KissMeData/025890/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	160352	57	100.00	KOSPI		기계	N	N	N	N		N	2860	25	2	0.88	89656705	31354	111.57	2860	2895	2830	3685	1985	2835	2859.50	4.88	0	-261	2948	2891	2793	2736	2638	2920	2765	57	850	500	1920	5	1	11309259	323	18.82	1.05	12	0.28	152.00	2714.00	4705	20230417	-39.21	2295	20221107	24.62	4705	-39.21	20230417	2490	14.86	20230103	4705	-39.21	20230417	2295	24.62	20221107	0.80	N	025890	500	56 억		551869	N	N	0	N	00	N
3	20230731	150352	57	100.00	KOSPI		기계	N	N	N	N		N	2830	-5	5	-0.18	86422205	30217	107.53	2860	2895	2830	3685	1985	2835	2860.05	4.88	0	27	2948	2891	2793	2736	2638	2920	2765	57	850	500	1920	5	1	11309259	320	18.62	1.04	12	0.27	152.00	2714.00	4705	20230417	-39.85	2295	20221107	23.31	4705	-39.85	20230417	2490	13.65	20230103	4705	-39.85	20230417	2295	23.31	20221107	0.80	N	025890	500	56 억		551869	N	N	0	N	00	N
4	20230731	140352	57	100.00	KOSPI		기계	N	N	N	N		N	2840	5	2	0.18	76001380	26545	94.46	2860	2895	2840	3685	1985	2835	2863.11	4.88	0	7	2948	2891	2793	2736	2638	2920	2765	57	850	500	1920	5	1	11309259	321	18.68	1.05	12	0.23	152.00	2714.00	4705	20230417	-39.64	2295	20221107	23.75	4705	-39.64	20230417	2490	14.06	20230103	4705	-39.64	20230417	2295	23.75	20221107	0.80	N	025890	500	56 억		551869	N	N	0	N	00	N
5	20230731	130355	57	100.00	KOSPI		기계	N	N	N	N		N	2850	15	2	0.53	63529515	22155	78.84	2860	2895	2845	3685	1985	2835	2867.50	4.88	0	471	2948	2891	2793	2736	2638	2920	2765	57	850	500	1920	5	1	11309259	322	18.75	1.05	12	0.20	152.00	2714.00	4705	20230417	-39.43	2295	20221107	24.18	4705	-39.43	20230417	2490	14.46	20230103	4705	-39.43	20230417	2295	24.18	20221107	0.80	N	025890	500	56 억		551869	N	N	0	N	00	N
6	20230731	120356	57	100.00	KOSPI		기계	N	N	N	N		N	2860	25	2	0.88	62560125	21816	77.63	2860	2895	2845	3685	1985	2835	2867.63	4.88	0	474	2948	2891	2793	2736	2638	2920	2765	57	850	500	1920	5	1	11309259	323	18.82	1.05	12	0.19	152.00	2714.00	4705	20230417	-39.21	2295	20221107	24.62	4705	-39.21	20230417	2490	14.86	20230103	4705	-39.21	20230417	2295	24.62	20221107	0.80	N	025890	500	56 억		551869	N	N	0	N	00	N
7	20230731	110357	57	100.00	KOSPI		기계	N	N	N	N		N	2850	15	2	0.53	59335815	20684	73.60	2860	2895	2850	3685	1985	2835	2868.68	4.88	0	108	2948	2891	2793	2736	2638	2920	2765	57	850	500	1920	5	1	11309259	322	18.75	1.05	12	0.18	152.00	2714.00	4705	20230417	-39.43	2295	20221107	24.18	4705	-39.43	20230417	2490	14.46	20230103	4705	-39.43	20230417	2295	24.18	20221107	0.80	N	025890	500	56 억		551869	N	N	0	N	00	N
8	20230731	100356	57	100.00	KOSPI		기계	N	N	N	N		N	2890	55	2	1.94	44549890	15502	55.16	2860	2895	2860	3685	1985	2835	2873.82	4.88	0	-164	2948	2891	2793	2736	2638	2920	2765	57	850	500	1920	5	1	11309259	327	19.01	1.06	12	0.14	152.00	2714.00	4705	20230417	-38.58	2295	20221107	25.93	4705	-38.58	20230417	2490	16.06	20230103	4705	-38.58	20230417	2295	25.93	20221107	0.80	N	025890	500	56 억		551869	N	N	0	N	00	N
9	20230731	090354	57	100.00	KOSPI		기계	N	N	N	N		N	2870	35	2	1.23	9541870	3334	11.86	2860	2870	2860	3685	1985	2835	2861.99	4.88	0	-318	2948	2891	2793	2736	2638	2920	2765	57	850	500	1920	5	1	11309259	325	18.88	1.06	12	0.03	152.00	2714.00	4705	20230417	-39.00	2295	20221107	25.05	4705	-39.00	20230417	2490	15.26	20230103	4705	-39.00	20230417	2295	25.05	20221107	0.80	N	025890	500	56 억		551869	N	N	0	N	00	N
10	20230728	160354	57	100.00	KOSPI		기계	N	N	N	N		N	2835	125	2	4.61	77813050	28102	114.88	2710	2850	2695	3520	1900	2710	2768.95	4.81	0	6089	2803	2756	2678	2631	2553	2780	2655	57	810	500	1840	5	1	11309259	321	18.65	1.04	12	0.25	152.00	2714.00	4705	20230417	-39.74	2295	20221107	23.53	4705	-39.74	20230417	2490	13.86	20230103	4705	-39.74	20230417	2295	23.53	20221107	0.84	N	025890	500	56 억		544284	N	N	0	N	00	N
11	20230728	150353	57	100.00	KOSPI		기계	N	N	N	N		N	2835	125	2	4.61	71184335	25762	105.31	2710	2850	2695	3520	1900	2710	2763.15	4.81	0	6025	2803	2756	2678	2631	2553	2780	2655	57	810	500	1840	5	1	11309259	321	18.65	1.04	12	0.23	152.00	2714.00	4705	20230417	-39.74	2295	20221107	23.53	4705	-39.74	20230417	2490	13.86	20230103	4705	-39.74	20230417	2295	23.53	20221107	0.84	N	025890	500	56 억		544284	N	N	0	N	00	N
12	20230728	140353	57	100.00	KOSPI		기계	N	N	N	N		N	2825	115	2	4.24	69226185	25070	102.49	2710	2850	2695	3520	1900	2710	2761.32	4.81	0	6020	2803	2756	2678	2631	2553	2780	2655	57	810	500	1840	5	1	11309259	319	18.59	1.04	12	0.22	152.00	2714.00	4705	20230417	-39.96	2295	20221107	23.09	4705	-39.96	20230417	2490	13.45	20230103	4705	-39.96	20230417	2295	23.09	20221107	0.84	N	025890	500	56 억		544284	N	N	0	N	00	N
13	20230728	130353	57	100.00	KOSPI		기계	N	N	N	N		N	2820	110	2	4.06	67711005	24533	100.29	2710	2850	2695	3520	1900	2710	2760.00	4.81	0	6202	2803	2756	2678	2631	2553	2780	2655	57	810	500	1840	5	1	11309259	319	18.55	1.04	12	0.22	152.00	2714.00	4705	20230417	-40.06	2295	20221107	22.88	4705	-40.06	20230417	2490	13.25	20230103	4705	-40.06	20230417	2295	22.88	20221107	0.84	N	025890	500	56 억		544284	N	N	0	N	00	N
14	20230728	120351	57	100.00	KOSPI		기계	N	N	N	N		N	2805	95	2	3.51	54636715	19907	81.38	2710	2810	2695	3520	1900	2710	2744.60	4.81	0	5392	2803	2756	2678	2631	2553	2780	2655	57	810	500	1840	5	1	11309259	317	18.45	1.03	12	0.18	152.00	2714.00	4705	20230417	-40.38	2295	20221107	22.22	4705	-40.38	20230417	2490	12.65	20230103	4705	-40.38	20230417	2295	22.22	20221107	0.84	N	025890	500	56 억		544284	N	N	0	N	00	N
15	20230728	110354	57	100.00	KOSPI		기계	N	N	N	N		N	2740	30	2	1.11	32695415	12004	49.07	2710	2750	2695	3520	1900	2710	2723.71	4.81	0	4323	2803	2756	2678	2631	2553	2780	2655	57	810	500	1840	5	1	11309259	310	18.03	1.01	12	0.11	152.00	2714.00	4705	20230417	-41.76	2295	20221107	19.39	4705	-41.76	20230417	2490	10.04	20230103	4705	-41.76	20230417	2295	19.39	20221107	0.84	N	025890	500	56 억		544284	N	N	0	N	00	N
16	20230728	100352	57	100.00	KOSPI		기계	N	N	N	N		N	2710	0	3	0.00	13251380	4880	19.95	2710	2735	2695	3520	1900	2710	2715.45	4.81	0	-1120	2803	2756	2678	2631	2553	2780	2655	57	810	500	1840	5	1	11309259	306	17.83	1.00	12	0.04	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.84	N	025890	500	56 억		544284	N	N	0	N	00	N
17	20230728	090354	57	100.00	KOSPI		기계	N	N	N	N		N	2735	25	2	0.92	5497655	2027	8.29	2710	2735	2695	3520	1900	2710	2712.21	4.81	0	-342	2803	2756	2678	2631	2553	2780	2655	57	810	500	1840	5	1	11309259	309	17.99	1.01	12	0.02	152.00	2714.00	4705	20230417	-41.87	2295	20221107	19.17	4705	-41.87	20230417	2490	9.84	20230103	4705	-41.87	20230417	2295	19.17	20221107	0.84	N	025890	500	56 억		544284	N	N	0	N	00	N
18	20230727	160352	57	100.00	KOSPI		기계	N	N	N	N		N	2710	15	2	0.56	65488710	24462	29.39	2655	2725	2600	3500	1890	2695	2677.16	4.80	-4127	1878	3001	2847	2746	2592	2491	2797	2542	57	805	500	1830	5	1	11309259	306	17.83	1.00	12	0.22	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.84	N	025890	500	56 억		542350	N	N	0	N	00	N
19	20230727	150352	57	100.00	KOSPI		기계	N	N	N	N		N	2720	25	2	0.93	62678340	23425	28.14	2655	2725	2600	3500	1890	2695	2675.70	4.80	-4127	2060	3001	2847	2746	2592	2491	2797	2542	57	805	500	1830	5	1	11309259	308	17.89	1.00	12	0.21	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.84	N	025890	500	56 억		542350	N	N	0	N	00	N
20	20230727	140349	57	100.00	KOSPI		기계	N	N	N	N		N	2720	25	2	0.93	57318285	21446	25.76	2655	2725	2600	3500	1890	2695	2672.68	4.80	-4127	2221	3001	2847	2746	2592	2491	2797	2542	57	805	500	1830	5	1	11309259	308	17.89	1.00	12	0.19	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.84	N	025890	500	56 억		542350	N	N	0	N	00	N
21	20230727	130351	57	100.00	KOSPI		기계	N	N	N	N		N	2715	20	2	0.74	56663755	21205	25.47	2655	2725	2600	3500	1890	2695	2672.19	4.80	-4127	2384	3001	2847	2746	2592	2491	2797	2542	57	805	500	1830	5	1	11309259	307	17.86	1.00	12	0.19	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.84	N	025890	500	56 억		542350	N	N	0	N	00	N
22	20230727	120353	57	100.00	KOSPI		기계	N	N	N	N		N	2715	20	2	0.74	51714405	19365	23.26	2655	2725	2600	3500	1890	2695	2670.51	4.80	-4127	3704	3001	2847	2746	2592	2491	2797	2542	57	805	500	1830	5	1	11309259	307	17.86	1.00	12	0.17	152.00	2714.00	4705	20230417	-42.30	2295	20221107	18.30	4705	-42.30	20230417	2490	9.04	20230103	4705	-42.30	20230417	2295	18.30	20221107	0.84	N	025890	500	56 억		542350	N	N	0	N	00	N
23	20230727	110350	57	100.00	KOSPI		기계	N	N	N	N		N	2720	25	2	0.93	50125960	18780	22.56	2655	2725	2600	3500	1890	2695	2669.11	4.80	-4127	3857	3001	2847	2746	2592	2491	2797	2542	57	805	500	1830	5	1	11309259	308	17.89	1.00	12	0.17	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.84	N	025890	500	56 억		542350	N	N	0	N	00	N
24	20230727	100351	57	100.00	KOSPI		기계	N	N	N	N		N	2710	15	2	0.56	44544065	16720	20.09	2655	2720	2600	3500	1890	2695	2664.12	4.80	-4127	3765	3001	2847	2746	2592	2491	2797	2542	57	805	500	1830	5	1	11309259	306	17.83	1.00	12	0.15	152.00	2714.00	4705	20230417	-42.40	2295	20221107	18.08	4705	-42.40	20230417	2490	8.84	20230103	4705	-42.40	20230417	2295	18.08	20221107	0.84	N	025890	500	56 억		542350	N	N	0	N	00	N
25	20230727	090350	57	100.00	KOSPI		기계	N	N	N	N		N	2660	-35	5	-1.30	19213150	7273	8.74	2655	2670	2600	3500	1890	2695	2641.71	4.80	-4127	3008	3001	2847	2746	2592	2491	2797	2542	57	805	500	1830	5	1	11309259	301	17.50	0.98	12	0.06	152.00	2714.00	4705	20230417	-43.46	2295	20221107	15.90	4705	-43.46	20230417	2490	6.83	20230103	4705	-43.46	20230417	2295	15.90	20221107	0.84	N	025890	500	56 억		542350	N	N	0	N	00	N
26	20230726	160349	57	100.00	KOSPI		기계	N	N	N	N		N	2695	-185	5	-6.42	225640680	83239	129.74	2880	2900	2645	3740	2020	2880	2710.76	4.83	0	-57	2986	2932	2841	2787	2696	2960	2815	57	860	500	1950	5	1	11309259	305	17.73	0.99	12	0.74	152.00	2714.00	4705	20230417	-42.72	2295	20221107	17.43	4705	-42.72	20230417	2490	8.23	20230103	4705	-42.72	20230417	2295	17.43	20221107	0.84	N	025890	500	56 억		546477	N	N	0	N	00	N
27	20230726	150351	57	100.00	KOSPI		기계	N	N	N	N		N	2675	-205	5	-7.12	204012095	75271	117.32	2880	2900	2645	3740	2020	2880	2710.37	4.83	0	2845	2986	2932	2841	2787	2696	2960	2815	57	860	500	1950	5	1	11309259	303	17.60	0.99	12	0.67	152.00	2714.00	4705	20230417	-43.15	2295	20221107	16.56	4705	-43.15	20230417	2490	7.43	20230103	4705	-43.15	20230417	2295	16.56	20221107	0.84	N	025890	500	56 억		546477	N	N	0	N	00	N
28	20230726	140352	57	100.00	KOSPI		기계	N	N	N	N		N	2665	-215	5	-7.47	194333630	71656	111.69	2880	2900	2645	3740	2020	2880	2712.04	4.83	0	2096	2986	2932	2841	2787	2696	2960	2815	57	860	500	1950	5	1	11309259	301	17.53	0.98	12	0.63	152.00	2714.00	4705	20230417	-43.36	2295	20221107	16.12	4705	-43.36	20230417	2490	7.03	20230103	4705	-43.36	20230417	2295	16.12	20221107	0.84	N	025890	500	56 억		546477	N	N	0	N	00	N
29	20230726	130348	57	100.00	KOSPI		기계	N	N	N	N		N	2665	-215	5	-7.47	168450330	61950	96.56	2880	2900	2645	3740	2020	2880	2719.13	4.83	0	5760	2986	2932	2841	2787	2696	2960	2815	57	860	500	1950	5	1	11309259	301	17.53	0.98	12	0.55	152.00	2714.00	4705	20230417	-43.36	2295	20221107	16.12	4705	-43.36	20230417	2490	7.03	20230103	4705	-43.36	20230417	2295	16.12	20221107	0.84	N	025890	500	56 억		546477	N	N	0	N	00	N
30	20230726	120351	57	100.00	KOSPI		기계	N	N	N	N		N	2675	-205	5	-7.12	141054505	51632	80.48	2880	2900	2670	3740	2020	2880	2731.92	4.83	0	3830	2986	2932	2841	2787	2696	2960	2815	57	860	500	1950	5	1	11309259	303	17.60	0.99	12	0.46	152.00	2714.00	4705	20230417	-43.15	2295	20221107	16.56	4705	-43.15	20230417	2490	7.43	20230103	4705	-43.15	20230417	2295	16.56	20221107	0.84	N	025890	500	56 억		546477	N	N	0	N	00	N
31	20230726	110348	57	100.00	KOSPI		기계	N	N	N	N		N	2720	-160	5	-5.56	87015150	31512	49.12	2880	2900	2700	3740	2020	2880	2761.33	4.83	0	-5925	2986	2932	2841	2787	2696	2960	2815	57	860	500	1950	5	1	11309259	308	17.89	1.00	12	0.28	152.00	2714.00	4705	20230417	-42.19	2295	20221107	18.52	4705	-42.19	20230417	2490	9.24	20230103	4705	-42.19	20230417	2295	18.52	20221107	0.84	N	025890	500	56 억		546477	N	N	0	N	00	N
32	20230726	100352	57	100.00	KOSPI		기계	N	N	N	N		N	2750	-130	5	-4.51	41995795	15054	23.46	2880	2900	2750	3740	2020	2880	2789.68	4.83	0	-4885	2986	2932	2841	2787	2696	2960	2815	57	860	500	1950	5	1	11309259	311	18.09	1.01	12	0.13	152.00	2714.00	4705	20230417	-41.55	2295	20221107	19.83	4705	-41.55	20230417	2490	10.44	20230103	4705	-41.55	20230417	2295	19.83	20221107	0.84	N	025890	500	56 억		546477	N	N	0	N	00	N
33	20230726	090346	57	100.00	KOSPI		기계	N	N	N	N		N	2900	20	2	0.69	5139455	1781	2.78	2880	2900	2865	3740	2020	2880	2885.71	4.83	0	-749	2986	2932	2841	2787	2696	2960	2815	57	860	500	1950	5	1	11309259	328	19.08	1.07	12	0.02	152.00	2714.00	4705	20230417	-38.36	2295	20221107	26.36	4705	-38.36	20230417	2490	16.47	20230103	4705	-38.36	20230417	2295	26.36	20221107	0.84	N	025890	500	56 억		546477	N	N	0	N	00	N
34	20230725	160347	57	100.00	KOSPI		기계	N	N	N	N		N	2880	20	2	0.70	179791235	64159	74.24	2860	2895	2750	3715	2005	2860	2802.15	4.71	0	13624	3083	2971	2863	2751	2643	2917	2697	57	855	500	1940	5	1	11309259	326	18.95	1.06	12	0.57	152.00	2714.00	4705	20230417	-38.79	2295	20221107	25.49	4705	-38.79	20230417	2490	15.66	20230103	4705	-38.79	20230417	2295	25.49	20221107	0.84	N	025890	500	56 억		532382	N	N	0	N	00	N
35	20230725	150344	57	100.00	KOSPI		기계	N	N	N	N		N	2795	-65	5	-2.27	160395120	57330	66.34	2860	2870	2750	3715	2005	2860	2797.75	4.71	0	15805	3083	2971	2863	2751	2643	2917	2697	57	855	500	1940	5	1	11309259	316	18.39	1.03	12	0.51	152.00	2714.00	4705	20230417	-40.60	2295	20221107	21.79	4705	-40.60	20230417	2490	12.25	20230103	4705	-40.60	20230417	2295	21.79	20221107	0.84	N	025890	500	56 억		532382	N	N	0	N	00	N
36	20230725	140345	57	100.00	KOSPI		기계	N	N	N	N		N	2780	-80	5	-2.80	155461785	55558	64.29	2860	2870	2750	3715	2005	2860	2798.19	4.71	0	15645	3083	2971	2863	2751	2643	2917	2697	57	855	500	1940	5	1	11309259	314	18.29	1.02	12	0.49	152.00	2714.00	4705	20230417	-40.91	2295	20221107	21.13	4705	-40.91	20230417	2490	11.65	20230103	4705	-40.91	20230417	2295	21.13	20221107	0.84	N	025890	500	56 억		532382	N	N	0	N	00	N
37	20230725	130348	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-60	5	-2.10	134058830	47832	55.35	2860	2870	2750	3715	2005	2860	2802.70	4.71	0	13119	3083	2971	2863	2751	2643	2917	2697	57	855	500	1940	5	1	11309259	317	18.42	1.03	12	0.42	152.00	2714.00	4705	20230417	-40.49	2295	20221107	22.00	4705	-40.49	20230417	2490	12.45	20230103	4705	-40.49	20230417	2295	22.00	20221107	0.84	N	025890	500	56 억		532382	N	N	0	N	00	N
38	20230725	120347	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-60	5	-2.10	126576855	45164	52.26	2860	2870	2750	3715	2005	2860	2802.61	4.71	0	12205	3083	2971	2863	2751	2643	2917	2697	57	855	500	1940	5	1	11309259	317	18.42	1.03	12	0.40	152.00	2714.00	4705	20230417	-40.49	2295	20221107	22.00	4705	-40.49	20230417	2490	12.45	20230103	4705	-40.49	20230417	2295	22.00	20221107	0.84	N	025890	500	56 억		532382	N	N	0	N	00	N
39	20230725	110346	57	100.00	KOSPI		기계	N	N	N	N		N	2770	-90	5	-3.15	98568860	35062	40.57	2860	2870	2750	3715	2005	2860	2811.27	4.71	0	9572	3083	2971	2863	2751	2643	2917	2697	57	855	500	1940	5	1	11309259	313	18.22	1.02	12	0.31	152.00	2714.00	4705	20230417	-41.13	2295	20221107	20.70	4705	-41.13	20230417	2490	11.24	20230103	4705	-41.13	20230417	2295	20.70	20221107	0.84	N	025890	500	56 억		532382	N	N	0	N	00	N
40	20230725	100346	57	100.00	KOSPI		기계	N	N	N	N		N	2855	-5	5	-0.17	48551520	17079	19.76	2860	2870	2815	3715	2005	2860	2842.76	4.71	0	5757	3083	2971	2863	2751	2643	2917	2697	57	855	500	1940	5	1	11309259	323	18.78	1.05	12	0.15	152.00	2714.00	4705	20230417	-39.32	2295	20221107	24.40	4705	-39.32	20230417	2490	14.66	20230103	4705	-39.32	20230417	2295	24.40	20221107	0.84	N	025890	500	56 억		532382	N	N	0	N	00	N
41	20230725	090345	57	100.00	KOSPI		기계	N	N	N	N		N	2850	-10	5	-0.35	17102090	5982	6.92	2860	2870	2850	3715	2005	2860	2858.93	4.71	0	1157	3083	2971	2863	2751	2643	2917	2697	57	855	500	1940	5	1	11309259	322	18.75	1.05	12	0.05	152.00	2714.00	4705	20230417	-39.43	2295	20221107	24.18	4705	-39.43	20230417	2490	14.46	20230103	4705	-39.43	20230417	2295	24.18	20221107	0.84	N	025890	500	56 억		532382	N	N	0	N	00	N
42	20230724	160346	57	100.00	KOSPI		기계	N	N	N	N		N	2860	-100	5	-3.38	243060575	86246	624.61	2975	2975	2755	3845	2075	2960	2818.22	4.70	0	5682	3063	3011	2968	2916	2873	3037	2942	57	885	500	2010	5	1	11309259	323	18.82	1.05	12	0.76	152.00	2714.00	4705	20230417	-39.21	2295	20221107	24.62	4705	-39.21	20230417	2490	14.86	20230103	4705	-39.21	20230417	2295	24.62	20221107	0.84	N	025890	500	56 억		531150	N	N	0	N	00	N
43	20230724	150344	57	100.00	KOSPI		기계	N	N	N	N		N	2810	-150	5	-5.07	237110555	84159	609.49	2975	2975	2755	3845	2075	2960	2817.41	4.70	0	6082	3063	3011	2968	2916	2873	3037	2942	57	885	500	2010	5	1	11309259	318	18.49	1.04	12	0.74	152.00	2714.00	4705	20230417	-40.28	2295	20221107	22.44	4705	-40.28	20230417	2490	12.85	20230103	4705	-40.28	20230417	2295	22.44	20221107	0.84	N	025890	500	56 억		531150	N	N	0	N	00	N
44	20230724	140343	57	100.00	KOSPI		기계	N	N	N	N		N	2785	-175	5	-5.91	215435115	76389	553.22	2975	2975	2755	3845	2075	2960	2820.24	4.70	0	4317	3063	3011	2968	2916	2873	3037	2942	57	885	500	2010	5	1	11309259	315	18.32	1.03	12	0.68	152.00	2714.00	4705	20230417	-40.81	2295	20221107	21.35	4705	-40.81	20230417	2490	11.85	20230103	4705	-40.81	20230417	2295	21.35	20221107	0.84	N	025890	500	56 억		531150	N	N	0	N	00	N
45	20230724	130344	57	100.00	KOSPI		기계	N	N	N	N		N	2780	-180	5	-6.08	188352890	66621	482.48	2975	2975	2760	3845	2075	2960	2827.23	4.70	0	1412	3063	3011	2968	2916	2873	3037	2942	57	885	500	2010	5	1	11309259	314	18.29	1.02	12	0.59	152.00	2714.00	4705	20230417	-40.91	2295	20221107	21.13	4705	-40.91	20230417	2490	11.65	20230103	4705	-40.91	20230417	2295	21.13	20221107	0.84	N	025890	500	56 억		531150	N	N	0	N	00	N
46	20230724	120344	57	100.00	KOSPI		기계	N	N	N	N		N	2800	-160	5	-5.41	148090860	52138	377.59	2975	2975	2800	3845	2075	2960	2840.36	4.70	0	-4164	3063	3011	2968	2916	2873	3037	2942	57	885	500	2010	5	1	11309259	317	18.42	1.03	12	0.46	152.00	2714.00	4705	20230417	-40.49	2295	20221107	22.00	4705	-40.49	20230417	2490	12.45	20230103	4705	-40.49	20230417	2295	22.00	20221107	0.84	N	025890	500	56 억		531150	N	N	0	N	00	N
47	20230724	110347	57	100.00	KOSPI		기계	N	N	N	N		N	2845	-115	5	-3.89	68604890	23941	173.38	2975	2975	2830	3845	2075	2960	2865.58	4.70	0	-2093	3063	3011	2968	2916	2873	3037	2942	57	885	500	2010	5	1	11309259	322	18.72	1.05	12	0.21	152.00	2714.00	4705	20230417	-39.53	2295	20221107	23.97	4705	-39.53	20230417	2490	14.26	20230103	4705	-39.53	20230417	2295	23.97	20221107	0.84	N	025890	500	56 억		531150	N	N	0	N	00	N
48	20230724	100342	57	100.00	KOSPI		기계	N	N	N	N		N	2860	-100	5	-3.38	40356110	14026	101.58	2975	2975	2855	3845	2075	2960	2877.24	4.70	0	-3232	3063	3011	2968	2916	2873	3037	2942	57	885	500	2010	5	1	11309259	323	18.82	1.05	12	0.12	152.00	2714.00	4705	20230417	-39.21	2295	20221107	24.62	4705	-39.21	20230417	2490	14.86	20230103	4705	-39.21	20230417	2295	24.62	20221107	0.84	N	025890	500	56 억		531150	N	N	0	N	00	N
49	20230724	090343	57	100.00	KOSPI		기계	N	N	N	N		N	2905	-55	5	-1.86	3311130	1125	8.15	2975	2975	2905	3845	2075	2960	2943.23	4.70	0	-600	3063	3011	2968	2916	2873	3037	2942	57	885	500	2010	5	1	11309259	329	19.11	1.07	12	0.01	152.00	2714.00	4705	20230417	-38.26	2295	20221107	26.58	4705	-38.26	20230417	2490	16.67	20230103	4705	-38.26	20230417	2295	26.58	20221107	0.84	N	025890	500	56 억		531150	N	N	0	N	00	N
50	20230721	160341	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-5	5	-0.17	40376295	13677	15.47	2950	3020	2925	3850	2080	2965	2952.13	4.72	0	-2635	3071	3017	2956	2902	2841	2987	2872	57	885	500	2010	5	1	11309259	335	19.47	1.09	12	0.12	152.00	2714.00	4705	20230417	-37.09	2295	20221107	28.98	4705	-37.09	20230417	2490	18.88	20230103	4705	-37.09	20230417	2295	28.98	20221107	0.84	N	025890	500	56 억		533833	N	N	3	N	00	N
51	20230721	150344	57	100.00	KOSPI		기계	N	N	N	N		N	2940	-25	5	-0.84	37250555	12614	14.27	2950	3020	2925	3850	2080	2965	2953.11	4.72	0	-2187	3071	3017	2956	2902	2841	2987	2872	57	885	500	2010	5	1	11309259	332	19.34	1.08	12	0.11	152.00	2714.00	4705	20230417	-37.51	2295	20221107	28.10	4705	-37.51	20230417	2490	18.07	20230103	4705	-37.51	20230417	2295	28.10	20221107	0.84	N	025890	500	56 억		533833	N	N	3	N	00	N
52	20230721	140342	57	100.00	KOSPI		기계	N	N	N	N		N	2965	0	3	0.00	34275035	11601	13.12	2950	3020	2925	3850	2080	2965	2954.49	4.72	0	-2103	3071	3017	2956	2902	2841	2987	2872	57	885	500	2010	5	1	11309259	335	19.51	1.09	12	0.10	152.00	2714.00	4705	20230417	-36.98	2295	20221107	29.19	4705	-36.98	20230417	2490	19.08	20230103	4705	-36.98	20230417	2295	29.19	20221107	0.84	N	025890	500	56 억		533833	N	N	3	N	00	N
53	20230721	130342	57	100.00	KOSPI		기계	N	N	N	N		N	2940	-25	5	-0.84	27374425	9251	10.46	2950	3020	2925	3850	2080	2965	2959.08	4.72	0	-2148	3071	3017	2956	2902	2841	2987	2872	57	885	500	2010	5	1	11309259	332	19.34	1.08	12	0.08	152.00	2714.00	4705	20230417	-37.51	2295	20221107	28.10	4705	-37.51	20230417	2490	18.07	20230103	4705	-37.51	20230417	2295	28.10	20221107	0.84	N	025890	500	56 억		533833	N	N	3	N	00	N
54	20230721	120346	57	100.00	KOSPI		기계	N	N	N	N		N	2965	0	3	0.00	23552215	7954	9.00	2950	3020	2925	3850	2080	2965	2961.05	4.72	0	-2001	3071	3017	2956	2902	2841	2987	2872	57	885	500	2010	5	1	11309259	335	19.51	1.09	12	0.07	152.00	2714.00	4705	20230417	-36.98	2295	20221107	29.19	4705	-36.98	20230417	2490	19.08	20230103	4705	-36.98	20230417	2295	29.19	20221107	0.84	N	025890	500	56 억		533833	N	N	3	N	00	N
55	20230721	110344	57	100.00	KOSPI		기계	N	N	N	N		N	2960	-5	5	-0.17	20486675	6919	7.83	2950	3020	2925	3850	2080	2965	2960.93	4.72	0	-1204	3071	3017	2956	2902	2841	2987	2872	57	885	500	2010	5	1	11309259	335	19.47	1.09	12	0.06	152.00	2714.00	4705	20230417	-37.09	2295	20221107	28.98	4705	-37.09	20230417	2490	18.88	20230103	4705	-37.09	20230417	2295	28.98	20221107	0.84	N	025890	500	56 억		533833	N	N	3	N	00	N
56	20230721	100344	57	100.00	KOSPI		기계	N	N	N	N		N	2945	-20	5	-0.67	19375160	6541	7.40	2950	3020	2925	3850	2080	2965	2962.11	4.72	0	-953	3071	3017	2956	2902	2841	2987	2872	57	885	500	2010	5	1	11309259	333	19.38	1.09	12	0.06	152.00	2714.00	4705	20230417	-37.41	2295	20221107	28.32	4705	-37.41	20230417	2490	18.27	20230103	4705	-37.41	20230417	2295	28.32	20221107	0.84	N	025890	500	56 억		533833	N	N	3	N	00	N
57	20230721	090344	57	100.00	KOSPI		기계	N	N	N	N		N	2925	-40	5	-1.35	5121610	1743	1.97	2950	2950	2925	3850	2080	2965	2938.39	4.72	0	684	3071	3017	2956	2902	2841	2987	2872	57	885	500	2010	5	1	11309259	331	19.24	1.08	12	0.02	152.00	2714.00	4705	20230417	-37.83	2295	20221107	27.45	4705	-37.83	20230417	2490	17.47	20230103	4705	-37.83	20230417	2295	27.45	20221107	0.84	N	025890	500	56 억		533833	N	N	3	N	00	N
58	20230720	160342	57	100.00	KOSPI		기계	N	N	N	N		N	2965	-50	5	-1.66	258780285	88400	512.23	3010	3010	2895	3915	2115	3015	2927.37	4.70	0	939	3061	3037	3006	2982	2951	3050	2995	57	900	500	2050	5	1	11309259	335	19.51	1.09	12	0.78	152.00	2714.00	4705	20230417	-36.98	2295	20221107	29.19	4705	-36.98	20230417	2490	19.08	20230103	4705	-36.98	20230417	2295	29.19	20221107	0.84	N	025890	500	56 억		531902	N	N	3	N	00	N
59	20230720	150341	57	100.00	KOSPI		기계	N	N	N	N		N	2945	-70	5	-2.32	250886045	85727	496.74	3010	3010	2895	3915	2115	3015	2926.57	4.70	0	2363	3061	3037	3006	2982	2951	3050	2995	57	900	500	2050	5	1	11309259	333	19.38	1.09	12	0.76	152.00	2714.00	4705	20230417	-37.41	2295	20221107	28.32	4705	-37.41	20230417	2490	18.27	20230103	4705	-37.41	20230417	2295	28.32	20221107	0.84	N	025890	500	56 억		531902	N	N	3	N	00	N
60	20230720	140340	57	100.00	KOSPI		기계	N	N	N	N		N	2895	-120	5	-3.98	238979735	81641	473.06	3010	3010	2895	3915	2115	3015	2927.20	4.70	0	2872	3061	3037	3006	2982	2951	3050	2995	57	900	500	2050	5	1	11309259	327	19.05	1.07	12	0.72	152.00	2714.00	4705	20230417	-38.47	2295	20221107	26.14	4705	-38.47	20230417	2490	16.27	20230103	4705	-38.47	20230417	2295	26.14	20221107	0.84	N	025890	500	56 억		531902	N	N	3	N	00	N
61	20230720	130340	57	100.00	KOSPI		기계	N	N	N	N		N	2915	-100	5	-3.32	192686225	65745	380.95	3010	3010	2900	3915	2115	3015	2930.81	4.70	0	1926	3061	3037	3006	2982	2951	3050	2995	57	900	500	2050	5	1	11309259	330	19.18	1.07	12	0.58	152.00	2714.00	4705	20230417	-38.04	2295	20221107	27.02	4705	-38.04	20230417	2490	17.07	20230103	4705	-38.04	20230417	2295	27.02	20221107	0.84	N	025890	500	56 억		531902	N	N	3	N	00	N
62	20230720	120344	57	100.00	KOSPI		기계	N	N	N	N		N	2920	-95	5	-3.15	152677790	51997	301.29	3010	3010	2900	3915	2115	3015	2936.28	4.70	0	4184	3061	3037	3006	2982	2951	3050	2995	57	900	500	2050	5	1	11309259	330	19.21	1.08	12	0.46	152.00	2714.00	4705	20230417	-37.94	2295	20221107	27.23	4705	-37.94	20230417	2490	17.27	20230103	4705	-37.94	20230417	2295	27.23	20221107	0.84	N	025890	500	56 억		531902	N	N	3	N	00	N
63	20230720	110343	57	100.00	KOSPI		기계	N	N	N	N		N	2930	-85	5	-2.82	139876140	47627	275.97	3010	3010	2900	3915	2115	3015	2936.91	4.70	0	3764	3061	3037	3006	2982	2951	3050	2995	57	900	500	2050	5	1	11309259	331	19.28	1.08	12	0.42	152.00	2714.00	4705	20230417	-37.73	2295	20221107	27.67	4705	-37.73	20230417	2490	17.67	20230103	4705	-37.73	20230417	2295	27.67	20221107	0.84	N	025890	500	56 억		531902	N	N	3	N	00	N
64	20230720	100339	57	100.00	KOSPI		기계	N	N	N	N		N	2935	-80	5	-2.65	88379135	29971	173.66	3010	3010	2925	3915	2115	3015	2948.82	4.70	0	2751	3061	3037	3006	2982	2951	3050	2995	57	900	500	2050	5	1	11309259	332	19.31	1.08	12	0.27	152.00	2714.00	4705	20230417	-37.62	2295	20221107	27.89	4705	-37.62	20230417	2490	17.87	20230103	4705	-37.62	20230417	2295	27.89	20221107	0.84	N	025890	500	56 억		531902	N	N	3	N	00	N
65	20230720	090339	57	100.00	KOSPI		기계	N	N	N	N		N	2975	-40	5	-1.33	1529645	509	2.95	3010	3010	2975	3915	2115	3015	3005.20	4.70	0	-9	3061	3037	3006	2982	2951	3050	2995	57	900	500	2050	5	1	11309259	336	19.57	1.10	12	0.00	152.00	2714.00	4705	20230417	-36.77	2295	20221107	29.63	4705	-36.77	20230417	2490	19.48	20230103	4705	-36.77	20230417	2295	29.63	20221107	0.84	N	025890	500	56 억		531902	N	N	3	N	00	N
66	20230719	160347	57	100.00	KOSPI		기계	N	N	N	N		N	3015	10	2	0.33	51709380	17258	36.16	3000	3030	2975	3905	2105	3005	2996.26	4.72	0	-2186	3185	3095	3050	2960	2915	3072	2937	57	900	500	2040	5	1	11309259	341	19.84	1.11	12	0.15	152.00	2714.00	4705	20230417	-35.92	2295	20221107	31.37	4705	-35.92	20230417	2490	21.08	20230103	4705	-35.92	20230417	2295	31.37	20221107	0.84	N	025890	500	56 억		534057	N	N	3	N	00	N
67	20230719	150345	57	100.00	KOSPI		기계	N	N	N	N		N	3015	10	2	0.33	45724000	15269	31.99	3000	3030	2975	3905	2105	3005	2994.56	4.72	0	-1441	3185	3095	3050	2960	2915	3072	2937	57	900	500	2040	5	1	11309259	341	19.84	1.11	12	0.14	152.00	2714.00	4705	20230417	-35.92	2295	20221107	31.37	4705	-35.92	20230417	2490	21.08	20230103	4705	-35.92	20230417	2295	31.37	20221107	0.84	N	025890	500	56 억		534057	N	N	26	N	00	N
68	20230719	140346	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-10	5	-0.33	43496170	14527	30.44	3000	3030	2975	3905	2105	3005	2994.16	4.72	0	-1232	3185	3095	3050	2960	2915	3072	2937	57	900	500	2040	5	1	11309259	339	19.70	1.10	12	0.13	152.00	2714.00	4705	20230417	-36.34	2295	20221107	30.50	4705	-36.34	20230417	2490	20.28	20230103	4705	-36.34	20230417	2295	30.50	20221107	0.84	N	025890	500	56 억		534057	N	N	26	N	00	N
69	20230719	130342	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-5	5	-0.17	42920725	14335	30.03	3000	3030	2975	3905	2105	3005	2994.12	4.72	0	-1232	3185	3095	3050	2960	2915	3072	2937	57	900	500	2040	5	1	11309259	339	19.74	1.11	12	0.13	152.00	2714.00	4705	20230417	-36.24	2295	20221107	30.72	4705	-36.24	20230417	2490	20.48	20230103	4705	-36.24	20230417	2295	30.72	20221107	0.84	N	025890	500	56 억		534057	N	N	26	N	00	N
70	20230719	120344	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-15	5	-0.50	42797730	14294	29.95	3000	3030	2975	3905	2105	3005	2994.10	4.72	0	-1222	3185	3095	3050	2960	2915	3072	2937	57	900	500	2040	5	1	11309259	338	19.67	1.10	12	0.13	152.00	2714.00	4705	20230417	-36.45	2295	20221107	30.28	4705	-36.45	20230417	2490	20.08	20230103	4705	-36.45	20230417	2295	30.28	20221107	0.84	N	025890	500	56 억		534057	N	N	26	N	00	N
71	20230719	110345	57	100.00	KOSPI		기계	N	N	N	N		N	2985	-20	5	-0.67	41304760	13794	28.90	3000	3030	2975	3905	2105	3005	2994.40	4.72	0	-1166	3185	3095	3050	2960	2915	3072	2937	57	900	500	2040	5	1	11309259	338	19.64	1.10	12	0.12	152.00	2714.00	4705	20230417	-36.56	2295	20221107	30.07	4705	-36.56	20230417	2490	19.88	20230103	4705	-36.56	20230417	2295	30.07	20221107	0.84	N	025890	500	56 억		534057	N	N	26	N	00	N
72	20230719	100343	57	100.00	KOSPI		기계	N	N	N	N		N	2990	-15	5	-0.50	29804680	9948	20.84	3000	3030	2975	3905	2105	3005	2996.05	4.72	0	-955	3185	3095	3050	2960	2915	3072	2937	57	900	500	2040	5	1	11309259	338	19.67	1.10	12	0.09	152.00	2714.00	4705	20230417	-36.45	2295	20221107	30.28	4705	-36.45	20230417	2490	20.08	20230103	4705	-36.45	20230417	2295	30.28	20221107	0.84	N	025890	500	56 억		534057	N	N	26	N	00	N
73	20230719	090344	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-5	5	-0.17	1983020	661	1.38	3000	3005	3000	3905	2105	3005	3000.03	4.72	0	-106	3185	3095	3050	2960	2915	3072	2937	57	900	500	2040	5	1	11309259	339	19.74	1.11	12	0.01	152.00	2714.00	4705	20230417	-36.24	2295	20221107	30.72	4705	-36.24	20230417	2490	20.48	20230103	4705	-36.24	20230417	2295	30.72	20221107	0.84	N	025890	500	56 억		534057	N	N	26	N	00	N
74	20230718	160342	57	100.00	KOSPI		기계	N	N	N	N		N	3005	-140	5	-4.45	145483540	47720	196.03	3110	3140	3005	4085	2205	3145	3048.68	4.81	0	-9592	3228	3186	3108	3066	2988	3207	3087	57	940	500	2130	5	1	11309259	340	19.77	1.11	12	0.42	152.00	2714.00	4705	20230417	-36.13	2295	20221107	30.94	4705	-36.13	20230417	2490	20.68	20230103	4705	-36.13	20230417	2295	30.94	20221107	0.85	N	025890	500	56 억		543528	N	N	26	N	00	N
75	20230718	150342	57	100.00	KOSPI		기계	N	N	N	N		N	3015	-130	5	-4.13	130145670	42635	175.14	3110	3140	3005	4085	2205	3145	3052.34	4.81	0	-6943	3228	3186	3108	3066	2988	3207	3087	57	940	500	2130	5	1	11309259	341	19.84	1.11	12	0.38	152.00	2714.00	4705	20230417	-35.92	2295	20221107	31.37	4705	-35.92	20230417	2490	21.08	20230103	4705	-35.92	20230417	2295	31.37	20221107	0.85	N	025890	500	56 억		543528	N	N	11	N	00	N
76	20230718	140341	57	100.00	KOSPI		기계	N	N	N	N		N	3015	-130	5	-4.13	111157055	36326	149.23	3110	3140	3005	4085	2205	3145	3059.75	4.81	0	-5982	3228	3186	3108	3066	2988	3207	3087	57	940	500	2130	5	1	11309259	341	19.84	1.11	12	0.32	152.00	2714.00	4705	20230417	-35.92	2295	20221107	31.37	4705	-35.92	20230417	2490	21.08	20230103	4705	-35.92	20230417	2295	31.37	20221107	0.85	N	025890	500	56 억		543528	N	N	11	N	00	N
77	20230718	130342	57	100.00	KOSPI		기계	N	N	N	N		N	3030	-115	5	-3.66	90740475	29562	121.44	3110	3140	3005	4085	2205	3145	3069.24	4.81	0	-4670	3228	3186	3108	3066	2988	3207	3087	57	940	500	2130	5	1	11309259	343	19.93	1.12	12	0.26	152.00	2714.00	4705	20230417	-35.60	2295	20221107	32.03	4705	-35.60	20230417	2490	21.69	20230103	4705	-35.60	20230417	2295	32.03	20221107	0.85	N	025890	500	56 억		543528	N	N	11	N	00	N
78	20230718	120342	57	100.00	KOSPI		기계	N	N	N	N		N	3030	-115	5	-3.66	85389570	27798	114.19	3110	3140	3005	4085	2205	3145	3071.52	4.81	0	-4062	3228	3186	3108	3066	2988	3207	3087	57	940	500	2130	5	1	11309259	343	19.93	1.12	12	0.25	152.00	2714.00	4705	20230417	-35.60	2295	20221107	32.03	4705	-35.60	20230417	2490	21.69	20230103	4705	-35.60	20230417	2295	32.03	20221107	0.85	N	025890	500	56 억		543528	N	N	11	N	00	N
79	20230718	110343	57	100.00	KOSPI		기계	N	N	N	N		N	3025	-120	5	-3.82	83697020	27240	111.90	3110	3140	3005	4085	2205	3145	3072.31	4.81	0	-3848	3228	3186	3108	3066	2988	3207	3087	57	940	500	2130	5	1	11309259	342	19.90	1.11	12	0.24	152.00	2714.00	4705	20230417	-35.71	2295	20221107	31.81	4705	-35.71	20230417	2490	21.49	20230103	4705	-35.71	20230417	2295	31.81	20221107	0.85	N	025890	500	56 억		543528	N	N	11	N	00	N
80	20230718	100340	57	100.00	KOSPI		기계	N	N	N	N		N	3100	-45	5	-1.43	35085075	11246	46.20	3110	3140	3100	4085	2205	3145	3119.56	4.81	0	-5170	3228	3186	3108	3066	2988	3207	3087	57	940	500	2130	5	1	11309259	351	20.39	1.14	12	0.10	152.00	2714.00	4705	20230417	-34.11	2295	20221107	35.08	4705	-34.11	20230417	2490	24.50	20230103	4705	-34.11	20230417	2295	35.08	20221107	0.85	N	025890	500	56 억		543528	N	N	11	N	00	N
81	20230718	090341	57	100.00	KOSPI		기계	N	N	N	N		N	3135	-10	5	-0.32	8163380	2623	10.78	3110	3135	3105	4085	2205	3145	3110.93	4.81	0	1625	3228	3186	3108	3066	2988	3207	3087	57	940	500	2130	5	1	11309259	355	20.62	1.16	12	0.02	152.00	2714.00	4705	20230417	-33.37	2295	20221107	36.60	4705	-33.37	20230417	2490	25.90	20230103	4705	-33.37	20230417	2295	36.60	20221107	0.85	N	025890	500	56 억		543528	N	N	11	N	00	N
82	20230717	160342	57	100.00	KOSPI		기계	N	N	N	N		N	3145	60	2	1.94	73998800	24052	101.37	3090	3150	3030	4010	2160	3085	3076.04	4.81	0	-971	3151	3117	3086	3052	3021	3102	3037	57	925	500	2090	5	1	11309259	356	20.69	1.16	12	0.21	152.00	2714.00	4705	20230417	-33.16	2295	20221107	37.04	4705	-33.16	20230417	2490	26.31	20230103	4705	-33.16	20230417	2295	37.04	20221107	0.65	N	025890	500	56 억		544122	N	N	11	N	00	N
83	20230717	150340	57	100.00	KOSPI		기계	N	N	N	N		N	3080	-5	5	-0.16	50345570	16479	69.45	3090	3100	3030	4010	2160	3085	3055.14	4.81	0	-379	3151	3117	3086	3052	3021	3102	3037	57	925	500	2090	5	1	11309259	348	20.26	1.13	12	0.15	152.00	2714.00	4705	20230417	-34.54	2295	20221107	34.20	4705	-34.54	20230417	2490	23.69	20230103	4705	-34.54	20230417	2295	34.20	20221107	0.65	N	025890	500	56 억		544122	N	N	6	N	00	N
84	20230717	140341	57	100.00	KOSPI		기계	N	N	N	N		N	3085	0	3	0.00	48377035	15839	66.75	3090	3100	3030	4010	2160	3085	3054.30	4.81	0	-350	3151	3117	3086	3052	3021	3102	3037	57	925	500	2090	5	1	11309259	349	20.30	1.14	12	0.14	152.00	2714.00	4705	20230417	-34.43	2295	20221107	34.42	4705	-34.43	20230417	2490	23.90	20230103	4705	-34.43	20230417	2295	34.42	20221107	0.65	N	025890	500	56 억		544122	N	N	6	N	00	N
85	20230717	130339	57	100.00	KOSPI		기계	N	N	N	N		N	3095	10	2	0.32	46386475	15189	64.01	3090	3100	3030	4010	2160	3085	3053.95	4.81	0	-376	3151	3117	3086	3052	3021	3102	3037	57	925	500	2090	5	1	11309259	350	20.36	1.14	12	0.13	152.00	2714.00	4705	20230417	-34.22	2295	20221107	34.86	4705	-34.22	20230417	2490	24.30	20230103	4705	-34.22	20230417	2295	34.86	20221107	0.65	N	025890	500	56 억		544122	N	N	6	N	00	N
86	20230717	120343	57	100.00	KOSPI		기계	N	N	N	N		N	3080	-5	5	-0.16	44803890	14675	61.85	3090	3090	3030	4010	2160	3085	3053.08	4.81	0	-357	3151	3117	3086	3052	3021	3102	3037	57	925	500	2090	5	1	11309259	348	20.26	1.13	12	0.13	152.00	2714.00	4705	20230417	-34.54	2295	20221107	34.20	4705	-34.54	20230417	2490	23.69	20230103	4705	-34.54	20230417	2295	34.20	20221107	0.65	N	025890	500	56 억		544122	N	N	6	N	00	N
87	20230717	110339	57	100.00	KOSPI		기계	N	N	N	N		N	3065	-20	5	-0.65	40500425	13269	55.92	3090	3090	3030	4010	2160	3085	3052.26	4.81	0	-1182	3151	3117	3086	3052	3021	3102	3037	57	925	500	2090	5	1	11309259	347	20.16	1.13	12	0.12	152.00	2714.00	4705	20230417	-34.86	2295	20221107	33.55	4705	-34.86	20230417	2490	23.09	20230103	4705	-34.86	20230417	2295	33.55	20221107	0.65	N	025890	500	56 억		544122	N	N	6	N	00	N
88	20230717	100339	57	100.00	KOSPI		기계	N	N	N	N		N	3065	-20	5	-0.65	35126065	11508	48.50	3090	3090	3030	4010	2160	3085	3052.32	4.81	0	-1201	3151	3117	3086	3052	3021	3102	3037	57	925	500	2090	5	1	11309259	347	20.16	1.13	12	0.10	152.00	2714.00	4705	20230417	-34.86	2295	20221107	33.55	4705	-34.86	20230417	2490	23.09	20230103	4705	-34.86	20230417	2295	33.55	20221107	0.65	N	025890	500	56 억		544122	N	N	6	N	00	N
89	20230717	090339	57	100.00	KOSPI		기계	N	N	N	N		N	3090	5	2	0.16	3281580	1062	4.48	3090	3090	3090	4010	2160	3085	3090.00	4.81	0	0	3151	3117	3086	3052	3021	3102	3037	57	925	500	2090	5	1	11309259	349	20.33	1.14	12	0.01	152.00	2714.00	4705	20230417	-34.33	2295	20221107	34.64	4705	-34.33	20230417	2490	24.10	20230103	4705	-34.33	20230417	2295	34.64	20221107	0.65	N	025890	500	56 억		544122	N	N	6	N	00	N
90	20230714	160338	57	100.00	KOSPI		기계	N	N	N	N		N	3085	-15	5	-0.48	72807200	23671	31.27	3105	3120	3055	4030	2170	3100	3075.80	4.84	0	-2792	3223	3161	3128	3066	3033	3145	3050	57	930	500	2100	5	1	11309259	349	20.30	1.14	12	0.21	152.00	2714.00	4705	20230417	-34.43	2295	20221107	34.42	4705	-34.43	20230417	2490	23.90	20230103	4705	-34.43	20230417	2295	34.42	20221107	0.65	N	025890	500	56 억		546907	N	N	6	N	00	N
91	20230714	150340	57	100.00	KOSPI		기계	N	N	N	N		N	3080	-20	5	-0.65	69633705	22642	29.91	3105	3120	3055	4030	2170	3100	3075.42	4.84	0	-1828	3223	3161	3128	3066	3033	3145	3050	57	930	500	2100	5	1	11309259	348	20.26	1.13	12	0.20	152.00	2714.00	4705	20230417	-34.54	2295	20221107	34.20	4705	-34.54	20230417	2490	23.69	20230103	4705	-34.54	20230417	2295	34.20	20221107	0.65	N	025890	500	56 억		546907	N	N	126	N	00	N
92	20230714	140341	57	100.00	KOSPI		기계	N	N	N	N		N	3075	-25	5	-0.81	52843615	17182	22.70	3105	3120	3055	4030	2170	3100	3075.52	4.84	0	-2961	3223	3161	3128	3066	3033	3145	3050	57	930	500	2100	5	1	11309259	348	20.23	1.13	12	0.15	152.00	2714.00	4705	20230417	-34.64	2295	20221107	33.99	4705	-34.64	20230417	2490	23.49	20230103	4705	-34.64	20230417	2295	33.99	20221107	0.65	N	025890	500	56 억		546907	N	N	126	N	00	N
93	20230714	130337	57	100.00	KOSPI		기계	N	N	N	N		N	3100	0	3	0.00	51990545	16905	22.34	3105	3120	3055	4030	2170	3100	3075.45	4.84	0	-2848	3223	3161	3128	3066	3033	3145	3050	57	930	500	2100	5	1	11309259	351	20.39	1.14	12	0.15	152.00	2714.00	4705	20230417	-34.11	2295	20221107	35.08	4705	-34.11	20230417	2490	24.50	20230103	4705	-34.11	20230417	2295	35.08	20221107	0.65	N	025890	500	56 억		546907	N	N	126	N	00	N
94	20230714	120338	57	100.00	KOSPI		기계	N	N	N	N		N	3095	-5	5	-0.16	49964775	16249	21.47	3105	3120	3055	4030	2170	3100	3074.94	4.84	0	-2455	3223	3161	3128	3066	3033	3145	3050	57	930	500	2100	5	1	11309259	350	20.36	1.14	12	0.14	152.00	2714.00	4705	20230417	-34.22	2295	20221107	34.86	4705	-34.22	20230417	2490	24.30	20230103	4705	-34.22	20230417	2295	34.86	20221107	0.65	N	025890	500	56 억		546907	N	N	126	N	00	N
95	20230714	110339	57	100.00	KOSPI		기계	N	N	N	N		N	3060	-40	5	-1.29	48426375	15751	20.81	3105	3120	3055	4030	2170	3100	3074.50	4.84	0	-2273	3223	3161	3128	3066	3033	3145	3050	57	930	500	2100	5	1	11309259	346	20.13	1.13	12	0.14	152.00	2714.00	4705	20230417	-34.96	2295	20221107	33.33	4705	-34.96	20230417	2490	22.89	20230103	4705	-34.96	20230417	2295	33.33	20221107	0.65	N	025890	500	56 억		546907	N	N	126	N	00	N
96	20230714	100341	57	100.00	KOSPI		기계	N	N	N	N		N	3060	-40	5	-1.29	37081195	12054	15.93	3105	3120	3055	4030	2170	3100	3076.26	4.84	0	-2217	3223	3161	3128	3066	3033	3145	3050	57	930	500	2100	5	1	11309259	346	20.13	1.13	12	0.11	152.00	2714.00	4705	20230417	-34.96	2295	20221107	33.33	4705	-34.96	20230417	2490	22.89	20230103	4705	-34.96	20230417	2295	33.33	20221107	0.65	N	025890	500	56 억		546907	N	N	126	N	00	N
97	20230714	090339	57	100.00	KOSPI		기계	N	N	N	N		N	3110	10	2	0.32	316740	102	0.13	3105	3110	3105	4030	2170	3100	3105.29	4.84	0	0	3223	3161	3128	3066	3033	3145	3050	57	930	500	2100	5	1	11309259	352	20.46	1.15	12	0.00	152.00	2714.00	4705	20230417	-33.90	2295	20221107	35.51	4705	-33.90	20230417	2490	24.90	20230103	4705	-33.90	20230417	2295	35.51	20221107	0.65	N	025890	500	56 억		546907	N	N	126	N	00	N
98	20230713	160339	57	100.00	KOSPI		기계	N	N	N	N		N	3100	-10	5	-0.32	237131545	75674	175.67	3110	3190	3095	4040	2180	3110	3133.59	4.86	0	-2643	3216	3162	3126	3072	3036	3145	3055	57	930	500	2110	5	1	11309259	351	20.39	1.14	12	0.67	152.00	2714.00	4705	20230417	-34.11	2295	20221107	35.08	4705	-34.11	20230417	2490	24.50	20230103	4705	-34.11	20230417	2295	35.08	20221107	0.59	N	025890	500	56 억		549426	N	N	126	N	00	N
99	20230713	150335	57	100.00	KOSPI		기계	N	N	N	N		N	3110	0	3	0.00	228657930	72945	169.34	3110	3190	3095	4040	2180	3110	3134.66	4.86	0	-1266	3216	3162	3126	3072	3036	3145	3055	57	930	500	2110	5	1	11309259	352	20.46	1.15	12	0.65	152.00	2714.00	4705	20230417	-33.90	2295	20221107	35.51	4705	-33.90	20230417	2490	24.90	20230103	4705	-33.90	20230417	2295	35.51	20221107	0.59	N	025890	500	56 억		549426	N	N	10	N	00	N
100	20230713	140334	57	100.00	KOSPI		기계	N	N	N	N		N	3165	55	2	1.77	87356355	27723	64.36	3110	3190	3110	4040	2180	3110	3151.04	4.86	0	-1162	3216	3162	3126	3072	3036	3145	3055	57	930	500	2110	5	1	11309259	358	20.82	1.17	12	0.25	152.00	2714.00	4705	20230417	-32.73	2295	20221107	37.91	4705	-32.73	20230417	2490	27.11	20230103	4705	-32.73	20230417	2295	37.91	20221107	0.59	N	025890	500	56 억		549426	N	N	10	N	00	N
101	20230713	130337	57	100.00	KOSPI		기계	N	N	N	N		N	3170	60	2	1.93	73570120	23339	54.18	3110	3190	3110	4040	2180	3110	3152.24	4.86	0	-1162	3216	3162	3126	3072	3036	3145	3055	57	930	500	2110	5	1	11309259	359	20.86	1.17	12	0.21	152.00	2714.00	4705	20230417	-32.62	2295	20221107	38.13	4705	-32.62	20230417	2490	27.31	20230103	4705	-32.62	20230417	2295	38.13	20221107	0.59	N	025890	500	56 억		549426	N	N	10	N	00	N
102	20230713	120334	57	100.00	KOSPI		기계	N	N	N	N		N	3150	40	2	1.29	65708750	20845	48.39	3110	3190	3110	4040	2180	3110	3152.25	4.86	0	-1165	3216	3162	3126	3072	3036	3145	3055	57	930	500	2110	5	1	11309259	356	20.72	1.16	12	0.18	152.00	2714.00	4705	20230417	-33.05	2295	20221107	37.25	4705	-33.05	20230417	2490	26.51	20230103	4705	-33.05	20230417	2295	37.25	20221107	0.59	N	025890	500	56 억		549426	N	N	10	N	00	N
103	20230713	110337	57	100.00	KOSPI		기계	N	N	N	N		N	3145	35	2	1.13	63217490	20054	46.55	3110	3190	3110	4040	2180	3110	3152.36	4.86	0	-784	3216	3162	3126	3072	3036	3145	3055	57	930	500	2110	5	1	11309259	356	20.69	1.16	12	0.18	152.00	2714.00	4705	20230417	-33.16	2295	20221107	37.04	4705	-33.16	20230417	2490	26.31	20230103	4705	-33.16	20230417	2295	37.04	20221107	0.59	N	025890	500	56 억		549426	N	N	10	N	00	N
104	20230713	100336	57	100.00	KOSPI		기계	N	N	N	N		N	3155	45	2	1.45	29771275	9490	22.03	3110	3190	3110	4040	2180	3110	3137.12	4.86	0	403	3216	3162	3126	3072	3036	3145	3055	57	930	500	2110	5	1	11309259	357	20.76	1.16	12	0.08	152.00	2714.00	4705	20230417	-32.94	2295	20221107	37.47	4705	-32.94	20230417	2490	26.71	20230103	4705	-32.94	20230417	2295	37.47	20221107	0.59	N	025890	500	56 억		549426	N	N	10	N	00	N
105	20230713	090309	57	100.00	KOSPI		기계	N	N	N	N		N	3155	45	2	1.45	11610120	3695	8.58	3110	3190	3110	4040	2180	3110	3142.12	4.86	0	-148	3216	3162	3126	3072	3036	3145	3055	57	930	500	2110	5	1	11309259	357	20.76	1.16	12	0.03	152.00	2714.00	4705	20230417	-32.94	2295	20221107	37.47	4705	-32.94	20230417	2490	26.71	20230103	4705	-32.94	20230417	2295	37.47	20221107	0.59	N	025890	500	56 억		549426	N	N	10	N	00	N
106	20230712	160333	57	100.00	KOSPI		기계	N	N	N	N		N	3110	50	2	1.63	134803755	43073	114.51	3150	3180	3090	3975	2145	3060	3129.66	4.97	0	-13435	3210	3135	3065	2990	2920	3172	3027	57	915	500	2080	5	1	11309259	352	20.46	1.15	12	0.38	152.00	2714.00	4705	20230417	-33.90	2295	20221107	35.51	4705	-33.90	20230417	2490	24.90	20230103	4705	-33.90	20230417	2295	35.51	20221107	0.55	N	025890	500	56 억		561842	N	N	10	N	00	N
107	20230712	150332	57	100.00	KOSPI		기계	N	N	N	N		N	3120	60	2	1.96	132324020	42276	112.39	3150	3180	3090	3975	2145	3060	3130.00	4.97	0	-13256	3210	3135	3065	2990	2920	3172	3027	57	915	500	2080	5	1	11309259	353	20.53	1.15	12	0.37	152.00	2714.00	4705	20230417	-33.69	2295	20221107	35.95	4705	-33.69	20230417	2490	25.30	20230103	4705	-33.69	20230417	2295	35.95	20221107	0.55	N	025890	500	56 억		561842	N	N	16	N	00	N
108	20230712	140331	57	100.00	KOSPI		기계	N	N	N	N		N	3100	40	2	1.31	116425055	37156	98.78	3150	3180	3090	3975	2145	3060	3133.41	4.97	0	-13481	3210	3135	3065	2990	2920	3172	3027	57	915	500	2080	5	1	11309259	351	20.39	1.14	12	0.33	152.00	2714.00	4705	20230417	-34.11	2295	20221107	35.08	4705	-34.11	20230417	2490	24.50	20230103	4705	-34.11	20230417	2295	35.08	20221107	0.55	N	025890	500	56 억		561842	N	N	16	N	00	N
109	20230712	130332	57	100.00	KOSPI		기계	N	N	N	N		N	3145	85	2	2.78	92746915	29518	78.48	3150	3180	3105	3975	2145	3060	3142.05	4.97	0	-13092	3210	3135	3065	2990	2920	3172	3027	57	915	500	2080	5	1	11309259	356	20.69	1.16	12	0.26	152.00	2714.00	4705	20230417	-33.16	2295	20221107	37.04	4705	-33.16	20230417	2490	26.31	20230103	4705	-33.16	20230417	2295	37.04	20221107	0.55	N	025890	500	56 억		561842	N	N	16	N	00	N
110	20230712	120334	57	100.00	KOSPI		기계	N	N	N	N		N	3135	75	2	2.45	77423555	24666	65.58	3150	3175	3105	3975	2145	3060	3138.88	4.97	0	-10386	3210	3135	3065	2990	2920	3172	3027	57	915	500	2080	5	1	11309259	355	20.62	1.16	12	0.22	152.00	2714.00	4705	20230417	-33.37	2295	20221107	36.60	4705	-33.37	20230417	2490	25.90	20230103	4705	-33.37	20230417	2295	36.60	20221107	0.55	N	025890	500	56 억		561842	N	N	16	N	00	N
111	20230712	110332	57	100.00	KOSPI		기계	N	N	N	N		N	3125	65	2	2.12	62773020	20002	53.18	3150	3175	3105	3975	2145	3060	3138.34	4.97	0	-9824	3210	3135	3065	2990	2920	3172	3027	57	915	500	2080	5	1	11309259	353	20.56	1.15	12	0.18	152.00	2714.00	4705	20230417	-33.58	2295	20221107	36.17	4705	-33.58	20230417	2490	25.50	20230103	4705	-33.58	20230417	2295	36.17	20221107	0.55	N	025890	500	56 억		561842	N	N	16	N	00	N
112	20230712	100335	57	100.00	KOSPI		기계	N	N	N	N		N	3115	55	2	1.80	50853910	16189	43.04	3150	3175	3105	3975	2145	3060	3141.26	4.97	0	-6955	3210	3135	3065	2990	2920	3172	3027	57	915	500	2080	5	1	11309259	352	20.49	1.15	12	0.14	152.00	2714.00	4705	20230417	-33.79	2295	20221107	35.73	4705	-33.79	20230417	2490	25.10	20230103	4705	-33.79	20230417	2295	35.73	20221107	0.55	N	025890	500	56 억		561842	N	N	16	N	00	N
113	20230712	090333	57	100.00	KOSPI		기계	N	N	N	N		N	3170	110	2	3.59	13115835	4152	11.04	3150	3175	3135	3975	2145	3060	3158.92	4.97	0	-767	3210	3135	3065	2990	2920	3172	3027	57	915	500	2080	5	1	11309259	359	20.86	1.17	12	0.04	152.00	2714.00	4705	20230417	-32.62	2295	20221107	38.13	4705	-32.62	20230417	2490	27.31	20230103	4705	-32.62	20230417	2295	38.13	20221107	0.55	N	025890	500	56 억		561842	N	N	16	N	00	N
114	20230711	160329	57	100.00	KOSPI		기계	N	N	N	N		N	3060	45	2	1.49	106172930	34685	57.71	3015	3140	2995	3915	2115	3015	3061.06	4.93	0	4462	3231	3122	3046	2937	2861	3177	2992	57	900	500	2050	5	1	11309259	346	20.13	1.13	12	0.31	152.00	2714.00	4705	20230417	-34.96	2295	20221107	33.33	4705	-34.96	20230417	2490	22.89	20230103	4705	-34.96	20230417	2295	33.33	20221107	0.60	N	025890	500	56 억		557380	N	N	16	N	00	N
115	20230711	150329	57	100.00	KOSPI		기계	N	N	N	N		N	3085	70	2	2.32	100720315	32908	54.75	3015	3140	2995	3915	2115	3015	3060.66	4.93	0	4112	3231	3122	3046	2937	2861	3177	2992	57	900	500	2050	5	1	11309259	349	20.30	1.14	12	0.29	152.00	2714.00	4705	20230417	-34.43	2295	20221107	34.42	4705	-34.43	20230417	2490	23.90	20230103	4705	-34.43	20230417	2295	34.42	20221107	0.60	N	025890	500	56 억		557380	N	N	0	N	00	N
116	20230711	140328	57	100.00	KOSPI		기계	N	N	N	N		N	3065	50	2	1.66	76540710	25067	41.71	3015	3075	2995	3915	2115	3015	3053.45	4.93	0	2160	3231	3122	3046	2937	2861	3177	2992	57	900	500	2050	5	1	11309259	347	20.16	1.13	12	0.22	152.00	2714.00	4705	20230417	-34.86	2295	20221107	33.55	4705	-34.86	20230417	2490	23.09	20230103	4705	-34.86	20230417	2295	33.55	20221107	0.60	N	025890	500	56 억		557380	N	N	0	N	00	N
117	20230711	130326	57	100.00	KOSPI		기계	N	N	N	N		N	3065	50	2	1.66	70844745	23206	38.61	3015	3075	2995	3915	2115	3015	3052.86	4.93	0	1556	3231	3122	3046	2937	2861	3177	2992	57	900	500	2050	5	1	11309259	347	20.16	1.13	12	0.21	152.00	2714.00	4705	20230417	-34.86	2295	20221107	33.55	4705	-34.86	20230417	2490	23.09	20230103	4705	-34.86	20230417	2295	33.55	20221107	0.60	N	025890	500	56 억		557380	N	N	0	N	00	N
118	20230711	120331	57	100.00	KOSPI		기계	N	N	N	N		N	3055	40	2	1.33	46381420	15221	25.32	3015	3075	2995	3915	2115	3015	3047.20	4.93	0	661	3231	3122	3046	2937	2861	3177	2992	57	900	500	2050	5	1	11309259	345	20.10	1.13	12	0.13	152.00	2714.00	4705	20230417	-35.07	2295	20221107	33.12	4705	-35.07	20230417	2490	22.69	20230103	4705	-35.07	20230417	2295	33.12	20221107	0.60	N	025890	500	56 억		557380	N	N	0	N	00	N
119	20230711	110332	57	100.00	KOSPI		기계	N	N	N	N		N	3070	55	2	1.82	26017935	8556	14.24	3015	3075	2995	3915	2115	3015	3040.90	4.93	0	665	3231	3122	3046	2937	2861	3177	2992	57	900	500	2050	5	1	11309259	347	20.20	1.13	12	0.08	152.00	2714.00	4705	20230417	-34.75	2295	20221107	33.77	4705	-34.75	20230417	2490	23.29	20230103	4705	-34.75	20230417	2295	33.77	20221107	0.60	N	025890	500	56 억		557380	N	N	0	N	00	N
120	20230711	100331	57	100.00	KOSPI		기계	N	N	N	N		N	3070	55	2	1.82	21291090	7015	11.67	3015	3075	2995	3915	2115	3015	3035.08	4.93	0	1066	3231	3122	3046	2937	2861	3177	2992	57	900	500	2050	5	1	11309259	347	20.20	1.13	12	0.06	152.00	2714.00	4705	20230417	-34.75	2295	20221107	33.77	4705	-34.75	20230417	2490	23.29	20230103	4705	-34.75	20230417	2295	33.77	20221107	0.60	N	025890	500	56 억		557380	N	N	0	N	00	N
121	20230711	090330	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-5	5	-0.17	10054565	3336	5.55	3015	3015	2995	3915	2115	3015	3013.96	4.93	0	1040	3231	3122	3046	2937	2861	3177	2992	57	900	500	2050	5	1	11309259	340	19.80	1.11	12	0.03	152.00	2714.00	4705	20230417	-36.03	2295	20221107	31.15	4705	-36.03	20230417	2490	20.88	20230103	4705	-36.03	20230417	2295	31.15	20221107	0.60	N	025890	500	56 억		557380	N	N	0	N	00	N
122	20230710	160330	57	100.00	KOSPI		기계	N	N	N	N		N	3015	10	2	0.33	182437540	59853	67.23	3005	3155	2970	3905	2105	3005	3048.15	4.88	0	3215	3125	3065	3010	2950	2895	3037	2922	57	900	500	2040	5	1	11309259	341	19.84	1.11	12	0.53	152.00	2714.00	4705	20230417	-35.92	2295	20221107	31.37	4705	-35.92	20230417	2490	21.08	20230103	4705	-35.92	20230417	2295	31.37	20221107	0.61	N	025890	500	56 억		551792	N	N	0	N	00	N
123	20230710	150327	57	100.00	KOSPI		기계	N	N	N	N		N	3040	35	2	1.16	166584585	54614	61.35	3005	3155	2970	3905	2105	3005	3050.28	4.88	0	3738	3125	3065	3010	2950	2895	3037	2922	57	900	500	2040	5	1	11309259	344	20.00	1.12	12	0.48	152.00	2714.00	4705	20230417	-35.39	2295	20221107	32.46	4705	-35.39	20230417	2490	22.09	20230103	4705	-35.39	20230417	2295	32.46	20221107	0.61	N	025890	500	56 억		551792	N	N	0	N	00	N
124	20230710	140326	57	100.00	KOSPI		기계	N	N	N	N		N	3095	90	2	3.00	127921590	42039	47.22	3005	3155	2970	3905	2105	3005	3043.00	4.88	0	4493	3125	3065	3010	2950	2895	3037	2922	57	900	500	2040	5	1	11309259	350	20.36	1.14	12	0.37	152.00	2714.00	4705	20230417	-34.22	2295	20221107	34.86	4705	-34.22	20230417	2490	24.30	20230103	4705	-34.22	20230417	2295	34.86	20221107	0.61	N	025890	500	56 억		551792	N	N	0	N	00	N
125	20230710	130324	57	100.00	KOSPI		기계	N	N	N	N		N	3060	55	2	1.83	99966970	32957	37.02	3005	3155	2970	3905	2105	3005	3033.32	4.88	0	4620	3125	3065	3010	2950	2895	3037	2922	57	900	500	2040	5	1	11309259	346	20.13	1.13	12	0.29	152.00	2714.00	4705	20230417	-34.96	2295	20221107	33.33	4705	-34.96	20230417	2490	22.89	20230103	4705	-34.96	20230417	2295	33.33	20221107	0.61	N	025890	500	56 억		551792	N	N	0	N	00	N
126	20230710	120330	57	100.00	KOSPI		기계	N	N	N	N		N	3045	40	2	1.33	51320870	17100	19.21	3005	3045	2970	3905	2105	3005	3001.20	4.88	0	2856	3125	3065	3010	2950	2895	3037	2922	57	900	500	2040	5	1	11309259	344	20.03	1.12	12	0.15	152.00	2714.00	4705	20230417	-35.28	2295	20221107	32.68	4705	-35.28	20230417	2490	22.29	20230103	4705	-35.28	20230417	2295	32.68	20221107	0.61	N	025890	500	56 억		551792	N	N	0	N	00	N
127	20230710	110331	57	100.00	KOSPI		기계	N	N	N	N		N	3025	20	2	0.67	45973190	15341	17.23	3005	3035	2970	3905	2105	3005	2996.71	4.88	0	2221	3125	3065	3010	2950	2895	3037	2922	57	900	500	2040	5	1	11309259	342	19.90	1.11	12	0.14	152.00	2714.00	4705	20230417	-35.71	2295	20221107	31.81	4705	-35.71	20230417	2490	21.49	20230103	4705	-35.71	20230417	2295	31.81	20221107	0.61	N	025890	500	56 억		551792	N	N	0	N	00	N
128	20230710	100329	57	100.00	KOSPI		기계	N	N	N	N		N	3005	0	3	0.00	27946365	9357	10.51	3005	3005	2970	3905	2105	3005	2986.53	4.88	0	1694	3125	3065	3010	2950	2895	3037	2922	57	900	500	2040	5	1	11309259	340	19.77	1.11	12	0.08	152.00	2714.00	4705	20230417	-36.13	2295	20221107	30.94	4705	-36.13	20230417	2490	20.68	20230103	4705	-36.13	20230417	2295	30.94	20221107	0.61	N	025890	500	56 억		551792	N	N	0	N	00	N
129	20230710	090326	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-25	5	-0.83	11835290	3949	4.44	3005	3005	2975	3905	2105	3005	2996.87	4.88	0	-420	3125	3065	3010	2950	2895	3037	2922	57	900	500	2040	5	1	11309259	337	19.61	1.10	12	0.03	152.00	2714.00	4705	20230417	-36.66	2295	20221107	29.85	4705	-36.66	20230417	2490	19.68	20230103	4705	-36.66	20230417	2295	29.85	20221107	0.61	N	025890	500	56 억		551792	N	N	0	N	00	N
130	20230707	160324	57	100.00	KOSPI		기계	N	N	N	N		N	3005	-85	5	-2.75	266869400	88940	93.69	3045	3070	2955	4015	2165	3090	3000.56	4.90	0	-1910	3263	3176	3118	3031	2973	3147	3002	57	925	500	2100	5	1	11309259	340	19.77	1.11	12	0.79	152.00	2714.00	4705	20230417	-36.13	2295	20221107	30.94	4705	-36.13	20230417	2490	20.68	20230103	4705	-36.13	20230417	2295	30.94	20221107	0.61	N	025890	500	56 억		553702	N	N	8	N	00	N
131	20230707	150326	57	100.00	KOSPI		기계	N	N	N	N		N	2995	-95	5	-3.07	258656635	86200	90.80	3045	3070	2955	4015	2165	3090	3000.66	4.90	0	-1688	3263	3176	3118	3031	2973	3147	3002	57	925	500	2100	5	1	11309259	339	19.70	1.10	12	0.76	152.00	2714.00	4705	20230417	-36.34	2295	20221107	30.50	4705	-36.34	20230417	2490	20.28	20230103	4705	-36.34	20230417	2295	30.50	20221107	0.61	N	025890	500	56 억		553702	N	N	8	N	00	N
132	20230707	140331	57	100.00	KOSPI		기계	N	N	N	N		N	2980	-110	5	-3.56	205551085	68406	72.06	3045	3070	2955	4015	2165	3090	3004.87	4.90	0	-961	3263	3176	3118	3031	2973	3147	3002	57	925	500	2100	5	1	11309259	337	19.61	1.10	12	0.60	152.00	2714.00	4705	20230417	-36.66	2295	20221107	29.85	4705	-36.66	20230417	2490	19.68	20230103	4705	-36.66	20230417	2295	29.85	20221107	0.61	N	025890	500	56 억		553702	N	N	8	N	00	N
133	20230707	130329	57	100.00	KOSPI		기계	N	N	N	N		N	3000	-90	5	-2.91	161295570	53520	56.38	3045	3070	2975	4015	2165	3090	3013.74	4.90	0	-641	3263	3176	3118	3031	2973	3147	3002	57	925	500	2100	5	1	11309259	339	19.74	1.11	12	0.47	152.00	2714.00	4705	20230417	-36.24	2295	20221107	30.72	4705	-36.24	20230417	2490	20.48	20230103	4705	-36.24	20230417	2295	30.72	20221107	0.61	N	025890	500	56 억		553702	N	N	8	N	00	N
134	20230707	120329	57	100.00	KOSPI		기계	N	N	N	N		N	3010	-80	5	-2.59	111458090	36854	38.82	3045	3070	3000	4015	2165	3090	3024.31	4.90	0	-2419	3263	3176	3118	3031	2973	3147	3002	57	925	500	2100	5	1	11309259	340	19.80	1.11	12	0.33	152.00	2714.00	4705	20230417	-36.03	2295	20221107	31.15	4705	-36.03	20230417	2490	20.88	20230103	4705	-36.03	20230417	2295	31.15	20221107	0.61	N	025890	500	56 억		553702	N	N	8	N	00	N
135	20230707	110328	57	100.00	KOSPI		기계	N	N	N	N		N	3030	-60	5	-1.94	54492835	17919	18.88	3045	3070	3015	4015	2165	3090	3041.06	4.90	0	-2828	3263	3176	3118	3031	2973	3147	3002	57	925	500	2100	5	1	11309259	343	19.93	1.12	12	0.16	152.00	2714.00	4705	20230417	-35.60	2295	20221107	32.03	4705	-35.60	20230417	2490	21.69	20230103	4705	-35.60	20230417	2295	32.03	20221107	0.61	N	025890	500	56 억		553702	N	N	8	N	00	N
136	20230707	100327	57	100.00	KOSPI		기계	N	N	N	N		N	3060	-30	5	-0.97	31874700	10499	11.06	3045	3060	3015	4015	2165	3090	3035.97	4.90	0	1812	3263	3176	3118	3031	2973	3147	3002	57	925	500	2100	5	1	11309259	346	20.13	1.13	12	0.09	152.00	2714.00	4705	20230417	-34.96	2295	20221107	33.33	4705	-34.96	20230417	2490	22.89	20230103	4705	-34.96	20230417	2295	33.33	20221107	0.61	N	025890	500	56 억		553702	N	N	8	N	00	N
137	20230707	090326	57	100.00	KOSPI		기계	N	N	N	N		N	3020	-70	5	-2.27	13667770	4506	4.75	3045	3045	3015	4015	2165	3090	3033.24	4.90	0	431	3263	3176	3118	3031	2973	3147	3002	57	925	500	2100	5	1	11309259	342	19.87	1.11	12	0.04	152.00	2714.00	4705	20230417	-35.81	2295	20221107	31.59	4705	-35.81	20230417	2490	21.29	20230103	4705	-35.81	20230417	2295	31.59	20221107	0.61	N	025890	500	56 억		553702	N	N	8	N	00	N
138	20230706	160326	57	100.00	KOSPI		기계	N	N	N	N		N	3090	-125	5	-3.89	294961025	94931	204.54	3205	3205	3060	4175	2255	3215	3107.11	4.99	0	-5019	3248	3231	3203	3186	3158	3240	3195	57	960	500	2180	5	1	11309259	349	20.33	1.14	12	0.84	152.00	2714.00	4705	20230417	-34.33	2295	20221107	34.64	4705	-34.33	20230417	2490	24.10	20230103	4705	-34.33	20230417	2295	34.64	20221107	0.59	N	025890	500	56 억		564355	N	N	8	N	00	N
139	20230706	150327	57	100.00	KOSPI		기계	N	N	N	N		N	3080	-135	5	-4.20	282073475	90755	195.54	3205	3205	3060	4175	2255	3215	3108.08	4.99	0	-4723	3248	3231	3203	3186	3158	3240	3195	57	960	500	2180	5	1	11309259	348	20.26	1.13	12	0.80	152.00	2714.00	4705	20230417	-34.54	2295	20221107	34.20	4705	-34.54	20230417	2490	23.69	20230103	4705	-34.54	20230417	2295	34.20	20221107	0.59	N	025890	500	56 억		564355	N	N	0	N	00	N
140	20230706	140326	57	100.00	KOSPI		기계	N	N	N	N		N	3100	-115	5	-3.58	266616415	85739	184.73	3205	3205	3060	4175	2255	3215	3109.63	4.99	0	-5780	3248	3231	3203	3186	3158	3240	3195	57	960	500	2180	5	1	11309259	351	20.39	1.14	12	0.76	152.00	2714.00	4705	20230417	-34.11	2295	20221107	35.08	4705	-34.11	20230417	2490	24.50	20230103	4705	-34.11	20230417	2295	35.08	20221107	0.59	N	025890	500	56 억		564355	N	N	0	N	00	N
141	20230706	130325	57	100.00	KOSPI		기계	N	N	N	N		N	3075	-140	5	-4.35	205686760	65907	142.00	3205	3205	3075	4175	2255	3215	3120.86	4.99	0	-4303	3248	3231	3203	3186	3158	3240	3195	57	960	500	2180	5	1	11309259	348	20.23	1.13	12	0.58	152.00	2714.00	4705	20230417	-34.64	2295	20221107	33.99	4705	-34.64	20230417	2490	23.49	20230103	4705	-34.64	20230417	2295	33.99	20221107	0.59	N	025890	500	56 억		564355	N	N	0	N	00	N
142	20230706	120326	57	100.00	KOSPI		기계	N	N	N	N		N	3125	-90	5	-2.80	117553040	37517	80.83	3205	3205	3115	4175	2255	3215	3133.33	4.99	0	1455	3248	3231	3203	3186	3158	3240	3195	57	960	500	2180	5	1	11309259	353	20.56	1.15	12	0.33	152.00	2714.00	4705	20230417	-33.58	2295	20221107	36.17	4705	-33.58	20230417	2490	25.50	20230103	4705	-33.58	20230417	2295	36.17	20221107	0.59	N	025890	500	56 억		564355	N	N	0	N	00	N
143	20230706	110329	57	100.00	KOSPI		기계	N	N	N	N		N	3120	-95	5	-2.95	96504310	30791	66.34	3205	3205	3115	4175	2255	3215	3134.17	4.99	0	-1253	3248	3231	3203	3186	3158	3240	3195	57	960	500	2180	5	1	11309259	353	20.53	1.15	12	0.27	152.00	2714.00	4705	20230417	-33.69	2295	20221107	35.95	4705	-33.69	20230417	2490	25.30	20230103	4705	-33.69	20230417	2295	35.95	20221107	0.59	N	025890	500	56 억		564355	N	N	0	N	00	N
144	20230706	100325	57	100.00	KOSPI		기계	N	N	N	N		N	3125	-90	5	-2.80	56629295	18011	38.81	3205	3205	3125	4175	2255	3215	3144.15	4.99	0	-5922	3248	3231	3203	3186	3158	3240	3195	57	960	500	2180	5	1	11309259	353	20.56	1.15	12	0.16	152.00	2714.00	4705	20230417	-33.58	2295	20221107	36.17	4705	-33.58	20230417	2490	25.50	20230103	4705	-33.58	20230417	2295	36.17	20221107	0.59	N	025890	500	56 억		564355	N	N	0	N	00	N
145	20230706	090325	57	100.00	KOSPI		기계	N	N	N	N		N	3170	-45	5	-1.40	4493455	1411	3.04	3205	3205	3170	4175	2255	3215	3184.59	4.99	0	-1081	3248	3231	3203	3186	3158	3240	3195	57	960	500	2180	5	1	11309259	359	20.86	1.17	12	0.01	152.00	2714.00	4705	20230417	-32.62	2295	20221107	38.13	4705	-32.62	20230417	2490	27.31	20230103	4705	-32.62	20230417	2295	38.13	20221107	0.59	N	025890	500	56 억		564355	N	N	0	N	00	N
146	20230705	160325	57	100.00	KOSPI		기계	N	N	N	N		N	3215	10	2	0.31	148140195	46412	72.24	3210	3220	3175	4165	2245	3205	3191.85	5.02	0	-2930	3361	3282	3241	3162	3121	3262	3142	57	960	500	2170	5	1	11309259	364	21.15	1.18	12	0.41	152.00	2714.00	4705	20230417	-31.67	2295	20221107	40.09	4705	-31.67	20230417	2490	29.12	20230103	4705	-31.67	20230417	2295	40.09	20221107	0.67	N	025890	500	56 억		567696	N	N	0	N	00	N
147	20230705	150324	57	100.00	KOSPI		기계	N	N	N	N		N	3210	5	2	0.16	135466450	42463	66.09	3210	3220	3175	4165	2245	3205	3190.22	5.02	0	-2895	3361	3282	3241	3162	3121	3262	3142	57	960	500	2170	5	1	11309259	363	21.12	1.18	12	0.38	152.00	2714.00	4705	20230417	-31.77	2295	20221107	39.87	4705	-31.77	20230417	2490	28.92	20230103	4705	-31.77	20230417	2295	39.87	20221107	0.67	N	025890	500	56 억		567696	N	N	0	N	00	N
148	20230705	140321	57	100.00	KOSPI		기계	N	N	N	N		N	3190	-15	5	-0.47	127783980	40061	62.35	3210	3220	3175	4165	2245	3205	3189.74	5.02	0	-3092	3361	3282	3241	3162	3121	3262	3142	57	960	500	2170	5	1	11309259	361	20.99	1.18	12	0.35	152.00	2714.00	4705	20230417	-32.20	2295	20221107	39.00	4705	-32.20	20230417	2490	28.11	20230103	4705	-32.20	20230417	2295	39.00	20221107	0.67	N	025890	500	56 억		567696	N	N	0	N	00	N
149	20230705	130322	57	100.00	KOSPI		기계	N	N	N	N		N	3180	-25	5	-0.78	125191885	39249	61.09	3210	3220	3175	4165	2245	3205	3189.68	5.02	0	-3151	3361	3282	3241	3162	3121	3262	3142	57	960	500	2170	5	1	11309259	360	20.92	1.17	12	0.35	152.00	2714.00	4705	20230417	-32.41	2295	20221107	38.56	4705	-32.41	20230417	2490	27.71	20230103	4705	-32.41	20230417	2295	38.56	20221107	0.67	N	025890	500	56 억		567696	N	N	0	N	00	N
150	20230705	120321	57	100.00	KOSPI		기계	N	N	N	N		N	3185	-20	5	-0.62	43418740	13568	21.12	3210	3220	3180	4165	2245	3205	3200.08	5.02	0	-4569	3361	3282	3241	3162	3121	3262	3142	57	960	500	2170	5	1	11309259	360	20.95	1.17	12	0.12	152.00	2714.00	4705	20230417	-32.31	2295	20221107	38.78	4705	-32.31	20230417	2490	27.91	20230103	4705	-32.31	20230417	2295	38.78	20221107	0.67	N	025890	500	56 억		567696	N	N	0	N	00	N
151	20230705	110323	57	100.00	KOSPI		기계	N	N	N	N		N	3195	-10	5	-0.31	35514345	11087	17.26	3210	3220	3190	4165	2245	3205	3203.24	5.02	0	-4335	3361	3282	3241	3162	3121	3262	3142	57	960	500	2170	5	1	11309259	361	21.02	1.18	12	0.10	152.00	2714.00	4705	20230417	-32.09	2295	20221107	39.22	4705	-32.09	20230417	2490	28.31	20230103	4705	-32.09	20230417	2295	39.22	20221107	0.67	N	025890	500	56 억		567696	N	N	0	N	00	N
152	20230705	100322	57	100.00	KOSPI		기계	N	N	N	N		N	3220	15	2	0.47	19905190	6206	9.66	3210	3220	3205	4165	2245	3205	3207.41	5.02	0	-1284	3361	3282	3241	3162	3121	3262	3142	57	960	500	2170	5	1	11309259	364	21.18	1.19	12	0.05	152.00	2714.00	4705	20230417	-31.56	2295	20221107	40.31	4705	-31.56	20230417	2490	29.32	20230103	4705	-31.56	20230417	2295	40.31	20221107	0.67	N	025890	500	56 억		567696	N	N	0	N	00	N
153	20230705	090322	57	100.00	KOSPI		기계	N	N	N	N		N	3220	15	2	0.47	3620960	1128	1.76	3210	3220	3210	4165	2245	3205	3210.07	5.02	0	8	3361	3282	3241	3162	3121	3262	3142	57	960	500	2170	5	1	11309259	364	21.18	1.19	12	0.01	152.00	2714.00	4705	20230417	-31.56	2295	20221107	40.31	4705	-31.56	20230417	2490	29.32	20230103	4705	-31.56	20230417	2295	40.31	20221107	0.67	N	025890	500	56 억		567696	N	N	0	N	00	N
154	20230704	160321	57	100.00	KOSPI		기계	N	N	N	N		N	3205	-90	5	-2.73	206797060	63812	81.92	3310	3320	3200	4280	2310	3295	3240.85	5.04	0	-1160	3428	3361	3308	3241	3188	3335	3215	57	985	500	2240	5	1	11309259	362	21.09	1.18	12	0.56	152.00	2714.00	4705	20230417	-31.88	2295	20221107	39.65	4705	-31.88	20230417	2490	28.71	20230103	4705	-31.88	20230417	2295	39.65	20221107	0.99	N	025890	500	56 억		569604	N	N	0	N	00	N
155	20230704	150318	57	100.00	KOSPI		기계	N	N	N	N		N	3225	-70	5	-2.12	196303355	60541	77.72	3310	3320	3200	4280	2310	3295	3242.49	5.04	0	-753	3428	3361	3308	3241	3188	3335	3215	57	985	500	2240	5	1	11309259	365	21.22	1.19	12	0.54	152.00	2714.00	4705	20230417	-31.46	2295	20221107	40.52	4705	-31.46	20230417	2490	29.52	20230103	4705	-31.46	20230417	2295	40.52	20221107	0.99	N	025890	500	56 억		569604	N	N	0	N	00	N
156	20230704	140321	57	100.00	KOSPI		기계	N	N	N	N		N	3220	-75	5	-2.28	178471185	54988	70.59	3310	3320	3200	4280	2310	3295	3245.64	5.04	0	60	3428	3361	3308	3241	3188	3335	3215	57	985	500	2240	5	1	11309259	364	21.18	1.19	12	0.49	152.00	2714.00	4705	20230417	-31.56	2295	20221107	40.31	4705	-31.56	20230417	2490	29.32	20230103	4705	-31.56	20230417	2295	40.31	20221107	0.99	N	025890	500	56 억		569604	N	N	0	N	00	N
157	20230704	130317	57	100.00	KOSPI		기계	N	N	N	N		N	3230	-65	5	-1.97	114378560	35003	44.93	3310	3320	3215	4280	2310	3295	3267.68	5.04	0	-4201	3428	3361	3308	3241	3188	3335	3215	57	985	500	2240	5	1	11309259	365	21.25	1.19	12	0.31	152.00	2714.00	4705	20230417	-31.35	2295	20221107	40.74	4705	-31.35	20230417	2490	29.72	20230103	4705	-31.35	20230417	2295	40.74	20221107	0.99	N	025890	500	56 억		569604	N	N	0	N	00	N
158	20230704	120319	57	100.00	KOSPI		기계	N	N	N	N		N	3245	-50	5	-1.52	100718065	30777	39.51	3310	3320	3235	4280	2310	3295	3272.51	5.04	0	-3500	3428	3361	3308	3241	3188	3335	3215	57	985	500	2240	5	1	11309259	367	21.35	1.20	12	0.27	152.00	2714.00	4705	20230417	-31.03	2295	20221107	41.39	4705	-31.03	20230417	2490	30.32	20230103	4705	-31.03	20230417	2295	41.39	20221107	0.99	N	025890	500	56 억		569604	N	N	0	N	00	N
159	20230704	110315	57	100.00	KOSPI		기계	N	N	N	N		N	3255	-40	5	-1.21	88020160	26861	34.48	3310	3320	3235	4280	2310	3295	3276.88	5.04	0	-3369	3428	3361	3308	3241	3188	3335	3215	57	985	500	2240	5	1	11309259	368	21.41	1.20	12	0.24	152.00	2714.00	4705	20230417	-30.82	2295	20221107	41.83	4705	-30.82	20230417	2490	30.72	20230103	4705	-30.82	20230417	2295	41.83	20221107	0.99	N	025890	500	56 억		569604	N	N	0	N	00	N
160	20230704	100315	57	100.00	KOSPI		기계	N	N	N	N		N	3275	-20	5	-0.61	56055620	17046	21.88	3310	3320	3270	4280	2310	3295	3288.49	5.04	0	-2852	3428	3361	3308	3241	3188	3335	3215	57	985	500	2240	5	1	11309259	370	21.55	1.21	12	0.15	152.00	2714.00	4705	20230417	-30.39	2295	20221107	42.70	4705	-30.39	20230417	2490	31.53	20230103	4705	-30.39	20230417	2295	42.70	20221107	0.99	N	025890	500	56 억		569604	N	N	0	N	00	N
161	20230704	090316	57	100.00	KOSPI		기계	N	N	N	N		N	3295	0	3	0.00	19001145	5758	7.39	3310	3310	3295	4280	2310	3295	3299.96	5.04	0	-310	3428	3361	3308	3241	3188	3335	3215	57	985	500	2240	5	1	11309259	373	21.68	1.21	12	0.05	152.00	2714.00	4705	20230417	-29.97	2295	20221107	43.57	4705	-29.97	20230417	2490	32.33	20230103	4705	-29.97	20230417	2295	43.57	20221107	0.99	N	025890	500	56 억		569604	N	N	0	N	00	N
162	20230703	160314	57	100.00	KOSPI		기계	N	N	N	N		N	3295	-60	5	-1.79	255532295	77245	84.68	3315	3375	3255	4360	2350	3355	3308.08	5.08	0	-5312	3471	3412	3296	3237	3121	3442	3267	57	1005	500	2280	5	1	11309259	373	21.68	1.21	12	0.68	152.00	2714.00	4705	20230417	-29.97	2295	20221107	43.57	4705	-29.97	20230417	2490	32.33	20230103	4705	-29.97	20230417	2295	43.57	20221107	1.26	N	025890	500	56 억		574519	N	N	0	N	00	N
163	20230703	150316	57	100.00	KOSPI		기계	N	N	N	N		N	3280	-75	5	-2.24	247333220	74755	81.95	3315	3375	3255	4360	2350	3355	3308.58	5.08	0	-4839	3471	3412	3296	3237	3121	3442	3267	57	1005	500	2280	5	1	11309259	371	21.58	1.21	12	0.66	152.00	2714.00	4705	20230417	-30.29	2295	20221107	42.92	4705	-30.29	20230417	2490	31.73	20230103	4705	-30.29	20230417	2295	42.92	20221107	1.26	N	025890	500	56 억		574519	N	N	0	N	00	N
164	20230703	140315	57	100.00	KOSPI		기계	N	N	N	N		N	3300	-55	5	-1.64	219275970	66194	72.57	3315	3375	3255	4360	2350	3355	3312.63	5.08	0	-4715	3471	3412	3296	3237	3121	3442	3267	57	1005	500	2280	5	1	11309259	373	21.71	1.22	12	0.59	152.00	2714.00	4705	20230417	-29.86	2295	20221107	43.79	4705	-29.86	20230417	2490	32.53	20230103	4705	-29.86	20230417	2295	43.79	20221107	1.26	N	025890	500	56 억		574519	N	N	0	N	00	N
165	20230703	130314	57	100.00	KOSPI		기계	N	N	N	N		N	3290	-65	5	-1.94	182832735	55099	60.40	3315	3375	3255	4360	2350	3355	3318.26	5.08	0	-2627	3471	3412	3296	3237	3121	3442	3267	57	1005	500	2280	5	1	11309259	372	21.64	1.21	12	0.49	152.00	2714.00	4705	20230417	-30.07	2295	20221107	43.36	4705	-30.07	20230417	2490	32.13	20230103	4705	-30.07	20230417	2295	43.36	20221107	1.26	N	025890	500	56 억		574519	N	N	0	N	00	N
166	20230703	120313	57	100.00	KOSPI		기계	N	N	N	N		N	3305	-50	5	-1.49	165508270	49839	54.64	3315	3375	3255	4360	2350	3355	3320.86	5.08	0	-328	3471	3412	3296	3237	3121	3442	3267	57	1005	500	2280	5	1	11309259	374	21.74	1.22	12	0.44	152.00	2714.00	4705	20230417	-29.76	2295	20221107	44.01	4705	-29.76	20230417	2490	32.73	20230103	4705	-29.76	20230417	2295	44.01	20221107	1.26	N	025890	500	56 억		574519	N	N	0	N	00	N
167	20230703	110315	57	100.00	KOSPI		기계	N	N	N	N		N	3320	-35	5	-1.04	149368320	44958	49.29	3315	3375	3255	4360	2350	3355	3322.40	5.08	0	-250	3471	3412	3296	3237	3121	3442	3267	57	1005	500	2280	5	1	11309259	375	21.84	1.22	12	0.40	152.00	2714.00	4705	20230417	-29.44	2295	20221107	44.66	4705	-29.44	20230417	2490	33.33	20230103	4705	-29.44	20230417	2295	44.66	20221107	1.26	N	025890	500	56 억		574519	N	N	0	N	00	N
168	20230703	100310	57	100.00	KOSPI		기계	N	N	N	N		N	3320	-35	5	-1.04	103734555	31185	34.19	3315	3375	3255	4360	2350	3355	3326.42	5.08	0	119	3471	3412	3296	3237	3121	3442	3267	57	1005	500	2280	5	1	11309259	375	21.84	1.22	12	0.28	152.00	2714.00	4705	20230417	-29.44	2295	20221107	44.66	4705	-29.44	20230417	2490	33.33	20230103	4705	-29.44	20230417	2295	44.66	20221107	1.26	N	025890	500	56 억		574519	N	N	0	N	00	N
169	20230703	090311	57	100.00	KOSPI		기계	N	N	N	N		N	3330	-25	5	-0.75	37076560	11181	12.26	3315	3330	3315	4360	2350	3355	3316.03	5.08	0	-252	3471	3412	3296	3237	3121	3442	3267	57	1005	500	2280	5	1	11309259	377	21.91	1.23	12	0.10	152.00	2714.00	4705	20230417	-29.22	2295	20221107	45.10	4705	-29.22	20230417	2490	33.73	20230103	4705	-29.22	20230417	2295	45.10	20221107	1.26	N	025890	500	56 억		574519	N	N	0	N	00	N