KissMeData/119650/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	160808	57	100.00	KOSPI		기계	N	N	N	N		N	2085	70	2	3.47	1489663405	714741	355.06	2045	2145	2030	2615	1415	2015	2084.20	2.37	0	24361	2147	2080	2018	1951	1889	2114	1985	182	600	500	1200	5	1	36335430	758	-1.81	1.28	12	1.97	-1155.00	1623.00	4090	20230425	-49.02	1323	20230104	57.60	4090	-49.02	20230425	1323	57.60	20230104	4860	-57.10	20220809	1375	51.64	20230104	0.55	N	119650	500	181 억		859828	N	N	1	N	00	N
3	20230731	150809	57	100.00	KOSPI		기계	N	N	N	N		N	2115	100	2	4.96	1425268475	684048	339.81	2045	2145	2030	2615	1415	2015	2083.58	2.37	0	19552	2147	2080	2018	1951	1889	2114	1985	182	600	500	1200	5	1	36335430	768	-1.83	1.30	12	1.88	-1155.00	1623.00	4090	20230425	-48.29	1323	20230104	59.86	4090	-48.29	20230425	1323	59.86	20230104	4860	-56.48	20220809	1375	53.82	20230104	0.55	N	119650	500	181 억		859828	N	N	17	N	00	N
4	20230731	140812	57	100.00	KOSPI		기계	N	N	N	N		N	2115	100	2	4.96	1317407680	633040	314.47	2045	2145	2030	2615	1415	2015	2081.08	2.37	0	-8539	2147	2080	2018	1951	1889	2114	1985	182	600	500	1200	5	1	36335430	768	-1.83	1.30	12	1.74	-1155.00	1623.00	4090	20230425	-48.29	1323	20230104	59.86	4090	-48.29	20230425	1323	59.86	20230104	4860	-56.48	20220809	1375	53.82	20230104	0.55	N	119650	500	181 억		859828	N	N	17	N	00	N
5	20230731	130812	57	100.00	KOSPI		기계	N	N	N	N		N	2115	100	2	4.96	1161415120	559730	278.05	2045	2130	2030	2615	1415	2015	2074.96	2.37	0	8100	2147	2080	2018	1951	1889	2114	1985	182	600	500	1200	5	1	36335430	768	-1.83	1.30	12	1.54	-1155.00	1623.00	4090	20230425	-48.29	1323	20230104	59.86	4090	-48.29	20230425	1323	59.86	20230104	4860	-56.48	20220809	1375	53.82	20230104	0.55	N	119650	500	181 억		859828	N	N	17	N	00	N
6	20230731	120820	57	100.00	KOSPI		기계	N	N	N	N		N	2100	85	2	4.22	919689310	445155	221.14	2045	2100	2030	2615	1415	2015	2066.00	2.37	0	3620	2147	2080	2018	1951	1889	2114	1985	182	600	500	1200	5	1	36335430	763	-1.82	1.29	12	1.23	-1155.00	1623.00	4090	20230425	-48.66	1323	20230104	58.73	4090	-48.66	20230425	1323	58.73	20230104	4860	-56.79	20220809	1375	52.73	20230104	0.55	N	119650	500	181 억		859828	N	N	17	N	00	N
7	20230731	110821	57	100.00	KOSPI		기계	N	N	N	N		N	2060	45	2	2.23	780327305	378325	187.94	2045	2100	2030	2615	1415	2015	2062.58	2.37	0	-2359	2147	2080	2018	1951	1889	2114	1985	182	600	500	1200	5	1	36335430	749	-1.78	1.27	12	1.04	-1155.00	1623.00	4090	20230425	-49.63	1323	20230104	55.71	4090	-49.63	20230425	1323	55.71	20230104	4860	-57.61	20220809	1375	49.82	20230104	0.55	N	119650	500	181 억		859828	N	N	17	N	00	N
8	20230731	100818	57	100.00	KOSPI		기계	N	N	N	N		N	2065	50	2	2.48	576967815	279781	138.98	2045	2100	2030	2615	1415	2015	2062.21	2.37	0	-14375	2147	2080	2018	1951	1889	2114	1985	182	600	500	1200	5	1	36335430	750	-1.79	1.27	12	0.77	-1155.00	1623.00	4090	20230425	-49.51	1323	20230104	56.08	4090	-49.51	20230425	1323	56.08	20230104	4860	-57.51	20220809	1375	50.18	20230104	0.55	N	119650	500	181 억		859828	N	N	17	N	00	N
9	20230731	090810	57	100.00	KOSPI		기계	N	N	N	N		N	2045	30	2	1.49	3779160	1848	0.92	2045	2045	2045	2615	1415	2015	2045.00	2.37	0	-549	2147	2080	2018	1951	1889	2114	1985	182	600	500	1200	5	1	36335430	743	-1.77	1.26	12	0.01	-1155.00	1623.00	4090	20230425	-50.00	1323	20230104	54.57	4090	-50.00	20230425	1323	54.57	20230104	4860	-57.92	20220809	1375	48.73	20230104	0.55	N	119650	500	181 억		859828	N	N	17	N	00	N
10	20230728	160811	57	100.00	KOSPI		기계	N	N	N	N		N	2015	18	2	0.90	407143660	200308	63.55	1994	2085	1956	2595	1398	1997	2032.65	2.34	0	7262	2132	2064	1972	1904	1812	2098	1938	182	598	500	1190	5	1	36335430	732	-1.74	1.24	12	0.55	-1155.00	1623.00	4090	20230425	-50.73	1323	20230104	52.31	4090	-50.73	20230425	1323	52.31	20230104	4860	-58.54	20220809	1375	46.55	20230104	0.54	N	119650	500	181 억		849288	N	N	17	N	00	N
11	20230728	150811	57	100.00	KOSPI		기계	N	N	N	N		N	2050	53	2	2.65	388834720	191239	60.68	1994	2085	1956	2595	1398	1997	2033.24	2.34	0	6249	2132	2064	1972	1904	1812	2098	1938	182	598	500	1190	5	1	36335430	745	-1.77	1.26	12	0.53	-1155.00	1623.00	4090	20230425	-49.88	1323	20230104	54.95	4090	-49.88	20230425	1323	54.95	20230104	4860	-57.82	20220809	1375	49.09	20230104	0.54	N	119650	500	181 억		849288	N	N	0	N	00	N
12	20230728	140808	57	100.00	KOSPI		기계	N	N	N	N		N	2035	38	2	1.90	305163320	150139	47.64	1994	2085	1956	2595	1398	1997	2032.54	2.34	0	19306	2132	2064	1972	1904	1812	2098	1938	182	598	500	1190	5	1	36335430	739	-1.76	1.25	12	0.41	-1155.00	1623.00	4090	20230425	-50.24	1323	20230104	53.82	4090	-50.24	20230425	1323	53.82	20230104	4860	-58.13	20220809	1375	48.00	20230104	0.54	N	119650	500	181 억		849288	N	N	0	N	00	N
13	20230728	130811	57	100.00	KOSPI		기계	N	N	N	N		N	2015	18	2	0.90	282659690	139049	44.12	1994	2085	1956	2595	1398	1997	2032.81	2.34	0	17827	2132	2064	1972	1904	1812	2098	1938	182	598	500	1190	5	1	36335430	732	-1.74	1.24	12	0.38	-1155.00	1623.00	4090	20230425	-50.73	1323	20230104	52.31	4090	-50.73	20230425	1323	52.31	20230104	4860	-58.54	20220809	1375	46.55	20230104	0.54	N	119650	500	181 억		849288	N	N	0	N	00	N
14	20230728	120808	57	100.00	KOSPI		기계	N	N	N	N		N	2050	53	2	2.65	248376315	122155	38.76	1994	2085	1956	2595	1398	1997	2033.29	2.34	0	16885	2132	2064	1972	1904	1812	2098	1938	182	598	500	1190	5	1	36335430	745	-1.77	1.26	12	0.34	-1155.00	1623.00	4090	20230425	-49.88	1323	20230104	54.95	4090	-49.88	20230425	1323	54.95	20230104	4860	-57.82	20220809	1375	49.09	20230104	0.54	N	119650	500	181 억		849288	N	N	0	N	00	N
15	20230728	110815	57	100.00	KOSPI		기계	N	N	N	N		N	2050	53	2	2.65	203523080	100395	31.85	1994	2055	1956	2595	1398	1997	2027.22	2.34	0	17486	2132	2064	1972	1904	1812	2098	1938	182	598	500	1190	5	1	36335430	745	-1.77	1.26	12	0.28	-1155.00	1623.00	4090	20230425	-49.88	1323	20230104	54.95	4090	-49.88	20230425	1323	54.95	20230104	4860	-57.82	20220809	1375	49.09	20230104	0.54	N	119650	500	181 억		849288	N	N	0	N	00	N
16	20230728	100805	57	100.00	KOSPI		기계	N	N	N	N		N	2015	18	2	0.90	106091860	52710	16.72	1994	2050	1956	2595	1398	1997	2012.75	2.34	0	-2478	2132	2064	1972	1904	1812	2098	1938	182	598	500	1190	5	1	36335430	732	-1.74	1.24	12	0.15	-1155.00	1623.00	4090	20230425	-50.73	1323	20230104	52.31	4090	-50.73	20230425	1323	52.31	20230104	4860	-58.54	20220809	1375	46.55	20230104	0.54	N	119650	500	181 억		849288	N	N	0	N	00	N
17	20230728	090814	57	100.00	KOSPI		기계	N	N	N	N		N	2045	48	2	2.40	29318507	14721	4.67	1994	2050	1956	2595	1398	1997	1991.61	2.34	0	372	2132	2064	1972	1904	1812	2098	1938	182	598	500	1190	5	1	36335430	743	-1.77	1.26	12	0.04	-1155.00	1623.00	4090	20230425	-50.00	1323	20230104	54.57	4090	-50.00	20230425	1323	54.57	20230104	4860	-57.92	20220809	1375	48.73	20230104	0.54	N	119650	500	181 억		849288	N	N	0	N	00	N
18	20230727	160807	57	100.00	KOSPI		기계	N	N	N	N		N	1997	86	2	4.50	625183675	314385	42.80	1949	2040	1880	2480	1338	1911	1988.65	2.26	105865	22587	2143	2026	1913	1796	1683	1970	1740	182	571	500	1140	1	1	36335430	726	-1.73	1.23	12	0.87	-1155.00	1623.00	4090	20230425	-51.17	1323	20230104	50.94	4090	-51.17	20230425	1323	50.94	20230104	4860	-58.91	20220809	1375	45.24	20230104	0.53	N	119650	500	181 억		819780	N	N	0	N	00	N
19	20230727	150808	57	100.00	KOSPI		기계	N	N	N	N		N	1975	64	2	3.35	562327994	282784	38.50	1949	2040	1880	2480	1338	1911	1988.61	2.26	105865	30873	2143	2026	1913	1796	1683	1970	1740	182	571	500	1140	1	1	36335430	718	-1.71	1.22	12	0.78	-1155.00	1623.00	4090	20230425	-51.71	1323	20230104	49.28	4090	-51.71	20230425	1323	49.28	20230104	4860	-59.36	20220809	1375	43.64	20230104	0.53	N	119650	500	181 억		819780	N	N	0	N	00	N
20	20230727	140803	57	100.00	KOSPI		기계	N	N	N	N		N	2010	99	2	5.18	496182875	249446	33.96	1949	2040	1880	2480	1338	1911	1989.22	2.26	105865	44314	2143	2026	1913	1796	1683	1970	1740	182	571	500	1140	5	1	36335430	730	-1.74	1.24	12	0.69	-1155.00	1623.00	4090	20230425	-50.86	1323	20230104	51.93	4090	-50.86	20230425	1323	51.93	20230104	4860	-58.64	20220809	1375	46.18	20230104	0.53	N	119650	500	181 억		819780	N	N	0	N	00	N
21	20230727	130804	57	100.00	KOSPI		기계	N	N	N	N		N	2010	99	2	5.18	474627166	238702	32.49	1949	2040	1880	2480	1338	1911	1988.45	2.26	105865	43522	2143	2026	1913	1796	1683	1970	1740	182	571	500	1140	5	1	36335430	730	-1.74	1.24	12	0.66	-1155.00	1623.00	4090	20230425	-50.86	1323	20230104	51.93	4090	-50.86	20230425	1323	51.93	20230104	4860	-58.64	20220809	1375	46.18	20230104	0.53	N	119650	500	181 억		819780	N	N	0	N	00	N
22	20230727	120805	57	100.00	KOSPI		기계	N	N	N	N		N	2030	119	2	6.23	436898031	219936	29.94	1949	2040	1880	2480	1338	1911	1986.56	2.26	105865	43009	2143	2026	1913	1796	1683	1970	1740	182	571	500	1140	5	1	36335430	738	-1.76	1.25	12	0.61	-1155.00	1623.00	4090	20230425	-50.37	1323	20230104	53.44	4090	-50.37	20230425	1323	53.44	20230104	4860	-58.23	20220809	1375	47.64	20230104	0.53	N	119650	500	181 억		819780	N	N	0	N	00	N
23	20230727	110808	57	100.00	KOSPI		기계	N	N	N	N		N	2010	99	2	5.18	340678677	172317	23.46	1949	2025	1880	2480	1338	1911	1977.14	2.26	105865	47317	2143	2026	1913	1796	1683	1970	1740	182	571	500	1140	5	1	36335430	730	-1.74	1.24	12	0.47	-1155.00	1623.00	4090	20230425	-50.86	1323	20230104	51.93	4090	-50.86	20230425	1323	51.93	20230104	4860	-58.64	20220809	1375	46.18	20230104	0.53	N	119650	500	181 억		819780	N	N	0	N	00	N
24	20230727	100805	57	100.00	KOSPI		기계	N	N	N	N		N	1957	46	2	2.41	238107366	120917	16.46	1949	2000	1880	2480	1338	1911	1969.30	2.26	105865	23494	2143	2026	1913	1796	1683	1970	1740	182	571	500	1140	1	1	36335430	711	-1.69	1.21	12	0.33	-1155.00	1623.00	4090	20230425	-52.15	1323	20230104	47.92	4090	-52.15	20230425	1323	47.92	20230104	4860	-59.73	20220809	1375	42.33	20230104	0.53	N	119650	500	181 억		819780	N	N	0	N	00	N
25	20230727	090803	57	100.00	KOSPI		기계	N	N	N	N		N	1986	75	2	3.92	89427130	45186	6.15	1949	2000	1880	2480	1338	1911	1979.47	2.26	105865	11910	2143	2026	1913	1796	1683	1970	1740	182	571	500	1140	1	1	36335430	722	-1.72	1.22	12	0.12	-1155.00	1623.00	4090	20230425	-51.44	1323	20230104	50.11	4090	-51.44	20230425	1323	50.11	20230104	4860	-59.14	20220809	1375	44.44	20230104	0.53	N	119650	500	181 억		819780	N	N	0	N	00	N
26	20230726	160802	57	100.00	KOSPI		기계	N	N	N	N		N	1911	-119	5	-5.86	1395669417	734191	240.95	1994	2030	1800	2635	1425	2030	1900.96	1.96	0	107967	2095	2062	2012	1979	1929	2079	1996	182	605	500	1210	1	1	36335430	694	-1.65	1.18	12	2.02	-1155.00	1623.00	4090	20230425	-53.28	1323	20230104	44.44	4090	-53.28	20230425	1323	44.44	20230104	4860	-60.68	20220809	1375	38.98	20230104	0.53	N	119650	500	181 억		713915	N	N	0	N	00	N
27	20230726	150806	57	100.00	KOSPI		기계	N	N	N	N		N	1885	-145	5	-7.14	1347367777	708647	232.57	1994	2030	1800	2635	1425	2030	1901.32	1.96	0	99726	2095	2062	2012	1979	1929	2079	1996	182	605	500	1210	1	1	36335430	685	-1.63	1.16	12	1.95	-1155.00	1623.00	4090	20230425	-53.91	1323	20230104	42.48	4090	-53.91	20230425	1323	42.48	20230104	4860	-61.21	20220809	1375	37.09	20230104	0.53	N	119650	500	181 억		713915	N	N	0	N	00	N
28	20230726	140801	57	100.00	KOSPI		기계	N	N	N	N		N	1879	-151	5	-7.44	1225960017	644600	211.55	1994	2030	1800	2635	1425	2030	1901.89	1.96	0	84209	2095	2062	2012	1979	1929	2079	1996	182	605	500	1210	1	1	36335430	683	-1.63	1.16	12	1.77	-1155.00	1623.00	4090	20230425	-54.06	1323	20230104	42.03	4090	-54.06	20230425	1323	42.03	20230104	4860	-61.34	20220809	1375	36.65	20230104	0.53	N	119650	500	181 억		713915	N	N	0	N	00	N
29	20230726	130759	57	100.00	KOSPI		기계	N	N	N	N		N	1895	-135	5	-6.65	1088462841	571319	187.50	1994	2030	1800	2635	1425	2030	1905.18	1.96	0	75836	2095	2062	2012	1979	1929	2079	1996	182	605	500	1210	1	1	36335430	689	-1.64	1.17	12	1.57	-1155.00	1623.00	4090	20230425	-53.67	1323	20230104	43.24	4090	-53.67	20230425	1323	43.24	20230104	4860	-61.01	20220809	1375	37.82	20230104	0.53	N	119650	500	181 억		713915	N	N	0	N	00	N
30	20230726	120801	57	100.00	KOSPI		기계	N	N	N	N		N	1890	-140	5	-6.90	974470830	510684	167.60	1994	2030	1800	2635	1425	2030	1908.17	1.96	0	60924	2095	2062	2012	1979	1929	2079	1996	182	605	500	1210	1	1	36335430	687	-1.64	1.16	12	1.41	-1155.00	1623.00	4090	20230425	-53.79	1323	20230104	42.86	4090	-53.79	20230425	1323	42.86	20230104	4860	-61.11	20220809	1375	37.45	20230104	0.53	N	119650	500	181 억		713915	N	N	0	N	00	N
31	20230726	110756	57	100.00	KOSPI		기계	N	N	N	N		N	1888	-142	5	-7.00	842356874	441122	144.77	1994	2030	1800	2635	1425	2030	1909.58	1.96	0	62246	2095	2062	2012	1979	1929	2079	1996	182	605	500	1210	1	1	36335430	686	-1.63	1.16	12	1.21	-1155.00	1623.00	4090	20230425	-53.84	1323	20230104	42.71	4090	-53.84	20230425	1323	42.71	20230104	4860	-61.15	20220809	1375	37.31	20230104	0.53	N	119650	500	181 억		713915	N	N	0	N	00	N
32	20230726	100803	57	100.00	KOSPI		기계	N	N	N	N		N	1897	-133	5	-6.55	497285199	256425	84.15	1994	2030	1800	2635	1425	2030	1939.30	1.96	0	-24760	2095	2062	2012	1979	1929	2079	1996	182	605	500	1210	1	1	36335430	689	-1.64	1.17	12	0.71	-1155.00	1623.00	4090	20230425	-53.62	1323	20230104	43.39	4090	-53.62	20230425	1323	43.39	20230104	4860	-60.97	20220809	1375	37.96	20230104	0.53	N	119650	500	181 억		713915	N	N	0	N	00	N
33	20230726	090757	57	100.00	KOSPI		기계	N	N	N	N		N	2010	-20	5	-0.99	42339518	21242	6.97	1994	2030	1975	2635	1425	2030	1993.20	1.96	0	-6164	2095	2062	2012	1979	1929	2079	1996	182	605	500	1210	5	1	36335430	730	-1.74	1.24	12	0.06	-1155.00	1623.00	4090	20230425	-50.86	1323	20230104	51.93	4090	-50.86	20230425	1323	51.93	20230104	4860	-58.64	20220809	1375	46.18	20230104	0.53	N	119650	500	181 억		713915	N	N	0	N	00	N
34	20230725	160756	57	100.00	KOSPI		기계	N	N	N	N		N	2030	30	2	1.50	607069142	304652	85.01	1998	2045	1962	2600	1400	2000	1992.66	1.82	0	42204	2079	2039	2015	1975	1951	2027	1963	182	600	500	1200	5	1	36335430	738	-1.76	1.25	12	0.84	-1155.00	1623.00	4090	20230425	-50.37	1323	20230104	53.44	4090	-50.37	20230425	1323	53.44	20230104	4860	-58.23	20220809	1375	47.64	20230104	0.54	N	119650	500	181 억		661265	N	N	0	N	00	N
35	20230725	150747	57	100.00	KOSPI		기계	N	N	N	N		N	2000	0	3	0.00	591677202	297048	82.89	1998	2045	1962	2600	1400	2000	1991.86	1.82	0	43636	2079	2039	2015	1975	1951	2027	1963	182	600	500	1200	5	1	36335430	727	-1.73	1.23	12	0.82	-1155.00	1623.00	4090	20230425	-51.10	1323	20230104	51.17	4090	-51.10	20230425	1323	51.17	20230104	4860	-58.85	20220809	1375	45.45	20230104	0.54	N	119650	500	181 억		661265	N	N	0	N	00	N
36	20230725	140747	57	100.00	KOSPI		기계	N	N	N	N		N	2005	5	2	0.25	504007869	253381	70.71	1998	2045	1962	2600	1400	2000	1989.13	1.82	0	40703	2079	2039	2015	1975	1951	2027	1963	182	600	500	1200	5	1	36335430	729	-1.74	1.24	12	0.70	-1155.00	1623.00	4090	20230425	-50.98	1323	20230104	51.55	4090	-50.98	20230425	1323	51.55	20230104	4860	-58.74	20220809	1375	45.82	20230104	0.54	N	119650	500	181 억		661265	N	N	0	N	00	N
37	20230725	130755	57	100.00	KOSPI		기계	N	N	N	N		N	2000	0	3	0.00	429310591	216330	60.37	1998	2045	1962	2600	1400	2000	1984.52	1.82	0	49974	2079	2039	2015	1975	1951	2027	1963	182	600	500	1200	5	1	36335430	727	-1.73	1.23	12	0.60	-1155.00	1623.00	4090	20230425	-51.10	1323	20230104	51.17	4090	-51.10	20230425	1323	51.17	20230104	4860	-58.85	20220809	1375	45.45	20230104	0.54	N	119650	500	181 억		661265	N	N	0	N	00	N
38	20230725	120754	57	100.00	KOSPI		기계	N	N	N	N		N	1978	-22	5	-1.10	375210291	189253	52.81	1998	2045	1962	2600	1400	2000	1982.59	1.82	0	32770	2079	2039	2015	1975	1951	2027	1963	182	600	500	1200	1	1	36335430	719	-1.71	1.22	12	0.52	-1155.00	1623.00	4090	20230425	-51.64	1323	20230104	49.51	4090	-51.64	20230425	1323	49.51	20230104	4860	-59.30	20220809	1375	43.85	20230104	0.54	N	119650	500	181 억		661265	N	N	0	N	00	N
39	20230725	110752	57	100.00	KOSPI		기계	N	N	N	N		N	1971	-29	5	-1.45	324738364	163721	45.69	1998	2045	1962	2600	1400	2000	1983.49	1.82	0	16904	2079	2039	2015	1975	1951	2027	1963	182	600	500	1200	1	1	36335430	716	-1.71	1.21	12	0.45	-1155.00	1623.00	4090	20230425	-51.81	1323	20230104	48.98	4090	-51.81	20230425	1323	48.98	20230104	4860	-59.44	20220809	1375	43.35	20230104	0.54	N	119650	500	181 억		661265	N	N	0	N	00	N
40	20230725	100751	57	100.00	KOSPI		기계	N	N	N	N		N	1990	-10	5	-0.50	214540779	107821	30.09	1998	2045	1965	2600	1400	2000	1989.79	1.82	0	17282	2079	2039	2015	1975	1951	2027	1963	182	600	500	1200	1	1	36335430	723	-1.72	1.23	12	0.30	-1155.00	1623.00	4090	20230425	-51.34	1323	20230104	50.42	4090	-51.34	20230425	1323	50.42	20230104	4860	-59.05	20220809	1375	44.73	20230104	0.54	N	119650	500	181 억		661265	N	N	0	N	00	N
41	20230725	090751	57	100.00	KOSPI		기계	N	N	N	N		N	1988	-12	5	-0.60	41115585	20604	5.75	1998	2025	1984	2600	1400	2000	1995.51	1.82	0	8651	2079	2039	2015	1975	1951	2027	1963	182	600	500	1200	1	1	36335430	722	-1.72	1.22	12	0.06	-1155.00	1623.00	4090	20230425	-51.39	1323	20230104	50.26	4090	-51.39	20230425	1323	50.26	20230104	4860	-59.09	20220809	1375	44.58	20230104	0.54	N	119650	500	181 억		661265	N	N	0	N	00	N
42	20230724	160753	57	100.00	KOSPI		기계	N	N	N	N		N	2000	-55	5	-2.68	714895262	357078	111.83	2055	2055	1991	2670	1440	2055	2002.08	1.54	0	101692	2198	2126	2078	2006	1958	2102	1982	182	615	500	1230	5	1	36335430	727	-1.73	1.23	12	0.98	-1155.00	1623.00	4090	20230425	-51.10	1323	20230104	51.17	4090	-51.10	20230425	1323	51.17	20230104	4860	-58.85	20220809	1375	45.45	20230104	0.54	N	119650	500	181 억		559734	N	N	0	N	00	N
43	20230724	150750	57	100.00	KOSPI		기계	N	N	N	N		N	2000	-55	5	-2.68	697751003	348506	109.14	2055	2055	1991	2670	1440	2055	2002.12	1.54	0	101389	2198	2126	2078	2006	1958	2102	1982	182	615	500	1230	5	1	36335430	727	-1.73	1.23	12	0.96	-1155.00	1623.00	4090	20230425	-51.10	1323	20230104	51.17	4090	-51.10	20230425	1323	51.17	20230104	4860	-58.85	20220809	1375	45.45	20230104	0.54	N	119650	500	181 억		559734	N	N	0	N	00	N
44	20230724	140748	57	100.00	KOSPI		기계	N	N	N	N		N	2010	-45	5	-2.19	635170322	317362	99.39	2055	2055	1991	2670	1440	2055	2001.41	1.54	0	87237	2198	2126	2078	2006	1958	2102	1982	182	615	500	1230	5	1	36335430	730	-1.74	1.24	12	0.87	-1155.00	1623.00	4090	20230425	-50.86	1323	20230104	51.93	4090	-50.86	20230425	1323	51.93	20230104	4860	-58.64	20220809	1375	46.18	20230104	0.54	N	119650	500	181 억		559734	N	N	0	N	00	N
45	20230724	130749	57	100.00	KOSPI		기계	N	N	N	N		N	2005	-50	5	-2.43	530314239	264936	82.97	2055	2055	1991	2670	1440	2055	2001.67	1.54	0	69516	2198	2126	2078	2006	1958	2102	1982	182	615	500	1230	5	1	36335430	729	-1.74	1.24	12	0.73	-1155.00	1623.00	4090	20230425	-50.98	1323	20230104	51.55	4090	-50.98	20230425	1323	51.55	20230104	4860	-58.74	20220809	1375	45.82	20230104	0.54	N	119650	500	181 억		559734	N	N	0	N	00	N
46	20230724	120750	57	100.00	KOSPI		기계	N	N	N	N		N	1997	-58	5	-2.82	463439881	231524	72.51	2055	2055	1991	2670	1440	2055	2001.69	1.54	0	56371	2198	2126	2078	2006	1958	2102	1982	182	615	500	1230	1	1	36335430	726	-1.73	1.23	12	0.64	-1155.00	1623.00	4090	20230425	-51.17	1323	20230104	50.94	4090	-51.17	20230425	1323	50.94	20230104	4860	-58.91	20220809	1375	45.24	20230104	0.54	N	119650	500	181 억		559734	N	N	0	N	00	N
47	20230724	110753	57	100.00	KOSPI		기계	N	N	N	N		N	2015	-40	5	-1.95	416217838	207925	65.12	2055	2055	1991	2670	1440	2055	2001.77	1.54	0	45471	2198	2126	2078	2006	1958	2102	1982	182	615	500	1230	5	1	36335430	732	-1.74	1.24	12	0.57	-1155.00	1623.00	4090	20230425	-50.73	1323	20230104	52.31	4090	-50.73	20230425	1323	52.31	20230104	4860	-58.54	20220809	1375	46.55	20230104	0.54	N	119650	500	181 억		559734	N	N	0	N	00	N
48	20230724	100744	57	100.00	KOSPI		기계	N	N	N	N		N	1999	-56	5	-2.73	331277396	165577	51.85	2055	2055	1991	2670	1440	2055	2000.75	1.54	0	30217	2198	2126	2078	2006	1958	2102	1982	182	615	500	1230	1	1	36335430	726	-1.73	1.23	12	0.46	-1155.00	1623.00	4090	20230425	-51.12	1323	20230104	51.10	4090	-51.12	20230425	1323	51.10	20230104	4860	-58.87	20220809	1375	45.38	20230104	0.54	N	119650	500	181 억		559734	N	N	0	N	00	N
49	20230724	090750	57	100.00	KOSPI		기계	N	N	N	N		N	1999	-56	5	-2.73	77283527	38427	12.03	2055	2055	1996	2670	1440	2055	2011.18	1.54	0	-3033	2198	2126	2078	2006	1958	2102	1982	182	615	500	1230	1	1	36335430	726	-1.73	1.23	12	0.11	-1155.00	1623.00	4090	20230425	-51.12	1323	20230104	51.10	4090	-51.12	20230425	1323	51.10	20230104	4860	-58.87	20220809	1375	45.38	20230104	0.54	N	119650	500	181 억		559734	N	N	0	N	00	N
50	20230721	160742	57	100.00	KOSPI		기계	N	N	N	N		N	2055	-60	5	-2.84	647916560	314875	109.44	2115	2150	2030	2745	1485	2115	2057.71	1.63	0	-23533	2245	2180	2095	2030	1945	2212	2062	182	630	500	1260	5	1	36335430	747	-1.78	1.27	12	0.87	-1155.00	1623.00	4090	20230425	-49.76	1323	20230104	55.33	4090	-49.76	20230425	1323	55.33	20230104	4860	-57.72	20220809	1375	49.45	20230104	0.55	N	119650	500	181 억		591033	N	N	10	N	00	N
51	20230721	150745	57	100.00	KOSPI		기계	N	N	N	N		N	2050	-65	5	-3.07	594747035	288953	100.43	2115	2150	2030	2745	1485	2115	2058.28	1.63	0	-24940	2245	2180	2095	2030	1945	2212	2062	182	630	500	1260	5	1	36335430	745	-1.77	1.26	12	0.80	-1155.00	1623.00	4090	20230425	-49.88	1323	20230104	54.95	4090	-49.88	20230425	1323	54.95	20230104	4860	-57.82	20220809	1375	49.09	20230104	0.55	N	119650	500	181 억		591033	N	N	10	N	00	N
52	20230721	140742	57	100.00	KOSPI		기계	N	N	N	N		N	2045	-70	5	-3.31	538069510	261346	90.84	2115	2150	2030	2745	1485	2115	2058.84	1.63	0	-23077	2245	2180	2095	2030	1945	2212	2062	182	630	500	1260	5	1	36335430	743	-1.77	1.26	12	0.72	-1155.00	1623.00	4090	20230425	-50.00	1323	20230104	54.57	4090	-50.00	20230425	1323	54.57	20230104	4860	-57.92	20220809	1375	48.73	20230104	0.55	N	119650	500	181 억		591033	N	N	10	N	00	N
53	20230721	130744	57	100.00	KOSPI		기계	N	N	N	N		N	2050	-65	5	-3.07	476045330	231013	80.29	2115	2150	2030	2745	1485	2115	2060.69	1.63	0	-24158	2245	2180	2095	2030	1945	2212	2062	182	630	500	1260	5	1	36335430	745	-1.77	1.26	12	0.64	-1155.00	1623.00	4090	20230425	-49.88	1323	20230104	54.95	4090	-49.88	20230425	1323	54.95	20230104	4860	-57.82	20220809	1375	49.09	20230104	0.55	N	119650	500	181 억		591033	N	N	10	N	00	N
54	20230721	120753	57	100.00	KOSPI		기계	N	N	N	N		N	2045	-70	5	-3.31	391734460	189887	66.00	2115	2150	2030	2745	1485	2115	2062.99	1.63	0	-37844	2245	2180	2095	2030	1945	2212	2062	182	630	500	1260	5	1	36335430	743	-1.77	1.26	12	0.52	-1155.00	1623.00	4090	20230425	-50.00	1323	20230104	54.57	4090	-50.00	20230425	1323	54.57	20230104	4860	-57.92	20220809	1375	48.73	20230104	0.55	N	119650	500	181 억		591033	N	N	10	N	00	N
55	20230721	110749	57	100.00	KOSPI		기계	N	N	N	N		N	2055	-60	5	-2.84	346857600	167940	58.37	2115	2150	2030	2745	1485	2115	2065.37	1.63	0	-38863	2245	2180	2095	2030	1945	2212	2062	182	630	500	1260	5	1	36335430	747	-1.78	1.27	12	0.46	-1155.00	1623.00	4090	20230425	-49.76	1323	20230104	55.33	4090	-49.76	20230425	1323	55.33	20230104	4860	-57.72	20220809	1375	49.45	20230104	0.55	N	119650	500	181 억		591033	N	N	10	N	00	N
56	20230721	100748	57	100.00	KOSPI		기계	N	N	N	N		N	2045	-70	5	-3.31	276734590	133580	46.43	2115	2150	2030	2745	1485	2115	2071.68	1.63	0	-37181	2245	2180	2095	2030	1945	2212	2062	182	630	500	1260	5	1	36335430	743	-1.77	1.26	12	0.37	-1155.00	1623.00	4090	20230425	-50.00	1323	20230104	54.57	4090	-50.00	20230425	1323	54.57	20230104	4860	-57.92	20220809	1375	48.73	20230104	0.55	N	119650	500	181 억		591033	N	N	10	N	00	N
57	20230721	090747	57	100.00	KOSPI		기계	N	N	N	N		N	2080	-35	5	-1.65	112622110	53624	18.64	2115	2150	2070	2745	1485	2115	2100.22	1.63	0	-12844	2245	2180	2095	2030	1945	2212	2062	182	630	500	1260	5	1	36335430	756	-1.80	1.28	12	0.15	-1155.00	1623.00	4090	20230425	-49.14	1323	20230104	57.22	4090	-49.14	20230425	1323	57.22	20230104	4860	-57.20	20220809	1375	51.27	20230104	0.55	N	119650	500	181 억		591033	N	N	10	N	00	N
58	20230720	160741	57	100.00	KOSPI		기계	N	N	N	N		N	2115	65	2	3.17	588118205	282227	92.17	2030	2160	2010	2665	1435	2050	2083.90	1.47	0	50758	2163	2106	2043	1986	1923	2075	1955	182	615	500	1230	5	1	36335430	768	-1.83	1.30	12	0.78	-1155.00	1623.00	4090	20230425	-48.29	1323	20230104	59.86	4090	-48.29	20230425	1323	59.86	20230104	4860	-56.48	20220809	1375	53.82	20230104	0.55	N	119650	500	181 억		532835	N	N	10	N	00	N
59	20230720	150741	57	100.00	KOSPI		기계	N	N	N	N		N	2115	65	2	3.17	558812520	268358	87.64	2030	2160	2010	2665	1435	2050	2082.40	1.47	0	52437	2163	2106	2043	1986	1923	2075	1955	182	615	500	1230	5	1	36335430	768	-1.83	1.30	12	0.74	-1155.00	1623.00	4090	20230425	-48.29	1323	20230104	59.86	4090	-48.29	20230425	1323	59.86	20230104	4860	-56.48	20220809	1375	53.82	20230104	0.55	N	119650	500	181 억		532835	N	N	16	N	00	N
60	20230720	140739	57	100.00	KOSPI		기계	N	N	N	N		N	2110	60	2	2.93	353435660	171582	56.04	2030	2120	2010	2665	1435	2050	2059.89	1.47	0	62106	2163	2106	2043	1986	1923	2075	1955	182	615	500	1230	5	1	36335430	767	-1.83	1.30	12	0.47	-1155.00	1623.00	4090	20230425	-48.41	1323	20230104	59.49	4090	-48.41	20230425	1323	59.49	20230104	4860	-56.58	20220809	1375	53.45	20230104	0.55	N	119650	500	181 억		532835	N	N	16	N	00	N
61	20230720	130739	57	100.00	KOSPI		기계	N	N	N	N		N	2090	40	2	1.95	279597385	136487	44.58	2030	2100	2010	2665	1435	2050	2048.52	1.47	0	53931	2163	2106	2043	1986	1923	2075	1955	182	615	500	1230	5	1	36335430	759	-1.81	1.29	12	0.38	-1155.00	1623.00	4090	20230425	-48.90	1323	20230104	57.97	4090	-48.90	20230425	1323	57.97	20230104	4860	-57.00	20220809	1375	52.00	20230104	0.55	N	119650	500	181 억		532835	N	N	16	N	00	N
62	20230720	120745	57	100.00	KOSPI		기계	N	N	N	N		N	2095	45	2	2.20	244484575	119712	39.10	2030	2100	2010	2665	1435	2050	2042.24	1.47	0	48776	2163	2106	2043	1986	1923	2075	1955	182	615	500	1230	5	1	36335430	761	-1.81	1.29	12	0.33	-1155.00	1623.00	4090	20230425	-48.78	1323	20230104	58.35	4090	-48.78	20230425	1323	58.35	20230104	4860	-56.89	20220809	1375	52.36	20230104	0.55	N	119650	500	181 억		532835	N	N	16	N	00	N
63	20230720	110743	57	100.00	KOSPI		기계	N	N	N	N		N	2075	25	2	1.22	201862570	99240	32.41	2030	2085	2010	2665	1435	2050	2034.00	1.47	0	42431	2163	2106	2043	1986	1923	2075	1955	182	615	500	1230	5	1	36335430	754	-1.80	1.28	12	0.27	-1155.00	1623.00	4090	20230425	-49.27	1323	20230104	56.84	4090	-49.27	20230425	1323	56.84	20230104	4860	-57.30	20220809	1375	50.91	20230104	0.55	N	119650	500	181 억		532835	N	N	16	N	00	N
64	20230720	100735	57	100.00	KOSPI		기계	N	N	N	N		N	2035	-15	5	-0.73	121863510	60209	19.66	2030	2045	2010	2665	1435	2050	2023.79	1.47	0	22295	2163	2106	2043	1986	1923	2075	1955	182	615	500	1230	5	1	36335430	739	-1.76	1.25	12	0.17	-1155.00	1623.00	4090	20230425	-50.24	1323	20230104	53.82	4090	-50.24	20230425	1323	53.82	20230104	4860	-58.13	20220809	1375	48.00	20230104	0.55	N	119650	500	181 억		532835	N	N	16	N	00	N
65	20230720	090736	57	100.00	KOSPI		기계	N	N	N	N		N	2035	-15	5	-0.73	16363950	8033	2.62	2030	2045	2030	2665	1435	2050	2036.23	1.47	0	-601	2163	2106	2043	1986	1923	2075	1955	182	615	500	1230	5	1	36335430	739	-1.76	1.25	12	0.02	-1155.00	1623.00	4090	20230425	-50.24	1323	20230104	53.82	4090	-50.24	20230425	1323	53.82	20230104	4860	-58.13	20220809	1375	48.00	20230104	0.55	N	119650	500	181 억		532835	N	N	16	N	00	N
66	20230719	160750	57	100.00	KOSPI		기계	N	N	N	N		N	2050	-55	5	-2.61	621369521	303966	110.39	2100	2100	1980	2735	1475	2105	2044.20	1.13	0	122883	2248	2176	2138	2066	2028	2157	2047	182	630	500	1260	5	1	36335430	745	-1.77	1.26	12	0.84	-1155.00	1623.00	4090	20230425	-49.88	1323	20230104	54.95	4090	-49.88	20230425	1323	54.95	20230104	4860	-57.82	20220809	1375	49.09	20230104	0.55	N	119650	500	181 억		410607	N	N	16	N	00	N
67	20230719	150750	57	100.00	KOSPI		기계	N	N	N	N		N	2035	-70	5	-3.33	566355586	277035	100.61	2100	2100	1980	2735	1475	2105	2044.34	1.13	0	115199	2248	2176	2138	2066	2028	2157	2047	182	630	500	1260	5	1	36335430	739	-1.76	1.25	12	0.76	-1155.00	1623.00	4090	20230425	-50.24	1323	20230104	53.82	4090	-50.24	20230425	1323	53.82	20230104	4860	-58.13	20220809	1375	48.00	20230104	0.55	N	119650	500	181 억		410607	N	N	52	N	00	N
68	20230719	140752	57	100.00	KOSPI		기계	N	N	N	N		N	2040	-65	5	-3.09	472021266	230556	83.73	2100	2100	1980	2735	1475	2105	2047.31	1.13	0	98209	2248	2176	2138	2066	2028	2157	2047	182	630	500	1260	5	1	36335430	741	-1.77	1.26	12	0.63	-1155.00	1623.00	4090	20230425	-50.12	1323	20230104	54.20	4090	-50.12	20230425	1323	54.20	20230104	4860	-58.02	20220809	1375	48.36	20230104	0.55	N	119650	500	181 억		410607	N	N	52	N	00	N
69	20230719	130743	57	100.00	KOSPI		기계	N	N	N	N		N	2040	-65	5	-3.09	414831381	202534	73.55	2100	2100	1980	2735	1475	2105	2048.20	1.13	0	79603	2248	2176	2138	2066	2028	2157	2047	182	630	500	1260	5	1	36335430	741	-1.77	1.26	12	0.56	-1155.00	1623.00	4090	20230425	-50.12	1323	20230104	54.20	4090	-50.12	20230425	1323	54.20	20230104	4860	-58.02	20220809	1375	48.36	20230104	0.55	N	119650	500	181 억		410607	N	N	52	N	00	N
70	20230719	120753	57	100.00	KOSPI		기계	N	N	N	N		N	2030	-75	5	-3.56	384900766	187865	68.23	2100	2100	1980	2735	1475	2105	2048.81	1.13	0	70389	2248	2176	2138	2066	2028	2157	2047	182	630	500	1260	5	1	36335430	738	-1.76	1.25	12	0.52	-1155.00	1623.00	4090	20230425	-50.37	1323	20230104	53.44	4090	-50.37	20230425	1323	53.44	20230104	4860	-58.23	20220809	1375	47.64	20230104	0.55	N	119650	500	181 억		410607	N	N	52	N	00	N
71	20230719	110752	57	100.00	KOSPI		기계	N	N	N	N		N	2040	-65	5	-3.09	311212986	151790	55.13	2100	2100	1980	2735	1475	2105	2050.28	1.13	0	59465	2248	2176	2138	2066	2028	2157	2047	182	630	500	1260	5	1	36335430	741	-1.77	1.26	12	0.42	-1155.00	1623.00	4090	20230425	-50.12	1323	20230104	54.20	4090	-50.12	20230425	1323	54.20	20230104	4860	-58.02	20220809	1375	48.36	20230104	0.55	N	119650	500	181 억		410607	N	N	52	N	00	N
72	20230719	100746	57	100.00	KOSPI		기계	N	N	N	N		N	2075	-30	5	-1.43	264208796	128982	46.84	2100	2100	1980	2735	1475	2105	2048.41	1.13	0	54302	2248	2176	2138	2066	2028	2157	2047	182	630	500	1260	5	1	36335430	754	-1.80	1.28	12	0.35	-1155.00	1623.00	4090	20230425	-49.27	1323	20230104	56.84	4090	-49.27	20230425	1323	56.84	20230104	4860	-57.30	20220809	1375	50.91	20230104	0.55	N	119650	500	181 억		410607	N	N	52	N	00	N
73	20230719	090746	57	100.00	KOSPI		기계	N	N	N	N		N	2025	-80	5	-3.80	86617806	42271	15.35	2100	2100	1980	2735	1475	2105	2049.09	1.13	0	-7847	2248	2176	2138	2066	2028	2157	2047	182	630	500	1260	5	1	36335430	736	-1.75	1.25	12	0.12	-1155.00	1623.00	4090	20230425	-50.49	1323	20230104	53.06	4090	-50.49	20230425	1323	53.06	20230104	4860	-58.33	20220809	1375	47.27	20230104	0.55	N	119650	500	181 억		410607	N	N	52	N	00	N
74	20230718	160744	57	100.00	KOSPI		기계	N	N	N	N		N	2105	-85	5	-3.88	580716165	272672	135.30	2210	2210	2100	2845	1535	2190	2129.76	1.28	0	-54164	2273	2231	2178	2136	2083	2205	2110	182	655	500	1310	5	1	36335430	765	-1.82	1.30	12	0.75	-1155.00	1623.00	4090	20230425	-48.53	1323	20230104	59.11	4090	-48.53	20230425	1323	59.11	20230104	4860	-56.69	20220809	1375	53.09	20230104	0.52	N	119650	500	181 억		465260	N	N	52	N	00	N
75	20230718	150743	57	100.00	KOSPI		기계	N	N	N	N		N	2110	-80	5	-3.65	538937075	252808	125.44	2210	2210	2105	2845	1535	2190	2131.80	1.28	0	-53661	2273	2231	2178	2136	2083	2205	2110	182	655	500	1310	5	1	36335430	767	-1.83	1.30	12	0.70	-1155.00	1623.00	4090	20230425	-48.41	1323	20230104	59.49	4090	-48.41	20230425	1323	59.49	20230104	4860	-56.58	20220809	1375	53.45	20230104	0.52	N	119650	500	181 억		465260	N	N	126	N	00	N
76	20230718	140740	57	100.00	KOSPI		기계	N	N	N	N		N	2115	-75	5	-3.42	427923595	200314	99.39	2210	2210	2115	2845	1535	2190	2136.26	1.28	0	-31634	2273	2231	2178	2136	2083	2205	2110	182	655	500	1310	5	1	36335430	768	-1.83	1.30	12	0.55	-1155.00	1623.00	4090	20230425	-48.29	1323	20230104	59.86	4090	-48.29	20230425	1323	59.86	20230104	4860	-56.48	20220809	1375	53.82	20230104	0.52	N	119650	500	181 억		465260	N	N	126	N	00	N
77	20230718	130741	57	100.00	KOSPI		기계	N	N	N	N		N	2115	-75	5	-3.42	388514570	181735	90.18	2210	2210	2115	2845	1535	2190	2137.81	1.28	0	-21533	2273	2231	2178	2136	2083	2205	2110	182	655	500	1310	5	1	36335430	768	-1.83	1.30	12	0.50	-1155.00	1623.00	4090	20230425	-48.29	1323	20230104	59.86	4090	-48.29	20230425	1323	59.86	20230104	4860	-56.48	20220809	1375	53.82	20230104	0.52	N	119650	500	181 억		465260	N	N	126	N	00	N
78	20230718	120747	57	100.00	KOSPI		기계	N	N	N	N		N	2125	-65	5	-2.97	312709825	145971	72.43	2210	2210	2120	2845	1535	2190	2142.27	1.28	0	-20406	2273	2231	2178	2136	2083	2205	2110	182	655	500	1310	5	1	36335430	772	-1.84	1.31	12	0.40	-1155.00	1623.00	4090	20230425	-48.04	1323	20230104	60.62	4090	-48.04	20230425	1323	60.62	20230104	4860	-56.28	20220809	1375	54.55	20230104	0.52	N	119650	500	181 억		465260	N	N	126	N	00	N
79	20230718	110747	57	100.00	KOSPI		기계	N	N	N	N		N	2120	-70	5	-3.20	257661210	120063	59.57	2210	2210	2120	2845	1535	2190	2146.05	1.28	0	-19191	2273	2231	2178	2136	2083	2205	2110	182	655	500	1310	5	1	36335430	770	-1.84	1.31	12	0.33	-1155.00	1623.00	4090	20230425	-48.17	1323	20230104	60.24	4090	-48.17	20230425	1323	60.24	20230104	4860	-56.38	20220809	1375	54.18	20230104	0.52	N	119650	500	181 억		465260	N	N	126	N	00	N
80	20230718	100740	57	100.00	KOSPI		기계	N	N	N	N		N	2135	-55	5	-2.51	138861735	64281	31.90	2210	2210	2135	2845	1535	2190	2160.23	1.28	0	-13961	2273	2231	2178	2136	2083	2205	2110	182	655	500	1310	5	1	36335430	776	-1.85	1.32	12	0.18	-1155.00	1623.00	4090	20230425	-47.80	1323	20230104	61.38	4090	-47.80	20230425	1323	61.38	20230104	4860	-56.07	20220809	1375	55.27	20230104	0.52	N	119650	500	181 억		465260	N	N	126	N	00	N
81	20230718	090739	57	100.00	KOSPI		기계	N	N	N	N		N	2170	-20	5	-0.91	23252985	10684	5.30	2210	2210	2160	2845	1535	2190	2176.43	1.28	0	52	2273	2231	2178	2136	2083	2205	2110	182	655	500	1310	5	1	36335430	788	-1.88	1.34	12	0.03	-1155.00	1623.00	4090	20230425	-46.94	1323	20230104	64.02	4090	-46.94	20230425	1323	64.02	20230104	4860	-55.35	20220809	1375	57.82	20230104	0.52	N	119650	500	181 억		465260	N	N	126	N	00	N
82	20230717	160740	57	100.00	KOSPI		기계	N	N	N	N		N	2190	-10	5	-0.45	436290275	201406	64.43	2200	2220	2125	2860	1540	2200	2166.22	1.14	0	49348	2340	2270	2210	2140	2080	2240	2110	182	660	500	1320	5	1	36335430	796	-1.90	1.35	12	0.55	-1155.00	1623.00	4090	20230425	-46.45	1323	20230104	65.53	4090	-46.45	20230425	1323	65.53	20230104	4860	-54.94	20220809	1375	59.27	20230104	0.52	N	119650	500	181 억		413933	N	N	126	N	00	N
83	20230717	150737	57	100.00	KOSPI		기계	N	N	N	N		N	2200	0	3	0.00	419037620	193533	61.92	2200	2220	2125	2860	1540	2200	2165.20	1.14	0	46206	2340	2270	2210	2140	2080	2240	2110	182	660	500	1320	5	1	36335430	799	-1.90	1.36	12	0.53	-1155.00	1623.00	4090	20230425	-46.21	1323	20230104	66.29	4090	-46.21	20230425	1323	66.29	20230104	4860	-54.73	20220809	1375	60.00	20230104	0.52	N	119650	500	181 억		413933	N	N	62	N	00	N
84	20230717	140740	57	100.00	KOSPI		기계	N	N	N	N		N	2205	5	2	0.23	360173870	166848	53.38	2200	2205	2125	2860	1540	2200	2158.69	1.14	0	49534	2340	2270	2210	2140	2080	2240	2110	182	660	500	1320	5	1	36335430	801	-1.91	1.36	12	0.46	-1155.00	1623.00	4090	20230425	-46.09	1323	20230104	66.67	4090	-46.09	20230425	1323	66.67	20230104	4860	-54.63	20220809	1375	60.36	20230104	0.52	N	119650	500	181 억		413933	N	N	62	N	00	N
85	20230717	130733	57	100.00	KOSPI		기계	N	N	N	N		N	2185	-15	5	-0.68	308242820	143043	45.76	2200	2200	2125	2860	1540	2200	2154.90	1.14	0	35733	2340	2270	2210	2140	2080	2240	2110	182	660	500	1320	5	1	36335430	794	-1.89	1.35	12	0.39	-1155.00	1623.00	4090	20230425	-46.58	1323	20230104	65.15	4090	-46.58	20230425	1323	65.15	20230104	4860	-55.04	20220809	1375	58.91	20230104	0.52	N	119650	500	181 억		413933	N	N	62	N	00	N
86	20230717	120743	57	100.00	KOSPI		기계	N	N	N	N		N	2170	-30	5	-1.36	282759235	131327	42.01	2200	2200	2125	2860	1540	2200	2153.09	1.14	0	27664	2340	2270	2210	2140	2080	2240	2110	182	660	500	1320	5	1	36335430	788	-1.88	1.34	12	0.36	-1155.00	1623.00	4090	20230425	-46.94	1323	20230104	64.02	4090	-46.94	20230425	1323	64.02	20230104	4860	-55.35	20220809	1375	57.82	20230104	0.52	N	119650	500	181 억		413933	N	N	62	N	00	N
87	20230717	110733	57	100.00	KOSPI		기계	N	N	N	N		N	2170	-30	5	-1.36	226246390	105256	33.67	2200	2200	2125	2860	1540	2200	2149.49	1.14	0	19853	2340	2270	2210	2140	2080	2240	2110	182	660	500	1320	5	1	36335430	788	-1.88	1.34	12	0.29	-1155.00	1623.00	4090	20230425	-46.94	1323	20230104	64.02	4090	-46.94	20230425	1323	64.02	20230104	4860	-55.35	20220809	1375	57.82	20230104	0.52	N	119650	500	181 억		413933	N	N	62	N	00	N
88	20230717	100734	57	100.00	KOSPI		기계	N	N	N	N		N	2135	-65	5	-2.95	167591320	78115	24.99	2200	2200	2125	2860	1540	2200	2145.44	1.14	0	6712	2340	2270	2210	2140	2080	2240	2110	182	660	500	1320	5	1	36335430	776	-1.85	1.32	12	0.21	-1155.00	1623.00	4090	20230425	-47.80	1323	20230104	61.38	4090	-47.80	20230425	1323	61.38	20230104	4860	-56.07	20220809	1375	55.27	20230104	0.52	N	119650	500	181 억		413933	N	N	62	N	00	N
89	20230717	090734	57	100.00	KOSPI		기계	N	N	N	N		N	2150	-50	5	-2.27	25736805	11879	3.80	2200	2200	2150	2860	1540	2200	2166.58	1.14	0	-666	2340	2270	2210	2140	2080	2240	2110	182	660	500	1320	5	1	36335430	781	-1.86	1.32	12	0.03	-1155.00	1623.00	4090	20230425	-47.43	1323	20230104	62.51	4090	-47.43	20230425	1323	62.51	20230104	4860	-55.76	20220809	1375	56.36	20230104	0.52	N	119650	500	181 억		413933	N	N	62	N	00	N
90	20230714	160733	57	100.00	KOSPI		기계	N	N	N	N		N	2200	-55	5	-2.44	683197675	311344	113.99	2280	2280	2150	2930	1580	2255	2194.34	1.37	0	-85122	2311	2282	2241	2212	2171	2297	2227	182	675	500	1350	5	1	36335430	799	-1.90	1.36	12	0.86	-1155.00	1623.00	4090	20230425	-46.21	1323	20230104	66.29	4090	-46.21	20230425	1323	66.29	20230104	4860	-54.73	20220809	1375	60.00	20230104	0.49	N	119650	500	181 억		496663	N	N	62	N	00	N
91	20230714	150737	57	100.00	KOSPI		기계	N	N	N	N		N	2185	-70	5	-3.10	643816560	293346	107.40	2280	2280	2150	2930	1580	2255	2194.73	1.37	0	-80104	2311	2282	2241	2212	2171	2297	2227	182	675	500	1350	5	1	36335430	794	-1.89	1.35	12	0.81	-1155.00	1623.00	4090	20230425	-46.58	1323	20230104	65.15	4090	-46.58	20230425	1323	65.15	20230104	4860	-55.04	20220809	1375	58.91	20230104	0.49	N	119650	500	181 억		496663	N	N	365	N	00	N
92	20230714	140741	57	100.00	KOSPI		기계	N	N	N	N		N	2185	-70	5	-3.10	587004505	267311	97.87	2280	2280	2150	2930	1580	2255	2195.96	1.37	0	-79290	2311	2282	2241	2212	2171	2297	2227	182	675	500	1350	5	1	36335430	794	-1.89	1.35	12	0.74	-1155.00	1623.00	4090	20230425	-46.58	1323	20230104	65.15	4090	-46.58	20230425	1323	65.15	20230104	4860	-55.04	20220809	1375	58.91	20230104	0.49	N	119650	500	181 억		496663	N	N	365	N	00	N
93	20230714	130730	57	100.00	KOSPI		기계	N	N	N	N		N	2190	-65	5	-2.88	528671010	240648	88.11	2280	2280	2150	2930	1580	2255	2196.86	1.37	0	-82823	2311	2282	2241	2212	2171	2297	2227	182	675	500	1350	5	1	36335430	796	-1.90	1.35	12	0.66	-1155.00	1623.00	4090	20230425	-46.45	1323	20230104	65.53	4090	-46.45	20230425	1323	65.53	20230104	4860	-54.94	20220809	1375	59.27	20230104	0.49	N	119650	500	181 억		496663	N	N	365	N	00	N
94	20230714	120731	57	100.00	KOSPI		기계	N	N	N	N		N	2190	-65	5	-2.88	492489210	224112	82.05	2280	2280	2150	2930	1580	2255	2197.51	1.37	0	-80584	2311	2282	2241	2212	2171	2297	2227	182	675	500	1350	5	1	36335430	796	-1.90	1.35	12	0.62	-1155.00	1623.00	4090	20230425	-46.45	1323	20230104	65.53	4090	-46.45	20230425	1323	65.53	20230104	4860	-54.94	20220809	1375	59.27	20230104	0.49	N	119650	500	181 억		496663	N	N	365	N	00	N
95	20230714	110738	57	100.00	KOSPI		기계	N	N	N	N		N	2190	-65	5	-2.88	444034860	201962	73.94	2280	2280	2150	2930	1580	2255	2198.61	1.37	0	-69491	2311	2282	2241	2212	2171	2297	2227	182	675	500	1350	5	1	36335430	796	-1.90	1.35	12	0.56	-1155.00	1623.00	4090	20230425	-46.45	1323	20230104	65.53	4090	-46.45	20230425	1323	65.53	20230104	4860	-54.94	20220809	1375	59.27	20230104	0.49	N	119650	500	181 억		496663	N	N	365	N	00	N
96	20230714	100740	57	100.00	KOSPI		기계	N	N	N	N		N	2170	-85	5	-3.77	301104285	136094	49.83	2280	2280	2170	2930	1580	2255	2212.47	1.37	0	-66187	2311	2282	2241	2212	2171	2297	2227	182	675	500	1350	5	1	36335430	788	-1.88	1.34	12	0.37	-1155.00	1623.00	4090	20230425	-46.94	1323	20230104	64.02	4090	-46.94	20230425	1323	64.02	20230104	4860	-55.35	20220809	1375	57.82	20230104	0.49	N	119650	500	181 억		496663	N	N	365	N	00	N
97	20230714	090736	57	100.00	KOSPI		기계	N	N	N	N		N	2230	-25	5	-1.11	70172675	31244	11.44	2280	2280	2220	2930	1580	2255	2245.96	1.37	0	-14763	2311	2282	2241	2212	2171	2297	2227	182	675	500	1350	5	1	36335430	810	-1.93	1.37	12	0.09	-1155.00	1623.00	4090	20230425	-45.48	1323	20230104	68.56	4090	-45.48	20230425	1323	68.56	20230104	4860	-54.12	20220809	1375	62.18	20230104	0.49	N	119650	500	181 억		496663	N	N	365	N	00	N
98	20230713	160733	57	100.00	KOSPI		기계	N	N	N	N		N	2255	5	2	0.22	610299020	272557	101.13	2240	2270	2200	2925	1575	2250	2238.55	1.37	0	-6832	2320	2285	2245	2210	2170	2265	2190	182	675	500	1350	5	1	36335430	819	-1.95	1.39	12	0.75	-1155.00	1623.00	4090	20230425	-44.87	1323	20230104	70.45	4090	-44.87	20230425	1323	70.45	20230104	4860	-53.60	20220809	1375	64.00	20230104	0.56	N	119650	500	181 억		496770	N	N	365	N	00	N
99	20230713	150728	57	100.00	KOSPI		기계	N	N	N	N		N	2250	0	3	0.00	533759045	238628	88.54	2240	2270	2200	2925	1575	2250	2236.73	1.37	0	-6928	2320	2285	2245	2210	2170	2265	2190	182	675	500	1350	5	1	36335430	818	-1.95	1.39	12	0.66	-1155.00	1623.00	4090	20230425	-44.99	1323	20230104	70.07	4090	-44.99	20230425	1323	70.07	20230104	4860	-53.70	20220809	1375	63.64	20230104	0.56	N	119650	500	181 억		496770	N	N	41	N	00	N
100	20230713	140727	57	100.00	KOSPI		기계	N	N	N	N		N	2245	-5	5	-0.22	493957110	220907	81.97	2240	2270	2200	2925	1575	2250	2235.98	1.37	0	-4723	2320	2285	2245	2210	2170	2265	2190	182	675	500	1350	5	1	36335430	816	-1.94	1.38	12	0.61	-1155.00	1623.00	4090	20230425	-45.11	1323	20230104	69.69	4090	-45.11	20230425	1323	69.69	20230104	4860	-53.81	20220809	1375	63.27	20230104	0.56	N	119650	500	181 억		496770	N	N	41	N	00	N
101	20230713	130730	57	100.00	KOSPI		기계	N	N	N	N		N	2235	-15	5	-0.67	416856780	186407	69.17	2240	2270	2200	2925	1575	2250	2236.20	1.37	0	2010	2320	2285	2245	2210	2170	2265	2190	182	675	500	1350	5	1	36335430	812	-1.94	1.38	12	0.51	-1155.00	1623.00	4090	20230425	-45.35	1323	20230104	68.93	4090	-45.35	20230425	1323	68.93	20230104	4860	-54.01	20220809	1375	62.55	20230104	0.56	N	119650	500	181 억		496770	N	N	41	N	00	N
102	20230713	120726	57	100.00	KOSPI		기계	N	N	N	N		N	2250	0	3	0.00	318298790	142365	52.82	2240	2270	2200	2925	1575	2250	2235.69	1.37	0	11426	2320	2285	2245	2210	2170	2265	2190	182	675	500	1350	5	1	36335430	818	-1.95	1.39	12	0.39	-1155.00	1623.00	4090	20230425	-44.99	1323	20230104	70.07	4090	-44.99	20230425	1323	70.07	20230104	4860	-53.70	20220809	1375	63.64	20230104	0.56	N	119650	500	181 억		496770	N	N	41	N	00	N
103	20230713	110730	57	100.00	KOSPI		기계	N	N	N	N		N	2245	-5	5	-0.22	257876910	115541	42.87	2240	2270	2200	2925	1575	2250	2231.75	1.37	0	9241	2320	2285	2245	2210	2170	2265	2190	182	675	500	1350	5	1	36335430	816	-1.94	1.38	12	0.32	-1155.00	1623.00	4090	20230425	-45.11	1323	20230104	69.69	4090	-45.11	20230425	1323	69.69	20230104	4860	-53.81	20220809	1375	63.27	20230104	0.56	N	119650	500	181 억		496770	N	N	41	N	00	N
104	20230713	100726	57	100.00	KOSPI		기계	N	N	N	N		N	2270	20	2	0.89	193891780	87167	32.34	2240	2270	2200	2925	1575	2250	2224.07	1.37	0	9273	2320	2285	2245	2210	2170	2265	2190	182	675	500	1350	5	1	36335430	825	-1.97	1.40	12	0.24	-1155.00	1623.00	4090	20230425	-44.50	1323	20230104	71.58	4090	-44.50	20230425	1323	71.58	20230104	4860	-53.29	20220809	1375	65.09	20230104	0.56	N	119650	500	181 억		496770	N	N	41	N	00	N
105	20230713	090711	57	100.00	KOSPI		기계	N	N	N	N		N	2220	-30	5	-1.33	31438380	14132	5.24	2240	2240	2205	2925	1575	2250	2222.67	1.37	0	-2352	2320	2285	2245	2210	2170	2265	2190	182	675	500	1350	5	1	36335430	807	-1.92	1.37	12	0.04	-1155.00	1623.00	4090	20230425	-45.72	1323	20230104	67.80	4090	-45.72	20230425	1323	67.80	20230104	4860	-54.32	20220809	1375	61.45	20230104	0.56	N	119650	500	181 억		496770	N	N	41	N	00	N
106	20230712	160724	57	100.00	KOSPI		기계	N	N	N	N		N	2250	-10	5	-0.44	598044540	267198	86.79	2260	2280	2205	2935	1585	2260	2238.01	1.58	0	-68762	2316	2287	2241	2212	2166	2302	2227	182	675	500	1350	5	1	36335430	818	-1.95	1.39	12	0.74	-1155.00	1623.00	4090	20230425	-44.99	1323	20230104	70.07	4090	-44.99	20230425	1323	70.07	20230104	4860	-53.70	20220809	1375	63.64	20230104	0.57	N	119650	500	181 억		574603	N	N	41	N	00	N
107	20230712	150719	57	100.00	KOSPI		기계	N	N	N	N		N	2240	-20	5	-0.88	560256695	250327	81.31	2260	2280	2205	2935	1585	2260	2238.02	1.58	0	-66967	2316	2287	2241	2212	2166	2302	2227	182	675	500	1350	5	1	36335430	814	-1.94	1.38	12	0.69	-1155.00	1623.00	4090	20230425	-45.23	1323	20230104	69.31	4090	-45.23	20230425	1323	69.31	20230104	4860	-53.91	20220809	1375	62.91	20230104	0.57	N	119650	500	181 억		574603	N	N	71	N	00	N
108	20230712	140718	57	100.00	KOSPI		기계	N	N	N	N		N	2240	-20	5	-0.88	504378800	225308	73.18	2260	2280	2205	2935	1585	2260	2238.53	1.58	0	-58399	2316	2287	2241	2212	2166	2302	2227	182	675	500	1350	5	1	36335430	814	-1.94	1.38	12	0.62	-1155.00	1623.00	4090	20230425	-45.23	1323	20230104	69.31	4090	-45.23	20230425	1323	69.31	20230104	4860	-53.91	20220809	1375	62.91	20230104	0.57	N	119650	500	181 억		574603	N	N	71	N	00	N
109	20230712	130720	57	100.00	KOSPI		기계	N	N	N	N		N	2215	-45	5	-1.99	413356875	184625	59.97	2260	2280	2205	2935	1585	2260	2238.80	1.58	0	-44144	2316	2287	2241	2212	2166	2302	2227	182	675	500	1350	5	1	36335430	805	-1.92	1.36	12	0.51	-1155.00	1623.00	4090	20230425	-45.84	1323	20230104	67.42	4090	-45.84	20230425	1323	67.42	20230104	4860	-54.42	20220809	1375	61.09	20230104	0.57	N	119650	500	181 억		574603	N	N	71	N	00	N
110	20230712	120722	57	100.00	KOSPI		기계	N	N	N	N		N	2225	-35	5	-1.55	363674265	162250	52.70	2260	2280	2205	2935	1585	2260	2241.34	1.58	0	-33167	2316	2287	2241	2212	2166	2302	2227	182	675	500	1350	5	1	36335430	808	-1.93	1.37	12	0.45	-1155.00	1623.00	4090	20230425	-45.60	1323	20230104	68.18	4090	-45.60	20230425	1323	68.18	20230104	4860	-54.22	20220809	1375	61.82	20230104	0.57	N	119650	500	181 억		574603	N	N	71	N	00	N
111	20230712	110721	57	100.00	KOSPI		기계	N	N	N	N		N	2230	-30	5	-1.33	298223350	132705	43.10	2260	2280	2220	2935	1585	2260	2247.18	1.58	0	-19854	2316	2287	2241	2212	2166	2302	2227	182	675	500	1350	5	1	36335430	810	-1.93	1.37	12	0.37	-1155.00	1623.00	4090	20230425	-45.48	1323	20230104	68.56	4090	-45.48	20230425	1323	68.56	20230104	4860	-54.12	20220809	1375	62.18	20230104	0.57	N	119650	500	181 억		574603	N	N	71	N	00	N
112	20230712	100722	57	100.00	KOSPI		기계	N	N	N	N		N	2245	-15	5	-0.66	186900735	82852	26.91	2260	2280	2240	2935	1585	2260	2255.79	1.58	0	-7872	2316	2287	2241	2212	2166	2302	2227	182	675	500	1350	5	1	36335430	816	-1.94	1.38	12	0.23	-1155.00	1623.00	4090	20230425	-45.11	1323	20230104	69.69	4090	-45.11	20230425	1323	69.69	20230104	4860	-53.81	20220809	1375	63.27	20230104	0.57	N	119650	500	181 억		574603	N	N	71	N	00	N
113	20230712	090723	57	100.00	KOSPI		기계	N	N	N	N		N	2255	-5	5	-0.22	28204780	12500	4.06	2260	2275	2240	2935	1585	2260	2256.10	1.58	0	2854	2316	2287	2241	2212	2166	2302	2227	182	675	500	1350	5	1	36335430	819	-1.95	1.39	12	0.03	-1155.00	1623.00	4090	20230425	-44.87	1323	20230104	70.45	4090	-44.87	20230425	1323	70.45	20230104	4860	-53.60	20220809	1375	64.00	20230104	0.57	N	119650	500	181 억		574603	N	N	71	N	00	N
114	20230711	160712	57	100.00	KOSPI		기계	N	N	N	N		N	2260	50	2	2.26	684452630	305973	92.04	2195	2270	2195	2870	1550	2210	2236.65	1.35	0	84280	2313	2261	2218	2166	2123	2257	2162	182	660	500	1320	5	1	36335430	821	-1.96	1.39	12	0.84	-1155.00	1623.00	4090	20230425	-44.74	1323	20230104	70.82	4090	-44.74	20230425	1323	70.82	20230104	4860	-53.50	20220809	1375	64.36	20230104	0.54	N	119650	500	181 억		489555	N	N	71	N	00	N
115	20230711	150711	57	100.00	KOSPI		기계	N	N	N	N		N	2250	40	2	1.81	645455940	288706	86.84	2195	2270	2195	2870	1550	2210	2235.69	1.35	0	83180	2313	2261	2218	2166	2123	2257	2162	182	660	500	1320	5	1	36335430	818	-1.95	1.39	12	0.79	-1155.00	1623.00	4090	20230425	-44.99	1323	20230104	70.07	4090	-44.99	20230425	1323	70.07	20230104	4860	-53.70	20220809	1375	63.64	20230104	0.54	N	119650	500	181 억		489555	N	N	0	N	00	N
116	20230711	140706	57	100.00	KOSPI		기계	N	N	N	N		N	2245	35	2	1.58	572541960	256288	77.09	2195	2270	2195	2870	1550	2210	2233.98	1.35	0	73647	2313	2261	2218	2166	2123	2257	2162	182	660	500	1320	5	1	36335430	816	-1.94	1.38	12	0.71	-1155.00	1623.00	4090	20230425	-45.11	1323	20230104	69.69	4090	-45.11	20230425	1323	69.69	20230104	4860	-53.81	20220809	1375	63.27	20230104	0.54	N	119650	500	181 억		489555	N	N	0	N	00	N
117	20230711	130658	57	100.00	KOSPI		기계	N	N	N	N		N	2235	25	2	1.13	460080425	206038	61.98	2195	2270	2195	2870	1550	2210	2232.99	1.35	0	53754	2313	2261	2218	2166	2123	2257	2162	182	660	500	1320	5	1	36335430	812	-1.94	1.38	12	0.57	-1155.00	1623.00	4090	20230425	-45.35	1323	20230104	68.93	4090	-45.35	20230425	1323	68.93	20230104	4860	-54.01	20220809	1375	62.55	20230104	0.54	N	119650	500	181 억		489555	N	N	0	N	00	N
118	20230711	120715	57	100.00	KOSPI		기계	N	N	N	N		N	2215	5	2	0.23	395334930	176886	53.21	2195	2270	2195	2870	1550	2210	2234.97	1.35	0	46964	2313	2261	2218	2166	2123	2257	2162	182	660	500	1320	5	1	36335430	805	-1.92	1.36	12	0.49	-1155.00	1623.00	4090	20230425	-45.84	1323	20230104	67.42	4090	-45.84	20230425	1323	67.42	20230104	4860	-54.42	20220809	1375	61.09	20230104	0.54	N	119650	500	181 억		489555	N	N	0	N	00	N
119	20230711	110718	57	100.00	KOSPI		기계	N	N	N	N		N	2230	20	2	0.90	309300355	138099	41.54	2195	2270	2195	2870	1550	2210	2239.70	1.35	0	40218	2313	2261	2218	2166	2123	2257	2162	182	660	500	1320	5	1	36335430	810	-1.93	1.37	12	0.38	-1155.00	1623.00	4090	20230425	-45.48	1323	20230104	68.56	4090	-45.48	20230425	1323	68.56	20230104	4860	-54.12	20220809	1375	62.18	20230104	0.54	N	119650	500	181 억		489555	N	N	0	N	00	N
120	20230711	100716	57	100.00	KOSPI		기계	N	N	N	N		N	2255	45	2	2.04	232172425	103633	31.17	2195	2270	2195	2870	1550	2210	2240.33	1.35	0	46791	2313	2261	2218	2166	2123	2257	2162	182	660	500	1320	5	1	36335430	819	-1.95	1.39	12	0.29	-1155.00	1623.00	4090	20230425	-44.87	1323	20230104	70.45	4090	-44.87	20230425	1323	70.45	20230104	4860	-53.60	20220809	1375	64.00	20230104	0.54	N	119650	500	181 억		489555	N	N	0	N	00	N
121	20230711	090714	57	100.00	KOSPI		기계	N	N	N	N		N	2235	25	2	1.13	56202900	25300	7.61	2195	2235	2195	2870	1550	2210	2221.46	1.35	0	11355	2313	2261	2218	2166	2123	2257	2162	182	660	500	1320	5	1	36335430	812	-1.94	1.38	12	0.07	-1155.00	1623.00	4090	20230425	-45.35	1323	20230104	68.93	4090	-45.35	20230425	1323	68.93	20230104	4860	-54.01	20220809	1375	62.55	20230104	0.54	N	119650	500	181 억		489555	N	N	0	N	00	N
122	20230710	160709	57	100.00	KOSPI		기계	N	N	N	N		N	2210	0	3	0.00	739298470	331855	100.99	2210	2270	2175	2870	1550	2210	2227.78	1.24	0	38882	2343	2276	2203	2136	2063	2310	2170	182	660	500	1320	5	1	36335430	803	-1.91	1.36	12	0.91	-1155.00	1623.00	4090	20230425	-45.97	1323	20230104	67.04	4090	-45.97	20230425	1323	67.04	20230104	4860	-54.53	20220809	1375	60.73	20230104	0.53	N	119650	500	181 억		450396	N	N	0	N	00	N
123	20230710	150710	57	100.00	KOSPI		기계	N	N	N	N		N	2220	10	2	0.45	705372045	316522	96.32	2210	2270	2175	2870	1550	2210	2228.51	1.24	0	39504	2343	2276	2203	2136	2063	2310	2170	182	660	500	1320	5	1	36335430	807	-1.92	1.37	12	0.87	-1155.00	1623.00	4090	20230425	-45.72	1323	20230104	67.80	4090	-45.72	20230425	1323	67.80	20230104	4860	-54.32	20220809	1375	61.45	20230104	0.53	N	119650	500	181 억		450396	N	N	0	N	00	N
124	20230710	140703	57	100.00	KOSPI		기계	N	N	N	N		N	2245	35	2	1.58	620633355	278430	84.73	2210	2270	2175	2870	1550	2210	2229.05	1.24	0	45853	2343	2276	2203	2136	2063	2310	2170	182	660	500	1320	5	1	36335430	816	-1.94	1.38	12	0.77	-1155.00	1623.00	4090	20230425	-45.11	1323	20230104	69.69	4090	-45.11	20230425	1323	69.69	20230104	4860	-53.81	20220809	1375	63.27	20230104	0.53	N	119650	500	181 억		450396	N	N	0	N	00	N
125	20230710	130655	57	100.00	KOSPI		기계	N	N	N	N		N	2240	30	2	1.36	586287625	263086	80.06	2210	2270	2175	2870	1550	2210	2228.50	1.24	0	45460	2343	2276	2203	2136	2063	2310	2170	182	660	500	1320	5	1	36335430	814	-1.94	1.38	12	0.72	-1155.00	1623.00	4090	20230425	-45.23	1323	20230104	69.31	4090	-45.23	20230425	1323	69.31	20230104	4860	-53.91	20220809	1375	62.91	20230104	0.53	N	119650	500	181 억		450396	N	N	0	N	00	N
126	20230710	120712	57	100.00	KOSPI		기계	N	N	N	N		N	2265	55	2	2.49	540087285	242611	73.83	2210	2270	2175	2870	1550	2210	2226.15	1.24	0	39455	2343	2276	2203	2136	2063	2310	2170	182	660	500	1320	5	1	36335430	823	-1.96	1.40	12	0.67	-1155.00	1623.00	4090	20230425	-44.62	1323	20230104	71.20	4090	-44.62	20230425	1323	71.20	20230104	4860	-53.40	20220809	1375	64.73	20230104	0.53	N	119650	500	181 억		450396	N	N	0	N	00	N
127	20230710	110710	57	100.00	KOSPI		기계	N	N	N	N		N	2240	30	2	1.36	454944635	204846	62.34	2210	2260	2175	2870	1550	2210	2220.91	1.24	0	19518	2343	2276	2203	2136	2063	2310	2170	182	660	500	1320	5	1	36335430	814	-1.94	1.38	12	0.56	-1155.00	1623.00	4090	20230425	-45.23	1323	20230104	69.31	4090	-45.23	20230425	1323	69.31	20230104	4860	-53.91	20220809	1375	62.91	20230104	0.53	N	119650	500	181 억		450396	N	N	0	N	00	N
128	20230710	100711	57	100.00	KOSPI		기계	N	N	N	N		N	2215	5	2	0.23	304392405	137553	41.86	2210	2260	2175	2870	1550	2210	2212.91	1.24	0	-19239	2343	2276	2203	2136	2063	2310	2170	182	660	500	1320	5	1	36335430	805	-1.92	1.36	12	0.38	-1155.00	1623.00	4090	20230425	-45.84	1323	20230104	67.42	4090	-45.84	20230425	1323	67.42	20230104	4860	-54.42	20220809	1375	61.09	20230104	0.53	N	119650	500	181 억		450396	N	N	0	N	00	N
129	20230710	090705	57	100.00	KOSPI		기계	N	N	N	N		N	2230	20	2	0.90	34711920	15553	4.73	2210	2260	2210	2870	1550	2210	2231.85	1.24	0	-3545	2343	2276	2203	2136	2063	2310	2170	182	660	500	1320	5	1	36335430	810	-1.93	1.37	12	0.04	-1155.00	1623.00	4090	20230425	-45.48	1323	20230104	68.56	4090	-45.48	20230425	1323	68.56	20230104	4860	-54.12	20220809	1375	62.18	20230104	0.53	N	119650	500	181 억		450396	N	N	0	N	00	N
130	20230707	160702	57	100.00	KOSPI		기계	N	N	N	N		N	2210	40	2	1.84	728384455	328380	95.27	2130	2270	2130	2820	1520	2170	2218.12	1.27	0	-10249	2283	2226	2183	2126	2083	2205	2105	182	650	500	1300	5	1	36335430	803	-1.91	1.36	12	0.90	-1155.00	1623.00	4090	20230425	-45.97	1323	20230104	67.04	4090	-45.97	20230425	1323	67.04	20230104	4860	-54.53	20220809	1375	60.73	20230104	0.48	N	119650	500	181 억		460530	N	N	37	N	00	N
131	20230707	150702	57	100.00	KOSPI		기계	N	N	N	N		N	2200	30	2	1.38	698417155	314806	91.33	2130	2270	2130	2820	1520	2170	2218.56	1.27	0	-4424	2283	2226	2183	2126	2083	2205	2105	182	650	500	1300	5	1	36335430	799	-1.90	1.36	12	0.87	-1155.00	1623.00	4090	20230425	-46.21	1323	20230104	66.29	4090	-46.21	20230425	1323	66.29	20230104	4860	-54.73	20220809	1375	60.00	20230104	0.48	N	119650	500	181 억		460530	N	N	37	N	00	N
132	20230707	140716	57	100.00	KOSPI		기계	N	N	N	N		N	2180	10	2	0.46	640518795	288368	83.66	2130	2270	2130	2820	1520	2170	2221.19	1.27	0	128	2283	2226	2183	2126	2083	2205	2105	182	650	500	1300	5	1	36335430	792	-1.89	1.34	12	0.79	-1155.00	1623.00	4090	20230425	-46.70	1323	20230104	64.78	4090	-46.70	20230425	1323	64.78	20230104	4860	-55.14	20220809	1375	58.55	20230104	0.48	N	119650	500	181 억		460530	N	N	37	N	00	N
133	20230707	130708	57	100.00	KOSPI		기계	N	N	N	N		N	2190	20	2	0.92	558654815	250883	72.79	2130	2270	2130	2820	1520	2170	2226.75	1.27	0	8720	2283	2226	2183	2126	2083	2205	2105	182	650	500	1300	5	1	36335430	796	-1.90	1.35	12	0.69	-1155.00	1623.00	4090	20230425	-46.45	1323	20230104	65.53	4090	-46.45	20230425	1323	65.53	20230104	4860	-54.94	20220809	1375	59.27	20230104	0.48	N	119650	500	181 억		460530	N	N	37	N	00	N
134	20230707	120710	57	100.00	KOSPI		기계	N	N	N	N		N	2220	50	2	2.30	467119510	209392	60.75	2130	2270	2130	2820	1520	2170	2230.84	1.27	0	10271	2283	2226	2183	2126	2083	2205	2105	182	650	500	1300	5	1	36335430	807	-1.92	1.37	12	0.58	-1155.00	1623.00	4090	20230425	-45.72	1323	20230104	67.80	4090	-45.72	20230425	1323	67.80	20230104	4860	-54.32	20220809	1375	61.45	20230104	0.48	N	119650	500	181 억		460530	N	N	37	N	00	N
135	20230707	110712	57	100.00	KOSPI		기계	N	N	N	N		N	2225	55	2	2.53	435698045	195233	56.64	2130	2270	2130	2820	1520	2170	2231.68	1.27	0	15907	2283	2226	2183	2126	2083	2205	2105	182	650	500	1300	5	1	36335430	808	-1.93	1.37	12	0.54	-1155.00	1623.00	4090	20230425	-45.60	1323	20230104	68.18	4090	-45.60	20230425	1323	68.18	20230104	4860	-54.22	20220809	1375	61.82	20230104	0.48	N	119650	500	181 억		460530	N	N	37	N	00	N
136	20230707	100703	57	100.00	KOSPI		기계	N	N	N	N		N	2230	60	2	2.76	296547575	133253	38.66	2130	2260	2130	2820	1520	2170	2225.45	1.27	0	4654	2283	2226	2183	2126	2083	2205	2105	182	650	500	1300	5	1	36335430	810	-1.93	1.37	12	0.37	-1155.00	1623.00	4090	20230425	-45.48	1323	20230104	68.56	4090	-45.48	20230425	1323	68.56	20230104	4860	-54.12	20220809	1375	62.18	20230104	0.48	N	119650	500	181 억		460530	N	N	37	N	00	N
137	20230707	090704	57	100.00	KOSPI		기계	N	N	N	N		N	2180	10	2	0.46	28725405	13281	3.85	2130	2190	2130	2820	1520	2170	2162.89	1.27	0	3960	2283	2226	2183	2126	2083	2205	2105	182	650	500	1300	5	1	36335430	792	-1.89	1.34	12	0.04	-1155.00	1623.00	4090	20230425	-46.70	1323	20230104	64.78	4090	-46.70	20230425	1323	64.78	20230104	4860	-55.14	20220809	1375	58.55	20230104	0.48	N	119650	500	181 억		460530	N	N	37	N	00	N
138	20230706	160703	57	100.00	KOSPI		기계	N	N	N	N		N	2170	-50	5	-2.25	744093850	342404	75.33	2220	2240	2140	2885	1555	2220	2173.13	1.22	0	13634	2366	2292	2241	2167	2116	2267	2142	182	665	500	1330	5	1	36335430	788	-1.88	1.34	12	0.94	-1155.00	1623.00	4090	20230425	-46.94	1323	20230104	64.02	4090	-46.94	20230425	1323	64.02	20230104	4860	-55.35	20220809	1375	57.82	20230104	0.43	N	119650	500	181 억		444571	N	N	37	N	00	N
139	20230706	150704	57	100.00	KOSPI		기계	N	N	N	N		N	2175	-45	5	-2.03	709701250	326572	71.84	2220	2240	2140	2885	1555	2220	2173.17	1.22	0	7682	2366	2292	2241	2167	2116	2267	2142	182	665	500	1330	5	1	36335430	790	-1.88	1.34	12	0.90	-1155.00	1623.00	4090	20230425	-46.82	1323	20230104	64.40	4090	-46.82	20230425	1323	64.40	20230104	4860	-55.25	20220809	1375	58.18	20230104	0.43	N	119650	500	181 억		444571	N	N	0	N	00	N
140	20230706	140705	57	100.00	KOSPI		기계	N	N	N	N		N	2185	-35	5	-1.58	650361030	299384	65.86	2220	2240	2140	2885	1555	2220	2172.31	1.22	0	15059	2366	2292	2241	2167	2116	2267	2142	182	665	500	1330	5	1	36335430	794	-1.89	1.35	12	0.82	-1155.00	1623.00	4090	20230425	-46.58	1323	20230104	65.15	4090	-46.58	20230425	1323	65.15	20230104	4860	-55.04	20220809	1375	58.91	20230104	0.43	N	119650	500	181 억		444571	N	N	0	N	00	N
141	20230706	130705	57	100.00	KOSPI		기계	N	N	N	N		N	2170	-50	5	-2.25	462262370	212144	46.67	2220	2240	2150	2885	1555	2220	2178.98	1.22	0	9865	2366	2292	2241	2167	2116	2267	2142	182	665	500	1330	5	1	36335430	788	-1.88	1.34	12	0.58	-1155.00	1623.00	4090	20230425	-46.94	1323	20230104	64.02	4090	-46.94	20230425	1323	64.02	20230104	4860	-55.35	20220809	1375	57.82	20230104	0.43	N	119650	500	181 억		444571	N	N	0	N	00	N
142	20230706	120702	57	100.00	KOSPI		기계	N	N	N	N		N	2180	-40	5	-1.80	407271760	186797	41.09	2220	2240	2150	2885	1555	2220	2180.27	1.22	0	9727	2366	2292	2241	2167	2116	2267	2142	182	665	500	1330	5	1	36335430	792	-1.89	1.34	12	0.51	-1155.00	1623.00	4090	20230425	-46.70	1323	20230104	64.78	4090	-46.70	20230425	1323	64.78	20230104	4860	-55.14	20220809	1375	58.55	20230104	0.43	N	119650	500	181 억		444571	N	N	0	N	00	N
143	20230706	110708	57	100.00	KOSPI		기계	N	N	N	N		N	2185	-35	5	-1.58	343033255	157367	34.62	2220	2240	2150	2885	1555	2220	2179.80	1.22	0	23572	2366	2292	2241	2167	2116	2267	2142	182	665	500	1330	5	1	36335430	794	-1.89	1.35	12	0.43	-1155.00	1623.00	4090	20230425	-46.58	1323	20230104	65.15	4090	-46.58	20230425	1323	65.15	20230104	4860	-55.04	20220809	1375	58.91	20230104	0.43	N	119650	500	181 억		444571	N	N	0	N	00	N
144	20230706	100703	57	100.00	KOSPI		기계	N	N	N	N		N	2170	-50	5	-2.25	224441065	103064	22.67	2220	2240	2150	2885	1555	2220	2177.65	1.22	0	16777	2366	2292	2241	2167	2116	2267	2142	182	665	500	1330	5	1	36335430	788	-1.88	1.34	12	0.28	-1155.00	1623.00	4090	20230425	-46.94	1323	20230104	64.02	4090	-46.94	20230425	1323	64.02	20230104	4860	-55.35	20220809	1375	57.82	20230104	0.43	N	119650	500	181 억		444571	N	N	0	N	00	N
145	20230706	090703	57	100.00	KOSPI		기계	N	N	N	N		N	2205	-15	5	-0.68	34624210	15599	3.43	2220	2240	2205	2885	1555	2220	2219.64	1.22	0	8417	2366	2292	2241	2167	2116	2267	2142	182	665	500	1330	5	1	36335430	801	-1.91	1.36	12	0.04	-1155.00	1623.00	4090	20230425	-46.09	1323	20230104	66.67	4090	-46.09	20230425	1323	66.67	20230104	4860	-54.63	20220809	1375	60.36	20230104	0.43	N	119650	500	181 억		444571	N	N	0	N	00	N
146	20230705	160700	57	100.00	KOSPI		기계	N	N	N	N		N	2220	-65	5	-2.84	1010327550	452026	61.92	2285	2315	2190	2970	1600	2285	2235.11	1.16	0	44636	2441	2362	2251	2172	2061	2402	2212	182	685	500	1370	5	1	36335430	807	-1.92	1.37	12	1.24	-1155.00	1623.00	4090	20230425	-45.72	1323	20230104	67.80	4090	-45.72	20230425	1323	67.80	20230104	4860	-54.32	20220809	1375	61.45	20230104	0.43	N	119650	500	181 억		423037	N	N	0	N	00	N
147	20230705	150658	57	100.00	KOSPI		기계	N	N	N	N		N	2230	-55	5	-2.41	948977230	424453	58.15	2285	2315	2190	2970	1600	2285	2235.77	1.16	0	34388	2441	2362	2251	2172	2061	2402	2212	182	685	500	1370	5	1	36335430	810	-1.93	1.37	12	1.17	-1155.00	1623.00	4090	20230425	-45.48	1323	20230104	68.56	4090	-45.48	20230425	1323	68.56	20230104	4860	-54.12	20220809	1375	62.18	20230104	0.43	N	119650	500	181 억		423037	N	N	0	N	00	N
148	20230705	140651	57	100.00	KOSPI		기계	N	N	N	N		N	2240	-45	5	-1.97	892114795	399059	54.67	2285	2315	2190	2970	1600	2285	2235.55	1.16	0	26570	2441	2362	2251	2172	2061	2402	2212	182	685	500	1370	5	1	36335430	814	-1.94	1.38	12	1.10	-1155.00	1623.00	4090	20230425	-45.23	1323	20230104	69.31	4090	-45.23	20230425	1323	69.31	20230104	4860	-53.91	20220809	1375	62.91	20230104	0.43	N	119650	500	181 억		423037	N	N	0	N	00	N
149	20230705	130652	57	100.00	KOSPI		기계	N	N	N	N		N	2220	-65	5	-2.84	835328180	373578	51.18	2285	2315	2190	2970	1600	2285	2236.02	1.16	0	18843	2441	2362	2251	2172	2061	2402	2212	182	685	500	1370	5	1	36335430	807	-1.92	1.37	12	1.03	-1155.00	1623.00	4090	20230425	-45.72	1323	20230104	67.80	4090	-45.72	20230425	1323	67.80	20230104	4860	-54.32	20220809	1375	61.45	20230104	0.43	N	119650	500	181 억		423037	N	N	0	N	00	N
150	20230705	120652	57	100.00	KOSPI		기계	N	N	N	N		N	2215	-70	5	-3.06	797083985	356325	48.81	2285	2315	2190	2970	1600	2285	2236.96	1.16	0	17314	2441	2362	2251	2172	2061	2402	2212	182	685	500	1370	5	1	36335430	805	-1.92	1.36	12	0.98	-1155.00	1623.00	4090	20230425	-45.84	1323	20230104	67.42	4090	-45.84	20230425	1323	67.42	20230104	4860	-54.42	20220809	1375	61.09	20230104	0.43	N	119650	500	181 억		423037	N	N	0	N	00	N
151	20230705	110659	57	100.00	KOSPI		기계	N	N	N	N		N	2240	-45	5	-1.97	737243875	329348	45.12	2285	2315	2190	2970	1600	2285	2238.50	1.16	0	17259	2441	2362	2251	2172	2061	2402	2212	182	685	500	1370	5	1	36335430	814	-1.94	1.38	12	0.91	-1155.00	1623.00	4090	20230425	-45.23	1323	20230104	69.31	4090	-45.23	20230425	1323	69.31	20230104	4860	-53.91	20220809	1375	62.91	20230104	0.43	N	119650	500	181 억		423037	N	N	0	N	00	N
152	20230705	100654	57	100.00	KOSPI		기계	N	N	N	N		N	2230	-55	5	-2.41	458250185	203106	27.82	2285	2315	2200	2970	1600	2285	2256.21	1.16	0	10229	2441	2362	2251	2172	2061	2402	2212	182	685	500	1370	5	1	36335430	810	-1.93	1.37	12	0.56	-1155.00	1623.00	4090	20230425	-45.48	1323	20230104	68.56	4090	-45.48	20230425	1323	68.56	20230104	4860	-54.12	20220809	1375	62.18	20230104	0.43	N	119650	500	181 억		423037	N	N	0	N	00	N
153	20230705	090652	57	100.00	KOSPI		기계	N	N	N	N		N	2300	15	2	0.66	42595615	18663	2.56	2285	2300	2275	2970	1600	2285	2282.36	1.16	0	8388	2441	2362	2251	2172	2061	2402	2212	182	685	500	1370	5	1	36335430	836	-1.99	1.42	12	0.05	-1155.00	1623.00	4090	20230425	-43.77	1323	20230104	73.85	4090	-43.77	20230425	1323	73.85	20230104	4860	-52.67	20220809	1375	67.27	20230104	0.43	N	119650	500	181 억		423037	N	N	0	N	00	N
154	20230704	160650	57	100.00	KOSPI		기계	N	N	N	N		N	2285	75	2	3.39	1616176725	720986	102.99	2220	2330	2140	2870	1550	2210	2241.61	0.88	0	90041	2283	2246	2213	2176	2143	2265	2195	182	660	500	1320	5	1	36335430	830	-1.98	1.41	12	1.98	-1155.00	1623.00	4090	20230425	-44.13	1323	20230104	72.71	4090	-44.13	20230425	1323	72.71	20230104	4860	-52.98	20220809	1375	66.18	20230104	0.39	N	119650	500	181 억		319049	N	N	0	N	00	N
155	20230704	150642	57	100.00	KOSPI		기계	N	N	N	N		N	2275	65	2	2.94	1571440380	701387	100.19	2220	2330	2140	2870	1550	2210	2240.48	0.88	0	82167	2283	2246	2213	2176	2143	2265	2195	182	660	500	1320	5	1	36335430	827	-1.97	1.40	12	1.93	-1155.00	1623.00	4090	20230425	-44.38	1323	20230104	71.96	4090	-44.38	20230425	1323	71.96	20230104	4860	-53.19	20220809	1375	65.45	20230104	0.39	N	119650	500	181 억		319049	N	N	0	N	00	N
156	20230704	140648	57	100.00	KOSPI		기계	N	N	N	N		N	2300	90	2	4.07	1456720565	651237	93.02	2220	2330	2140	2870	1550	2210	2236.85	0.88	0	77340	2283	2246	2213	2176	2143	2265	2195	182	660	500	1320	5	1	36335430	836	-1.99	1.42	12	1.79	-1155.00	1623.00	4090	20230425	-43.77	1323	20230104	73.85	4090	-43.77	20230425	1323	73.85	20230104	4860	-52.67	20220809	1375	67.27	20230104	0.39	N	119650	500	181 억		319049	N	N	0	N	00	N
157	20230704	130638	57	100.00	KOSPI		기계	N	N	N	N		N	2300	90	2	4.07	1062589515	480072	68.57	2220	2325	2140	2870	1550	2210	2213.40	0.88	0	104609	2283	2246	2213	2176	2143	2265	2195	182	660	500	1320	5	1	36335430	836	-1.99	1.42	12	1.32	-1155.00	1623.00	4090	20230425	-43.77	1323	20230104	73.85	4090	-43.77	20230425	1323	73.85	20230104	4860	-52.67	20220809	1375	67.27	20230104	0.39	N	119650	500	181 억		319049	N	N	0	N	00	N
158	20230704	120644	57	100.00	KOSPI		기계	N	N	N	N		N	2235	25	2	1.13	739191020	338158	48.30	2220	2245	2140	2870	1550	2210	2185.93	0.88	0	96405	2283	2246	2213	2176	2143	2265	2195	182	660	500	1320	5	1	36335430	812	-1.94	1.38	12	0.93	-1155.00	1623.00	4090	20230425	-45.35	1323	20230104	68.93	4090	-45.35	20230425	1323	68.93	20230104	4860	-54.01	20220809	1375	62.55	20230104	0.39	N	119650	500	181 억		319049	N	N	0	N	00	N
159	20230704	110640	57	100.00	KOSPI		기계	N	N	N	N		N	2205	-5	5	-0.23	584639325	268560	38.36	2220	2225	2140	2870	1550	2210	2176.94	0.88	0	83539	2283	2246	2213	2176	2143	2265	2195	182	660	500	1320	5	1	36335430	801	-1.91	1.36	12	0.74	-1155.00	1623.00	4090	20230425	-46.09	1323	20230104	66.67	4090	-46.09	20230425	1323	66.67	20230104	4860	-54.63	20220809	1375	60.36	20230104	0.39	N	119650	500	181 억		319049	N	N	0	N	00	N
160	20230704	100638	57	100.00	KOSPI		기계	N	N	N	N		N	2195	-15	5	-0.68	456728470	210215	30.03	2220	2225	2140	2870	1550	2210	2172.67	0.88	0	45790	2283	2246	2213	2176	2143	2265	2195	182	660	500	1320	5	1	36335430	798	-1.90	1.35	12	0.58	-1155.00	1623.00	4090	20230425	-46.33	1323	20230104	65.91	4090	-46.33	20230425	1323	65.91	20230104	4860	-54.84	20220809	1375	59.64	20230104	0.39	N	119650	500	181 억		319049	N	N	0	N	00	N
161	20230704	090636	57	100.00	KOSPI		기계	N	N	N	N		N	2205	-5	5	-0.23	30045870	13582	1.94	2220	2225	2200	2870	1550	2210	2212.19	0.88	0	-2675	2283	2246	2213	2176	2143	2265	2195	182	660	500	1320	5	1	36335430	801	-1.91	1.36	12	0.04	-1155.00	1623.00	4090	20230425	-46.09	1323	20230104	66.67	4090	-46.09	20230425	1323	66.67	20230104	4860	-54.63	20220809	1375	60.36	20230104	0.39	N	119650	500	181 억		319049	N	N	0	N	00	N
162	20230703	160630	57	100.00	KOSPI		기계	N	N	N	N		N	2210	35	2	1.61	1537819410	695724	26.62	2195	2250	2180	2825	1525	2175	2210.50	0.83	0	-745	2729	2452	2287	2010	1845	2369	1927	182	650	500	1300	5	1	36335430	803	-1.91	1.36	12	1.91	-1155.00	1623.00	4090	20230425	-45.97	1323	20230104	67.04	4090	-45.97	20230425	1323	67.04	20230104	4860	-54.53	20220809	1375	60.73	20230104	0.39	N	119650	500	181 억		302394	N	N	0	N	00	N
163	20230703	150637	57	100.00	KOSPI		기계	N	N	N	N		N	2200	25	2	1.15	1455902665	658599	25.20	2195	2250	2180	2825	1525	2175	2210.72	0.83	0	-1542	2729	2452	2287	2010	1845	2369	1927	182	650	500	1300	5	1	36335430	799	-1.90	1.36	12	1.81	-1155.00	1623.00	4090	20230425	-46.21	1323	20230104	66.29	4090	-46.21	20230425	1323	66.29	20230104	4860	-54.73	20220809	1375	60.00	20230104	0.39	N	119650	500	181 억		302394	N	N	0	N	00	N
164	20230703	140636	57	100.00	KOSPI		기계	N	N	N	N		N	2205	30	2	1.38	1323224760	598202	22.89	2195	2250	2180	2825	1525	2175	2212.13	0.83	0	3061	2729	2452	2287	2010	1845	2369	1927	182	650	500	1300	5	1	36335430	801	-1.91	1.36	12	1.65	-1155.00	1623.00	4090	20230425	-46.09	1323	20230104	66.67	4090	-46.09	20230425	1323	66.67	20230104	4860	-54.63	20220809	1375	60.36	20230104	0.39	N	119650	500	181 억		302394	N	N	0	N	00	N
165	20230703	130631	57	100.00	KOSPI		기계	N	N	N	N		N	2205	30	2	1.38	1150347185	519658	19.89	2195	2250	2180	2825	1525	2175	2213.82	0.83	0	4229	2729	2452	2287	2010	1845	2369	1927	182	650	500	1300	5	1	36335430	801	-1.91	1.36	12	1.43	-1155.00	1623.00	4090	20230425	-46.09	1323	20230104	66.67	4090	-46.09	20230425	1323	66.67	20230104	4860	-54.63	20220809	1375	60.36	20230104	0.39	N	119650	500	181 억		302394	N	N	0	N	00	N
166	20230703	120639	57	100.00	KOSPI		기계	N	N	N	N		N	2220	45	2	2.07	1025562625	463272	17.73	2195	2250	2180	2825	1525	2175	2213.92	0.83	0	6579	2729	2452	2287	2010	1845	2369	1927	182	650	500	1300	5	1	36335430	807	-1.92	1.37	12	1.27	-1155.00	1623.00	4090	20230425	-45.72	1323	20230104	67.80	4090	-45.72	20230425	1323	67.80	20230104	4860	-54.32	20220809	1375	61.45	20230104	0.39	N	119650	500	181 억		302394	N	N	0	N	00	N
167	20230703	110634	57	100.00	KOSPI		기계	N	N	N	N		N	2220	45	2	2.07	907981160	410273	15.70	2195	2250	2180	2825	1525	2175	2213.31	0.83	0	-3995	2729	2452	2287	2010	1845	2369	1927	182	650	500	1300	5	1	36335430	807	-1.92	1.37	12	1.13	-1155.00	1623.00	4090	20230425	-45.72	1323	20230104	67.80	4090	-45.72	20230425	1323	67.80	20230104	4860	-54.32	20220809	1375	61.45	20230104	0.39	N	119650	500	181 억		302394	N	N	0	N	00	N
168	20230703	100622	57	100.00	KOSPI		기계	N	N	N	N		N	2205	30	2	1.38	757584825	342765	13.12	2195	2245	2180	2825	1525	2175	2210.44	0.83	0	-5025	2729	2452	2287	2010	1845	2369	1927	182	650	500	1300	5	1	36335430	801	-1.91	1.36	12	0.94	-1155.00	1623.00	4090	20230425	-46.09	1323	20230104	66.67	4090	-46.09	20230425	1323	66.67	20230104	4860	-54.63	20220809	1375	60.36	20230104	0.39	N	119650	500	181 억		302394	N	N	0	N	00	N
169	20230703	090630	57	100.00	KOSPI		기계	N	N	N	N		N	2185	10	2	0.46	227313940	103785	3.97	2195	2230	2180	2825	1525	2175	2190.56	0.83	0	-42600	2729	2452	2287	2010	1845	2369	1927	182	650	500	1300	5	1	36335430	794	-1.89	1.35	12	0.29	-1155.00	1623.00	4090	20230425	-46.58	1323	20230104	65.15	4090	-46.58	20230425	1323	65.15	20230104	4860	-55.04	20220809	1375	58.91	20230104	0.39	N	119650	500	181 억		302394	N	N	0	N	00	N