KissMeData/010660/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	160249	57	100.00	KOSPI		기계	N	N	N	N		N	3650	70	2	1.96	915723345	251869	89.14	3635	3680	3535	4650	2510	3580	3635.70	3.88	0	28847	3756	3667	3546	3457	3336	3712	3502	110	1070	500	2210	5	1	22000000	803	22.53	0.61	12	1.14	162.00	5976.00	8150	20220922	-55.21	2655	20230327	37.48	5580	-34.59	20230619	2655	37.48	20230327	8150	-55.21	20220922	2655	37.48	20230327	6.81	N	010660	500	110 억		854539	N	N	0	N	00	N
3	20230731	150249	57	100.00	KOSPI		기계	N	N	N	N		N	3660	80	2	2.23	823338990	226608	80.20	3635	3680	3535	4650	2510	3580	3633.32	3.88	0	32472	3756	3667	3546	3457	3336	3712	3502	110	1070	500	2210	5	1	22000000	805	22.59	0.61	12	1.03	162.00	5976.00	8150	20220922	-55.09	2655	20230327	37.85	5580	-34.41	20230619	2655	37.85	20230327	8150	-55.09	20220922	2655	37.85	20230327	6.81	N	010660	500	110 억		854539	N	N	0	N	00	N
4	20230731	140248	57	100.00	KOSPI		기계	N	N	N	N		N	3665	85	2	2.37	702157475	193513	68.49	3635	3680	3535	4650	2510	3580	3628.48	3.88	0	28121	3756	3667	3546	3457	3336	3712	3502	110	1070	500	2210	5	1	22000000	806	22.62	0.61	12	0.88	162.00	5976.00	8150	20220922	-55.03	2655	20230327	38.04	5580	-34.32	20230619	2655	38.04	20230327	8150	-55.03	20220922	2655	38.04	20230327	6.81	N	010660	500	110 억		854539	N	N	0	N	00	N
5	20230731	130250	57	100.00	KOSPI		기계	N	N	N	N		N	3670	90	2	2.51	623734065	172103	60.91	3635	3680	3535	4650	2510	3580	3624.19	3.88	0	36929	3756	3667	3546	3457	3336	3712	3502	110	1070	500	2210	5	1	22000000	807	22.65	0.61	12	0.78	162.00	5976.00	8150	20220922	-54.97	2655	20230327	38.23	5580	-34.23	20230619	2655	38.23	20230327	8150	-54.97	20220922	2655	38.23	20230327	6.81	N	010660	500	110 억		854539	N	N	0	N	00	N
6	20230731	120252	57	100.00	KOSPI		기계	N	N	N	N		N	3660	80	2	2.23	560513285	154812	54.79	3635	3665	3535	4650	2510	3580	3620.61	3.88	0	32242	3756	3667	3546	3457	3336	3712	3502	110	1070	500	2210	5	1	22000000	805	22.59	0.61	12	0.70	162.00	5976.00	8150	20220922	-55.09	2655	20230327	37.85	5580	-34.41	20230619	2655	37.85	20230327	8150	-55.09	20220922	2655	37.85	20230327	6.81	N	010660	500	110 억		854539	N	N	0	N	00	N
7	20230731	110251	57	100.00	KOSPI		기계	N	N	N	N		N	3630	50	2	1.40	445793530	123342	43.65	3635	3650	3535	4650	2510	3580	3614.29	3.88	0	9563	3756	3667	3546	3457	3336	3712	3502	110	1070	500	2210	5	1	22000000	799	22.41	0.61	12	0.56	162.00	5976.00	8150	20220922	-55.46	2655	20230327	36.72	5580	-34.95	20230619	2655	36.72	20230327	8150	-55.46	20220922	2655	36.72	20230327	6.81	N	010660	500	110 억		854539	N	N	0	N	00	N
8	20230731	100252	57	100.00	KOSPI		기계	N	N	N	N		N	3615	35	2	0.98	255171400	70917	25.10	3635	3640	3535	4650	2510	3580	3598.17	3.88	0	-5159	3756	3667	3546	3457	3336	3712	3502	110	1070	500	2210	5	1	22000000	795	22.31	0.60	12	0.32	162.00	5976.00	8150	20220922	-55.64	2655	20230327	36.16	5580	-35.22	20230619	2655	36.16	20230327	8150	-55.64	20220922	2655	36.16	20230327	6.81	N	010660	500	110 억		854539	N	N	0	N	00	N
9	20230731	090248	57	100.00	KOSPI		기계	N	N	N	N		N	3635	55	2	1.54	5099905	1403	0.50	3635	3635	3635	4650	2510	3580	3635.00	3.88	0	-1122	3756	3667	3546	3457	3336	3712	3502	110	1070	500	2210	5	1	22000000	800	22.44	0.61	12	0.01	162.00	5976.00	8150	20220922	-55.40	2655	20230327	36.91	5580	-34.86	20230619	2655	36.91	20230327	8150	-55.40	20220922	2655	36.91	20230327	6.81	N	010660	500	110 억		854539	N	N	0	N	00	N
10	20230728	160250	57	100.00	KOSPI		기계	N	N	N	N		N	3580	125	2	3.62	994129905	279024	74.53	3430	3635	3425	4490	2420	3455	3562.96	3.72	0	35107	3615	3535	3440	3360	3265	3575	3400	110	1035	500	2140	5	1	22000000	788	22.10	0.60	12	1.27	162.00	5976.00	8150	20220922	-56.07	2610	20220727	37.16	5580	-35.84	20230619	2655	34.84	20230327	8150	-56.07	20220922	2655	34.84	20230327	7.27	N	010660	500	110 억		818862	N	N	0	N	00	N
11	20230728	150249	57	100.00	KOSPI		기계	N	N	N	N		N	3600	145	2	4.20	899257695	252526	67.46	3430	3635	3425	4490	2420	3455	3561.20	3.72	0	41381	3615	3535	3440	3360	3265	3575	3400	110	1035	500	2140	5	1	22000000	792	22.22	0.60	12	1.15	162.00	5976.00	8150	20220922	-55.83	2610	20220727	37.93	5580	-35.48	20230619	2655	35.59	20230327	8150	-55.83	20220922	2655	35.59	20230327	7.27	N	010660	500	110 억		818862	N	N	0	N	00	N
12	20230728	140248	57	100.00	KOSPI		기계	N	N	N	N		N	3630	175	2	5.07	812500050	228477	61.03	3430	3635	3425	4490	2420	3455	3556.32	3.72	0	46887	3615	3535	3440	3360	3265	3575	3400	110	1035	500	2140	5	1	22000000	799	22.41	0.61	12	1.04	162.00	5976.00	8150	20220922	-55.46	2610	20220727	39.08	5580	-34.95	20230619	2655	36.72	20230327	8150	-55.46	20220922	2655	36.72	20230327	7.27	N	010660	500	110 억		818862	N	N	0	N	00	N
13	20230728	130249	57	100.00	KOSPI		기계	N	N	N	N		N	3615	160	2	4.63	742453735	209169	55.87	3430	3635	3425	4490	2420	3455	3549.71	3.72	0	41860	3615	3535	3440	3360	3265	3575	3400	110	1035	500	2140	5	1	22000000	795	22.31	0.60	12	0.95	162.00	5976.00	8150	20220922	-55.64	2610	20220727	38.51	5580	-35.22	20230619	2655	36.16	20230327	8150	-55.64	20220922	2655	36.16	20230327	7.27	N	010660	500	110 억		818862	N	N	0	N	00	N
14	20230728	120247	57	100.00	KOSPI		기계	N	N	N	N		N	3610	155	2	4.49	658870090	186076	49.71	3430	3625	3425	4490	2420	3455	3541.04	3.72	0	36588	3615	3535	3440	3360	3265	3575	3400	110	1035	500	2140	5	1	22000000	794	22.28	0.60	12	0.85	162.00	5976.00	8150	20220922	-55.71	2610	20220727	38.31	5580	-35.30	20230619	2655	35.97	20230327	8150	-55.71	20220922	2655	35.97	20230327	7.27	N	010660	500	110 억		818862	N	N	0	N	00	N
15	20230728	110250	57	100.00	KOSPI		기계	N	N	N	N		N	3575	120	2	3.47	482990650	137225	36.66	3430	3580	3425	4490	2420	3455	3519.87	3.72	0	29520	3615	3535	3440	3360	3265	3575	3400	110	1035	500	2140	5	1	22000000	787	22.07	0.60	12	0.62	162.00	5976.00	8150	20220922	-56.13	2610	20220727	36.97	5580	-35.93	20230619	2655	34.65	20230327	8150	-56.13	20220922	2655	34.65	20230327	7.27	N	010660	500	110 억		818862	N	N	0	N	00	N
16	20230728	100249	57	100.00	KOSPI		기계	N	N	N	N		N	3520	65	2	1.88	291779855	83340	22.26	3430	3535	3425	4490	2420	3455	3501.28	3.72	0	7085	3615	3535	3440	3360	3265	3575	3400	110	1035	500	2140	5	1	22000000	774	21.73	0.59	12	0.38	162.00	5976.00	8150	20220922	-56.81	2610	20220727	34.87	5580	-36.92	20230619	2655	32.58	20230327	8150	-56.81	20220922	2655	32.58	20230327	7.27	N	010660	500	110 억		818862	N	N	0	N	00	N
17	20230728	090249	57	100.00	KOSPI		기계	N	N	N	N		N	3445	-10	5	-0.29	20973655	6111	1.63	3430	3450	3425	4490	2420	3455	3430.65	3.72	0	974	3615	3535	3440	3360	3265	3575	3400	110	1035	500	2140	5	1	22000000	758	21.27	0.58	12	0.03	162.00	5976.00	8150	20220922	-57.73	2610	20220727	31.99	5580	-38.26	20230619	2655	29.76	20230327	8150	-57.73	20220922	2655	29.76	20230327	7.27	N	010660	500	110 억		818862	N	N	0	N	00	N
18	20230727	160250	57	100.00	KOSPI		기계	N	N	N	N		N	3455	75	2	2.22	1260331605	365320	42.11	3345	3520	3345	4390	2370	3380	3449.94	3.45	231758	61423	3713	3546	3393	3226	3073	3470	3150	110	1010	500	2090	5	1	22000000	760	21.33	0.58	12	1.66	162.00	5976.00	8150	20220922	-57.61	2550	20220726	35.49	5580	-38.08	20230619	2655	30.13	20230327	8150	-57.61	20220922	2610	32.38	20220727	7.42	N	010660	500	110 억		759026	N	N	0	N	00	N
19	20230727	150247	57	100.00	KOSPI		기계	N	N	N	N		N	3465	85	2	2.51	1071674735	310734	35.82	3345	3520	3345	4390	2370	3380	3448.85	3.45	231758	64687	3713	3546	3393	3226	3073	3470	3150	110	1010	500	2090	5	1	22000000	762	21.39	0.58	12	1.41	162.00	5976.00	8150	20220922	-57.48	2550	20220726	35.88	5580	-37.90	20230619	2655	30.51	20230327	8150	-57.48	20220922	2610	32.76	20220727	7.42	N	010660	500	110 억		759026	N	N	0	N	00	N
20	20230727	140247	57	100.00	KOSPI		기계	N	N	N	N		N	3500	120	2	3.55	942593790	273549	31.53	3345	3520	3345	4390	2370	3380	3445.80	3.45	231758	66464	3713	3546	3393	3226	3073	3470	3150	110	1010	500	2090	5	1	22000000	770	21.60	0.59	12	1.24	162.00	5976.00	8150	20220922	-57.06	2550	20220726	37.25	5580	-37.28	20230619	2655	31.83	20230327	8150	-57.06	20220922	2610	34.10	20220727	7.42	N	010660	500	110 억		759026	N	N	0	N	00	N
21	20230727	130248	57	100.00	KOSPI		기계	N	N	N	N		N	3490	110	2	3.25	863643710	250875	28.92	3345	3520	3345	4390	2370	3380	3442.53	3.45	231758	55973	3713	3546	3393	3226	3073	3470	3150	110	1010	500	2090	5	1	22000000	768	21.54	0.58	12	1.14	162.00	5976.00	8150	20220922	-57.18	2550	20220726	36.86	5580	-37.46	20230619	2655	31.45	20230327	8150	-57.18	20220922	2610	33.72	20220727	7.42	N	010660	500	110 억		759026	N	N	0	N	00	N
22	20230727	120248	57	100.00	KOSPI		기계	N	N	N	N		N	3475	95	2	2.81	760567730	221155	25.49	3345	3520	3345	4390	2370	3380	3439.07	3.45	231758	57195	3713	3546	3393	3226	3073	3470	3150	110	1010	500	2090	5	1	22000000	765	21.45	0.58	12	1.01	162.00	5976.00	8150	20220922	-57.36	2550	20220726	36.27	5580	-37.72	20230619	2655	30.89	20230327	8150	-57.36	20220922	2610	33.14	20220727	7.42	N	010660	500	110 억		759026	N	N	0	N	00	N
23	20230727	110248	57	100.00	KOSPI		기계	N	N	N	N		N	3500	120	2	3.55	648451140	188997	21.79	3345	3520	3345	4390	2370	3380	3431.01	3.45	231758	51335	3713	3546	3393	3226	3073	3470	3150	110	1010	500	2090	5	1	22000000	770	21.60	0.59	12	0.86	162.00	5976.00	8150	20220922	-57.06	2550	20220726	37.25	5580	-37.28	20230619	2655	31.83	20230327	8150	-57.06	20220922	2610	34.10	20220727	7.42	N	010660	500	110 억		759026	N	N	0	N	00	N
24	20230727	100248	57	100.00	KOSPI		기계	N	N	N	N		N	3455	75	2	2.22	461088835	135149	15.58	3345	3465	3345	4390	2370	3380	3411.71	3.45	231758	31359	3713	3546	3393	3226	3073	3470	3150	110	1010	500	2090	5	1	22000000	760	21.33	0.58	12	0.61	162.00	5976.00	8150	20220922	-57.61	2550	20220726	35.49	5580	-38.08	20230619	2655	30.13	20230327	8150	-57.61	20220922	2610	32.38	20220727	7.42	N	010660	500	110 억		759026	N	N	0	N	00	N
25	20230727	090248	57	100.00	KOSPI		기계	N	N	N	N		N	3435	55	2	1.63	172729090	51117	5.89	3345	3435	3345	4390	2370	3380	3379.09	3.45	231758	17182	3713	3546	3393	3226	3073	3470	3150	110	1010	500	2090	5	1	22000000	756	21.20	0.57	12	0.23	162.00	5976.00	8150	20220922	-57.85	2550	20220726	34.71	5580	-38.44	20230619	2655	29.38	20230327	8150	-57.85	20220922	2610	31.61	20220727	7.42	N	010660	500	110 억		759026	N	N	0	N	00	N
26	20230726	160247	57	100.00	KOSPI		기계	N	N	N	N		N	3380	-165	5	-4.65	2895913210	856073	268.07	3545	3560	3240	4605	2485	3545	3382.79	2.40	0	229811	3688	3616	3573	3501	3458	3595	3480	110	1060	500	2190	5	1	22000000	744	20.86	0.57	12	3.89	162.00	5976.00	8150	20220922	-58.53	2550	20220726	32.55	5580	-39.43	20230619	2655	27.31	20230327	8150	-58.53	20220922	2550	32.55	20220726	7.66	N	010660	500	110 억		527268	N	N	0	N	00	N
27	20230726	150249	57	100.00	KOSPI		기계	N	N	N	N		N	3400	-145	5	-4.09	2700981635	798346	249.99	3545	3560	3240	4605	2485	3545	3383.22	2.40	0	225561	3688	3616	3573	3501	3458	3595	3480	110	1060	500	2190	5	1	22000000	748	20.99	0.57	12	3.63	162.00	5976.00	8150	20220922	-58.28	2550	20220726	33.33	5580	-39.07	20230619	2655	28.06	20230327	8150	-58.28	20220922	2550	33.33	20220726	7.66	N	010660	500	110 억		527268	N	N	0	N	00	N
28	20230726	140248	57	100.00	KOSPI		기계	N	N	N	N		N	3350	-195	5	-5.50	2321339875	685696	214.72	3545	3560	3240	4605	2485	3545	3385.38	2.40	0	190095	3688	3616	3573	3501	3458	3595	3480	110	1060	500	2190	5	1	22000000	737	20.68	0.56	12	3.12	162.00	5976.00	8150	20220922	-58.90	2550	20220726	31.37	5580	-39.96	20230619	2655	26.18	20230327	8150	-58.90	20220922	2550	31.37	20220726	7.66	N	010660	500	110 억		527268	N	N	0	N	00	N
29	20230726	130246	57	100.00	KOSPI		기계	N	N	N	N		N	3370	-175	5	-4.94	1960814215	578127	181.03	3545	3560	3240	4605	2485	3545	3391.67	2.40	0	153531	3688	3616	3573	3501	3458	3595	3480	110	1060	500	2190	5	1	22000000	741	20.80	0.56	12	2.63	162.00	5976.00	8150	20220922	-58.65	2550	20220726	32.16	5580	-39.61	20230619	2655	26.93	20230327	8150	-58.65	20220922	2550	32.16	20220726	7.66	N	010660	500	110 억		527268	N	N	0	N	00	N
30	20230726	120247	57	100.00	KOSPI		기계	N	N	N	N		N	3375	-170	5	-4.80	1762842430	519413	162.65	3545	3560	3240	4605	2485	3545	3393.91	2.40	0	150009	3688	3616	3573	3501	3458	3595	3480	110	1060	500	2190	5	1	22000000	743	20.83	0.56	12	2.36	162.00	5976.00	8150	20220922	-58.59	2550	20220726	32.35	5580	-39.52	20230619	2655	27.12	20230327	8150	-58.59	20220922	2550	32.35	20220726	7.66	N	010660	500	110 억		527268	N	N	0	N	00	N
31	20230726	110246	57	100.00	KOSPI		기계	N	N	N	N		N	3360	-185	5	-5.22	1387895290	409053	128.09	3545	3560	3240	4605	2485	3545	3392.95	2.40	0	152561	3688	3616	3573	3501	3458	3595	3480	110	1060	500	2190	5	1	22000000	739	20.74	0.56	12	1.86	162.00	5976.00	8150	20220922	-58.77	2550	20220726	31.76	5580	-39.78	20230619	2655	26.55	20230327	8150	-58.77	20220922	2550	31.76	20220726	7.66	N	010660	500	110 억		527268	N	N	0	N	00	N
32	20230726	100248	57	100.00	KOSPI		기계	N	N	N	N		N	3410	-135	5	-3.81	763007815	222118	69.55	3545	3560	3350	4605	2485	3545	3435.15	2.40	0	50203	3688	3616	3573	3501	3458	3595	3480	110	1060	500	2190	5	1	22000000	750	21.05	0.57	12	1.01	162.00	5976.00	8150	20220922	-58.16	2550	20220726	33.73	5580	-38.89	20230619	2655	28.44	20230327	8150	-58.16	20220922	2550	33.73	20220726	7.66	N	010660	500	110 억		527268	N	N	0	N	00	N
33	20230726	090246	57	100.00	KOSPI		기계	N	N	N	N		N	3525	-20	5	-0.56	25678560	7250	2.27	3545	3560	3525	4605	2485	3545	3541.87	2.40	0	-2484	3688	3616	3573	3501	3458	3595	3480	110	1060	500	2190	5	1	22000000	776	21.76	0.59	12	0.03	162.00	5976.00	8150	20220922	-56.75	2550	20220726	38.24	5580	-36.83	20230619	2655	32.77	20230327	8150	-56.75	20220922	2550	38.24	20220726	7.66	N	010660	500	110 억		527268	N	N	0	N	00	N
34	20230725	160245	57	100.00	KOSPI		기계	N	N	N	N		N	3545	-50	5	-1.39	1108897670	310413	74.11	3575	3645	3530	4670	2520	3595	3572.32	2.12	0	58546	3691	3642	3576	3527	3461	3610	3495	110	1075	500	2220	5	1	22000000	780	21.88	0.59	12	1.41	162.00	5976.00	8150	20220922	-56.50	2530	20220722	40.12	5580	-36.47	20230619	2655	33.52	20230327	8150	-56.50	20220922	2550	39.02	20220726	7.63	N	010660	500	110 억		466751	N	N	0	N	00	N
35	20230725	150243	57	100.00	KOSPI		기계	N	N	N	N		N	3550	-45	5	-1.25	958979480	268134	64.01	3575	3645	3530	4670	2520	3595	3576.47	2.12	0	60461	3691	3642	3576	3527	3461	3610	3495	110	1075	500	2220	5	1	22000000	781	21.91	0.59	12	1.22	162.00	5976.00	8150	20220922	-56.44	2530	20220722	40.32	5580	-36.38	20230619	2655	33.71	20230327	8150	-56.44	20220922	2550	39.22	20220726	7.63	N	010660	500	110 억		466751	N	N	0	N	00	N
36	20230725	140244	57	100.00	KOSPI		기계	N	N	N	N		N	3550	-45	5	-1.25	665833030	185297	44.24	3575	3645	3550	4670	2520	3595	3593.33	2.12	0	37986	3691	3642	3576	3527	3461	3610	3495	110	1075	500	2220	5	1	22000000	781	21.91	0.59	12	0.84	162.00	5976.00	8150	20220922	-56.44	2530	20220722	40.32	5580	-36.38	20230619	2655	33.71	20230327	8150	-56.44	20220922	2550	39.22	20220726	7.63	N	010660	500	110 억		466751	N	N	0	N	00	N
37	20230725	130245	57	100.00	KOSPI		기계	N	N	N	N		N	3580	-15	5	-0.42	565420845	157181	37.52	3575	3645	3550	4670	2520	3595	3597.26	2.12	0	44164	3691	3642	3576	3527	3461	3610	3495	110	1075	500	2220	5	1	22000000	788	22.10	0.60	12	0.71	162.00	5976.00	8150	20220922	-56.07	2530	20220722	41.50	5580	-35.84	20230619	2655	34.84	20230327	8150	-56.07	20220922	2550	40.39	20220726	7.63	N	010660	500	110 억		466751	N	N	0	N	00	N
38	20230725	120246	57	100.00	KOSPI		기계	N	N	N	N		N	3580	-15	5	-0.42	500107490	138986	33.18	3575	3645	3550	4670	2520	3595	3598.27	2.12	0	33336	3691	3642	3576	3527	3461	3610	3495	110	1075	500	2220	5	1	22000000	788	22.10	0.60	12	0.63	162.00	5976.00	8150	20220922	-56.07	2530	20220722	41.50	5580	-35.84	20230619	2655	34.84	20230327	8150	-56.07	20220922	2550	40.39	20220726	7.63	N	010660	500	110 억		466751	N	N	0	N	00	N
39	20230725	110245	57	100.00	KOSPI		기계	N	N	N	N		N	3575	-20	5	-0.56	421966030	117180	27.97	3575	3645	3550	4670	2520	3595	3601.02	2.12	0	25098	3691	3642	3576	3527	3461	3610	3495	110	1075	500	2220	5	1	22000000	787	22.07	0.60	12	0.53	162.00	5976.00	8150	20220922	-56.13	2530	20220722	41.30	5580	-35.93	20230619	2655	34.65	20230327	8150	-56.13	20220922	2550	40.20	20220726	7.63	N	010660	500	110 억		466751	N	N	0	N	00	N
40	20230725	100244	57	100.00	KOSPI		기계	N	N	N	N		N	3610	15	2	0.42	304874750	84561	20.19	3575	3645	3550	4670	2520	3595	3605.42	2.12	0	21358	3691	3642	3576	3527	3461	3610	3495	110	1075	500	2220	5	1	22000000	794	22.28	0.60	12	0.38	162.00	5976.00	8150	20220922	-55.71	2530	20220722	42.69	5580	-35.30	20230619	2655	35.97	20230327	8150	-55.71	20220922	2550	41.57	20220726	7.63	N	010660	500	110 억		466751	N	N	0	N	00	N
41	20230725	090245	57	100.00	KOSPI		기계	N	N	N	N		N	3600	5	2	0.14	52091220	14493	3.46	3575	3625	3575	4670	2520	3595	3594.22	2.12	0	5222	3691	3642	3576	3527	3461	3610	3495	110	1075	500	2220	5	1	22000000	792	22.22	0.60	12	0.07	162.00	5976.00	8150	20220922	-55.83	2530	20220722	42.29	5580	-35.48	20230619	2655	35.59	20230327	8150	-55.83	20220922	2550	41.18	20220726	7.63	N	010660	500	110 억		466751	N	N	0	N	00	N
42	20230724	160245	57	100.00	KOSPI		기계	N	N	N	N		N	3595	-40	5	-1.10	1489570055	415915	133.78	3610	3625	3510	4725	2545	3635	3581.39	1.68	0	95614	3768	3701	3668	3601	3568	3685	3585	110	1090	500	2250	5	1	22000000	791	22.19	0.60	12	1.89	162.00	5976.00	8150	20220922	-55.89	2505	20220721	43.51	5580	-35.57	20230619	2655	35.40	20230327	8150	-55.89	20220922	2550	40.98	20220726	7.76	N	010660	500	110 억		369583	N	N	0	N	00	N
43	20230724	150244	57	100.00	KOSPI		기계	N	N	N	N		N	3615	-20	5	-0.55	1373263465	383599	123.38	3610	3625	3510	4725	2545	3635	3579.95	1.68	0	90350	3768	3701	3668	3601	3568	3685	3585	110	1090	500	2250	5	1	22000000	795	22.31	0.60	12	1.74	162.00	5976.00	8150	20220922	-55.64	2505	20220721	44.31	5580	-35.22	20230619	2655	36.16	20230327	8150	-55.64	20220922	2550	41.76	20220726	7.76	N	010660	500	110 억		369583	N	N	0	N	00	N
44	20230724	140242	57	100.00	KOSPI		기계	N	N	N	N		N	3595	-40	5	-1.10	1205446440	337014	108.40	3610	3625	3510	4725	2545	3635	3576.84	1.68	0	72255	3768	3701	3668	3601	3568	3685	3585	110	1090	500	2250	5	1	22000000	791	22.19	0.60	12	1.53	162.00	5976.00	8150	20220922	-55.89	2505	20220721	43.51	5580	-35.57	20230619	2655	35.40	20230327	8150	-55.89	20220922	2550	40.98	20220726	7.76	N	010660	500	110 억		369583	N	N	0	N	00	N
45	20230724	130244	57	100.00	KOSPI		기계	N	N	N	N		N	3585	-50	5	-1.38	1003175615	280469	90.21	3610	3625	3510	4725	2545	3635	3576.78	1.68	0	53972	3768	3701	3668	3601	3568	3685	3585	110	1090	500	2250	5	1	22000000	789	22.13	0.60	12	1.27	162.00	5976.00	8150	20220922	-56.01	2505	20220721	43.11	5580	-35.75	20230619	2655	35.03	20230327	8150	-56.01	20220922	2550	40.59	20220726	7.76	N	010660	500	110 억		369583	N	N	0	N	00	N
46	20230724	120243	57	100.00	KOSPI		기계	N	N	N	N		N	3575	-60	5	-1.65	886206555	247786	79.70	3610	3625	3510	4725	2545	3635	3576.50	1.68	0	52989	3768	3701	3668	3601	3568	3685	3585	110	1090	500	2250	5	1	22000000	787	22.07	0.60	12	1.13	162.00	5976.00	8150	20220922	-56.13	2505	20220721	42.71	5580	-35.93	20230619	2655	34.65	20230327	8150	-56.13	20220922	2550	40.20	20220726	7.76	N	010660	500	110 억		369583	N	N	0	N	00	N
47	20230724	110245	57	100.00	KOSPI		기계	N	N	N	N		N	3565	-70	5	-1.93	615456660	172494	55.48	3610	3625	3510	4725	2545	3635	3567.99	1.68	0	43666	3768	3701	3668	3601	3568	3685	3585	110	1090	500	2250	5	1	22000000	784	22.01	0.60	12	0.78	162.00	5976.00	8150	20220922	-56.26	2505	20220721	42.32	5580	-36.11	20230619	2655	34.27	20230327	8150	-56.26	20220922	2550	39.80	20220726	7.76	N	010660	500	110 억		369583	N	N	0	N	00	N
48	20230724	100242	57	100.00	KOSPI		기계	N	N	N	N		N	3580	-55	5	-1.51	464278970	130256	41.90	3610	3625	3510	4725	2545	3635	3564.36	1.68	0	41698	3768	3701	3668	3601	3568	3685	3585	110	1090	500	2250	5	1	22000000	788	22.10	0.60	12	0.59	162.00	5976.00	8150	20220922	-56.07	2505	20220721	42.91	5580	-35.84	20230619	2655	34.84	20230327	8150	-56.07	20220922	2550	40.39	20220726	7.76	N	010660	500	110 억		369583	N	N	0	N	00	N
49	20230724	090243	57	100.00	KOSPI		기계	N	N	N	N		N	3585	-50	5	-1.38	66160850	18411	5.92	3610	3625	3575	4725	2545	3635	3593.55	1.68	0	-254	3768	3701	3668	3601	3568	3685	3585	110	1090	500	2250	5	1	22000000	789	22.13	0.60	12	0.08	162.00	5976.00	8150	20220922	-56.01	2505	20220721	43.11	5580	-35.75	20230619	2655	35.03	20230327	8150	-56.01	20220922	2550	40.59	20220726	7.76	N	010660	500	110 억		369583	N	N	0	N	00	N
50	20230721	160242	57	100.00	KOSPI		기계	N	N	N	N		N	3635	-95	5	-2.55	1077951855	293488	49.56	3730	3735	3635	4845	2615	3730	3673.11	1.67	0	3095	3846	3787	3731	3672	3616	3760	3645	110	1115	500	2310	5	1	22000000	800	22.44	0.61	12	1.33	162.00	5976.00	8150	20220922	-55.40	2505	20220721	45.11	5580	-34.86	20230619	2655	36.91	20230327	8150	-55.40	20220922	2505	45.11	20220721	7.98	N	010660	500	110 억		366572	N	N	1	N	00	N
51	20230721	150244	57	100.00	KOSPI		기계	N	N	N	N		N	3660	-70	5	-1.88	866917475	235538	39.77	3730	3735	3650	4845	2615	3730	3680.57	1.67	0	1703	3846	3787	3731	3672	3616	3760	3645	110	1115	500	2310	5	1	22000000	805	22.59	0.61	12	1.07	162.00	5976.00	8150	20220922	-55.09	2505	20220721	46.11	5580	-34.41	20230619	2655	37.85	20230327	8150	-55.09	20220922	2505	46.11	20220721	7.98	N	010660	500	110 억		366572	N	N	1	N	00	N
52	20230721	140242	57	100.00	KOSPI		기계	N	N	N	N		N	3690	-40	5	-1.07	691493150	187633	31.68	3730	3735	3650	4845	2615	3730	3685.33	1.67	0	13687	3846	3787	3731	3672	3616	3760	3645	110	1115	500	2310	5	1	22000000	812	22.78	0.62	12	0.85	162.00	5976.00	8150	20220922	-54.72	2505	20220721	47.31	5580	-33.87	20230619	2655	38.98	20230327	8150	-54.72	20220922	2505	47.31	20220721	7.98	N	010660	500	110 억		366572	N	N	1	N	00	N
53	20230721	130241	57	100.00	KOSPI		기계	N	N	N	N		N	3690	-40	5	-1.07	626941295	170098	28.72	3730	3735	3650	4845	2615	3730	3685.74	1.67	0	14228	3846	3787	3731	3672	3616	3760	3645	110	1115	500	2310	5	1	22000000	812	22.78	0.62	12	0.77	162.00	5976.00	8150	20220922	-54.72	2505	20220721	47.31	5580	-33.87	20230619	2655	38.98	20230327	8150	-54.72	20220922	2505	47.31	20220721	7.98	N	010660	500	110 억		366572	N	N	1	N	00	N
54	20230721	120244	57	100.00	KOSPI		기계	N	N	N	N		N	3710	-20	5	-0.54	560632610	152172	25.70	3730	3735	3650	4845	2615	3730	3684.18	1.67	0	14304	3846	3787	3731	3672	3616	3760	3645	110	1115	500	2310	5	1	22000000	816	22.90	0.62	12	0.69	162.00	5976.00	8150	20220922	-54.48	2505	20220721	48.10	5580	-33.51	20230619	2655	39.74	20230327	8150	-54.48	20220922	2505	48.10	20220721	7.98	N	010660	500	110 억		366572	N	N	1	N	00	N
55	20230721	110244	57	100.00	KOSPI		기계	N	N	N	N		N	3725	-5	5	-0.13	468485880	127389	21.51	3730	3730	3650	4845	2615	3730	3677.57	1.67	0	13866	3846	3787	3731	3672	3616	3760	3645	110	1115	500	2310	5	1	22000000	820	22.99	0.62	12	0.58	162.00	5976.00	8150	20220922	-54.29	2505	20220721	48.70	5580	-33.24	20230619	2655	40.30	20230327	8150	-54.29	20220922	2505	48.70	20220721	7.98	N	010660	500	110 억		366572	N	N	1	N	00	N
56	20230721	100244	57	100.00	KOSPI		기계	N	N	N	N		N	3675	-55	5	-1.47	331425230	90241	15.24	3730	3730	3650	4845	2615	3730	3672.62	1.67	0	5718	3846	3787	3731	3672	3616	3760	3645	110	1115	500	2310	5	1	22000000	809	22.69	0.61	12	0.41	162.00	5976.00	8150	20220922	-54.91	2505	20220721	46.71	5580	-34.14	20230619	2655	38.42	20230327	8150	-54.91	20220922	2505	46.71	20220721	7.98	N	010660	500	110 억		366572	N	N	1	N	00	N
57	20230721	090244	57	100.00	KOSPI		기계	N	N	N	N		N	3675	-55	5	-1.47	61618925	16644	2.81	3730	3730	3665	4845	2615	3730	3702.04	1.67	0	-8186	3846	3787	3731	3672	3616	3760	3645	110	1115	500	2310	5	1	22000000	809	22.69	0.61	12	0.08	162.00	5976.00	8150	20220922	-54.91	2505	20220721	46.71	5580	-34.14	20230619	2655	38.42	20230327	8150	-54.91	20220922	2505	46.71	20220721	7.98	N	010660	500	110 억		366572	N	N	1	N	00	N
58	20230720	160243	57	100.00	KOSPI		기계	N	N	N	N		N	3730	-20	5	-0.53	2181182645	587080	103.30	3750	3790	3675	4875	2625	3750	3715.23	1.18	0	107071	3930	3840	3740	3650	3550	3790	3600	110	1125	500	2320	5	1	22000000	821	23.02	0.62	12	2.67	162.00	5976.00	8150	20220922	-54.23	2495	20220719	49.50	5580	-33.15	20230619	2655	40.49	20230327	8150	-54.23	20220922	2505	48.90	20220721	7.98	N	010660	500	110 억		259022	N	N	1	N	00	N
59	20230720	150242	57	100.00	KOSPI		기계	N	N	N	N		N	3730	-20	5	-0.53	2034901005	547805	96.39	3750	3790	3675	4875	2625	3750	3714.62	1.18	0	89882	3930	3840	3740	3650	3550	3790	3600	110	1125	500	2320	5	1	22000000	821	23.02	0.62	12	2.49	162.00	5976.00	8150	20220922	-54.23	2495	20220719	49.50	5580	-33.15	20230619	2655	40.49	20230327	8150	-54.23	20220922	2505	48.90	20220721	7.98	N	010660	500	110 억		259022	N	N	164	N	00	N
60	20230720	140241	57	100.00	KOSPI		기계	N	N	N	N		N	3700	-50	5	-1.33	1778087540	478345	84.17	3750	3790	3680	4875	2625	3750	3717.14	1.18	0	76733	3930	3840	3740	3650	3550	3790	3600	110	1125	500	2320	5	1	22000000	814	22.84	0.62	12	2.17	162.00	5976.00	8150	20220922	-54.60	2495	20220719	48.30	5580	-33.69	20230619	2655	39.36	20230327	8150	-54.60	20220922	2505	47.70	20220721	7.98	N	010660	500	110 억		259022	N	N	164	N	00	N
61	20230720	130241	57	100.00	KOSPI		기계	N	N	N	N		N	3715	-35	5	-0.93	1576855385	423852	74.58	3750	3790	3680	4875	2625	3750	3720.27	1.18	0	78080	3930	3840	3740	3650	3550	3790	3600	110	1125	500	2320	5	1	22000000	817	22.93	0.62	12	1.93	162.00	5976.00	8150	20220922	-54.42	2495	20220719	48.90	5580	-33.42	20230619	2655	39.92	20230327	8150	-54.42	20220922	2505	48.30	20220721	7.98	N	010660	500	110 억		259022	N	N	164	N	00	N
62	20230720	120244	57	100.00	KOSPI		기계	N	N	N	N		N	3705	-45	5	-1.20	1279190080	343369	60.42	3750	3790	3685	4875	2625	3750	3725.38	1.18	0	93918	3930	3840	3740	3650	3550	3790	3600	110	1125	500	2320	5	1	22000000	815	22.87	0.62	12	1.56	162.00	5976.00	8150	20220922	-54.54	2495	20220719	48.50	5580	-33.60	20230619	2655	39.55	20230327	8150	-54.54	20220922	2505	47.90	20220721	7.98	N	010660	500	110 억		259022	N	N	164	N	00	N
63	20230720	110242	57	100.00	KOSPI		기계	N	N	N	N		N	3715	-35	5	-0.93	934258760	250078	44.00	3750	3790	3685	4875	2625	3750	3735.84	1.18	0	50031	3930	3840	3740	3650	3550	3790	3600	110	1125	500	2320	5	1	22000000	817	22.93	0.62	12	1.14	162.00	5976.00	8150	20220922	-54.42	2495	20220719	48.90	5580	-33.42	20230619	2655	39.92	20230327	8150	-54.42	20220922	2505	48.30	20220721	7.98	N	010660	500	110 억		259022	N	N	164	N	00	N
64	20230720	100240	57	100.00	KOSPI		기계	N	N	N	N		N	3760	10	2	0.27	494482080	131785	23.19	3750	3790	3690	4875	2625	3750	3752.20	1.18	0	28074	3930	3840	3740	3650	3550	3790	3600	110	1125	500	2320	5	1	22000000	827	23.21	0.63	12	0.60	162.00	5976.00	8150	20220922	-53.87	2495	20220719	50.70	5580	-32.62	20230619	2655	41.62	20230327	8150	-53.87	20220922	2505	50.10	20220721	7.98	N	010660	500	110 억		259022	N	N	164	N	00	N
65	20230720	090241	57	100.00	KOSPI		기계	N	N	N	N		N	3725	-25	5	-0.67	52447025	14025	2.47	3750	3750	3725	4875	2625	3750	3739.20	1.18	0	250	3930	3840	3740	3650	3550	3790	3600	110	1125	500	2320	5	1	22000000	820	22.99	0.62	12	0.06	162.00	5976.00	8150	20220922	-54.29	2495	20220719	49.30	5580	-33.24	20230619	2655	40.30	20230327	8150	-54.29	20220922	2505	48.70	20220721	7.98	N	010660	500	110 억		259022	N	N	164	N	00	N
66	20230719	160246	57	100.00	KOSPI		기계	N	N	N	N		N	3750	-80	5	-2.09	2082279405	558590	45.10	3800	3830	3640	4975	2685	3830	3727.49	0.57	0	132400	4233	4031	3903	3701	3573	3967	3637	110	1145	500	2370	5	1	22000000	825	23.15	0.63	12	2.54	162.00	5976.00	8150	20220922	-53.99	2455	20220718	52.75	5580	-32.80	20230619	2655	41.24	20230327	8150	-53.99	20220922	2495	50.30	20220719	8.19	N	010660	500	110 억		125515	N	N	164	N	00	N
67	20230719	150244	57	100.00	KOSPI		기계	N	N	N	N		N	3720	-110	5	-2.87	1937752520	519876	41.98	3800	3830	3640	4975	2685	3830	3727.07	0.57	0	116820	4233	4031	3903	3701	3573	3967	3637	110	1145	500	2370	5	1	22000000	818	22.96	0.62	12	2.36	162.00	5976.00	8150	20220922	-54.36	2455	20220718	51.53	5580	-33.33	20230619	2655	40.11	20230327	8150	-54.36	20220922	2495	49.10	20220719	8.19	N	010660	500	110 억		125515	N	N	3212	N	00	N
68	20230719	140245	57	100.00	KOSPI		기계	N	N	N	N		N	3735	-95	5	-2.48	1760065015	472290	38.14	3800	3830	3640	4975	2685	3830	3726.36	0.57	0	119015	4233	4031	3903	3701	3573	3967	3637	110	1145	500	2370	5	1	22000000	822	23.06	0.62	12	2.15	162.00	5976.00	8150	20220922	-54.17	2455	20220718	52.14	5580	-33.06	20230619	2655	40.68	20230327	8150	-54.17	20220922	2495	49.70	20220719	8.19	N	010660	500	110 억		125515	N	N	3212	N	00	N
69	20230719	130242	57	100.00	KOSPI		기계	N	N	N	N		N	3725	-105	5	-2.74	1698560440	455768	36.80	3800	3830	3640	4975	2685	3830	3726.50	0.57	0	119660	4233	4031	3903	3701	3573	3967	3637	110	1145	500	2370	5	1	22000000	820	22.99	0.62	12	2.07	162.00	5976.00	8150	20220922	-54.29	2455	20220718	51.73	5580	-33.24	20230619	2655	40.30	20230327	8150	-54.29	20220922	2495	49.30	20220719	8.19	N	010660	500	110 억		125515	N	N	3212	N	00	N
70	20230719	120244	57	100.00	KOSPI		기계	N	N	N	N		N	3700	-130	5	-3.39	1559289155	418265	33.77	3800	3830	3640	4975	2685	3830	3727.66	0.57	0	124341	4233	4031	3903	3701	3573	3967	3637	110	1145	500	2370	5	1	22000000	814	22.84	0.62	12	1.90	162.00	5976.00	8150	20220922	-54.60	2455	20220718	50.71	5580	-33.69	20230619	2655	39.36	20230327	8150	-54.60	20220922	2495	48.30	20220719	8.19	N	010660	500	110 억		125515	N	N	3212	N	00	N
71	20230719	110244	57	100.00	KOSPI		기계	N	N	N	N		N	3740	-90	5	-2.35	1286207215	344667	27.83	3800	3830	3640	4975	2685	3830	3731.35	0.57	0	100083	4233	4031	3903	3701	3573	3967	3637	110	1145	500	2370	5	1	22000000	823	23.09	0.63	12	1.57	162.00	5976.00	8150	20220922	-54.11	2455	20220718	52.34	5580	-32.97	20230619	2655	40.87	20230327	8150	-54.11	20220922	2495	49.90	20220719	8.19	N	010660	500	110 억		125515	N	N	3212	N	00	N
72	20230719	100243	57	100.00	KOSPI		기계	N	N	N	N		N	3720	-110	5	-2.87	1139044865	305208	24.64	3800	3830	3640	4975	2685	3830	3731.59	0.57	0	96311	4233	4031	3903	3701	3573	3967	3637	110	1145	500	2370	5	1	22000000	818	22.96	0.62	12	1.39	162.00	5976.00	8150	20220922	-54.36	2455	20220718	51.53	5580	-33.33	20230619	2655	40.11	20230327	8150	-54.36	20220922	2495	49.10	20220719	8.19	N	010660	500	110 억		125515	N	N	3212	N	00	N
73	20230719	090245	57	100.00	KOSPI		기계	N	N	N	N		N	3790	-40	5	-1.04	63080945	16584	1.34	3800	3830	3790	4975	2685	3830	3801.36	0.57	0	5762	4233	4031	3903	3701	3573	3967	3637	110	1145	500	2370	5	1	22000000	834	23.40	0.63	12	0.08	162.00	5976.00	8150	20220922	-53.50	2455	20220718	54.38	5580	-32.08	20230619	2655	42.75	20230327	8150	-53.50	20220922	2495	51.90	20220719	8.19	N	010660	500	110 억		125515	N	N	3212	N	00	N
74	20230718	160242	57	100.00	KOSPI		기계	N	N	N	N		N	3830	-170	5	-4.25	4868547925	1231701	101.69	3990	4105	3775	5200	2800	4000	3952.75	0.77	0	-38236	4330	4165	4035	3870	3740	4100	3805	110	1200	500	2480	5	1	22000000	843	23.64	0.64	12	5.60	162.00	5976.00	8150	20220922	-53.01	2395	20220715	59.92	5580	-31.36	20230619	2655	44.26	20230327	8150	-53.01	20220922	2455	56.01	20220718	8.13	N	010660	500	110 억		169191	N	N	3212	N	00	N
75	20230718	150243	57	100.00	KOSPI		기계	N	N	N	N		N	3835	-165	5	-4.12	4655028105	1176037	97.10	3990	4105	3775	5200	2800	4000	3958.23	0.77	0	-45333	4330	4165	4035	3870	3740	4100	3805	110	1200	500	2480	5	1	22000000	844	23.67	0.64	12	5.35	162.00	5976.00	8150	20220922	-52.94	2395	20220715	60.13	5580	-31.27	20230619	2655	44.44	20230327	8150	-52.94	20220922	2455	56.21	20220718	8.13	N	010660	500	110 억		169191	N	N	35	N	00	N
76	20230718	140241	57	100.00	KOSPI		기계	N	N	N	N		N	3810	-190	5	-4.75	3981492360	998835	82.47	3990	4105	3805	5200	2800	4000	3986.14	0.77	0	-82474	4330	4165	4035	3870	3740	4100	3805	110	1200	500	2480	5	1	22000000	838	23.52	0.64	12	4.54	162.00	5976.00	8150	20220922	-53.25	2395	20220715	59.08	5580	-31.72	20230619	2655	43.50	20230327	8150	-53.25	20220922	2455	55.19	20220718	8.13	N	010660	500	110 억		169191	N	N	35	N	00	N
77	20230718	130242	57	100.00	KOSPI		기계	N	N	N	N		N	3930	-70	5	-1.75	3040939030	755166	62.35	3990	4105	3920	5200	2800	4000	4026.85	0.77	0	-93161	4330	4165	4035	3870	3740	4100	3805	110	1200	500	2480	5	1	22000000	865	24.26	0.66	12	3.43	162.00	5976.00	8150	20220922	-51.78	2395	20220715	64.09	5580	-29.57	20230619	2655	48.02	20230327	8150	-51.78	20220922	2455	60.08	20220718	8.13	N	010660	500	110 억		169191	N	N	35	N	00	N
78	20230718	120243	57	100.00	KOSPI		기계	N	N	N	N		N	4005	5	2	0.12	2536915120	627871	51.84	3990	4105	3975	5200	2800	4000	4040.50	0.77	0	-78592	4330	4165	4035	3870	3740	4100	3805	110	1200	500	2480	5	1	22000000	881	24.72	0.67	12	2.85	162.00	5976.00	8150	20220922	-50.86	2395	20220715	67.22	5580	-28.23	20230619	2655	50.85	20230327	8150	-50.86	20220922	2455	63.14	20220718	8.13	N	010660	500	110 억		169191	N	N	35	N	00	N
79	20230718	110242	57	100.00	KOSPI		기계	N	N	N	N		N	4045	45	2	1.12	2011470885	497022	41.04	3990	4105	3975	5200	2800	4000	4047.05	0.77	0	-32135	4330	4165	4035	3870	3740	4100	3805	110	1200	500	2480	5	1	22000000	890	24.97	0.68	12	2.26	162.00	5976.00	8150	20220922	-50.37	2395	20220715	68.89	5580	-27.51	20230619	2655	52.35	20230327	8150	-50.37	20220922	2455	64.77	20220718	8.13	N	010660	500	110 억		169191	N	N	35	N	00	N
80	20230718	100241	57	100.00	KOSPI		기계	N	N	N	N		N	4030	30	2	0.75	635420225	158392	13.08	3990	4055	3975	5200	2800	4000	4011.69	0.77	0	52755	4330	4165	4035	3870	3740	4100	3805	110	1200	500	2480	5	1	22000000	887	24.88	0.67	12	0.72	162.00	5976.00	8150	20220922	-50.55	2395	20220715	68.27	5580	-27.78	20230619	2655	51.79	20230327	8150	-50.55	20220922	2455	64.15	20220718	8.13	N	010660	500	110 억		169191	N	N	35	N	00	N
81	20230718	090241	57	100.00	KOSPI		기계	N	N	N	N		N	4005	5	2	0.12	53520455	13425	1.11	3990	4005	3975	5200	2800	4000	3986.63	0.77	0	6423	4330	4165	4035	3870	3740	4100	3805	110	1200	500	2480	5	1	22000000	881	24.72	0.67	12	0.06	162.00	5976.00	8150	20220922	-50.86	2395	20220715	67.22	5580	-28.23	20230619	2655	50.85	20230327	8150	-50.86	20220922	2455	63.14	20220718	8.13	N	010660	500	110 억		169191	N	N	35	N	00	N
82	20230717	160242	57	100.00	KOSPI		기계	N	N	N	N		N	4000	-130	5	-3.15	4837363835	1201180	210.44	4055	4200	3905	5360	2895	4130	4027.13	0.51	0	56190	4450	4290	4195	4035	3940	4242	3987	110	1232	500	2560	5	1	22000000	880	24.69	0.67	12	5.46	162.00	5976.00	8150	20220922	-50.92	2395	20220715	67.01	5580	-28.32	20230619	2655	50.66	20230327	8150	-50.92	20220922	2455	62.93	20220718	7.80	N	010660	500	110 억		113041	N	N	35	N	00	N
83	20230717	150241	57	100.00	KOSPI		기계	N	N	N	N		N	4010	-120	5	-2.91	4521938250	1122456	196.65	4055	4200	3905	5360	2895	4130	4028.47	0.51	0	37633	4450	4290	4195	4035	3940	4242	3987	110	1232	500	2560	5	1	22000000	882	24.75	0.67	12	5.10	162.00	5976.00	8150	20220922	-50.80	2395	20220715	67.43	5580	-28.14	20230619	2655	51.04	20230327	8150	-50.80	20220922	2455	63.34	20220718	7.80	N	010660	500	110 억		113041	N	N	40	N	00	N
84	20230717	140242	57	100.00	KOSPI		기계	N	N	N	N		N	4010	-120	5	-2.91	4274217855	1060420	185.78	4055	4200	3905	5360	2895	4130	4030.54	0.51	0	42609	4450	4290	4195	4035	3940	4242	3987	110	1232	500	2560	5	1	22000000	882	24.75	0.67	12	4.82	162.00	5976.00	8150	20220922	-50.80	2395	20220715	67.43	5580	-28.14	20230619	2655	51.04	20230327	8150	-50.80	20220922	2455	63.34	20220718	7.80	N	010660	500	110 억		113041	N	N	40	N	00	N
85	20230717	130239	57	100.00	KOSPI		기계	N	N	N	N		N	4025	-105	5	-2.54	2185531550	548570	96.11	4055	4105	3905	5360	2895	4130	3983.65	0.51	0	101073	4450	4290	4195	4035	3940	4242	3987	110	1232	500	2560	5	1	22000000	886	24.85	0.67	12	2.49	162.00	5976.00	8150	20220922	-50.61	2395	20220715	68.06	5580	-27.87	20230619	2655	51.60	20230327	8150	-50.61	20220922	2455	63.95	20220718	7.80	N	010660	500	110 억		113041	N	N	40	N	00	N
86	20230717	120243	57	100.00	KOSPI		기계	N	N	N	N		N	4025	-105	5	-2.54	1971036255	495139	86.75	4055	4105	3905	5360	2895	4130	3980.32	0.51	0	103826	4450	4290	4195	4035	3940	4242	3987	110	1232	500	2560	5	1	22000000	886	24.85	0.67	12	2.25	162.00	5976.00	8150	20220922	-50.61	2395	20220715	68.06	5580	-27.87	20230619	2655	51.60	20230327	8150	-50.61	20220922	2455	63.95	20220718	7.80	N	010660	500	110 억		113041	N	N	40	N	00	N
87	20230717	110240	57	100.00	KOSPI		기계	N	N	N	N		N	3995	-135	5	-3.27	1828878140	459788	80.55	4055	4105	3905	5360	2895	4130	3977.15	0.51	0	106156	4450	4290	4195	4035	3940	4242	3987	110	1232	500	2560	5	1	22000000	879	24.66	0.67	12	2.09	162.00	5976.00	8150	20220922	-50.98	2395	20220715	66.81	5580	-28.41	20230619	2655	50.47	20230327	8150	-50.98	20220922	2455	62.73	20220718	7.80	N	010660	500	110 억		113041	N	N	40	N	00	N
88	20230717	100240	57	100.00	KOSPI		기계	N	N	N	N		N	3960	-170	5	-4.12	1481970315	372467	65.26	4055	4105	3905	5360	2895	4130	3978.18	0.51	0	79321	4450	4290	4195	4035	3940	4242	3987	110	1232	500	2560	5	1	22000000	871	24.44	0.66	12	1.69	162.00	5976.00	8150	20220922	-51.41	2395	20220715	65.34	5580	-29.03	20230619	2655	49.15	20230327	8150	-51.41	20220922	2455	61.30	20220718	7.80	N	010660	500	110 억		113041	N	N	40	N	00	N
89	20230717	090241	57	100.00	KOSPI		기계	N	N	N	N		N	4030	-100	5	-2.42	295845175	73207	12.83	4055	4105	4010	5360	2895	4130	4039.34	0.51	0	28959	4450	4290	4195	4035	3940	4242	3987	110	1232	500	2560	5	1	22000000	887	24.88	0.67	12	0.33	162.00	5976.00	8150	20220922	-50.55	2395	20220715	68.27	5580	-27.78	20230619	2655	51.79	20230327	8150	-50.55	20220922	2455	64.15	20220718	7.80	N	010660	500	110 억		113041	N	N	40	N	00	N
90	20230714	160239	57	100.00	KOSPI		기계	N	N	N	N		N	4130	-185	5	-4.29	2347383865	559256	30.45	4340	4355	4100	5600	3025	4315	4197.52	0.82	0	-66457	4665	4490	4400	4225	4135	4445	4180	110	1287	500	2670	5	1	22000000	909	25.49	0.69	12	2.54	162.00	5976.00	8150	20220922	-49.33	2395	20220715	72.44	5580	-25.99	20230619	2655	55.56	20230327	8150	-49.33	20220922	2395	72.44	20220715	7.30	N	010660	500	110 억		179483	N	N	40	N	00	N
91	20230714	150241	57	100.00	KOSPI		기계	N	N	N	N		N	4140	-175	5	-4.06	2078782685	494018	26.89	4340	4355	4120	5600	3025	4315	4207.91	0.82	0	-71885	4665	4490	4400	4225	4135	4445	4180	110	1287	500	2670	5	1	22000000	911	25.56	0.69	12	2.25	162.00	5976.00	8150	20220922	-49.20	2395	20220715	72.86	5580	-25.81	20230619	2655	55.93	20230327	8150	-49.20	20220922	2395	72.86	20220715	7.30	N	010660	500	110 억		179483	N	N	190	N	00	N
92	20230714	140241	57	100.00	KOSPI		기계	N	N	N	N		N	4160	-155	5	-3.59	1728131095	409317	22.28	4340	4355	4150	5600	3025	4315	4221.99	0.82	0	-71547	4665	4490	4400	4225	4135	4445	4180	110	1287	500	2670	5	1	22000000	915	25.68	0.70	12	1.86	162.00	5976.00	8150	20220922	-48.96	2395	20220715	73.70	5580	-25.45	20230619	2655	56.69	20230327	8150	-48.96	20220922	2395	73.70	20220715	7.30	N	010660	500	110 억		179483	N	N	190	N	00	N
93	20230714	130239	57	100.00	KOSPI		기계	N	N	N	N		N	4205	-110	5	-2.55	1383504935	326525	17.78	4340	4355	4175	5600	3025	4315	4237.06	0.82	0	-50105	4665	4490	4400	4225	4135	4445	4180	110	1287	500	2670	5	1	22000000	925	25.96	0.70	12	1.48	162.00	5976.00	8150	20220922	-48.40	2395	20220715	75.57	5580	-24.64	20230619	2655	58.38	20230327	8150	-48.40	20220922	2395	75.57	20220715	7.30	N	010660	500	110 억		179483	N	N	190	N	00	N
94	20230714	120239	57	100.00	KOSPI		기계	N	N	N	N		N	4205	-110	5	-2.55	1105828790	260237	14.17	4340	4355	4180	5600	3025	4315	4249.31	0.82	0	-23128	4665	4490	4400	4225	4135	4445	4180	110	1287	500	2670	5	1	22000000	925	25.96	0.70	12	1.18	162.00	5976.00	8150	20220922	-48.40	2395	20220715	75.57	5580	-24.64	20230619	2655	58.38	20230327	8150	-48.40	20220922	2395	75.57	20220715	7.30	N	010660	500	110 억		179483	N	N	190	N	00	N
95	20230714	110240	57	100.00	KOSPI		기계	N	N	N	N		N	4250	-65	5	-1.51	899153530	211367	11.51	4340	4355	4180	5600	3025	4315	4253.99	0.82	0	-14196	4665	4490	4400	4225	4135	4445	4180	110	1287	500	2670	5	1	22000000	935	26.23	0.71	12	0.96	162.00	5976.00	8150	20220922	-47.85	2395	20220715	77.45	5580	-23.84	20230619	2655	60.08	20230327	8150	-47.85	20220922	2395	77.45	20220715	7.30	N	010660	500	110 억		179483	N	N	190	N	00	N
96	20230714	100242	57	100.00	KOSPI		기계	N	N	N	N		N	4255	-60	5	-1.39	691345055	162477	8.85	4340	4355	4180	5600	3025	4315	4255.03	0.82	0	-8165	4665	4490	4400	4225	4135	4445	4180	110	1287	500	2670	5	1	22000000	936	26.27	0.71	12	0.74	162.00	5976.00	8150	20220922	-47.79	2395	20220715	77.66	5580	-23.75	20230619	2655	60.26	20230327	8150	-47.79	20220922	2395	77.66	20220715	7.30	N	010660	500	110 억		179483	N	N	190	N	00	N
97	20230714	090240	57	100.00	KOSPI		기계	N	N	N	N		N	4320	5	2	0.12	33329995	7702	0.42	4340	4340	4315	5600	3025	4315	4327.46	0.82	0	251	4665	4490	4400	4225	4135	4445	4180	110	1287	500	2670	5	1	22000000	950	26.67	0.72	12	0.04	162.00	5976.00	8150	20220922	-46.99	2395	20220715	80.38	5580	-22.58	20230619	2655	62.71	20230327	8150	-46.99	20220922	2395	80.38	20220715	7.30	N	010660	500	110 억		179483	N	N	190	N	00	N
98	20230713	160239	57	100.00	KOSPI		기계	N	N	N	N		N	4315	-110	5	-2.49	8054177565	1823499	75.97	4385	4575	4310	5750	3100	4425	4416.89	1.62	0	-175612	4801	4612	4421	4232	4041	4707	4327	110	1325	500	2740	5	1	22000000	949	26.64	0.72	12	8.29	162.00	5976.00	8150	20220922	-47.06	2395	20220715	80.17	5580	-22.67	20230619	2655	62.52	20230327	8150	-47.06	20220922	2395	80.17	20220715	7.50	N	010660	500	110 억		356866	N	N	190	N	00	N
99	20230713	150238	57	100.00	KOSPI		기계	N	N	N	N		N	4340	-85	5	-1.92	7670409040	1734718	72.27	4385	4575	4310	5750	3100	4425	4421.70	1.62	0	-196410	4801	4612	4421	4232	4041	4707	4327	110	1325	500	2740	5	1	22000000	955	26.79	0.73	12	7.89	162.00	5976.00	8150	20220922	-46.75	2395	20220715	81.21	5580	-22.22	20230619	2655	63.47	20230327	8150	-46.75	20220922	2395	81.21	20220715	7.50	N	010660	500	110 억		356866	N	N	98	N	00	N
100	20230713	140238	57	100.00	KOSPI		기계	N	N	N	N		N	4360	-65	5	-1.47	7129085030	1609737	67.06	4385	4575	4310	5750	3100	4425	4428.73	1.62	0	-177822	4801	4612	4421	4232	4041	4707	4327	110	1325	500	2740	5	1	22000000	959	26.91	0.73	12	7.32	162.00	5976.00	8150	20220922	-46.50	2395	20220715	82.05	5580	-21.86	20230619	2655	64.22	20230327	8150	-46.50	20220922	2395	82.05	20220715	7.50	N	010660	500	110 억		356866	N	N	98	N	00	N
101	20230713	130238	57	100.00	KOSPI		기계	N	N	N	N		N	4430	5	2	0.11	6219331855	1401754	58.40	4385	4575	4310	5750	3100	4425	4436.82	1.62	0	-159381	4801	4612	4421	4232	4041	4707	4327	110	1325	500	2740	5	1	22000000	975	27.35	0.74	12	6.37	162.00	5976.00	8150	20220922	-45.64	2395	20220715	84.97	5580	-20.61	20230619	2655	66.85	20230327	8150	-45.64	20220922	2395	84.97	20220715	7.50	N	010660	500	110 억		356866	N	N	98	N	00	N
102	20230713	120236	57	100.00	KOSPI		기계	N	N	N	N		N	4335	-90	5	-2.03	1696565395	389314	16.22	4385	4410	4310	5750	3100	4425	4357.79	1.62	0	-11105	4801	4612	4421	4232	4041	4707	4327	110	1325	500	2740	5	1	22000000	954	26.76	0.73	12	1.77	162.00	5976.00	8150	20220922	-46.81	2395	20220715	81.00	5580	-22.31	20230619	2655	63.28	20230327	8150	-46.81	20220922	2395	81.00	20220715	7.50	N	010660	500	110 억		356866	N	N	98	N	00	N
103	20230713	110239	57	100.00	KOSPI		기계	N	N	N	N		N	4375	-50	5	-1.13	1485258320	340798	14.20	4385	4410	4310	5750	3100	4425	4358.13	1.62	0	-4042	4801	4612	4421	4232	4041	4707	4327	110	1325	500	2740	5	1	22000000	963	27.01	0.73	12	1.55	162.00	5976.00	8150	20220922	-46.32	2395	20220715	82.67	5580	-21.59	20230619	2655	64.78	20230327	8150	-46.32	20220922	2395	82.67	20220715	7.50	N	010660	500	110 억		356866	N	N	98	N	00	N
104	20230713	100239	57	100.00	KOSPI		기계	N	N	N	N		N	4405	-20	5	-0.45	1192399945	273982	11.41	4385	4410	4310	5750	3100	4425	4352.05	1.62	0	-5653	4801	4612	4421	4232	4041	4707	4327	110	1325	500	2740	5	1	22000000	969	27.19	0.74	12	1.25	162.00	5976.00	8150	20220922	-45.95	2395	20220715	83.92	5580	-21.06	20230619	2655	65.91	20230327	8150	-45.95	20220922	2395	83.92	20220715	7.50	N	010660	500	110 억		356866	N	N	98	N	00	N
105	20230713	090221	57	100.00	KOSPI		기계	N	N	N	N		N	4370	-55	5	-1.24	154247760	35240	1.47	4385	4400	4360	5750	3100	4425	4376.75	1.62	0	5346	4801	4612	4421	4232	4041	4707	4327	110	1325	500	2740	5	1	22000000	961	26.98	0.73	12	0.16	162.00	5976.00	8150	20220922	-46.38	2395	20220715	82.46	5580	-21.68	20230619	2655	64.60	20230327	8150	-46.38	20220922	2395	82.46	20220715	7.50	N	010660	500	110 억		356866	N	N	98	N	00	N
106	20230712	160236	57	100.00	KOSPI		기계	N	N	N	N		N	4425	75	2	1.72	10427355475	2352572	92.92	4295	4610	4230	5650	3045	4350	4432.36	2.63	0	-240929	4686	4517	4306	4137	3926	4602	4222	110	1302	500	2690	5	1	22000000	974	27.31	0.74	12	10.69	162.00	5976.00	8150	20220922	-45.71	2395	20220715	84.76	5580	-20.70	20230619	2655	66.67	20230327	8150	-45.71	20220922	2395	84.76	20220715	7.65	N	010660	500	110 억		578952	N	N	98	N	00	N
107	20230712	150236	57	100.00	KOSPI		기계	N	N	N	N		N	4400	50	2	1.15	9122098580	2056298	81.22	4295	4610	4230	5650	3045	4350	4436.19	2.63	0	-232382	4686	4517	4306	4137	3926	4602	4222	110	1302	500	2690	5	1	22000000	968	27.16	0.74	12	9.35	162.00	5976.00	8150	20220922	-46.01	2395	20220715	83.72	5580	-21.15	20230619	2655	65.73	20230327	8150	-46.01	20220922	2395	83.72	20220715	7.65	N	010660	500	110 억		578952	N	N	0	N	00	N
108	20230712	140235	57	100.00	KOSPI		기계	N	N	N	N		N	4300	-50	5	-1.15	1958423460	456050	18.01	4295	4375	4230	5650	3045	4350	4294.27	2.63	0	30677	4686	4517	4306	4137	3926	4602	4222	110	1302	500	2690	5	1	22000000	946	26.54	0.72	12	2.07	162.00	5976.00	8150	20220922	-47.24	2395	20220715	79.54	5580	-22.94	20230619	2655	61.96	20230327	8150	-47.24	20220922	2395	79.54	20220715	7.65	N	010660	500	110 억		578952	N	N	0	N	00	N
109	20230712	130236	57	100.00	KOSPI		기계	N	N	N	N		N	4310	-40	5	-0.92	1759097230	409558	16.18	4295	4375	4230	5650	3045	4350	4295.06	2.63	0	34090	4686	4517	4306	4137	3926	4602	4222	110	1302	500	2690	5	1	22000000	948	26.60	0.72	12	1.86	162.00	5976.00	8150	20220922	-47.12	2395	20220715	79.96	5580	-22.76	20230619	2655	62.34	20230327	8150	-47.12	20220922	2395	79.96	20220715	7.65	N	010660	500	110 억		578952	N	N	0	N	00	N
110	20230712	120237	57	100.00	KOSPI		기계	N	N	N	N		N	4325	-25	5	-0.57	1580355045	368135	14.54	4295	4375	4230	5650	3045	4350	4292.81	2.63	0	41748	4686	4517	4306	4137	3926	4602	4222	110	1302	500	2690	5	1	22000000	952	26.70	0.72	12	1.67	162.00	5976.00	8150	20220922	-46.93	2395	20220715	80.58	5580	-22.49	20230619	2655	62.90	20230327	8150	-46.93	20220922	2395	80.58	20220715	7.65	N	010660	500	110 억		578952	N	N	0	N	00	N
111	20230712	110236	57	100.00	KOSPI		기계	N	N	N	N		N	4245	-105	5	-2.41	1388970640	323372	12.77	4295	4375	4230	5650	3045	4350	4295.21	2.63	0	51409	4686	4517	4306	4137	3926	4602	4222	110	1302	500	2690	5	1	22000000	934	26.20	0.71	12	1.47	162.00	5976.00	8150	20220922	-47.91	2395	20220715	77.24	5580	-23.92	20230619	2655	59.89	20230327	8150	-47.91	20220922	2395	77.24	20220715	7.65	N	010660	500	110 억		578952	N	N	0	N	00	N
112	20230712	100238	57	100.00	KOSPI		기계	N	N	N	N		N	4300	-50	5	-1.15	786977190	181963	7.19	4295	4375	4290	5650	3045	4350	4324.88	2.63	0	30475	4686	4517	4306	4137	3926	4602	4222	110	1302	500	2690	5	1	22000000	946	26.54	0.72	12	0.83	162.00	5976.00	8150	20220922	-47.24	2395	20220715	79.54	5580	-22.94	20230619	2655	61.96	20230327	8150	-47.24	20220922	2395	79.54	20220715	7.65	N	010660	500	110 억		578952	N	N	0	N	00	N
113	20230712	090236	57	100.00	KOSPI		기계	N	N	N	N		N	4345	-5	5	-0.11	130802085	30298	1.20	4295	4355	4295	5650	3045	4350	4316.78	2.63	0	17497	4686	4517	4306	4137	3926	4602	4222	110	1302	500	2690	5	1	22000000	956	26.82	0.73	12	0.14	162.00	5976.00	8150	20220922	-46.69	2395	20220715	81.42	5580	-22.13	20230619	2655	63.65	20230327	8150	-46.69	20220922	2395	81.42	20220715	7.65	N	010660	500	110 억		578952	N	N	0	N	00	N
114	20230711	160235	57	100.00	KOSPI		기계	N	N	N	N		N	4350	280	2	6.88	10946552405	2519564	423.53	4095	4475	4095	5290	2850	4070	4344.61	1.42	0	284286	4310	4190	4090	3970	3870	4140	3920	110	1220	500	2520	5	1	22000000	957	26.85	0.73	12	11.45	162.00	5976.00	8150	20220922	-46.63	2395	20220715	81.63	5580	-22.04	20230619	2655	63.84	20230327	8150	-46.63	20220922	2395	81.63	20220715	7.60	N	010660	500	110 억		312755	N	N	25	N	00	N
115	20230711	150234	57	100.00	KOSPI		기계	N	N	N	N		N	4385	315	2	7.74	10490898110	2415296	406.01	4095	4475	4095	5290	2850	4070	4343.52	1.42	0	273684	4310	4190	4090	3970	3870	4140	3920	110	1220	500	2520	5	1	22000000	965	27.07	0.73	12	10.98	162.00	5976.00	8150	20220922	-46.20	2395	20220715	83.09	5580	-21.42	20230619	2655	65.16	20230327	8150	-46.20	20220922	2395	83.09	20220715	7.60	N	010660	500	110 억		312755	N	N	25	N	00	N
116	20230711	140233	57	100.00	KOSPI		기계	N	N	N	N		N	4320	250	2	6.14	9776971125	2250848	378.36	4095	4475	4095	5290	2850	4070	4343.68	1.42	0	221418	4310	4190	4090	3970	3870	4140	3920	110	1220	500	2520	5	1	22000000	950	26.67	0.72	12	10.23	162.00	5976.00	8150	20220922	-46.99	2395	20220715	80.38	5580	-22.58	20230619	2655	62.71	20230327	8150	-46.99	20220922	2395	80.38	20220715	7.60	N	010660	500	110 억		312755	N	N	25	N	00	N
117	20230711	130232	57	100.00	KOSPI		기계	N	N	N	N		N	4320	250	2	6.14	9395819155	2162605	363.53	4095	4475	4095	5290	2850	4070	4344.68	1.42	0	192871	4310	4190	4090	3970	3870	4140	3920	110	1220	500	2520	5	1	22000000	950	26.67	0.72	12	9.83	162.00	5976.00	8150	20220922	-46.99	2395	20220715	80.38	5580	-22.58	20230619	2655	62.71	20230327	8150	-46.99	20220922	2395	80.38	20220715	7.60	N	010660	500	110 억		312755	N	N	25	N	00	N
118	20230711	120234	57	100.00	KOSPI		기계	N	N	N	N		N	4305	235	2	5.77	8704315905	2001741	336.49	4095	4475	4095	5290	2850	4070	4348.37	1.42	0	143895	4310	4190	4090	3970	3870	4140	3920	110	1220	500	2520	5	1	22000000	947	26.57	0.72	12	9.10	162.00	5976.00	8150	20220922	-47.18	2395	20220715	79.75	5580	-22.85	20230619	2655	62.15	20230327	8150	-47.18	20220922	2395	79.75	20220715	7.60	N	010660	500	110 억		312755	N	N	25	N	00	N
119	20230711	110236	57	100.00	KOSPI		기계	N	N	N	N		N	4350	280	2	6.88	4605465635	1069120	179.72	4095	4415	4095	5290	2850	4070	4307.72	1.42	0	198366	4310	4190	4090	3970	3870	4140	3920	110	1220	500	2520	5	1	22000000	957	26.85	0.73	12	4.86	162.00	5976.00	8150	20220922	-46.63	2395	20220715	81.63	5580	-22.04	20230619	2655	63.84	20230327	8150	-46.63	20220922	2395	81.63	20220715	7.60	N	010660	500	110 억		312755	N	N	25	N	00	N
120	20230711	100235	57	100.00	KOSPI		기계	N	N	N	N		N	4330	260	2	6.39	3817141675	886869	149.08	4095	4415	4095	5290	2850	4070	4304.06	1.42	0	150336	4310	4190	4090	3970	3870	4140	3920	110	1220	500	2520	5	1	22000000	953	26.73	0.72	12	4.03	162.00	5976.00	8150	20220922	-46.87	2395	20220715	80.79	5580	-22.40	20230619	2655	63.09	20230327	8150	-46.87	20220922	2395	80.79	20220715	7.60	N	010660	500	110 억		312755	N	N	25	N	00	N
121	20230711	090234	57	100.00	KOSPI		기계	N	N	N	N		N	4140	70	2	1.72	143357320	34683	5.83	4095	4175	4095	5290	2850	4070	4133.36	1.42	0	10081	4310	4190	4090	3970	3870	4140	3920	110	1220	500	2520	5	1	22000000	911	25.56	0.69	12	0.16	162.00	5976.00	8150	20220922	-49.20	2395	20220715	72.86	5580	-25.81	20230619	2655	55.93	20230327	8150	-49.20	20220922	2395	72.86	20220715	7.60	N	010660	500	110 억		312755	N	N	25	N	00	N
122	20230710	160234	57	100.00	KOSPI		기계	N	N	N	N		N	4070	-140	5	-3.33	2401648975	588044	136.66	4155	4210	3990	5470	2950	4210	4084.15	0.95	0	100451	4363	4286	4193	4116	4023	4325	4155	110	1260	500	2610	5	1	22000000	895	25.12	0.68	12	2.67	162.00	5976.00	8150	20220922	-50.06	2395	20220715	69.94	5580	-27.06	20230619	2655	53.30	20230327	8150	-50.06	20220922	2395	69.94	20220715	7.58	N	010660	500	110 억		209387	N	N	25	N	00	N
123	20230710	150233	57	100.00	KOSPI		기계	N	N	N	N		N	4080	-130	5	-3.09	2164899700	529738	123.11	4155	4210	3990	5470	2950	4210	4086.74	0.95	0	78956	4363	4286	4193	4116	4023	4325	4155	110	1260	500	2610	5	1	22000000	898	25.19	0.68	12	2.41	162.00	5976.00	8150	20220922	-49.94	2395	20220715	70.35	5580	-26.88	20230619	2655	53.67	20230327	8150	-49.94	20220922	2395	70.35	20220715	7.58	N	010660	500	110 억		209387	N	N	0	N	00	N
124	20230710	140231	57	100.00	KOSPI		기계	N	N	N	N		N	4105	-105	5	-2.49	1865536225	456384	106.07	4155	4210	3990	5470	2950	4210	4087.65	0.95	0	63755	4363	4286	4193	4116	4023	4325	4155	110	1260	500	2610	5	1	22000000	903	25.34	0.69	12	2.07	162.00	5976.00	8150	20220922	-49.63	2395	20220715	71.40	5580	-26.43	20230619	2655	54.61	20230327	8150	-49.63	20220922	2395	71.40	20220715	7.58	N	010660	500	110 억		209387	N	N	0	N	00	N
125	20230710	130230	57	100.00	KOSPI		기계	N	N	N	N		N	4130	-80	5	-1.90	1715425195	419837	97.57	4155	4210	3990	5470	2950	4210	4085.93	0.95	0	54788	4363	4286	4193	4116	4023	4325	4155	110	1260	500	2610	5	1	22000000	909	25.49	0.69	12	1.91	162.00	5976.00	8150	20220922	-49.33	2395	20220715	72.44	5580	-25.99	20230619	2655	55.56	20230327	8150	-49.33	20220922	2395	72.44	20220715	7.58	N	010660	500	110 억		209387	N	N	0	N	00	N
126	20230710	120234	57	100.00	KOSPI		기계	N	N	N	N		N	4150	-60	5	-1.43	1502876410	368647	85.68	4155	4210	3990	5470	2950	4210	4076.74	0.95	0	49250	4363	4286	4193	4116	4023	4325	4155	110	1260	500	2610	5	1	22000000	913	25.62	0.69	12	1.68	162.00	5976.00	8150	20220922	-49.08	2395	20220715	73.28	5580	-25.63	20230619	2655	56.31	20230327	8150	-49.08	20220922	2395	73.28	20220715	7.58	N	010660	500	110 억		209387	N	N	0	N	00	N
127	20230710	110234	57	100.00	KOSPI		기계	N	N	N	N		N	4080	-130	5	-3.09	1150564530	283290	65.84	4155	4200	3990	5470	2950	4210	4061.44	0.95	0	37531	4363	4286	4193	4116	4023	4325	4155	110	1260	500	2610	5	1	22000000	898	25.19	0.68	12	1.29	162.00	5976.00	8150	20220922	-49.94	2395	20220715	70.35	5580	-26.88	20230619	2655	53.67	20230327	8150	-49.94	20220922	2395	70.35	20220715	7.58	N	010660	500	110 억		209387	N	N	0	N	00	N
128	20230710	100233	57	100.00	KOSPI		기계	N	N	N	N		N	4045	-165	5	-3.92	906706840	223144	51.86	4155	4200	3990	5470	2950	4210	4063.33	0.95	0	25415	4363	4286	4193	4116	4023	4325	4155	110	1260	500	2610	5	1	22000000	890	24.97	0.68	12	1.01	162.00	5976.00	8150	20220922	-50.37	2395	20220715	68.89	5580	-27.51	20230619	2655	52.35	20230327	8150	-50.37	20220922	2395	68.89	20220715	7.58	N	010660	500	110 억		209387	N	N	0	N	00	N
129	20230710	090233	57	100.00	KOSPI		기계	N	N	N	N		N	4150	-60	5	-1.43	65830420	15855	3.68	4155	4175	4145	5470	2950	4210	4152.03	0.95	0	6253	4363	4286	4193	4116	4023	4325	4155	110	1260	500	2610	5	1	22000000	913	25.62	0.69	12	0.07	162.00	5976.00	8150	20220922	-49.08	2395	20220715	73.28	5580	-25.63	20230619	2655	56.31	20230327	8150	-49.08	20220922	2395	73.28	20220715	7.58	N	010660	500	110 억		209387	N	N	0	N	00	N
130	20230707	160231	57	100.00	KOSPI		기계	N	N	N	N		N	4210	55	2	1.32	1774408500	423438	46.65	4155	4270	4100	5400	2910	4155	4190.30	0.96	0	-7079	4485	4320	4230	4065	3975	4275	4020	110	1245	500	2570	5	1	22000000	926	25.99	0.70	12	1.92	162.00	5976.00	8150	20220922	-48.34	2375	20220706	77.26	5580	-24.55	20230619	2655	58.57	20230327	8150	-48.34	20220922	2395	75.78	20220715	7.31	N	010660	500	110 억		211449	N	N	17	N	00	N
131	20230707	150233	57	100.00	KOSPI		기계	N	N	N	N		N	4225	70	2	1.68	1446372160	346039	38.12	4155	4270	4100	5400	2910	4155	4179.80	0.96	0	-1577	4485	4320	4230	4065	3975	4275	4020	110	1245	500	2570	5	1	22000000	930	26.08	0.71	12	1.57	162.00	5976.00	8150	20220922	-48.16	2375	20220706	77.89	5580	-24.28	20230619	2655	59.13	20230327	8150	-48.16	20220922	2395	76.41	20220715	7.31	N	010660	500	110 억		211449	N	N	17	N	00	N
132	20230707	140235	57	100.00	KOSPI		기계	N	N	N	N		N	4170	15	2	0.36	1175080045	281439	31.01	4155	4270	4100	5400	2910	4155	4175.26	0.96	0	-13885	4485	4320	4230	4065	3975	4275	4020	110	1245	500	2570	5	1	22000000	917	25.74	0.70	12	1.28	162.00	5976.00	8150	20220922	-48.83	2375	20220706	75.58	5580	-25.27	20230619	2655	57.06	20230327	8150	-48.83	20220922	2395	74.11	20220715	7.31	N	010660	500	110 억		211449	N	N	17	N	00	N
133	20230707	130234	57	100.00	KOSPI		기계	N	N	N	N		N	4160	5	2	0.12	1033360175	247336	27.25	4155	4270	4100	5400	2910	4155	4177.96	0.96	0	-5066	4485	4320	4230	4065	3975	4275	4020	110	1245	500	2570	5	1	22000000	915	25.68	0.70	12	1.12	162.00	5976.00	8150	20220922	-48.96	2375	20220706	75.16	5580	-25.45	20230619	2655	56.69	20230327	8150	-48.96	20220922	2395	73.70	20220715	7.31	N	010660	500	110 억		211449	N	N	17	N	00	N
134	20230707	120233	57	100.00	KOSPI		기계	N	N	N	N		N	4150	-5	5	-0.12	947004905	226609	24.97	4155	4270	4100	5400	2910	4155	4179.03	0.96	0	-6495	4485	4320	4230	4065	3975	4275	4020	110	1245	500	2570	5	1	22000000	913	25.62	0.69	12	1.03	162.00	5976.00	8150	20220922	-49.08	2375	20220706	74.74	5580	-25.63	20230619	2655	56.31	20230327	8150	-49.08	20220922	2395	73.28	20220715	7.31	N	010660	500	110 억		211449	N	N	17	N	00	N
135	20230707	110233	57	100.00	KOSPI		기계	N	N	N	N		N	4145	-10	5	-0.24	828479385	198018	21.82	4155	4270	4100	5400	2910	4155	4183.86	0.96	0	-4032	4485	4320	4230	4065	3975	4275	4020	110	1245	500	2570	5	1	22000000	912	25.59	0.69	12	0.90	162.00	5976.00	8150	20220922	-49.14	2375	20220706	74.53	5580	-25.72	20230619	2655	56.12	20230327	8150	-49.14	20220922	2395	73.07	20220715	7.31	N	010660	500	110 억		211449	N	N	17	N	00	N
136	20230707	100233	57	100.00	KOSPI		기계	N	N	N	N		N	4195	40	2	0.96	438701755	104820	11.55	4155	4245	4100	5400	2910	4155	4185.29	0.96	0	-3662	4485	4320	4230	4065	3975	4275	4020	110	1245	500	2570	5	1	22000000	923	25.90	0.70	12	0.48	162.00	5976.00	8150	20220922	-48.53	2375	20220706	76.63	5580	-24.82	20230619	2655	58.00	20230327	8150	-48.53	20220922	2395	75.16	20220715	7.31	N	010660	500	110 억		211449	N	N	17	N	00	N
137	20230707	090231	57	100.00	KOSPI		기계	N	N	N	N		N	4130	-25	5	-0.60	55260660	13350	1.47	4155	4155	4100	5400	2910	4155	4139.37	0.96	0	-4342	4485	4320	4230	4065	3975	4275	4020	110	1245	500	2570	5	1	22000000	909	25.49	0.69	12	0.06	162.00	5976.00	8150	20220922	-49.33	2375	20220706	73.89	5580	-25.99	20230619	2655	55.56	20230327	8150	-49.33	20220922	2395	72.44	20220715	7.31	N	010660	500	110 억		211449	N	N	17	N	00	N
138	20230706	160232	57	100.00	KOSPI		기계	N	N	N	N		N	4155	-115	5	-2.69	3796115465	894550	37.73	4260	4395	4140	5550	2990	4270	4243.73	1.36	0	-89938	4606	4437	4266	4097	3926	4522	4182	110	1280	500	2640	5	1	22000000	914	25.65	0.70	12	4.07	162.00	5976.00	8150	20220922	-49.02	2350	20220705	76.81	5580	-25.54	20230619	2655	56.50	20230327	8150	-49.02	20220922	2375	74.95	20220706	7.13	N	010660	500	110 억		300235	N	N	17	N	00	N
139	20230706	150234	57	100.00	KOSPI		기계	N	N	N	N		N	4170	-100	5	-2.34	3536075470	832012	35.09	4260	4395	4140	5550	2990	4270	4250.03	1.36	0	-85058	4606	4437	4266	4097	3926	4522	4182	110	1280	500	2640	5	1	22000000	917	25.74	0.70	12	3.78	162.00	5976.00	8150	20220922	-48.83	2350	20220705	77.45	5580	-25.27	20230619	2655	57.06	20230327	8150	-48.83	20220922	2375	75.58	20220706	7.13	N	010660	500	110 억		300235	N	N	8	N	00	N
140	20230706	140232	57	100.00	KOSPI		기계	N	N	N	N		N	4230	-40	5	-0.94	3169001520	744477	31.40	4260	4395	4140	5550	2990	4270	4256.68	1.36	0	-64035	4606	4437	4266	4097	3926	4522	4182	110	1280	500	2640	5	1	22000000	931	26.11	0.71	12	3.38	162.00	5976.00	8150	20220922	-48.10	2350	20220705	80.00	5580	-24.19	20230619	2655	59.32	20230327	8150	-48.10	20220922	2375	78.11	20220706	7.13	N	010660	500	110 억		300235	N	N	8	N	00	N
141	20230706	130231	57	100.00	KOSPI		기계	N	N	N	N		N	4265	-5	5	-0.12	2697787475	633417	26.72	4260	4395	4140	5550	2990	4270	4259.10	1.36	0	-68942	4606	4437	4266	4097	3926	4522	4182	110	1280	500	2640	5	1	22000000	938	26.33	0.71	12	2.88	162.00	5976.00	8150	20220922	-47.67	2350	20220705	81.49	5580	-23.57	20230619	2655	60.64	20230327	8150	-47.67	20220922	2375	79.58	20220706	7.13	N	010660	500	110 억		300235	N	N	8	N	00	N
142	20230706	120232	57	100.00	KOSPI		기계	N	N	N	N		N	4240	-30	5	-0.70	2522393585	592350	24.98	4260	4395	4140	5550	2990	4270	4258.28	1.36	0	-69633	4606	4437	4266	4097	3926	4522	4182	110	1280	500	2640	5	1	22000000	933	26.17	0.71	12	2.69	162.00	5976.00	8150	20220922	-47.98	2350	20220705	80.43	5580	-24.01	20230619	2655	59.70	20230327	8150	-47.98	20220922	2375	78.53	20220706	7.13	N	010660	500	110 억		300235	N	N	8	N	00	N
143	20230706	110234	57	100.00	KOSPI		기계	N	N	N	N		N	4270	0	3	0.00	2269439295	532779	22.47	4260	4395	4140	5550	2990	4270	4259.63	1.36	0	-80269	4606	4437	4266	4097	3926	4522	4182	110	1280	500	2640	5	1	22000000	939	26.36	0.71	12	2.42	162.00	5976.00	8150	20220922	-47.61	2350	20220705	81.70	5580	-23.48	20230619	2655	60.83	20230327	8150	-47.61	20220922	2375	79.79	20220706	7.13	N	010660	500	110 억		300235	N	N	8	N	00	N
144	20230706	100231	57	100.00	KOSPI		기계	N	N	N	N		N	4215	-55	5	-1.29	876583190	209681	8.84	4260	4265	4140	5550	2990	4270	4180.56	1.36	0	-18135	4606	4437	4266	4097	3926	4522	4182	110	1280	500	2640	5	1	22000000	927	26.02	0.71	12	0.95	162.00	5976.00	8150	20220922	-48.28	2350	20220705	79.36	5580	-24.46	20230619	2655	58.76	20230327	8150	-48.28	20220922	2375	77.47	20220706	7.13	N	010660	500	110 억		300235	N	N	8	N	00	N
145	20230706	090231	57	100.00	KOSPI		기계	N	N	N	N		N	4205	-65	5	-1.52	83096100	19644	0.83	4260	4260	4200	5550	2990	4270	4230.10	1.36	0	-3768	4606	4437	4266	4097	3926	4522	4182	110	1280	500	2640	5	1	22000000	925	25.96	0.70	12	0.09	162.00	5976.00	8150	20220922	-48.40	2350	20220705	78.94	5580	-24.64	20230619	2655	58.38	20230327	8150	-48.40	20220922	2375	77.05	20220706	7.13	N	010660	500	110 억		300235	N	N	8	N	00	N
146	20230705	160232	57	100.00	KOSPI		기계	N	N	N	N		N	4270	140	2	3.39	9980716810	2352609	395.09	4150	4435	4095	5360	2895	4130	4242.34	2.16	0	-167732	4246	4187	4106	4047	3966	4217	4077	110	1232	500	2560	5	1	22000000	939	26.36	0.71	12	10.69	162.00	5976.00	8150	20220922	-47.61	2340	20220704	82.48	5580	-23.48	20230619	2655	60.83	20230327	8150	-47.61	20220922	2350	81.70	20220705	7.24	N	010660	500	110 억		474724	N	N	8	N	00	N
147	20230705	150230	57	100.00	KOSPI		기계	N	N	N	N		N	4280	150	2	3.63	9641563510	2273195	381.75	4150	4435	4095	5360	2895	4130	4241.42	2.16	0	-185612	4246	4187	4106	4047	3966	4217	4077	110	1232	500	2560	5	1	22000000	942	26.42	0.72	12	10.33	162.00	5976.00	8150	20220922	-47.48	2340	20220704	82.91	5580	-23.30	20230619	2655	61.21	20230327	8150	-47.48	20220922	2350	82.13	20220705	7.24	N	010660	500	110 억		474724	N	N	0	N	00	N
148	20230705	140229	57	100.00	KOSPI		기계	N	N	N	N		N	4280	150	2	3.63	9219918615	2174241	365.13	4150	4435	4095	5360	2895	4130	4240.52	2.16	0	-203380	4246	4187	4106	4047	3966	4217	4077	110	1232	500	2560	5	1	22000000	942	26.42	0.72	12	9.88	162.00	5976.00	8150	20220922	-47.48	2340	20220704	82.91	5580	-23.30	20230619	2655	61.21	20230327	8150	-47.48	20220922	2350	82.13	20220705	7.24	N	010660	500	110 억		474724	N	N	0	N	00	N
149	20230705	130229	57	100.00	KOSPI		기계	N	N	N	N		N	4195	65	2	1.57	7103342305	1679642	282.07	4150	4435	4095	5360	2895	4130	4229.08	2.16	0	-221339	4246	4187	4106	4047	3966	4217	4077	110	1232	500	2560	5	1	22000000	923	25.90	0.70	12	7.63	162.00	5976.00	8150	20220922	-48.53	2340	20220704	79.27	5580	-24.82	20230619	2655	58.00	20230327	8150	-48.53	20220922	2350	78.51	20220705	7.24	N	010660	500	110 억		474724	N	N	0	N	00	N
150	20230705	120229	57	100.00	KOSPI		기계	N	N	N	N		N	4185	55	2	1.33	6593160780	1558243	261.68	4150	4435	4095	5360	2895	4130	4231.15	2.16	0	-263663	4246	4187	4106	4047	3966	4217	4077	110	1232	500	2560	5	1	22000000	921	25.83	0.70	12	7.08	162.00	5976.00	8150	20220922	-48.65	2340	20220704	78.85	5580	-25.00	20230619	2655	57.63	20230327	8150	-48.65	20220922	2350	78.09	20220705	7.24	N	010660	500	110 억		474724	N	N	0	N	00	N
151	20230705	110230	57	100.00	KOSPI		기계	N	N	N	N		N	4195	65	2	1.57	2030197275	487981	81.95	4150	4235	4095	5360	2895	4130	4160.40	2.16	0	-139887	4246	4187	4106	4047	3966	4217	4077	110	1232	500	2560	5	1	22000000	923	25.90	0.70	12	2.22	162.00	5976.00	8150	20220922	-48.53	2340	20220704	79.27	5580	-24.82	20230619	2655	58.00	20230327	8150	-48.53	20220922	2350	78.51	20220705	7.24	N	010660	500	110 억		474724	N	N	0	N	00	N
152	20230705	100230	57	100.00	KOSPI		기계	N	N	N	N		N	4180	50	2	1.21	1068578425	256419	43.06	4150	4235	4095	5360	2895	4130	4167.31	2.16	0	-40535	4246	4187	4106	4047	3966	4217	4077	110	1232	500	2560	5	1	22000000	920	25.80	0.70	12	1.17	162.00	5976.00	8150	20220922	-48.71	2340	20220704	78.63	5580	-25.09	20230619	2655	57.44	20230327	8150	-48.71	20220922	2350	77.87	20220705	7.24	N	010660	500	110 억		474724	N	N	0	N	00	N
153	20230705	090230	57	100.00	KOSPI		기계	N	N	N	N		N	4110	-20	5	-0.48	32716000	7916	1.33	4150	4150	4105	5360	2895	4130	4132.90	2.16	0	-2811	4246	4187	4106	4047	3966	4217	4077	110	1232	500	2560	5	1	22000000	904	25.37	0.69	12	0.04	162.00	5976.00	8150	20220922	-49.57	2340	20220704	75.64	5580	-26.34	20230619	2655	54.80	20230327	8150	-49.57	20220922	2350	74.89	20220705	7.24	N	010660	500	110 억		474724	N	N	0	N	00	N
154	20230704	160228	57	100.00	KOSPI		기계	N	N	N	N		N	4130	5	2	0.12	2395816810	584310	83.15	4125	4165	4025	5360	2890	4125	4100.21	1.89	0	56587	4305	4215	4130	4040	3955	4260	4085	110	1235	500	2550	5	1	22000000	909	25.49	0.69	12	2.66	162.00	5976.00	8150	20220922	-49.33	2340	20220704	76.50	5580	-25.99	20230619	2655	55.56	20230327	8150	-49.33	20220922	2340	76.50	20220704	7.78	N	010660	500	110 억		414725	N	N	0	N	00	N
155	20230704	150227	57	100.00	KOSPI		기계	N	N	N	N		N	4150	25	2	0.61	2178504570	531811	75.68	4125	4165	4025	5360	2890	4125	4096.39	1.89	0	33250	4305	4215	4130	4040	3955	4260	4085	110	1235	500	2550	5	1	22000000	913	25.62	0.69	12	2.42	162.00	5976.00	8150	20220922	-49.08	2340	20220704	77.35	5580	-25.63	20230619	2655	56.31	20230327	8150	-49.08	20220922	2340	77.35	20220704	7.78	N	010660	500	110 억		414725	N	N	0	N	00	N
156	20230704	140229	57	100.00	KOSPI		기계	N	N	N	N		N	4110	-15	5	-0.36	1924536100	470338	66.93	4125	4165	4025	5360	2890	4125	4091.82	1.89	0	20413	4305	4215	4130	4040	3955	4260	4085	110	1235	500	2550	5	1	22000000	904	25.37	0.69	12	2.14	162.00	5976.00	8150	20220922	-49.57	2340	20220704	75.64	5580	-26.34	20230619	2655	54.80	20230327	8150	-49.57	20220922	2340	75.64	20220704	7.78	N	010660	500	110 억		414725	N	N	0	N	00	N
157	20230704	130227	57	100.00	KOSPI		기계	N	N	N	N		N	4105	-20	5	-0.48	1723567735	421331	59.96	4125	4165	4025	5360	2890	4125	4090.77	1.89	0	6208	4305	4215	4130	4040	3955	4260	4085	110	1235	500	2550	5	1	22000000	903	25.34	0.69	12	1.92	162.00	5976.00	8150	20220922	-49.63	2340	20220704	75.43	5580	-26.43	20230619	2655	54.61	20230327	8150	-49.63	20220922	2340	75.43	20220704	7.78	N	010660	500	110 억		414725	N	N	0	N	00	N
158	20230704	120228	57	100.00	KOSPI		기계	N	N	N	N		N	4100	-25	5	-0.61	1434290315	351317	49.99	4125	4150	4025	5360	2890	4125	4082.61	1.89	0	20591	4305	4215	4130	4040	3955	4260	4085	110	1235	500	2550	5	1	22000000	902	25.31	0.69	12	1.60	162.00	5976.00	8150	20220922	-49.69	2340	20220704	75.21	5580	-26.52	20230619	2655	54.43	20230327	8150	-49.69	20220922	2340	75.21	20220704	7.78	N	010660	500	110 억		414725	N	N	0	N	00	N
159	20230704	110225	57	100.00	KOSPI		기계	N	N	N	N		N	4080	-45	5	-1.09	1255073740	307510	43.76	4125	4150	4025	5360	2890	4125	4081.41	1.89	0	-8417	4305	4215	4130	4040	3955	4260	4085	110	1235	500	2550	5	1	22000000	898	25.19	0.68	12	1.40	162.00	5976.00	8150	20220922	-49.94	2340	20220704	74.36	5580	-26.88	20230619	2655	53.67	20230327	8150	-49.94	20220922	2340	74.36	20220704	7.78	N	010660	500	110 억		414725	N	N	0	N	00	N
160	20230704	100225	57	100.00	KOSPI		기계	N	N	N	N		N	4095	-30	5	-0.73	532689700	129620	18.45	4125	4150	4085	5360	2890	4125	4109.63	1.89	0	-32881	4305	4215	4130	4040	3955	4260	4085	110	1235	500	2550	5	1	22000000	901	25.28	0.69	12	0.59	162.00	5976.00	8150	20220922	-49.75	2340	20220704	75.00	5580	-26.61	20230619	2655	54.24	20230327	8150	-49.75	20220922	2340	75.00	20220704	7.78	N	010660	500	110 억		414725	N	N	0	N	00	N
161	20230704	090225	57	100.00	KOSPI		기계	N	N	N	N		N	4130	5	2	0.12	58838350	14262	2.03	4125	4150	4125	5360	2890	4125	4125.53	1.89	0	-1820	4305	4215	4130	4040	3955	4260	4085	110	1235	500	2550	5	1	22000000	909	25.49	0.69	12	0.06	162.00	5976.00	8150	20220922	-49.33	2340	20220704	76.50	5580	-25.99	20230619	2655	55.56	20230327	8150	-49.33	20220922	2340	76.50	20220704	7.78	N	010660	500	110 억		414725	N	N	0	N	00	N
162	20230703	160224	57	100.00	KOSPI		기계	N	N	N	N		N	4125	60	2	1.48	2842021295	686956	29.05	4065	4220	4045	5280	2850	4065	4137.18	1.25	0	141095	4478	4271	4163	3956	3848	4217	3902	110	1215	500	2520	5	1	22000000	908	25.46	0.69	12	3.12	162.00	5976.00	8150	20220922	-49.39	2340	20220704	76.28	5580	-26.08	20230619	2655	55.37	20230327	8150	-49.39	20220922	2340	76.28	20220704	8.61	N	010660	500	110 억		274186	N	N	0	N	00	N
163	20230703	150226	57	100.00	KOSPI		기계	N	N	N	N		N	4105	40	2	0.98	2569086090	620475	26.24	4065	4220	4045	5280	2850	4065	4140.58	1.25	0	107062	4478	4271	4163	3956	3848	4217	3902	110	1215	500	2520	5	1	22000000	903	25.34	0.69	12	2.82	162.00	5976.00	8150	20220922	-49.63	2340	20220704	75.43	5580	-26.43	20230619	2655	54.61	20230327	8150	-49.63	20220922	2340	75.43	20220704	8.61	N	010660	500	110 억		274186	N	N	0	N	00	N
164	20230703	140225	57	100.00	KOSPI		기계	N	N	N	N		N	4150	85	2	2.09	2024977205	487890	20.63	4065	4220	4045	5280	2850	4065	4150.57	1.25	0	105159	4478	4271	4163	3956	3848	4217	3902	110	1215	500	2520	5	1	22000000	913	25.62	0.69	12	2.22	162.00	5976.00	8150	20220922	-49.08	2340	20220704	77.35	5580	-25.63	20230619	2655	56.31	20230327	8150	-49.08	20220922	2340	77.35	20220704	8.61	N	010660	500	110 억		274186	N	N	0	N	00	N
165	20230703	130224	57	100.00	KOSPI		기계	N	N	N	N		N	4165	100	2	2.46	1742897265	420093	17.76	4065	4220	4045	5280	2850	4065	4148.94	1.25	0	83421	4478	4271	4163	3956	3848	4217	3902	110	1215	500	2520	5	1	22000000	916	25.71	0.70	12	1.91	162.00	5976.00	8150	20220922	-48.90	2340	20220704	77.99	5580	-25.36	20230619	2655	56.87	20230327	8150	-48.90	20220922	2340	77.99	20220704	8.61	N	010660	500	110 억		274186	N	N	0	N	00	N
166	20230703	120225	57	100.00	KOSPI		기계	N	N	N	N		N	4190	125	2	3.08	1585032840	382216	16.16	4065	4220	4045	5280	2850	4065	4147.06	1.25	0	66682	4478	4271	4163	3956	3848	4217	3902	110	1215	500	2520	5	1	22000000	922	25.86	0.70	12	1.74	162.00	5976.00	8150	20220922	-48.59	2340	20220704	79.06	5580	-24.91	20230619	2655	57.82	20230327	8150	-48.59	20220922	2340	79.06	20220704	8.61	N	010660	500	110 억		274186	N	N	0	N	00	N
167	20230703	110225	57	100.00	KOSPI		기계	N	N	N	N		N	4160	95	2	2.34	1346425360	325033	13.74	4065	4220	4045	5280	2850	4065	4142.55	1.25	0	42493	4478	4271	4163	3956	3848	4217	3902	110	1215	500	2520	5	1	22000000	915	25.68	0.70	12	1.48	162.00	5976.00	8150	20220922	-48.96	2340	20220704	77.78	5580	-25.45	20230619	2655	56.69	20230327	8150	-48.96	20220922	2340	77.78	20220704	8.61	N	010660	500	110 억		274186	N	N	0	N	00	N
168	20230703	100222	57	100.00	KOSPI		기계	N	N	N	N		N	4170	105	2	2.58	961508505	232910	9.85	4065	4200	4045	5280	2850	4065	4128.38	1.25	0	36095	4478	4271	4163	3956	3848	4217	3902	110	1215	500	2520	5	1	22000000	917	25.74	0.70	12	1.06	162.00	5976.00	8150	20220922	-48.83	2340	20220704	78.21	5580	-25.27	20230619	2655	57.06	20230327	8150	-48.83	20220922	2340	78.21	20220704	8.61	N	010660	500	110 억		274186	N	N	0	N	00	N
169	20230703	090223	57	100.00	KOSPI		기계	N	N	N	N		N	4065	0	3	0.00	84746260	20872	0.88	4065	4075	4045	5280	2850	4065	4060.17	1.25	0	3290	4478	4271	4163	3956	3848	4217	3902	110	1215	500	2520	5	1	22000000	894	25.09	0.68	12	0.09	162.00	5976.00	8150	20220922	-50.12	2340	20220704	73.72	5580	-27.15	20230619	2655	53.11	20230327	8150	-50.12	20220922	2340	73.72	20220704	8.61	N	010660	500	110 억		274186	N	N	0	N	00	N