N
18	20230727	160655	00	60.00	KOSPI		기계	N	N	N	N	60	N	1006	2	2	0.20	442278503	433931	41.03	1004	1046	1004	1305	703	1004	1019.24	2.36	-120146	4485	1064	1033	1014	983	964	1024	974	400	301	500	720	1	1	79983352	805	7.51	0.66	12	0.54	134.00	1519.00	1240	20220811	-18.87	831	20230103	21.06	1148	-12.37	20230713	831	21.06	20230103	1240	-18.87	20220811	831	21.06	20230103	1.47	N	085310	500	399 억		1886680	N	N	3	N	00	N
19	20230727	150656	00	60.00	KOSPI		기계	N	N	N	N	60	N	1014	10	2	1.00	397452741	389396	36.82	1004	1046	1004	1305	703	1004	1020.69	2.36	-120146	-3260	1064	1033	1014	983	964	1024	974	400	301	500	720	1	1	79983352	811	7.57	0.67	12	0.49	134.00	1519.00	1240	20220811	-18.23	831	20230103	22.02	1148	-11.67	20230713	831	22.02	20230103	1240	-18.23	20220811	831	22.02	20230103	1.47	N	085310	500	399 억		1886680	N	N	0	N	00	N
20	20230727	140652	00	60.00	KOSPI		기계	N	N	N	N	60	N	1023	19	2	1.89	247079724	242243	22.91	1004	1046	1004	1305	703	1004	1019.97	2.36	-120146	9138	1064	1033	1014	983	964	1024	974	400	301	500	720	1	1	79983352	818	7.63	0.67	12	0.30	134.00	1519.00	1240	20220811	-17.50	831	20230103	23.10	1148	-10.89	20230713	831	23.10	20230103	1240	-17.50	20220811	831	23.10	20230103	1.47	N	085310	500	399 억		1886680	N	N	0	N	00	N
21	20230727	130652	00	60.00	KOSPI		기계	N	N	N	N	60	N	1012	8	2	0.80	186712607	182785	17.28	1004	1046	1004	1305	703	1004	1021.49	2.36	-120146	19354	1064	1033	1014	983	964	1024	974	400	301	500	720	1	1	79983352	809	7.55	0.67	12	0.23	134.00	1519.00	1240	20220811	-18.39	831	20230103	21.78	1148	-11.85	20230713	831	21.78	20230103	1240	-18.39	20220811	831	21.78	20230103	1.47	N	085310	500	399 억		1886680	N	N	0	N	00	N
22	20230727	120654	00	60.00	KOSPI		기계	N	N	N	N	60	N	1014	10	2	1.00	138832609	135580	12.82	1004	1046	1004	1305	703	1004	1023.99	2.36	-120146	32920	1064	1033	1014	983	964	1024	974	400	301	500	720	1	1	79983352	811	7.57	0.67	12	0.17	134.00	1519.00	1240	20220811	-18.23	831	20230103	22.02	1148	-11.67	20230713	831	22.02	20230103	1240	-18.23	20220811	831	22.02	20230103	1.47	N	085310	500	399 억		1886680	N	N	0	N	00	N
23	20230727	110656	00	60.00	KOSPI		기계	N	N	N	N	60	N	1026	22	2	2.19	98884623	96271	9.10	1004	1046	1004	1305	703	1004	1027.15	2.36	-120146	18452	1064	1033	1014	983	964	1024	974	400	301	500	720	1	1	79983352	821	7.66	0.68	12	0.12	134.00	1519.00	1240	20220811	-17.26	831	20230103	23.47	1148	-10.63	20230713	831	23.47	20230103	1240	-17.26	20220811	831	23.47	20230103	1.47	N	085310	500	399 억		1886680	N	N	0	N	00	N
24	20230727	100654	00	60.00	KOSPI		기계	N	N	N	N	60	N	1024	20	2	1.99	65761210	64075	6.06	1004	1046	1004	1305	703	1004	1026.32	2.36	-120146	15135	1064	1033	1014	983	964	1024	974	400	301	500	720	1	1	79983352	819	7.64	0.67	12	0.08	134.00	1519.00	1240	20220811	-17.42	831	20230103	23.23	1148	-10.80	20230713	831	23.23	20230103	1240	-17.42	20220811	831	23.23	20230103	1.47	N	085310	500	399 억		1886680	N	N	0	N	00	N
25	20230727	090652	00	60.00	KOSPI		기계	N	N	N	N	60	N	1030	26	2	2.59	26407696	25821	2.44	1004	1046	1004	1305	703	1004	1022.72	2.36	-120146	-1849	1064	1033	1014	983	964	1024	974	400	301	500	720	1	1	79983352	824	7.69	0.68	12	0.03	134.00	1519.00	1240	20220811	-16.94	831	20230103	23.95	1148	-10.28	20230713	831	23.95	20230103	1240	-16.94	20220811	831	23.95	20230103	1.47	N	085310	500	399 억		1886680	N	N	0	N	00	N
26	20230726	160652	00	60.00	KOSPI		기계	N	N	N	N	60	N	1004	-46	5	-4.38	1066218407	1056438	253.29	1043	1045	995	1365	735	1050	1009.26	2.51	0	-117033	1090	1070	1045	1025	1000	1080	1035	400	315	500	750	1	1	79983352	803	7.49	0.66	12	1.32	134.00	1519.00	1240	20220811	-19.03	831	20230103	20.82	1148	-12.54	20230713	831	20.82	20230103	1240	-19.03	20220811	831	20.82	20230103	1.53	N	085310	500	399 억		2006826	N	N	0	N	00	N
27	20230726	150655	00	60.00	KOSPI		기계	N	N	N	N	60	N	1008	-42	5	-4.00	1035152354	1025480	245.87	1043	1045	995	1365	735	1050	1009.43	2.51	0	-114482	1090	1070	1045	1025	1000	1080	1035	400	315	500	750	1	1	79983352	806	7.52	0.66	12	1.28	134.00	1519.00	1240	20220811	-18.71	831	20230103	21.30	1148	-12.20	20230713	831	21.30	20230103	1240	-18.71	20220811	831	21.30	20230103	1.53	N	085310	500	399 억		2006826	N	N	0	N	00	N
28	20230726	140651	00	60.00	KOSPI		기계	N	N	N	N	60	N	1004	-46	5	-4.38	962471034	953077	228.51	1043	1045	995	1365	735	1050	1009.86	2.51	0	-142480	1090	1070	1045	1025	1000	1080	1035	400	315	500	750	1	1	79983352	803	7.49	0.66	12	1.19	134.00	1519.00	1240	20220811	-19.03	831	20230103	20.82	1148	-12.54	20230713	831	20.82	20230103	1240	-19.03	20220811	831	20.82	20230103	1.53	N	085310	500	399 억		2006826	N	N	0	N	00	N
29	20230726	130649	00	60.00	KOSPI		기계	N	N	N	N	60	N	1007	-43	5	-4.10	829094119	820279	196.67	1043	1045	995	1365	735	1050	1010.75	2.51	0	-100422	1090	1070	1045	1025	1000	1080	1035	400	315	500	750	1	1	79983352	805	7.51	0.66	12	1.03	134.00	1519.00	1240	20220811	-18.79	831	20230103	21.18	1148	-12.28	20230713	831	21.18	20230103	1240	-18.79	20220811	831	21.18	20230103	1.53	N	085310	500	399 억		2006826	N	N	0	N	00	N
30	20230726	120651	00	60.00	KOSPI		기계	N	N	N	N	60	N	1010	-40	5	-3.81	549845200	541414	129.81	1043	1045	1001	1365	735	1050	1015.57	2.51	0	-2893	1090	1070	1045	1025	1000	1080	1035	400	315	500	750	1	1	79983352	808	7.54	0.66	12	0.68	134.00	1519.00	1240	20220811	-18.55	831	20230103	21.54	1148	-12.02	20230713	831	21.54	20230103	1240	-18.55	20220811	831	21.54	20230103	1.53	N	085310	500	399 억		2006826	N	N	0	N	00	N
31	20230726	110646	00	60.00	KOSPI		기계	N	N	N	N	60	N	1020	-30	5	-2.86	450205536	442502	106.09	1043	1045	1001	1365	735	1050	1017.41	2.51	0	4070	1090	1070	1045	1025	1000	1080	1035	400	315	500	750	1	1	79983352	816	7.61	0.67	12	0.55	134.00	1519.00	1240	20220811	-17.74	831	20230103	22.74	1148	-11.15	20230713	831	22.74	20230103	1240	-17.74	20220811	831	22.74	20230103	1.53	N	085310	500	399 억		2006826	N	N	0	N	00	N
32	20230726	100652	00	60.00	KOSPI		기계	N	N	N	N	60	N	1028	-22	5	-2.10	302218019	296304	71.04	1043	1045	1001	1365	735	1050	1019.96	2.51	0	32628	1090	1070	1045	1025	1000	1080	1035	400	315	500	750	1	1	79983352	822	7.67	0.68	12	0.37	134.00	1519.00	1240	20220811	-17.10	831	20230103	23.71	1148	-10.45	20230713	831	23.71	20230103	1240	-17.10	20220811	831	23.71	20230103	1.53	N	085310	500	399 억		2006826	N	N	0	N	00	N
33	20230726	090646	00	60.00	KOSPI		기계	N	N	N	N	60	N	1040	-10	5	-0.95	52712966	51085	12.25	1043	1045	1028	1365	735	1050	1031.87	2.51	0	10766	1090	1070	1045	1025	1000	1080	1035	400	315	500	750	1	1	79983352	832	7.76	0.68	12	0.06	134.00	1519.00	1240	20220811	-16.13	831	20230103	25.15	1148	-9.41	20230713	831	25.15	20230103	1240	-16.13	20220811	831	25.15	20230103	1.53	N	085310	500	399 억		2006826	N	N	0	N	00	N
34	20230725	160646	00	60.00	KOSPI		기계	N	N	N	N	60	N	1050	7	2	0.67	432786102	416705	73.48	1038	1065	1020	1355	731	1043	1038.55	2.53	0	-19003	1112	1077	1056	1021	1000	1095	1039	400	312	500	750	1	1	79983352	840	7.84	0.69	12	0.52	134.00	1519.00	1240	20220811	-15.32	831	20230103	26.35	1148	-8.54	20230713	831	26.35	20230103	1240	-15.32	20220811	831	26.35	20230103	1.51	N	085310	500	399 억		2025528	N	N	0	N	00	N
35	20230725	150640	00	60.00	KOSPI		기계	N	N	N	N	60	N	1052	9	2	0.86	419205806	403767	71.20	1038	1065	1020	1355	731	1043	1038.24	2.53	0	-18191	1112	1077	1056	1021	1000	1095	1039	400	312	500	750	1	1	79983352	841	7.85	0.69	12	0.50	134.00	1519.00	1240	20220811	-15.16	831	20230103	26.59	1148	-8.36	20230713	831	26.59	20230103	1240	-15.16	20220811	831	26.59	20230103	1.51	N	085310	500	399 억		2025528	N	N	0	N	00	N
36	20230725	140639	00	60.00	KOSPI		기계	N	N	N	N	60	N	1033	-10	5	-0.96	335565714	323887	57.11	1038	1065	1020	1355	731	1043	1036.06	2.53	0	-20012	1112	1077	1056	1021	1000	1095	1039	400	312	500	750	1	1	79983352	826	7.71	0.68	12	0.40	134.00	1519.00	1240	20220811	-16.69	831	20230103	24.31	1148	-10.02	20230713	831	24.31	20230103	1240	-16.69	20220811	831	24.31	20230103	1.51	N	085310	500	399 억		2025528	N	N	0	N	00	N
37	20230725	130646	00	60.00	KOSPI		기계	N	N	N	N	60	N	1033	-10	5	-0.96	204014635	196271	34.61	1038	1065	1030	1355	731	1043	1039.45	2.53	0	-14398	1112	1077	1056	1021	1000	1095	1039	400	312	500	750	1	1	79983352	826	7.71	0.68	12	0.25	134.00	1519.00	1240	20220811	-16.69	831	20230103	24.31	1148	-10.02	20230713	831	24.31	20230103	1240	-16.69	20220811	831	24.31	20230103	1.51	N	085310	500	399 억		2025528	N	N	0	N	00	N
38	20230725	120646	00	60.00	KOSPI		기계	N	N	N	N	60	N	1042	-1	5	-0.10	167885098	161416	28.46	1038	1065	1030	1355	731	1043	1040.08	2.53	0	-18100	1112	1077	1056	1021	1000	1095	1039	400	312	500	750	1	1	79983352	833	7.78	0.69	12	0.20	134.00	1519.00	1240	20220811	-15.97	831	20230103	25.39	1148	-9.23	20230713	831	25.39	20230103	1240	-15.97	20220811	831	25.39	20230103	1.51	N	085310	500	399 억		2025528	N	N	0	N	00	N
39	20230725	110643	00	60.00	KOSPI		기계	N	N	N	N	60	N	1033	-10	5	-0.96	131945505	126783	22.36	1038	1065	1030	1355	731	1043	1040.72	2.53	0	-3133	1112	1077	1056	1021	1000	1095	1039	400	312	500	750	1	1	79983352	826	7.71	0.68	12	0.16	134.00	1519.00	1240	20220811	-16.69	831	20230103	24.31	1148	-10.02	20230713	831	24.31	20230103	1240	-16.69	20220811	831	24.31	20230103	1.51	N	085310	500	399 억		2025528	N	N	0	N	00	N
40	20230725	100643	00	60.00	KOSPI		기계	N	N	N	N	60	N	1046	3	2	0.29	66266329	63295	11.16	1038	1065	1038	1355	731	1043	1046.94	2.53	0	12007	1112	1077	1056	1021	1000	1095	1039	400	312	500	750	1	1	79983352	837	7.81	0.69	12	0.08	134.00	1519.00	1240	20220811	-15.65	831	20230103	25.87	1148	-8.89	20230713	831	25.87	20230103	1240	-15.65	20220811	831	25.87	20230103	1.51	N	085310	500	399 억		2025528	N	N	0	N	00	N
41	20230725	090642	00	60.00	KOSPI		기계	N	N	N	N	60	N	1051	8	2	0.77	7157076	6834	1.21	1038	1052	1038	1355	731	1043	1047.27	2.53	0	-2281	1112	1077	1056	1021	1000	1095	1039	400	312	500	750	1	1	79983352	841	7.84	0.69	12	0.01	134.00	1519.00	1240	20220811	-15.24	831	20230103	26.47	1148	-8.45	20230713	831	26.47	20230103	1240	-15.24	20220811	831	26.47	20230103	1.51	N	085310	500	399 억		2025528	N	N	0	N	00	N
42	20230724	160645	00	60.00	KOSPI		기계	N	N	N	N	60	N	1043	-2	5	-0.19	598097000	567021	106.82	1038	1091	1035	1358	732	1045	1054.81	2.56	0	-25691	1087	1065	1049	1027	1011	1058	1020	400	313	500	750	1	1	79983352	834	7.78	0.69	12	0.71	134.00	1519.00	1240	20220811	-15.89	831	20230103	25.51	1148	-9.15	20230713	831	25.51	20230103	1240	-15.89	20220811	831	25.51	20230103	1.55	N	085310	500	399 억		2051525	N	N	0	N	00	N
43	20230724	150642	00	60.00	KOSPI		기계	N	N	N	N	60	N	1053	8	2	0.77	565377302	535717	100.92	1038	1091	1035	1358	732	1045	1055.37	2.56	0	-39620	1087	1065	1049	1027	1011	1058	1020	400	313	500	750	1	1	79983352	842	7.86	0.69	12	0.67	134.00	1519.00	1240	20220811	-15.08	831	20230103	26.71	1148	-8.28	20230713	831	26.71	20230103	1240	-15.08	20220811	831	26.71	20230103	1.55	N	085310	500	399 억		2051525	N	N	0	N	00	N
44	20230724	140639	00	60.00	KOSPI		기계	N	N	N	N	60	N	1051	6	2	0.57	518965375	491660	92.62	1038	1091	1035	1358	732	1045	1055.54	2.56	0	-44607	1087	1065	1049	1027	1011	1058	1020	400	313	500	750	1	1	79983352	841	7.84	0.69	12	0.61	134.00	1519.00	1240	20220811	-15.24	831	20230103	26.47	1148	-8.45	20230713	831	26.47	20230103	1240	-15.24	20220811	831	26.47	20230103	1.55	N	085310	500	399 억		2051525	N	N	0	N	00	N
45	20230724	130640	00	60.00	KOSPI		기계	N	N	N	N	60	N	1042	-3	5	-0.29	470918089	445669	83.96	1038	1091	1035	1358	732	1045	1056.65	2.56	0	-28262	1087	1065	1049	1027	1011	1058	1020	400	313	500	750	1	1	79983352	833	7.78	0.69	12	0.56	134.00	1519.00	1240	20220811	-15.97	831	20230103	25.39	1148	-9.23	20230713	831	25.39	20230103	1240	-15.97	20220811	831	25.39	20230103	1.55	N	085310	500	399 억		2051525	N	N	0	N	00	N
46	20230724	120641	00	60.00	KOSPI		기계	N	N	N	N	60	N	1042	-3	5	-0.29	418872670	395547	74.52	1038	1091	1036	1358	732	1045	1058.97	2.56	0	-19218	1087	1065	1049	1027	1011	1058	1020	400	313	500	750	1	1	79983352	833	7.78	0.69	12	0.49	134.00	1519.00	1240	20220811	-15.97	831	20230103	25.39	1148	-9.23	20230713	831	25.39	20230103	1240	-15.97	20220811	831	25.39	20230103	1.55	N	085310	500	399 억		2051525	N	N	0	N	00	N
47	20230724	110644	00	60.00	KOSPI		기계	N	N	N	N	60	N	1051	6	2	0.57	355496333	334755	63.06	1038	1091	1036	1358	732	1045	1061.96	2.56	0	-12473	1087	1065	1049	1027	1011	1058	1020	400	313	500	750	1	1	79983352	841	7.84	0.69	12	0.42	134.00	1519.00	1240	20220811	-15.24	831	20230103	26.47	1148	-8.45	20230713	831	26.47	20230103	1240	-15.24	20220811	831	26.47	20230103	1.55	N	085310	500	399 억		2051525	N	N	0	N	00	N
48	20230724	100638	00	60.00	KOSPI		기계	N	N	N	N	60	N	1070	25	2	2.39	273048586	256853	48.39	1038	1091	1036	1358	732	1045	1063.05	2.56	0	-20087	1087	1065	1049	1027	1011	1058	1020	400	313	500	750	1	1	79983352	856	7.99	0.70	12	0.32	134.00	1519.00	1240	20220811	-13.71	831	20230103	28.76	1148	-6.79	20230713	831	28.76	20230103	1240	-13.71	20220811	831	28.76	20230103	1.55	N	085310	500	399 억		2051525	N	N	0	N	00	N
49	20230724	090641	00	60.00	KOSPI		기계	N	N	N	N	60	N	1046	1	2	0.10	17662642	16961	3.20	1038	1046	1036	1358	732	1045	1041.37	2.56	0	-9254	1087	1065	1049	1027	1011	1058	1020	400	313	500	750	1	1	79983352	837	7.81	0.69	12	0.02	134.00	1519.00	1240	20220811	-15.65	831	20230103	25.87	1148	-8.89	20230713	831	25.87	20230103	1240	-15.65	20220811	831	25.87	20230103	1.55	N	085310	500	399 억		2051525	N	N	0	N	00	N
50	20230721	160635	00	60.00	KOSPI		기계	N	N	N	N	60	N	1045	-34	5	-3.15	554602155	528224	111.30	1066	1071	1033	1402	756	1079	1049.94	2.79	0	-161453	1117	1097	1065	1045	1013	1108	1056	400	323	500	770	1	1	79983352	836	7.80	0.69	12	0.66	134.00	1519.00	1240	20220811	-15.73	831	20230103	25.75	1148	-8.97	20230713	831	25.75	20230103	1240	-15.73	20220811	831	25.75	20230103	1.54	N	085310	500	399 억		2232632	N	N	27	N	00	N
51	20230721	150638	00	60.00	KOSPI		기계	N	N	N	N	60	N	1051	-28	5	-2.59	520171425	495338	104.37	1066	1071	1033	1402	756	1079	1050.13	2.79	0	-153521	1117	1097	1065	1045	1013	1108	1056	400	323	500	770	1	1	79983352	841	7.84	0.69	12	0.62	134.00	1519.00	1240	20220811	-15.24	831	20230103	26.47	1148	-8.45	20230713	831	26.47	20230103	1240	-15.24	20220811	831	26.47	20230103	1.54	N	085310	500	399 억		2232632	N	N	27	N	00	N
52	20230721	140634	00	60.00	KOSPI		기계	N	N	N	N	60	N	1052	-27	5	-2.50	497720398	473985	99.87	1066	1071	1033	1402	756	1079	1050.08	2.79	0	-148593	1117	1097	1065	1045	1013	1108	1056	400	323	500	770	1	1	79983352	841	7.85	0.69	12	0.59	134.00	1519.00	1240	20220811	-15.16	831	20230103	26.59	1148	-8.36	20230713	831	26.59	20230103	1240	-15.16	20220811	831	26.59	20230103	1.54	N	085310	500	399 억		2232632	N	N	27	N	00	N
53	20230721	130637	00	60.00	KOSPI		기계	N	N	N	N	60	N	1052	-27	5	-2.50	435931455	414896	87.42	1066	1071	1033	1402	756	1079	1050.70	2.79	0	-124940	1117	1097	1065	1045	1013	1108	1056	400	323	500	770	1	1	79983352	841	7.85	0.69	12	0.52	134.00	1519.00	1240	20220811	-15.16	831	20230103	26.59	1148	-8.36	20230713	831	26.59	20230103	1240	-15.16	20220811	831	26.59	20230103	1.54	N	085310	500	399 억		2232632	N	N	27	N	00	N
54	20230721	120644	00	60.00	KOSPI		기계	N	N	N	N	60	N	1050	-29	5	-2.69	249639417	236667	49.87	1066	1071	1044	1402	756	1079	1054.81	2.79	0	-60182	1117	1097	1065	1045	1013	1108	1056	400	323	500	770	1	1	79983352	840	7.84	0.69	12	0.30	134.00	1519.00	1240	20220811	-15.32	831	20230103	26.35	1148	-8.54	20230713	831	26.35	20230103	1240	-15.32	20220811	831	26.35	20230103	1.54	N	085310	500	399 억		2232632	N	N	27	N	00	N
55	20230721	110640	00	60.00	KOSPI		기계	N	N	N	N	60	N	1052	-27	5	-2.50	195363056	185089	39.00	1066	1071	1044	1402	756	1079	1055.51	2.79	0	-31982	1117	1097	1065	1045	1013	1108	1056	400	323	500	770	1	1	79983352	841	7.85	0.69	12	0.23	134.00	1519.00	1240	20220811	-15.16	831	20230103	26.59	1148	-8.36	20230713	831	26.59	20230103	1240	-15.16	20220811	831	26.59	20230103	1.54	N	085310	500	399 억		2232632	N	N	27	N	00	N
56	20230721	100640	00	60.00	KOSPI		기계	N	N	N	N	60	N	1047	-32	5	-2.97	163893170	155130	32.69	1066	1071	1044	1402	756	1079	1056.49	2.79	0	-20693	1117	1097	1065	1045	1013	1108	1056	400	323	500	770	1	1	79983352	837	7.81	0.69	12	0.19	134.00	1519.00	1240	20220811	-15.56	831	20230103	25.99	1148	-8.80	20230713	831	25.99	20230103	1240	-15.56	20220811	831	25.99	20230103	1.54	N	085310	500	399 억		2232632	N	N	27	N	00	N
57	20230721	090639	00	60.00	KOSPI		기계	N	N	N	N	60	N	1063	-16	5	-1.48	60918356	57419	12.10	1066	1071	1057	1402	756	1079	1060.94	2.79	0	-1839	1117	1097	1065	1045	1013	1108	1056	400	323	500	770	1	1	79983352	850	7.93	0.70	12	0.07	134.00	1519.00	1240	20220811	-14.27	831	20230103	27.92	1148	-7.40	20230713	831	27.92	20230103	1240	-14.27	20220811	831	27.92	20230103	1.54	N	085310	500	399 억		2232632	N	N	27	N	00	N
58	20230720	160634	00	60.00	KOSPI		기계	N	N	N	N	60	N	1079	35	2	3.35	503560997	474122	118.01	1041	1085	1033	1357	731	1044	1062.09	2.74	0	24519	1078	1060	1045	1027	1012	1053	1020	400	313	500	750	1	1	79983352	863	8.05	0.71	12	0.59	134.00	1519.00	1240	20220811	-12.98	831	20230103	29.84	1148	-6.01	20230713	831	29.84	20230103	1240	-12.98	20220811	831	29.84	20230103	1.52	N	085310	500	399 억		2191961	N	N	27	N	00	N
59	20230720	150634	00	60.00	KOSPI		기계	N	N	N	N	60	N	1085	41	2	3.93	454175888	428420	106.63	1041	1085	1033	1357	731	1044	1060.12	2.74	0	23710	1078	1060	1045	1027	1012	1053	1020	400	313	500	750	1	1	79983352	868	8.10	0.71	12	0.54	134.00	1519.00	1240	20220811	-12.50	831	20230103	30.57	1148	-5.49	20230713	831	30.57	20230103	1240	-12.50	20220811	831	30.57	20230103	1.52	N	085310	500	399 억		2191961	N	N	27	N	00	N
60	20230720	140632	00	60.00	KOSPI		기계	N	N	N	N	60	N	1058	14	2	1.34	178170061	170688	42.48	1041	1058	1033	1357	731	1044	1043.83	2.74	0	-45	1078	1060	1045	1027	1012	1053	1020	400	313	500	750	1	1	79983352	846	7.90	0.70	12	0.21	134.00	1519.00	1240	20220811	-14.68	831	20230103	27.32	1148	-7.84	20230713	831	27.32	20230103	1240	-14.68	20220811	831	27.32	20230103	1.52	N	085310	500	399 억		2191961	N	N	27	N	00	N
61	20230720	130632	00	60.00	KOSPI		기계	N	N	N	N	60	N	1049	5	2	0.48	156600520	150156	37.37	1041	1053	1033	1357	731	1044	1042.92	2.74	0	-7330	1078	1060	1045	1027	1012	1053	1020	400	313	500	750	1	1	79983352	839	7.83	0.69	12	0.19	134.00	1519.00	1240	20220811	-15.40	831	20230103	26.23	1148	-8.62	20230713	831	26.23	20230103	1240	-15.40	20220811	831	26.23	20230103	1.52	N	085310	500	399 억		2191961	N	N	27	N	00	N
62	20230720	120637	00	60.00	KOSPI		기계	N	N	N	N	60	N	1050	6	2	0.57	130525089	125286	31.18	1041	1053	1033	1357	731	1044	1041.82	2.74	0	-6270	1078	1060	1045	1027	1012	1053	1020	400	313	500	750	1	1	79983352	840	7.84	0.69	12	0.16	134.00	1519.00	1240	20220811	-15.32	831	20230103	26.35	1148	-8.54	20230713	831	26.35	20230103	1240	-15.32	20220811	831	26.35	20230103	1.52	N	085310	500	399 억		2191961	N	N	27	N	00	N
63	20230720	110636	00	60.00	KOSPI		기계	N	N	N	N	60	N	1040	-4	5	-0.38	67159494	64720	16.11	1041	1045	1033	1357	731	1044	1037.69	2.74	0	-6207	1078	1060	1045	1027	1012	1053	1020	400	313	500	750	1	1	79983352	832	7.76	0.68	12	0.08	134.00	1519.00	1240	20220811	-16.13	831	20230103	25.15	1148	-9.41	20230713	831	25.15	20230103	1240	-16.13	20220811	831	25.15	20230103	1.52	N	085310	500	399 억		2191961	N	N	27	N	00	N
64	20230720	100629	00	60.00	KOSPI		기계	N	N	N	N	60	N	1040	-4	5	-0.38	37329428	35942	8.95	1041	1045	1033	1357	731	1044	1038.60	2.74	0	-11759	1078	1060	1045	1027	1012	1053	1020	400	313	500	750	1	1	79983352	832	7.76	0.68	12	0.04	134.00	1519.00	1240	20220811	-16.13	831	20230103	25.15	1148	-9.41	20230713	831	25.15	20230103	1240	-16.13	20220811	831	25.15	20230103	1.52	N	085310	500	399 억		2191961	N	N	27	N	00	N
65	20230720	090630	00	60.00	KOSPI		기계	N	N	N	N	60	N	1042	-2	5	-0.19	14744687	14200	3.53	1041	1045	1033	1357	731	1044	1038.36	2.74	0	-5150	1078	1060	1045	1027	1012	1053	1020	400	313	500	750	1	1	79983352	833	7.78	0.69	12	0.02	134.00	1519.00	1240	20220811	-15.97	831	20230103	25.39	1148	-9.23	20230713	831	25.39	20230103	1240	-15.97	20220811	831	25.39	20230103	1.52	N	085310	500	399 억		2191961	N	N	27	N	00	N
66	20230719	160642	00	60.00	KOSPI		기계	N	N	N	N	60	N	1044	-5	5	-0.48	418697711	400469	82.31	1049	1063	1030	1363	735	1049	1045.52	2.81	0	-36649	1079	1063	1044	1028	1009	1054	1019	400	314	500	750	1	1	79983352	835	7.79	0.69	12	0.50	134.00	1519.00	1240	20220811	-15.81	831	20230103	25.63	1148	-9.06	20230713	831	25.63	20230103	1240	-15.81	20220811	831	25.63	20230103	1.53	N	085310	500	399 억		2248400	N	N	27	N	00	N
67	20230719	150642	00	60.00	KOSPI		기계	N	N	N	N	60	N	1054	5	2	0.48	375493056	359095	73.81	1049	1063	1030	1363	735	1049	1045.66	2.81	0	-26101	1079	1063	1044	1028	1009	1054	1019	400	314	500	750	1	1	79983352	843	7.87	0.69	12	0.45	134.00	1519.00	1240	20220811	-15.00	831	20230103	26.84	1148	-8.19	20230713	831	26.84	20230103	1240	-15.00	20220811	831	26.84	20230103	1.53	N	085310	500	399 억		2248400	N	N	96	N	00	N
68	20230719	140643	00	60.00	KOSPI		기계	N	N	N	N	60	N	1035	-14	5	-1.33	274546866	262109	53.87	1049	1063	1033	1363	735	1049	1047.45	2.81	0	-49185	1079	1063	1044	1028	1009	1054	1019	400	314	500	750	1	1	79983352	828	7.72	0.68	12	0.33	134.00	1519.00	1240	20220811	-16.53	831	20230103	24.55	1148	-9.84	20230713	831	24.55	20230103	1240	-16.53	20220811	831	24.55	20230103	1.53	N	085310	500	399 억		2248400	N	N	96	N	00	N
69	20230719	130636	00	60.00	KOSPI		기계	N	N	N	N	60	N	1050	1	2	0.10	200988592	191631	39.39	1049	1063	1033	1363	735	1049	1048.83	2.81	0	-31867	1079	1063	1044	1028	1009	1054	1019	400	314	500	750	1	1	79983352	840	7.84	0.69	12	0.24	134.00	1519.00	1240	20220811	-15.32	831	20230103	26.35	1148	-8.54	20230713	831	26.35	20230103	1240	-15.32	20220811	831	26.35	20230103	1.53	N	085310	500	399 억		2248400	N	N	96	N	00	N
70	20230719	120643	00	60.00	KOSPI		기계	N	N	N	N	60	N	1055	6	2	0.57	171043993	163212	33.55	1049	1063	1033	1363	735	1049	1047.99	2.81	0	-27846	1079	1063	1044	1028	1009	1054	1019	400	314	500	750	1	1	79983352	844	7.87	0.69	12	0.20	134.00	1519.00	1240	20220811	-14.92	831	20230103	26.96	1148	-8.10	20230713	831	26.96	20230103	1240	-14.92	20220811	831	26.96	20230103	1.53	N	085310	500	399 억		2248400	N	N	96	N	00	N
71	20230719	110643	00	60.00	KOSPI		기계	N	N	N	N	60	N	1053	4	2	0.38	113868595	109172	22.44	1049	1058	1033	1363	735	1049	1043.02	2.81	0	-28306	1079	1063	1044	1028	1009	1054	1019	400	314	500	750	1	1	79983352	842	7.86	0.69	12	0.14	134.00	1519.00	1240	20220811	-15.08	831	20230103	26.71	1148	-8.28	20230713	831	26.71	20230103	1240	-15.08	20220811	831	26.71	20230103	1.53	N	085310	500	399 억		2248400	N	N	96	N	00	N
72	20230719	100638	00	60.00	KOSPI		기계	N	N	N	N	60	N	1045	-4	5	-0.38	80525732	77444	15.92	1049	1058	1033	1363	735	1049	1039.79	2.81	0	-15435	1079	1063	1044	1028	1009	1054	1019	400	314	500	750	1	1	79983352	836	7.80	0.69	12	0.10	134.00	1519.00	1240	20220811	-15.73	831	20230103	25.75	1148	-8.97	20230713	831	25.75	20230103	1240	-15.73	20220811	831	25.75	20230103	1.53	N	085310	500	399 억		2248400	N	N	96	N	00	N
73	20230719	090637	00	60.00	KOSPI		기계	N	N	N	N	60	N	1048	-1	5	-0.10	8187022	7804	1.60	1049	1058	1043	1363	735	1049	1049.08	2.81	0	-4215	1079	1063	1044	1028	1009	1054	1019	400	314	500	750	1	1	79983352	838	7.82	0.69	12	0.01	134.00	1519.00	1240	20220811	-15.48	831	20230103	26.11	1148	-8.71	20230713	831	26.11	20230103	1240	-15.48	20220811	831	26.11	20230103	1.53	N	085310	500	399 억		2248400	N	N	96	N	00	N
74	20230718	160637	00	60.00	KOSPI		기계	N	N	N	N	60	N	1049	-2	5	-0.19	503095460	483557	79.97	1055	1060	1025	1366	736	1051	1040.40	2.84	0	-27959	1093	1071	1055	1033	1017	1064	1026	400	315	500	750	1	1	79983352	839	7.83	0.69	12	0.60	134.00	1519.00	1240	20220811	-15.40	831	20220715	26.23	1148	-8.62	20230713	831	26.23	20230103	1240	-15.40	20220811	831	26.23	20230103	1.46	N	085310	500	399 억		2269079	N	N	96	N	00	N
75	20230718	150637	00	60.00	KOSPI		기계	N	N	N	N	60	N	1048	-3	5	-0.29	484453370	465755	77.03	1055	1060	1025	1366	736	1051	1040.15	2.84	0	-29417	1093	1071	1055	1033	1017	1064	1026	400	315	500	750	1	1	79983352	838	7.82	0.69	12	0.58	134.00	1519.00	1240	20220811	-15.48	831	20220715	26.11	1148	-8.71	20230713	831	26.11	20230103	1240	-15.48	20220811	831	26.11	20230103	1.46	N	085310	500	399 억		2269079	N	N	227	N	00	N
76	20230718	140634	00	60.00	KOSPI		기계	N	N	N	N	60	N	1035	-16	5	-1.52	398764599	383704	63.46	1055	1060	1025	1366	736	1051	1039.25	2.84	0	-59115	1093	1071	1055	1033	1017	1064	1026	400	315	500	750	1	1	79983352	828	7.72	0.68	12	0.48	134.00	1519.00	1240	20220811	-16.53	831	20220715	24.55	1148	-9.84	20230713	831	24.55	20230103	1240	-16.53	20220811	831	24.55	20230103	1.46	N	085310	500	399 억		2269079	N	N	227	N	00	N
77	20230718	130634	00	60.00	KOSPI		기계	N	N	N	N	60	N	1035	-16	5	-1.52	364671406	350777	58.01	1055	1060	1025	1366	736	1051	1039.61	2.84	0	-51904	1093	1071	1055	1033	1017	1064	1026	400	315	500	750	1	1	79983352	828	7.72	0.68	12	0.44	134.00	1519.00	1240	20220811	-16.53	831	20220715	24.55	1148	-9.84	20230713	831	24.55	20230103	1240	-16.53	20220811	831	24.55	20230103	1.46	N	085310	500	399 억		2269079	N	N	227	N	00	N
78	20230718	120639	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	-12	5	-1.14	307663101	295766	48.91	1055	1060	1025	1366	736	1051	1040.22	2.84	0	-33546	1093	1071	1055	1033	1017	1064	1026	400	315	500	750	1	1	79983352	831	7.75	0.68	12	0.37	134.00	1519.00	1240	20220811	-16.21	831	20220715	25.03	1148	-9.49	20230713	831	25.03	20230103	1240	-16.21	20220811	831	25.03	20230103	1.46	N	085310	500	399 억		2269079	N	N	227	N	00	N
79	20230718	110640	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	-12	5	-1.14	254848719	244846	40.49	1055	1060	1025	1366	736	1051	1040.85	2.84	0	-28826	1093	1071	1055	1033	1017	1064	1026	400	315	500	750	1	1	79983352	831	7.75	0.68	12	0.31	134.00	1519.00	1240	20220811	-16.21	831	20220715	25.03	1148	-9.49	20230713	831	25.03	20230103	1240	-16.21	20220811	831	25.03	20230103	1.46	N	085310	500	399 억		2269079	N	N	227	N	00	N
80	20230718	100632	00	60.00	KOSPI		기계	N	N	N	N	60	N	1044	-7	5	-0.67	98610297	94236	15.59	1055	1060	1039	1366	736	1051	1046.42	2.84	0	-16699	1093	1071	1055	1033	1017	1064	1026	400	315	500	750	1	1	79983352	835	7.79	0.69	12	0.12	134.00	1519.00	1240	20220811	-15.81	831	20220715	25.63	1148	-9.06	20230713	831	25.63	20230103	1240	-15.81	20220811	831	25.63	20230103	1.46	N	085310	500	399 억		2269079	N	N	227	N	00	N
81	20230718	090632	00	60.00	KOSPI		기계	N	N	N	N	60	N	1055	4	2	0.38	11155776	10562	1.75	1055	1060	1051	1366	736	1051	1056.22	2.84	0	-2711	1093	1071	1055	1033	1017	1064	1026	400	315	500	750	1	1	79983352	844	7.87	0.69	12	0.01	134.00	1519.00	1240	20220811	-14.92	831	20220715	26.96	1148	-8.10	20230713	831	26.96	20230103	1240	-14.92	20220811	831	26.96	20230103	1.46	N	085310	500	399 억		2269079	N	N	227	N	00	N
82	20230717	160635	00	60.00	KOSPI		기계	N	N	N	N	60	N	1051	-14	5	-1.31	627013214	598210	63.71	1065	1077	1039	1384	746	1065	1048.14	2.86	0	-11570	1139	1102	1078	1041	1017	1090	1029	400	319	500	760	1	1	79983352	841	7.84	0.69	12	0.75	134.00	1519.00	1240	20220811	-15.24	831	20220715	26.47	1148	-8.45	20230713	831	26.47	20230103	1240	-15.24	20220811	831	26.47	20230103	1.49	N	085310	500	399 억		2286107	N	N	227	N	00	N
83	20230717	150630	00	60.00	KOSPI		기계	N	N	N	N	60	N	1059	-6	5	-0.56	592295856	565239	60.20	1065	1077	1039	1384	746	1065	1047.87	2.86	0	-6328	1139	1102	1078	1041	1017	1090	1029	400	319	500	760	1	1	79983352	847	7.90	0.70	12	0.71	134.00	1519.00	1240	20220811	-14.60	831	20220715	27.44	1148	-7.75	20230713	831	27.44	20230103	1240	-14.60	20220811	831	27.44	20230103	1.49	N	085310	500	399 억		2286107	N	N	59	N	00	N
84	20230717	140633	00	60.00	KOSPI		기계	N	N	N	N	60	N	1045	-20	5	-1.88	501477921	478671	50.98	1065	1077	1039	1384	746	1065	1047.65	2.86	0	-3721	1139	1102	1078	1041	1017	1090	1029	400	319	500	760	1	1	79983352	836	7.80	0.69	12	0.60	134.00	1519.00	1240	20220811	-15.73	831	20220715	25.75	1148	-8.97	20230713	831	25.75	20230103	1240	-15.73	20220811	831	25.75	20230103	1.49	N	085310	500	399 억		2286107	N	N	59	N	00	N
85	20230717	130628	00	60.00	KOSPI		기계	N	N	N	N	60	N	1046	-19	5	-1.78	469430731	447967	47.71	1065	1077	1039	1384	746	1065	1047.91	2.86	0	-391	1139	1102	1078	1041	1017	1090	1029	400	319	500	760	1	1	79983352	837	7.81	0.69	12	0.56	134.00	1519.00	1240	20220811	-15.65	831	20220715	25.87	1148	-8.89	20230713	831	25.87	20230103	1240	-15.65	20220811	831	25.87	20230103	1.49	N	085310	500	399 억		2286107	N	N	59	N	00	N
86	20230717	120636	00	60.00	KOSPI		기계	N	N	N	N	60	N	1042	-23	5	-2.16	424262702	404617	43.09	1065	1077	1039	1384	746	1065	1048.55	2.86	0	2997	1139	1102	1078	1041	1017	1090	1029	400	319	500	760	1	1	79983352	833	7.78	0.69	12	0.51	134.00	1519.00	1240	20220811	-15.97	831	20220715	25.39	1148	-9.23	20230713	831	25.39	20230103	1240	-15.97	20220811	831	25.39	20230103	1.49	N	085310	500	399 억		2286107	N	N	59	N	00	N
87	20230717	110628	00	60.00	KOSPI		기계	N	N	N	N	60	N	1042	-23	5	-2.16	362707543	345525	36.80	1065	1077	1039	1384	746	1065	1049.73	2.86	0	13023	1139	1102	1078	1041	1017	1090	1029	400	319	500	760	1	1	79983352	833	7.78	0.69	12	0.43	134.00	1519.00	1240	20220811	-15.97	831	20220715	25.39	1148	-9.23	20230713	831	25.39	20230103	1240	-15.97	20220811	831	25.39	20230103	1.49	N	085310	500	399 억		2286107	N	N	59	N	00	N
88	20230717	100629	00	60.00	KOSPI		기계	N	N	N	N	60	N	1044	-21	5	-1.97	295929702	281554	29.99	1065	1077	1041	1384	746	1065	1051.06	2.86	0	10531	1139	1102	1078	1041	1017	1090	1029	400	319	500	760	1	1	79983352	835	7.79	0.69	12	0.35	134.00	1519.00	1240	20220811	-15.81	831	20220715	25.63	1148	-9.06	20230713	831	25.63	20230103	1240	-15.81	20220811	831	25.63	20230103	1.49	N	085310	500	399 억		2286107	N	N	59	N	00	N
89	20230717	090627	00	60.00	KOSPI		기계	N	N	N	N	60	N	1051	-14	5	-1.31	79603390	75650	8.06	1065	1077	1044	1384	746	1065	1052.26	2.86	0	-5789	1139	1102	1078	1041	1017	1090	1029	400	319	500	760	1	1	79983352	841	7.84	0.69	12	0.09	134.00	1519.00	1240	20220811	-15.24	831	20220715	26.47	1148	-8.45	20230713	831	26.47	20230103	1240	-15.24	20220811	831	26.47	20230103	1.49	N	085310	500	399 억		2286107	N	N	59	N	00	N
90	20230714	160627	00	60.00	KOSPI		기계	N	N	N	N	60	N	1065	-51	5	-4.57	992423828	929653	82.28	1109	1115	1054	1450	782	1116	1067.52	2.98	0	-105538	1168	1141	1121	1094	1074	1132	1085	400	334	500	800	1	1	79983352	852	7.95	0.70	12	1.16	134.00	1519.00	1240	20220811	-14.11	831	20220715	28.16	1148	-7.23	20230713	831	28.16	20230103	1240	-14.11	20220811	831	28.16	20220715	1.43	N	085310	500	399 억		2386571	N	N	59	N	00	N
91	20230714	150632	00	60.00	KOSPI		기계	N	N	N	N	60	N	1070	-46	5	-4.12	951813715	891610	78.91	1109	1115	1054	1450	782	1116	1067.52	2.98	0	-103464	1168	1141	1121	1094	1074	1132	1085	400	334	500	800	1	1	79983352	856	7.99	0.70	12	1.11	134.00	1519.00	1240	20220811	-13.71	831	20220715	28.76	1148	-6.79	20230713	831	28.76	20230103	1240	-13.71	20220811	831	28.76	20220715	1.43	N	085310	500	399 억		2386571	N	N	1045	N	00	N
92	20230714	140633	00	60.00	KOSPI		기계	N	N	N	N	60	N	1065	-51	5	-4.57	840928019	787384	69.69	1109	1115	1054	1450	782	1116	1068.00	2.98	0	-85969	1168	1141	1121	1094	1074	1132	1085	400	334	500	800	1	1	79983352	852	7.95	0.70	12	0.98	134.00	1519.00	1240	20220811	-14.11	831	20220715	28.16	1148	-7.23	20230713	831	28.16	20230103	1240	-14.11	20220811	831	28.16	20220715	1.43	N	085310	500	399 억		2386571	N	N	1045	N	00	N
93	20230714	130624	00	60.00	KOSPI		기계	N	N	N	N	60	N	1063	-53	5	-4.75	781721932	731685	64.76	1109	1115	1054	1450	782	1116	1068.38	2.98	0	-68891	1168	1141	1121	1094	1074	1132	1085	400	334	500	800	1	1	79983352	850	7.93	0.70	12	0.91	134.00	1519.00	1240	20220811	-14.27	831	20220715	27.92	1148	-7.40	20230713	831	27.92	20230103	1240	-14.27	20220811	831	27.92	20220715	1.43	N	085310	500	399 억		2386571	N	N	1045	N	00	N
94	20230714	120626	00	60.00	KOSPI		기계	N	N	N	N	60	N	1068	-48	5	-4.30	726806656	680043	60.19	1109	1115	1054	1450	782	1116	1068.76	2.98	0	-58360	1168	1141	1121	1094	1074	1132	1085	400	334	500	800	1	1	79983352	854	7.97	0.70	12	0.85	134.00	1519.00	1240	20220811	-13.87	831	20220715	28.52	1148	-6.97	20230713	831	28.52	20230103	1240	-13.87	20220811	831	28.52	20220715	1.43	N	085310	500	399 억		2386571	N	N	1045	N	00	N
95	20230714	110631	00	60.00	KOSPI		기계	N	N	N	N	60	N	1063	-53	5	-4.75	648430974	606712	53.70	1109	1115	1054	1450	782	1116	1068.76	2.98	0	-27828	1168	1141	1121	1094	1074	1132	1085	400	334	500	800	1	1	79983352	850	7.93	0.70	12	0.76	134.00	1519.00	1240	20220811	-14.27	831	20220715	27.92	1148	-7.40	20230713	831	27.92	20230103	1240	-14.27	20220811	831	27.92	20220715	1.43	N	085310	500	399 억		2386571	N	N	1045	N	00	N
96	20230714	100633	00	60.00	KOSPI		기계	N	N	N	N	60	N	1062	-54	5	-4.84	529503105	494870	43.80	1109	1115	1054	1450	782	1116	1069.98	2.98	0	14037	1168	1141	1121	1094	1074	1132	1085	400	334	500	800	1	1	79983352	849	7.93	0.70	12	0.62	134.00	1519.00	1240	20220811	-14.35	831	20220715	27.80	1148	-7.49	20230713	831	27.80	20230103	1240	-14.35	20220811	831	27.80	20220715	1.43	N	085310	500	399 억		2386571	N	N	1045	N	00	N
97	20230714	090630	00	60.00	KOSPI		기계	N	N	N	N	60	N	1109	-7	5	-0.63	36946127	33526	2.97	1109	1115	1090	1450	782	1116	1101.99	2.98	0	-249	1168	1141	1121	1094	1074	1132	1085	400	334	500	800	1	1	79983352	887	8.28	0.73	12	0.04	134.00	1519.00	1240	20220811	-10.56	831	20220715	33.45	1148	-3.40	20230713	831	33.45	20230103	1240	-10.56	20220811	831	33.45	20220715	1.43	N	085310	500	399 억		2386571	N	N	1045	N	00	N
98	20230713	160626	00	60.00	KOSPI		기계	N	N	N	N	60	N	1116	1	2	0.09	1249749805	1117850	67.06	1144	1148	1101	1449	781	1115	1117.99	3.22	0	-193496	1166	1140	1111	1085	1056	1153	1098	400	334	500	800	1	1	79983352	893	8.33	0.73	12	1.40	134.00	1519.00	1240	20220811	-10.00	831	20220715	34.30	1148	-2.79	20230713	831	34.30	20230103	1240	-10.00	20220811	831	34.30	20220715	1.43	N	085310	500	399 억		2578999	N	N	1045	N	00	N
99	20230713	150622	00	60.00	KOSPI		기계	N	N	N	N	60	N	1106	-9	5	-0.81	1189375968	1063684	63.81	1144	1148	1101	1449	781	1115	1118.17	3.22	0	-188296	1166	1140	1111	1085	1056	1153	1098	400	334	500	800	1	1	79983352	885	8.25	0.73	12	1.33	134.00	1519.00	1240	20220811	-10.81	831	20220715	33.09	1148	-3.66	20230713	831	33.09	20230103	1240	-10.81	20220811	831	33.09	20220715	1.43	N	085310	500	399 억		2578999	N	N	70	N	00	N
100	20230713	140621	00	60.00	KOSPI		기계	N	N	N	N	60	N	1115	0	3	0.00	1113205173	994910	59.68	1144	1148	1101	1449	781	1115	1118.90	3.22	0	-178212	1166	1140	1111	1085	1056	1153	1098	400	334	500	800	1	1	79983352	892	8.32	0.73	12	1.24	134.00	1519.00	1240	20220811	-10.08	831	20220715	34.18	1148	-2.87	20230713	831	34.18	20230103	1240	-10.08	20220811	831	34.18	20220715	1.43	N	085310	500	399 억		2578999	N	N	70	N	00	N
101	20230713	130625	00	60.00	KOSPI		기계	N	N	N	N	60	N	1113	-2	5	-0.18	990136114	884216	53.04	1144	1148	1101	1449	781	1115	1119.79	3.22	0	-166226	1166	1140	1111	1085	1056	1153	1098	400	334	500	800	1	1	79983352	890	8.31	0.73	12	1.11	134.00	1519.00	1240	20220811	-10.24	831	20220715	33.94	1148	-3.05	20230713	831	33.94	20230103	1240	-10.24	20220811	831	33.94	20220715	1.43	N	085310	500	399 억		2578999	N	N	70	N	00	N
102	20230713	120620	00	60.00	KOSPI		기계	N	N	N	N	60	N	1128	13	2	1.17	832308901	743096	44.58	1144	1148	1101	1449	781	1115	1120.06	3.22	0	-149057	1166	1140	1111	1085	1056	1153	1098	400	334	500	800	1	1	79983352	902	8.42	0.74	12	0.93	134.00	1519.00	1240	20220811	-9.03	831	20220715	35.74	1148	-1.74	20230713	831	35.74	20230103	1240	-9.03	20220811	831	35.74	20220715	1.43	N	085310	500	399 억		2578999	N	N	70	N	00	N
103	20230713	110625	00	60.00	KOSPI		기계	N	N	N	N	60	N	1127	12	2	1.08	744214723	664839	39.88	1144	1148	1101	1449	781	1115	1119.39	3.22	0	-146991	1166	1140	1111	1085	1056	1153	1098	400	334	500	800	1	1	79983352	901	8.41	0.74	12	0.83	134.00	1519.00	1240	20220811	-9.11	831	20220715	35.62	1148	-1.83	20230713	831	35.62	20230103	1240	-9.11	20220811	831	35.62	20220715	1.43	N	085310	500	399 억		2578999	N	N	70	N	00	N
104	20230713	100622	00	60.00	KOSPI		기계	N	N	N	N	60	N	1113	-2	5	-0.18	528589557	473409	28.40	1144	1148	1101	1449	781	1115	1116.56	3.22	0	-149282	1166	1140	1111	1085	1056	1153	1098	400	334	500	800	1	1	79983352	890	8.31	0.73	12	0.59	134.00	1519.00	1240	20220811	-10.24	831	20220715	33.94	1148	-3.05	20230713	831	33.94	20230103	1240	-10.24	20220811	831	33.94	20220715	1.43	N	085310	500	399 억		2578999	N	N	70	N	00	N
105	20230713	090556	00	60.00	KOSPI		기계	N	N	N	N	60	N	1112	-3	5	-0.27	184252531	163408	9.80	1144	1148	1110	1449	781	1115	1127.56	3.22	0	-66940	1166	1140	1111	1085	1056	1153	1098	400	334	500	800	1	1	79983352	889	8.30	0.73	12	0.20	134.00	1519.00	1240	20220811	-10.32	831	20220715	33.81	1148	-3.14	20230713	831	33.81	20230103	1240	-10.32	20220811	831	33.81	20220715	1.43	N	085310	500	399 억		2578999	N	N	70	N	00	N
106	20230712	160620	00	60.00	KOSPI		기계	N	N	N	N	60	N	1115	37	2	3.43	1859131659	1660771	258.56	1104	1137	1082	1401	755	1078	1119.45	3.07	0	133904	1110	1094	1079	1063	1048	1086	1055	400	323	500	770	1	1	79983352	892	8.32	0.73	12	2.08	134.00	1519.00	1240	20220811	-10.08	831	20220715	34.18	1137	-1.93	20230712	831	34.18	20230103	1240	-10.08	20220811	831	34.18	20220715	1.39	N	085310	500	399 억		2458310	N	N	70	N	00	N
107	20230712	150616	00	60.00	KOSPI		기계	N	N	N	N	60	N	1114	36	2	3.34	1786909110	1595995	248.47	1104	1137	1082	1401	755	1078	1119.63	3.07	0	127996	1110	1094	1079	1063	1048	1086	1055	400	323	500	770	1	1	79983352	891	8.31	0.73	12	2.00	134.00	1519.00	1240	20220811	-10.16	831	20220715	34.06	1137	-2.02	20230712	831	34.06	20230103	1240	-10.16	20220811	831	34.06	20220715	1.39	N	085310	500	399 억		2458310	N	N	120	N	00	N
108	20230712	140615	00	60.00	KOSPI		기계	N	N	N	N	60	N	1130	52	2	4.82	1646333620	1470434	228.92	1104	1137	1082	1401	755	1078	1119.63	3.07	0	133432	1110	1094	1079	1063	1048	1086	1055	400	323	500	770	1	1	79983352	904	8.43	0.74	12	1.84	134.00	1519.00	1240	20220811	-8.87	831	20220715	35.98	1137	-0.62	20230712	831	35.98	20230103	1240	-8.87	20220811	831	35.98	20220715	1.39	N	085310	500	399 억		2458310	N	N	120	N	00	N
109	20230712	130617	00	60.00	KOSPI		기계	N	N	N	N	60	N	1134	56	2	5.19	1361528659	1218095	189.64	1104	1137	1082	1401	755	1078	1117.76	3.07	0	158331	1110	1094	1079	1063	1048	1086	1055	400	323	500	770	1	1	79983352	907	8.46	0.75	12	1.52	134.00	1519.00	1240	20220811	-8.55	831	20220715	36.46	1137	-0.26	20230712	831	36.46	20230103	1240	-8.55	20220811	831	36.46	20220715	1.39	N	085310	500	399 억		2458310	N	N	120	N	00	N
110	20230712	120617	00	60.00	KOSPI		기계	N	N	N	N	60	N	1125	47	2	4.36	1185203416	1062251	165.38	1104	1137	1082	1401	755	1078	1115.76	3.07	0	168528	1110	1094	1079	1063	1048	1086	1055	400	323	500	770	1	1	79983352	900	8.40	0.74	12	1.33	134.00	1519.00	1240	20220811	-9.27	831	20220715	35.38	1137	-1.06	20230712	831	35.38	20230103	1240	-9.27	20220811	831	35.38	20220715	1.39	N	085310	500	399 억		2458310	N	N	120	N	00	N
111	20230712	110617	00	60.00	KOSPI		기계	N	N	N	N	60	N	1124	46	2	4.27	1020913919	915968	142.60	1104	1137	1082	1401	755	1078	1114.59	3.07	0	154321	1110	1094	1079	1063	1048	1086	1055	400	323	500	770	1	1	79983352	899	8.39	0.74	12	1.15	134.00	1519.00	1240	20220811	-9.35	831	20220715	35.26	1137	-1.14	20230712	831	35.26	20230103	1240	-9.35	20220811	831	35.26	20220715	1.39	N	085310	500	399 억		2458310	N	N	120	N	00	N
112	20230712	100619	00	60.00	KOSPI		기계	N	N	N	N	60	N	1097	19	2	1.76	319887040	290890	45.29	1104	1110	1082	1401	755	1078	1099.71	3.07	0	36457	1110	1094	1079	1063	1048	1086	1055	400	323	500	770	1	1	79983352	877	8.19	0.72	12	0.36	134.00	1519.00	1240	20220811	-11.53	831	20220715	32.01	1110	-1.17	20230712	831	32.01	20230103	1240	-11.53	20220811	831	32.01	20220715	1.39	N	085310	500	399 억		2458310	N	N	120	N	00	N
113	20230712	090619	00	60.00	KOSPI		기계	N	N	N	N	60	N	1087	9	2	0.83	36430585	33299	5.18	1104	1104	1084	1401	755	1078	1094.21	3.07	0	-14958	1110	1094	1079	1063	1048	1086	1055	400	323	500	770	1	1	79983352	869	8.11	0.72	12	0.04	134.00	1519.00	1240	20220811	-12.34	831	20220715	30.81	1104	0.00	20230710	831	30.81	20230103	1240	-12.34	20220811	831	30.81	20220715	1.39	N	085310	500	399 억		2458310	N	N	120	N	00	N
114	20230711	160609	00	60.00	KOSPI		기계	N	N	N	N	60	N	1078	-8	5	-0.74	669268215	620705	32.73	1087	1095	1064	1411	761	1086	1078.24	3.14	0	-42538	1140	1113	1077	1050	1014	1126	1063	400	325	500	780	1	1	79983352	862	8.04	0.71	12	0.78	134.00	1519.00	1240	20220811	-13.06	831	20220715	29.72	1104	-2.36	20230710	831	29.72	20230103	1240	-13.06	20220811	831	29.72	20220715	1.35	N	085310	500	399 억		2508348	N	N	120	N	00	N
115	20230711	150610	00	60.00	KOSPI		기계	N	N	N	N	60	N	1078	-8	5	-0.74	580366050	538223	28.38	1087	1095	1064	1411	761	1086	1078.30	3.14	0	-47320	1140	1113	1077	1050	1014	1126	1063	400	325	500	780	1	1	79983352	862	8.04	0.71	12	0.67	134.00	1519.00	1240	20220811	-13.06	831	20220715	29.72	1104	-2.36	20230710	831	29.72	20230103	1240	-13.06	20220811	831	29.72	20220715	1.35	N	085310	500	399 억		2508348	N	N	0	N	00	N
116	20230711	140605	00	60.00	KOSPI		기계	N	N	N	N	60	N	1078	-8	5	-0.74	552341844	512187	27.01	1087	1095	1064	1411	761	1086	1078.39	3.14	0	-52446	1140	1113	1077	1050	1014	1126	1063	400	325	500	780	1	1	79983352	862	8.04	0.71	12	0.64	134.00	1519.00	1240	20220811	-13.06	831	20220715	29.72	1104	-2.36	20230710	831	29.72	20230103	1240	-13.06	20220811	831	29.72	20220715	1.35	N	085310	500	399 억		2508348	N	N	0	N	00	N
117	20230711	130558	00	60.00	KOSPI		기계	N	N	N	N	60	N	1077	-9	5	-0.83	458030657	424124	22.36	1087	1095	1064	1411	761	1086	1079.94	3.14	0	-66479	1140	1113	1077	1050	1014	1126	1063	400	325	500	780	1	1	79983352	861	8.04	0.71	12	0.53	134.00	1519.00	1240	20220811	-13.15	831	20220715	29.60	1104	-2.45	20230710	831	29.60	20230103	1240	-13.15	20220811	831	29.60	20220715	1.35	N	085310	500	399 억		2508348	N	N	0	N	00	N
118	20230711	120613	00	60.00	KOSPI		기계	N	N	N	N	60	N	1077	-9	5	-0.83	379742403	351597	18.54	1087	1095	1064	1411	761	1086	1080.05	3.14	0	-48204	1140	1113	1077	1050	1014	1126	1063	400	325	500	780	1	1	79983352	861	8.04	0.71	12	0.44	134.00	1519.00	1240	20220811	-13.15	831	20220715	29.60	1104	-2.45	20230710	831	29.60	20230103	1240	-13.15	20220811	831	29.60	20220715	1.35	N	085310	500	399 억		2508348	N	N	0	N	00	N
119	20230711	110615	00	60.00	KOSPI		기계	N	N	N	N	60	N	1076	-10	5	-0.92	344663379	318937	16.82	1087	1095	1064	1411	761	1086	1080.66	3.14	0	-49048	1140	1113	1077	1050	1014	1126	1063	400	325	500	780	1	1	79983352	861	8.03	0.71	12	0.40	134.00	1519.00	1240	20220811	-13.23	831	20220715	29.48	1104	-2.54	20230710	831	29.48	20230103	1240	-13.23	20220811	831	29.48	20220715	1.35	N	085310	500	399 억		2508348	N	N	0	N	00	N
120	20230711	100613	00	60.00	KOSPI		기계	N	N	N	N	60	N	1088	2	2	0.18	231697551	214176	11.29	1087	1095	1064	1411	761	1086	1081.80	3.14	0	-54437	1140	1113	1077	1050	1014	1126	1063	400	325	500	780	1	1	79983352	870	8.12	0.72	12	0.27	134.00	1519.00	1240	20220811	-12.26	831	20220715	30.93	1104	-1.45	20230710	831	30.93	20230103	1240	-12.26	20220811	831	30.93	20220715	1.35	N	085310	500	399 억		2508348	N	N	0	N	00	N
121	20230711	090612	00	60.00	KOSPI		기계	N	N	N	N	60	N	1081	-5	5	-0.46	34891210	32167	1.70	1087	1090	1081	1411	761	1086	1084.68	3.14	0	-14244	1140	1113	1077	1050	1014	1126	1063	400	325	500	780	1	1	79983352	865	8.07	0.71	12	0.04	134.00	1519.00	1240	20220811	-12.82	831	20220715	30.08	1104	-2.08	20230710	831	30.08	20230103	1240	-12.82	20220811	831	30.08	20220715	1.35	N	085310	500	399 억		2508348	N	N	0	N	00	N
122	20230710	160608	00	60.00	KOSPI		기계	N	N	N	N	60	N	1086	28	2	2.65	2041369203	1888602	110.82	1050	1104	1041	1375	741	1058	1080.89	3.15	0	-28637	1120	1088	1054	1022	988	1105	1039	400	317	500	760	1	1	79983352	869	8.10	0.71	12	2.36	134.00	1519.00	1240	20220811	-12.42	831	20220715	30.69	1104	-1.63	20230710	831	30.69	20230103	1240	-12.42	20220811	831	30.69	20220715	1.27	N	085310	500	399 억		2518789	N	N	0	N	00	N
123	20230710	150608	00	60.00	KOSPI		기계	N	N	N	N	60	N	1083	25	2	2.36	1906334687	1764076	103.51	1050	1104	1041	1375	741	1058	1080.64	3.15	0	-42246	1120	1088	1054	1022	988	1105	1039	400	317	500	760	1	1	79983352	866	8.08	0.71	12	2.21	134.00	1519.00	1240	20220811	-12.66	831	20220715	30.32	1104	-1.90	20230710	831	30.32	20230103	1240	-12.66	20220811	831	30.32	20220715	1.27	N	085310	500	399 억		2518789	N	N	0	N	00	N
124	20230710	140602	00	60.00	KOSPI		기계	N	N	N	N	60	N	1092	34	2	3.21	1751485444	1622049	95.18	1050	1104	1041	1375	741	1058	1079.80	3.15	0	-54921	1120	1088	1054	1022	988	1105	1039	400	317	500	760	1	1	79983352	873	8.15	0.72	12	2.03	134.00	1519.00	1240	20220811	-11.94	831	20220715	31.41	1104	-1.09	20230710	831	31.41	20230103	1240	-11.94	20220811	831	31.41	20220715	1.27	N	085310	500	399 억		2518789	N	N	0	N	00	N
125	20230710	130556	00	60.00	KOSPI		기계	N	N	N	N	60	N	1089	31	2	2.93	1577302894	1462832	85.84	1050	1104	1041	1375	741	1058	1078.25	3.15	0	-82848	1120	1088	1054	1022	988	1105	1039	400	317	500	760	1	1	79983352	871	8.13	0.72	12	1.83	134.00	1519.00	1240	20220811	-12.18	831	20220715	31.05	1104	-1.36	20230710	831	31.05	20230103	1240	-12.18	20220811	831	31.05	20220715	1.27	N	085310	500	399 억		2518789	N	N	0	N	00	N
126	20230710	120609	00	60.00	KOSPI		기계	N	N	N	N	60	N	1090	32	2	3.02	1264519408	1177617	69.10	1050	1100	1041	1375	741	1058	1073.80	3.15	0	-115121	1120	1088	1054	1022	988	1105	1039	400	317	500	760	1	1	79983352	872	8.13	0.72	12	1.47	134.00	1519.00	1240	20220811	-12.10	831	20220715	31.17	1100	-0.91	20230710	831	31.17	20230103	1240	-12.10	20220811	831	31.17	20220715	1.27	N	085310	500	399 억		2518789	N	N	0	N	00	N
127	20230710	110609	00	60.00	KOSPI		기계	N	N	N	N	60	N	1083	25	2	2.36	1123073519	1047433	61.46	1050	1100	1041	1375	741	1058	1072.22	3.15	0	-151307	1120	1088	1054	1022	988	1105	1039	400	317	500	760	1	1	79983352	866	8.08	0.71	12	1.31	134.00	1519.00	1240	20220811	-12.66	831	20220715	30.32	1100	-1.55	20230710	831	30.32	20230103	1240	-12.66	20220811	831	30.32	20220715	1.27	N	085310	500	399 억		2518789	N	N	0	N	00	N
128	20230710	100609	00	60.00	KOSPI		기계	N	N	N	N	60	N	1052	-6	5	-0.57	326794675	310509	18.22	1050	1069	1041	1375	741	1058	1052.45	3.15	0	-44868	1120	1088	1054	1022	988	1105	1039	400	317	500	760	1	1	79983352	841	7.85	0.69	12	0.39	134.00	1519.00	1240	20220811	-15.16	831	20220715	26.59	1090	-3.49	20230704	831	26.59	20230103	1240	-15.16	20220811	831	26.59	20220715	1.27	N	085310	500	399 억		2518789	N	N	0	N	00	N
129	20230710	090603	00	60.00	KOSPI		기계	N	N	N	N	60	N	1044	-14	5	-1.32	31745274	30350	1.78	1050	1053	1041	1375	741	1058	1045.97	3.15	0	-3204	1120	1088	1054	1022	988	1105	1039	400	317	500	760	1	1	79983352	835	7.79	0.69	12	0.04	134.00	1519.00	1240	20220811	-15.81	831	20220715	25.63	1090	-4.22	20230704	831	25.63	20230103	1240	-15.81	20220811	831	25.63	20220715	1.27	N	085310	500	399 억		2518789	N	N	0	N	00	N
130	20230707	160600	00	60.00	KOSPI		기계	N	N	N	N	60	N	1058	28	2	2.72	1788440279	1696341	193.43	1030	1086	1020	1339	721	1030	1054.29	3.11	0	59707	1086	1058	1038	1010	990	1048	1000	400	309	500	740	1	1	79983352	846	7.90	0.70	12	2.12	134.00	1519.00	1240	20220811	-14.68	831	20220715	27.32	1090	-2.94	20230704	831	27.32	20230103	1240	-14.68	20220811	831	27.32	20220715	1.24	N	085310	500	399 억		2488246	N	N	62	N	00	N
131	20230707	150602	00	60.00	KOSPI		기계	N	N	N	N	60	N	1049	19	2	1.84	1750517240	1660318	189.33	1030	1086	1020	1339	721	1030	1054.33	3.11	0	47340	1086	1058	1038	1010	990	1048	1000	400	309	500	740	1	1	79983352	839	7.83	0.69	12	2.08	134.00	1519.00	1240	20220811	-15.40	831	20220715	26.23	1090	-3.76	20230704	831	26.23	20230103	1240	-15.40	20220811	831	26.23	20220715	1.24	N	085310	500	399 억		2488246	N	N	62	N	00	N
132	20230707	140612	00	60.00	KOSPI		기계	N	N	N	N	60	N	1058	28	2	2.72	1643796780	1558786	177.75	1030	1086	1020	1339	721	1030	1054.54	3.11	0	29355	1086	1058	1038	1010	990	1048	1000	400	309	500	740	1	1	79983352	846	7.90	0.70	12	1.95	134.00	1519.00	1240	20220811	-14.68	831	20220715	27.32	1090	-2.94	20230704	831	27.32	20230103	1240	-14.68	20220811	831	27.32	20220715	1.24	N	085310	500	399 억		2488246	N	N	62	N	00	N
133	20230707	130607	00	60.00	KOSPI		기계	N	N	N	N	60	N	1072	42	2	4.08	1523807981	1445820	164.87	1030	1086	1020	1339	721	1030	1053.94	3.11	0	19228	1086	1058	1038	1010	990	1048	1000	400	309	500	740	1	1	79983352	857	8.00	0.71	12	1.81	134.00	1519.00	1240	20220811	-13.55	831	20220715	29.00	1090	-1.65	20230704	831	29.00	20230103	1240	-13.55	20220811	831	29.00	20220715	1.24	N	085310	500	399 억		2488246	N	N	62	N	00	N
134	20230707	120607	00	60.00	KOSPI		기계	N	N	N	N	60	N	1043	13	2	1.26	1150789048	1093872	124.73	1030	1086	1020	1339	721	1030	1052.03	3.11	0	-106778	1086	1058	1038	1010	990	1048	1000	400	309	500	740	1	1	79983352	834	7.78	0.69	12	1.37	134.00	1519.00	1240	20220811	-15.89	831	20220715	25.51	1090	-4.31	20230704	831	25.51	20230103	1240	-15.89	20220811	831	25.51	20220715	1.24	N	085310	500	399 억		2488246	N	N	62	N	00	N
135	20230707	110608	00	60.00	KOSPI		기계	N	N	N	N	60	N	1039	9	2	0.87	433266522	417005	47.55	1030	1061	1020	1339	721	1030	1039.00	3.11	0	-57876	1086	1058	1038	1010	990	1048	1000	400	309	500	740	1	1	79983352	831	7.75	0.68	12	0.52	134.00	1519.00	1240	20220811	-16.21	831	20220715	25.03	1090	-4.68	20230704	831	25.03	20230103	1240	-16.21	20220811	831	25.03	20220715	1.24	N	085310	500	399 억		2488246	N	N	62	N	00	N
136	20230707	100602	00	60.00	KOSPI		기계	N	N	N	N	60	N	1027	-3	5	-0.29	271264785	261859	29.86	1030	1061	1020	1339	721	1030	1035.92	3.11	0	-27838	1086	1058	1038	1010	990	1048	1000	400	309	500	740	1	1	79983352	821	7.66	0.68	12	0.33	134.00	1519.00	1240	20220811	-17.18	831	20220715	23.59	1090	-5.78	20230704	831	23.59	20230103	1240	-17.18	20220811	831	23.59	20220715	1.24	N	085310	500	399 억		2488246	N	N	62	N	00	N
137	20230707	090603	00	60.00	KOSPI		기계	N	N	N	N	60	N	1034	4	2	0.39	94747069	92456	10.54	1030	1034	1020	1339	721	1030	1024.78	3.11	0	15300	1086	1058	1038	1010	990	1048	1000	400	309	500	740	1	1	79983352	827	7.72	0.68	12	0.12	134.00	1519.00	1240	20220811	-16.61	831	20220715	24.43	1090	-5.14	20230704	831	24.43	20230103	1240	-16.61	20220811	831	24.43	20220715	1.24	N	085310	500	399 억		2488246	N	N	62	N	00	N
138	20230706	160603	00	60.00	KOSPI		기계	N	N	N	N	60	N	1030	-1	5	-0.10	914328415	875633	157.76	1038	1066	1018	1340	722	1031	1044.19	2.95	0	130151	1063	1047	1036	1020	1009	1041	1014	400	309	500	740	1	1	79983352	824	7.69	0.68	12	1.09	134.00	1519.00	1240	20220811	-16.94	831	20220715	23.95	1090	-5.50	20230704	831	23.95	20230103	1240	-16.94	20220811	831	23.95	20220715	1.23	N	085310	500	399 억		2358024	N	N	62	N	00	N
139	20230706	150604	00	60.00	KOSPI		기계	N	N	N	N	60	N	1031	0	3	0.00	884341286	846540	152.52	1038	1066	1018	1340	722	1031	1044.65	2.95	0	128144	1063	1047	1036	1020	1009	1041	1014	400	309	500	740	1	1	79983352	825	7.69	0.68	12	1.06	134.00	1519.00	1240	20220811	-16.85	831	20220715	24.07	1090	-5.41	20230704	831	24.07	20230103	1240	-16.85	20220811	831	24.07	20220715	1.23	N	085310	500	399 억		2358024	N	N	0	N	00	N
140	20230706	140604	00	60.00	KOSPI		기계	N	N	N	N	60	N	1037	6	2	0.58	820283001	784606	141.36	1038	1066	1018	1340	722	1031	1045.47	2.95	0	126655	1063	1047	1036	1020	1009	1041	1014	400	309	500	740	1	1	79983352	829	7.74	0.68	12	0.98	134.00	1519.00	1240	20220811	-16.37	831	20220715	24.79	1090	-4.86	20230704	831	24.79	20230103	1240	-16.37	20220811	831	24.79	20220715	1.23	N	085310	500	399 억		2358024	N	N	0	N	00	N
141	20230706	130603	00	60.00	KOSPI		기계	N	N	N	N	60	N	1044	13	2	1.26	712940496	681220	122.73	1038	1066	1018	1340	722	1031	1046.56	2.95	0	90928	1063	1047	1036	1020	1009	1041	1014	400	309	500	740	1	1	79983352	835	7.79	0.69	12	0.85	134.00	1519.00	1240	20220811	-15.81	831	20220715	25.63	1090	-4.22	20230704	831	25.63	20230103	1240	-15.81	20220811	831	25.63	20220715	1.23	N	085310	500	399 억		2358024	N	N	0	N	00	N
142	20230706	120601	00	60.00	KOSPI		기계	N	N	N	N	60	N	1055	24	2	2.33	479797252	459083	82.71	1038	1066	1018	1340	722	1031	1045.12	2.95	0	46762	1063	1047	1036	1020	1009	1041	1014	400	309	500	740	1	1	79983352	844	7.87	0.69	12	0.57	134.00	1519.00	1240	20220811	-14.92	831	20220715	26.96	1090	-3.21	20230704	831	26.96	20230103	1240	-14.92	20220811	831	26.96	20220715	1.23	N	085310	500	399 억		2358024	N	N	0	N	00	N
143	20230706	110607	00	60.00	KOSPI		기계	N	N	N	N	60	N	1059	28	2	2.72	357323566	343252	61.84	1038	1066	1018	1340	722	1031	1040.99	2.95	0	41674	1063	1047	1036	1020	1009	1041	1014	400	309	500	740	1	1	79983352	847	7.90	0.70	12	0.43	134.00	1519.00	1240	20220811	-14.60	831	20220715	27.44	1090	-2.84	20230704	831	27.44	20230103	1240	-14.60	20220811	831	27.44	20220715	1.23	N	085310	500	399 억		2358024	N	N	0	N	00	N
144	20230706	100602	00	60.00	KOSPI		기계	N	N	N	N	60	N	1034	3	2	0.29	147676603	143981	25.94	1038	1038	1018	1340	722	1031	1025.67	2.95	0	25853	1063	1047	1036	1020	1009	1041	1014	400	309	500	740	1	1	79983352	827	7.72	0.68	12	0.18	134.00	1519.00	1240	20220811	-16.61	831	20220715	24.43	1090	-5.14	20230704	831	24.43	20230103	1240	-16.61	20220811	831	24.43	20220715	1.23	N	085310	500	399 억		2358024	N	N	0	N	00	N
145	20230706	090602	00	60.00	KOSPI		기계	N	N	N	N	60	N	1028	-3	5	-0.29	13956502	13529	2.44	1038	1038	1026	1340	722	1031	1031.60	2.95	0	-6948	1063	1047	1036	1020	1009	1041	1014	400	309	500	740	1	1	79983352	822	7.67	0.68	12	0.02	134.00	1519.00	1240	20220811	-17.10	831	20220715	23.71	1090	-5.69	20230704	831	23.71	20230103	1240	-17.10	20220811	831	23.71	20220715	1.23	N	085310	500	399 억		2358024	N	N	0	N	00	N
146	20230705	160559	00	60.00	KOSPI		기계	N	N	N	N	60	N	1031	-13	5	-1.25	572804600	554341	26.96	1046	1052	1025	1357	731	1044	1033.30	2.98	0	-20031	1126	1084	1048	1006	970	1106	1028	400	313	500	750	1	1	79983352	825	7.69	0.68	12	0.69	134.00	1519.00	1240	20220811	-16.85	831	20220715	24.07	1090	-5.41	20230704	831	24.07	20230103	1240	-16.85	20220811	831	24.07	20220715	1.22	N	085310	500	399 억		2386275	N	N	0	N	00	N
147	20230705	150558	00	60.00	KOSPI		기계	N	N	N	N	60	N	1029	-15	5	-1.44	542116438	524545	25.51	1046	1052	1025	1357	731	1044	1033.49	2.98	0	-17065	1126	1084	1048	1006	970	1106	1028	400	313	500	750	1	1	79983352	823	7.68	0.68	12	0.66	134.00	1519.00	1240	20220811	-17.02	831	20220715	23.83	1090	-5.60	20230704	831	23.83	20230103	1240	-17.02	20220811	831	23.83	20220715	1.22	N	085310	500	399 억		2386275	N	N	0	N	00	N
148	20230705	140553	00	60.00	KOSPI		기계	N	N	N	N	60	N	1030	-14	5	-1.34	477391474	461698	22.45	1046	1052	1025	1357	731	1044	1033.99	2.98	0	-5837	1126	1084	1048	1006	970	1106	1028	400	313	500	750	1	1	79983352	824	7.69	0.68	12	0.58	134.00	1519.00	1240	20220811	-16.94	831	20220715	23.95	1090	-5.50	20230704	831	23.95	20230103	1240	-16.94	20220811	831	23.95	20220715	1.22	N	085310	500	399 억		2386275	N	N	0	N	00	N
149	20230705	130554	00	60.00	KOSPI		기계	N	N	N	N	60	N	1036	-8	5	-0.77	408462012	394881	19.20	1046	1052	1025	1357	731	1044	1034.39	2.98	0	-3875	1126	1084	1048	1006	970	1106	1028	400	313	500	750	1	1	79983352	829	7.73	0.68	12	0.49	134.00	1519.00	1240	20220811	-16.45	831	20220715	24.67	1090	-4.95	20230704	831	24.67	20230103	1240	-16.45	20220811	831	24.67	20220715	1.22	N	085310	500	399 억		2386275	N	N	0	N	00	N
150	20230705	120552	00	60.00	KOSPI		기계	N	N	N	N	60	N	1028	-16	5	-1.53	344384300	332720	16.18	1046	1052	1025	1357	731	1044	1035.05	2.98	0	1608	1126	1084	1048	1006	970	1106	1028	400	313	500	750	1	1	79983352	822	7.67	0.68	12	0.42	134.00	1519.00	1240	20220811	-17.10	831	20220715	23.71	1090	-5.69	20230704	831	23.71	20230103	1240	-17.10	20220811	831	23.71	20220715	1.22	N	085310	500	399 억		2386275	N	N	0	N	00	N
151	20230705	110558	00	60.00	KOSPI		기계	N	N	N	N	60	N	1027	-17	5	-1.63	275833205	265938	12.93	1046	1052	1027	1357	731	1044	1037.20	2.98	0	17216	1126	1084	1048	1006	970	1106	1028	400	313	500	750	1	1	79983352	821	7.66	0.68	12	0.33	134.00	1519.00	1240	20220811	-17.18	831	20220715	23.59	1090	-5.78	20230704	831	23.59	20230103	1240	-17.18	20220811	831	23.59	20220715	1.22	N	085310	500	399 억		2386275	N	N	0	N	00	N
152	20230705	100554	00	60.00	KOSPI		기계	N	N	N	N	60	N	1037	-7	5	-0.67	174231694	167339	8.14	1046	1052	1031	1357	731	1044	1041.19	2.98	0	9603	1126	1084	1048	1006	970	1106	1028	400	313	500	750	1	1	79983352	829	7.74	0.68	12	0.21	134.00	1519.00	1240	20220811	-16.37	831	20220715	24.79	1090	-4.86	20230704	831	24.79	20230103	1240	-16.37	20220811	831	24.79	20220715	1.22	N	085310	500	399 억		2386275	N	N	0	N	00	N
153	20230705	090553	00	60.00	KOSPI		기계	N	N	N	N	60	N	1046	2	2	0.19	46463602	44436	2.16	1046	1052	1040	1357	731	1044	1045.64	2.98	0	-72	1126	1084	1048	1006	970	1106	1028	400	313	500	750	1	1	79983352	837	7.81	0.69	12	0.06	134.00	1519.00	1240	20220811	-15.65	831	20220715	25.87	1090	-4.04	20230704	831	25.87	20230103	1240	-15.65	20220811	831	25.87	20220715	1.22	N	085310	500	399 억		2386275	N	N	0	N	00	N
154	20230704	160551	00	60.00	KOSPI		기계	N	N	N	N	60	N	1044	33	2	3.26	2144422038	2051176	805.32	1012	1090	1012	1314	708	1011	1045.46	2.72	0	197928	1028	1019	1013	1004	998	1024	1009	400	303	500	720	1	1	79983352	835	7.79	0.69	12	2.56	134.00	1519.00	1240	20220811	-15.81	831	20220715	25.63	1090	-4.22	20230704	831	25.63	20230103	1240	-15.81	20220811	831	25.63	20220715	1.24	N	085310	500	399 억		2178617	N	N	2	N	00	N
155	20230704	150545	00	60.00	KOSPI		기계	N	N	N	N	60	N	1043	32	2	3.17	2013873397	1926275	756.28	1012	1090	1012	1314	708	1011	1045.48	2.72	0	162571	1028	1019	1013	1004	998	1024	1009	400	303	500	720	1	1	79983352	834	7.78	0.69	12	2.41	134.00	1519.00	1240	20220811	-15.89	831	20220715	25.51	1090	-4.31	20230704	831	25.51	20230103	1240	-15.89	20220811	831	25.51	20220715	1.24	N	085310	500	399 억		2178617	N	N	2	N	00	N
156	20230704	140550	00	60.00	KOSPI		기계	N	N	N	N	60	N	1042	31	2	3.07	1843779685	1762823	692.11	1012	1090	1012	1314	708	1011	1045.92	2.72	0	100409	1028	1019	1013	1004	998	1024	1009	400	303	500	720	1	1	79983352	833	7.78	0.69	12	2.20	134.00	1519.00	1240	20220811	-15.97	831	20220715	25.39	1090	-4.40	20230704	831	25.39	20230103	1240	-15.97	20220811	831	25.39	20220715	1.24	N	085310	500	399 억		2178617	N	N	2	N	00	N
157	20230704	130541	00	60.00	KOSPI		기계	N	N	N	N	60	N	1034	23	2	2.27	1737779218	1660583	651.97	1012	1090	1012	1314	708	1011	1046.49	2.72	0	76663	1028	1019	1013	1004	998	1024	1009	400	303	500	720	1	1	79983352	827	7.72	0.68	12	2.08	134.00	1519.00	1240	20220811	-16.61	831	20220715	24.43	1090	-5.14	20230704	831	24.43	20230103	1240	-16.61	20220811	831	24.43	20220715	1.24	N	085310	500	399 억		2178617	N	N	2	N	00	N
158	20230704	120547	00	60.00	KOSPI		기계	N	N	N	N	60	N	1027	16	2	1.58	1570349919	1498673	588.40	1012	1090	1012	1314	708	1011	1047.83	2.72	0	-21891	1028	1019	1013	1004	998	1024	1009	400	303	500	720	1	1	79983352	821	7.66	0.68	12	1.87	134.00	1519.00	1240	20220811	-17.18	831	20220715	23.59	1090	-5.78	20230704	831	23.59	20230103	1240	-17.18	20220811	831	23.59	20220715	1.24	N	085310	500	399 억		2178617	N	N	2	N	00	N
159	20230704	110543	00	60.00	KOSPI		기계	N	N	N	N	60	N	1022	11	2	1.09	137451367	134691	52.88	1012	1030	1012	1314	708	1011	1020.49	2.72	0	21375	1028	1019	1013	1004	998	1024	1009	400	303	500	720	1	1	79983352	817	7.63	0.67	12	0.17	134.00	1519.00	1240	20220811	-17.58	831	20220715	22.98	1050	-2.67	20230616	831	22.98	20230103	1240	-17.58	20220811	831	22.98	20220715	1.24	N	085310	500	399 억		2178617	N	N	2	N	00	N
160	20230704	100541	00	60.00	KOSPI		기계	N	N	N	N	60	N	1012	1	2	0.10	40014843	39403	15.47	1012	1020	1012	1314	708	1011	1015.53	2.72	0	-3696	1028	1019	1013	1004	998	1024	1009	400	303	500	720	1	1	79983352	809	7.55	0.67	12	0.05	134.00	1519.00	1240	20220811	-18.39	831	20220715	21.78	1050	-3.62	20230616	831	21.78	20230103	1240	-18.39	20220811	831	21.78	20220715	1.24	N	085310	500	399 억		2178617	N	N	2	N	00	N
161	20230704	090541	00	60.00	KOSPI		기계	N	N	N	N	60	N	1012	1	2	0.10	10665032	10510	4.13	1012	1018	1012	1314	708	1011	1014.75	2.72	0	-2367	1028	1019	1013	1004	998	1024	1009	400	303	500	720	1	1	79983352	809	7.55	0.67	12	0.01	134.00	1519.00	1240	20220811	-18.39	831	20220715	21.78	1050	-3.62	20230616	831	21.78	20230103	1240	-18.39	20220811	831	21.78	20220715	1.24	N	085310	500	399 억		2178617	N	N	2	N	00	N
162	20230703	160534	00	60.00	KOSPI		기계	N	N	N	N	60	N	1011	4	2	0.40	250689923	246893	114.30	1007	1022	1007	1309	705	1007	1015.38	2.67	0	43959	1026	1016	997	987	968	1021	992	400	302	500	720	1	1	79983352	809	7.54	0.67	12	0.31	134.00	1519.00	1240	20220811	-18.47	831	20220715	21.66	1050	-3.71	20230616	831	21.66	20230103	1240	-18.47	20220811	831	21.66	20220715	1.27	N	085310	500	399 억		2133459	N	N	2	N	00	N
163	20230703	150540	00	60.00	KOSPI		기계	N	N	N	N	60	N	1015	8	2	0.79	227847201	224350	103.86	1007	1022	1007	1309	705	1007	1015.59	2.67	0	41190	1026	1016	997	987	968	1021	992	400	302	500	720	1	1	79983352	812	7.57	0.67	12	0.28	134.00	1519.00	1240	20220811	-18.15	831	20220715	22.14	1050	-3.33	20230616	831	22.14	20230103	1240	-18.15	20220811	831	22.14	20220715	1.27	N	085310	500	399 억		2133459	N	N	0	N	00	N
164	20230703	140540	00	60.00	KOSPI		기계	N	N	N	N	60	N	1015	8	2	0.79	197887971	194740	90.15	1007	1022	1007	1309	705	1007	1016.17	2.67	0	35485	1026	1016	997	987	968	1021	992	400	302	500	720	1	1	79983352	812	7.57	0.67	12	0.24	134.00	1519.00	1240	20220811	-18.15	831	20220715	22.14	1050	-3.33	20230616	831	22.14	20230103	1240	-18.15	20220811	831	22.14	20220715	1.27	N	085310	500	399 억		2133459	N	N	0	N	00	N
165	20230703	130535	00	60.00	KOSPI		기계	N	N	N	N	60	N	1016	9	2	0.89	185028805	182064	84.28	1007	1022	1007	1309	705	1007	1016.29	2.67	0	35534	1026	1016	997	987	968	1021	992	400	302	500	720	1	1	79983352	813	7.58	0.67	12	0.23	134.00	1519.00	1240	20220811	-18.06	831	20220715	22.26	1050	-3.24	20230616	831	22.26	20230103	1240	-18.06	20220811	831	22.26	20220715	1.27	N	085310	500	399 억		2133459	N	N	0	N	00	N
166	20230703	120542	00	60.00	KOSPI		기계	N	N	N	N	60	N	1018	11	2	1.09	151729129	149276	69.11	1007	1022	1007	1309	705	1007	1016.44	2.67	0	37212	1026	1016	997	987	968	1021	992	400	302	500	720	1	1	79983352	814	7.60	0.67	12	0.19	134.00	1519.00	1240	20220811	-17.90	831	20220715	22.50	1050	-3.05	20230616	831	22.50	20230103	1240	-17.90	20220811	831	22.50	20220715	1.27	N	085310	500	399 억		2133459	N	N	0	N	00	N
167	20230703	110536	00	60.00	KOSPI		기계	N	N	N	N	60	N	1020	13	2	1.29	120368262	118402	54.81	1007	1022	1007	1309	705	1007	1016.61	2.67	0	37108	1026	1016	997	987	968	1021	992	400	302	500	720	1	1	79983352	816	7.61	0.67	12	0.15	134.00	1519.00	1240	20220811	-17.74	831	20220715	22.74	1050	-2.86	20230616	831	22.74	20230103	1240	-17.74	20220811	831	22.74	20220715	1.27	N	085310	500	399 억		2133459	N	N	0	N	00	N
168	20230703	100528	00	60.00	KOSPI		기계	N	N	N	N	60	N	1016	9	2	0.89	92810793	91350	42.29	1007	1022	1007	1309	705	1007	1016.00	2.67	0	33263	1026	1016	997	987	968	1021	992	400	302	500	720	1	1	79983352	813	7.58	0.67	12	0.11	134.00	1519.00	1240	20220811	-18.06	831	20220715	22.26	1050	-3.24	20230616	831	22.26	20230103	1240	-18.06	20220811	831	22.26	20220715	1.27	N	085310	500	399 억		2133459	N	N	0	N	00	N
169	20230703	090533	00	60.00	KOSPI		기계	N	N	N	N	60	N	1011	4	2	0.40	22074974	21844	10.11	1007	1015	1007	1309	705	1007	1010.58	2.67	0	14480	1026	1016	997	987	968	1021	992	400	302	500	720	1	1	79983352	809	7.54	0.67	12	0.03	134.00	1519.00	1240	20220811	-18.47	831	20220715	21.66	1050	-3.71	20230616	831	21.66	20230103	1240	-18.47	20220811	831	21.66	20220715	1.27	N	085310	500	399 억		2133459	N	N	0	N	00	N