KissMeData/145210/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	160841	57	100.00	KOSPI		기계	N	N	N	N		N	5230	110	2	2.15	1089096210	210269	48.15	5130	5360	4990	6650	3590	5120	5179.50	0.00	0	-267	5606	5362	5016	4772	4426	5485	4895	85	1530	500	3170	10	1	17090379	894	-1.11	1.42	12	1.23	-4703.00	3671.00	16500	20221012	-68.30	2780	20230314	88.13	12630	-58.59	20230420	2780	88.13	20230314	16500	-68.30	20221012	2780	88.13	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
3	20230731	150842	57	100.00	KOSPI		기계	N	N	N	N		N	5240	120	2	2.34	1026572770	198281	45.41	5130	5360	4990	6650	3590	5120	5177.36	0.00	0	-1495	5606	5362	5016	4772	4426	5485	4895	85	1530	500	3170	10	1	17090379	896	-1.11	1.43	12	1.16	-4703.00	3671.00	16500	20221012	-68.24	2780	20230314	88.49	12630	-58.51	20230420	2780	88.49	20230314	16500	-68.24	20221012	2780	88.49	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
4	20230731	140845	57	100.00	KOSPI		기계	N	N	N	N		N	5220	100	2	1.95	915737280	177003	40.54	5130	5360	4990	6650	3590	5120	5173.57	0.00	0	2746	5606	5362	5016	4772	4426	5485	4895	85	1530	500	3170	10	1	17090379	892	-1.11	1.42	12	1.04	-4703.00	3671.00	16500	20221012	-68.36	2780	20230314	87.77	12630	-58.67	20230420	2780	87.77	20230314	16500	-68.36	20221012	2780	87.77	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
5	20230731	130845	57	100.00	KOSPI		기계	N	N	N	N		N	5220	100	2	1.95	868288250	167911	38.45	5130	5360	4990	6650	3590	5120	5171.12	0.00	0	-1752	5606	5362	5016	4772	4426	5485	4895	85	1530	500	3170	10	1	17090379	892	-1.11	1.42	12	0.98	-4703.00	3671.00	16500	20221012	-68.36	2780	20230314	87.77	12630	-58.67	20230420	2780	87.77	20230314	16500	-68.36	20221012	2780	87.77	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
6	20230731	120853	57	100.00	KOSPI		기계	N	N	N	N		N	5300	180	2	3.52	802691230	155424	35.59	5130	5360	4990	6650	3590	5120	5164.53	0.00	0	-2108	5606	5362	5016	4772	4426	5485	4895	85	1530	500	3170	10	1	17090379	906	-1.13	1.44	12	0.91	-4703.00	3671.00	16500	20221012	-67.88	2780	20230314	90.65	12630	-58.04	20230420	2780	90.65	20230314	16500	-67.88	20221012	2780	90.65	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
7	20230731	110856	57	100.00	KOSPI		기계	N	N	N	N		N	5260	140	2	2.73	615861280	120078	27.50	5130	5280	4990	6650	3590	5120	5128.84	0.00	0	153	5606	5362	5016	4772	4426	5485	4895	85	1530	500	3170	10	1	17090379	899	-1.12	1.43	12	0.70	-4703.00	3671.00	16500	20221012	-68.12	2780	20230314	89.21	12630	-58.35	20230420	2780	89.21	20230314	16500	-68.12	20221012	2780	89.21	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
8	20230731	100853	57	100.00	KOSPI		기계	N	N	N	N		N	5170	50	2	0.98	458034410	89793	20.56	5130	5200	4990	6650	3590	5120	5101.00	0.00	0	-6031	5606	5362	5016	4772	4426	5485	4895	85	1530	500	3170	10	1	17090379	884	-1.10	1.41	12	0.53	-4703.00	3671.00	16500	20221012	-68.67	2780	20230314	85.97	12630	-59.07	20230420	2780	85.97	20230314	16500	-68.67	20221012	2780	85.97	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
9	20230731	090842	57	100.00	KOSPI		기계	N	N	N	N		N	5130	10	2	0.20	50374130	9830	2.25	5130	5150	5110	6650	3590	5120	5124.53	0.00	0	-2998	5606	5362	5016	4772	4426	5485	4895	85	1530	500	3170	10	1	17090379	877	-1.09	1.40	12	0.06	-4703.00	3671.00	16500	20221012	-68.91	2780	20230314	84.53	12630	-59.38	20230420	2780	84.53	20230314	16500	-68.91	20221012	2780	84.53	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
10	20230728	160844	57	100.00	KOSPI		기계	N	N	N	N		N	5120	395	2	8.36	2185100325	433201	178.37	4685	5260	4670	6140	3310	4725	5044.05	0.00	0	41427	5101	4912	4811	4622	4521	5007	4717	85	1415	500	2920	10	1	17090379	875	-1.09	1.39	12	2.53	-4703.00	3671.00	16500	20221012	-68.97	2780	20230314	84.17	12630	-59.46	20230420	2780	84.17	20230314	16500	-68.97	20221012	2780	84.17	20230314	0.00	N	145210	500	85 억		0	N	N	1	N	00	N
11	20230728	150844	57	100.00	KOSPI		기계	N	N	N	N		N	5130	405	2	8.57	2131088165	422603	174.01	4685	5260	4670	6140	3310	4725	5042.77	0.00	0	42904	5101	4912	4811	4622	4521	5007	4717	85	1415	500	2920	10	1	17090379	877	-1.09	1.40	12	2.47	-4703.00	3671.00	16500	20221012	-68.91	2780	20230314	84.53	12630	-59.38	20230420	2780	84.53	20230314	16500	-68.91	20221012	2780	84.53	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
12	20230728	140841	57	100.00	KOSPI		기계	N	N	N	N		N	5080	355	2	7.51	1863673555	370139	152.41	4685	5260	4670	6140	3310	4725	5035.06	0.00	0	38772	5101	4912	4811	4622	4521	5007	4717	85	1415	500	2920	10	1	17090379	868	-1.08	1.38	12	2.17	-4703.00	3671.00	16500	20221012	-69.21	2780	20230314	82.73	12630	-59.78	20230420	2780	82.73	20230314	16500	-69.21	20221012	2780	82.73	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
13	20230728	130845	57	100.00	KOSPI		기계	N	N	N	N		N	5070	345	2	7.30	1679114665	333633	137.37	4685	5260	4670	6140	3310	4725	5032.82	0.00	0	26682	5101	4912	4811	4622	4521	5007	4717	85	1415	500	2920	10	1	17090379	866	-1.08	1.38	12	1.95	-4703.00	3671.00	16500	20221012	-69.27	2780	20230314	82.37	12630	-59.86	20230420	2780	82.37	20230314	16500	-69.27	20221012	2780	82.37	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
14	20230728	120842	57	100.00	KOSPI		기계	N	N	N	N		N	5090	365	2	7.72	1581841895	314433	129.47	4685	5260	4670	6140	3310	4725	5030.78	0.00	0	18877	5101	4912	4811	4622	4521	5007	4717	85	1415	500	2920	10	1	17090379	870	-1.08	1.39	12	1.84	-4703.00	3671.00	16500	20221012	-69.15	2780	20230314	83.09	12630	-59.70	20230420	2780	83.09	20230314	16500	-69.15	20221012	2780	83.09	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
15	20230728	110849	57	100.00	KOSPI		기계	N	N	N	N		N	5120	395	2	8.36	1248157535	248323	102.25	4685	5260	4670	6140	3310	4725	5026.35	0.00	0	4052	5101	4912	4811	4622	4521	5007	4717	85	1415	500	2920	10	1	17090379	875	-1.09	1.39	12	1.45	-4703.00	3671.00	16500	20221012	-68.97	2780	20230314	84.17	12630	-59.46	20230420	2780	84.17	20230314	16500	-68.97	20221012	2780	84.17	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
16	20230728	100838	57	100.00	KOSPI		기계	N	N	N	N		N	4860	135	2	2.86	354942005	73319	30.19	4685	4930	4670	6140	3310	4725	4841.06	0.00	0	13751	5101	4912	4811	4622	4521	5007	4717	85	1415	500	2920	5	1	17090379	831	-1.03	1.32	12	0.43	-4703.00	3671.00	16500	20221012	-70.55	2780	20230314	74.82	12630	-61.52	20230420	2780	74.82	20230314	16500	-70.55	20221012	2780	74.82	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
17	20230728	090847	57	100.00	KOSPI		기계	N	N	N	N		N	4735	10	2	0.21	65242975	13821	5.69	4685	4840	4670	6140	3310	4725	4720.57	0.00	0	6742	5101	4912	4811	4622	4521	5007	4717	85	1415	500	2920	5	1	17090379	809	-1.01	1.29	12	0.08	-4703.00	3671.00	16500	20221012	-71.30	2780	20230314	70.32	12630	-62.51	20230420	2780	70.32	20230314	16500	-71.30	20221012	2780	70.32	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
18	20230727	160841	57	100.00	KOSPI		기계	N	N	N	N		N	4725	-90	5	-1.87	1165790650	240558	35.21	4715	5000	4710	6250	3375	4815	4846.37	0.00	0	9295	5418	5116	4858	4556	4298	4987	4427	85	1437	500	2980	5	1	17090379	808	-1.00	1.29	12	1.41	-4703.00	3671.00	16500	20221012	-71.36	2780	20230314	69.96	12630	-62.59	20230420	2780	69.96	20230314	16500	-71.36	20221012	2780	69.96	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
19	20230727	150841	57	100.00	KOSPI		기계	N	N	N	N		N	4745	-70	5	-1.45	1105415845	227779	33.34	4715	5000	4715	6250	3375	4815	4853.02	0.00	0	10118	5418	5116	4858	4556	4298	4987	4427	85	1437	500	2980	5	1	17090379	811	-1.01	1.29	12	1.33	-4703.00	3671.00	16500	20221012	-71.24	2780	20230314	70.68	12630	-62.43	20230420	2780	70.68	20230314	16500	-71.24	20221012	2780	70.68	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
20	20230727	140836	57	100.00	KOSPI		기계	N	N	N	N		N	4885	70	2	1.45	885585170	181963	26.64	4715	5000	4715	6250	3375	4815	4866.84	0.00	0	24016	5418	5116	4858	4556	4298	4987	4427	85	1437	500	2980	5	1	17090379	835	-1.04	1.33	12	1.06	-4703.00	3671.00	16500	20221012	-70.39	2780	20230314	75.72	12630	-61.32	20230420	2780	75.72	20230314	16500	-70.39	20221012	2780	75.72	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
21	20230727	130837	57	100.00	KOSPI		기계	N	N	N	N		N	4810	-5	5	-0.10	790935040	162485	23.78	4715	5000	4715	6250	3375	4815	4867.74	0.00	0	18485	5418	5116	4858	4556	4298	4987	4427	85	1437	500	2980	5	1	17090379	822	-1.02	1.31	12	0.95	-4703.00	3671.00	16500	20221012	-70.85	2780	20230314	73.02	12630	-61.92	20230420	2780	73.02	20230314	16500	-70.85	20221012	2780	73.02	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
22	20230727	120838	57	100.00	KOSPI		기계	N	N	N	N		N	4850	35	2	0.73	627328370	128520	18.81	4715	5000	4715	6250	3375	4815	4881.17	0.00	0	12405	5418	5116	4858	4556	4298	4987	4427	85	1437	500	2980	5	1	17090379	829	-1.03	1.32	12	0.75	-4703.00	3671.00	16500	20221012	-70.61	2780	20230314	74.46	12630	-61.60	20230420	2780	74.46	20230314	16500	-70.61	20221012	2780	74.46	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
23	20230727	110840	57	100.00	KOSPI		기계	N	N	N	N		N	4960	145	2	3.01	504138105	103263	15.12	4715	5000	4715	6250	3375	4815	4882.08	0.00	0	24436	5418	5116	4858	4556	4298	4987	4427	85	1437	500	2980	5	1	17090379	848	-1.05	1.35	12	0.60	-4703.00	3671.00	16500	20221012	-69.94	2780	20230314	78.42	12630	-60.73	20230420	2780	78.42	20230314	16500	-69.94	20221012	2780	78.42	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
24	20230727	100837	57	100.00	KOSPI		기계	N	N	N	N		N	4845	30	2	0.62	374674630	76905	11.26	4715	5000	4715	6250	3375	4815	4871.92	0.00	0	16861	5418	5116	4858	4556	4298	4987	4427	85	1437	500	2980	5	1	17090379	828	-1.03	1.32	12	0.45	-4703.00	3671.00	16500	20221012	-70.64	2780	20230314	74.28	12630	-61.64	20230420	2780	74.28	20230314	16500	-70.64	20221012	2780	74.28	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
25	20230727	090835	57	100.00	KOSPI		기계	N	N	N	N		N	4800	-15	5	-0.31	58204795	12197	1.79	4715	4865	4715	6250	3375	4815	4772.06	0.00	0	3904	5418	5116	4858	4556	4298	4987	4427	85	1437	500	2980	5	1	17090379	820	-1.02	1.31	12	0.07	-4703.00	3671.00	16500	20221012	-70.91	2780	20230314	72.66	12630	-62.00	20230420	2780	72.66	20230314	16500	-70.91	20221012	2780	72.66	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
26	20230726	160834	57	100.00	KOSPI		기계	N	N	N	N		N	4815	-295	5	-5.77	3323127215	679401	168.58	5110	5160	4600	6640	3580	5110	4890.74	0.00	0	144076	5450	5280	5140	4970	4830	5210	4900	85	1530	500	3160	5	1	17090379	823	-1.02	1.31	12	3.98	-4703.00	3671.00	16500	20221012	-70.82	2780	20230314	73.20	12630	-61.88	20230420	2780	73.20	20230314	16500	-70.82	20221012	2780	73.20	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
27	20230726	150840	57	100.00	KOSPI		기계	N	N	N	N		N	4755	-355	5	-6.95	3257876090	665733	165.19	5110	5160	4600	6640	3580	5110	4893.14	0.00	0	145229	5450	5280	5140	4970	4830	5210	4900	85	1530	500	3160	5	1	17090379	813	-1.01	1.30	12	3.90	-4703.00	3671.00	16500	20221012	-71.18	2780	20230314	71.04	12630	-62.35	20230420	2780	71.04	20230314	16500	-71.18	20221012	2780	71.04	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
28	20230726	140833	57	100.00	KOSPI		기계	N	N	N	N		N	4705	-405	5	-7.93	3006656070	613307	152.18	5110	5160	4600	6640	3580	5110	4901.82	0.00	0	131648	5450	5280	5140	4970	4830	5210	4900	85	1530	500	3160	5	1	17090379	804	-1.00	1.28	12	3.59	-4703.00	3671.00	16500	20221012	-71.48	2780	20230314	69.24	12630	-62.75	20230420	2780	69.24	20230314	16500	-71.48	20221012	2780	69.24	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
29	20230726	130831	57	100.00	KOSPI		기계	N	N	N	N		N	4800	-310	5	-6.07	2508092545	508238	126.11	5110	5160	4600	6640	3580	5110	4934.32	0.00	0	107914	5450	5280	5140	4970	4830	5210	4900	85	1530	500	3160	5	1	17090379	820	-1.02	1.31	12	2.97	-4703.00	3671.00	16500	20221012	-70.91	2780	20230314	72.66	12630	-62.00	20230420	2780	72.66	20230314	16500	-70.91	20221012	2780	72.66	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
30	20230726	120834	57	100.00	KOSPI		기계	N	N	N	N		N	4865	-245	5	-4.79	2175336205	439129	108.96	5110	5160	4600	6640	3580	5110	4953.18	0.00	0	79563	5450	5280	5140	4970	4830	5210	4900	85	1530	500	3160	5	1	17090379	831	-1.03	1.33	12	2.57	-4703.00	3671.00	16500	20221012	-70.52	2780	20230314	75.00	12630	-61.48	20230420	2780	75.00	20230314	16500	-70.52	20221012	2780	75.00	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
31	20230726	110829	57	100.00	KOSPI		기계	N	N	N	N		N	4855	-255	5	-4.99	1935008750	390009	96.77	5110	5160	4600	6640	3580	5110	4960.83	0.00	0	76022	5450	5280	5140	4970	4830	5210	4900	85	1530	500	3160	5	1	17090379	830	-1.03	1.32	12	2.28	-4703.00	3671.00	16500	20221012	-70.58	2780	20230314	74.64	12630	-61.56	20230420	2780	74.64	20230314	16500	-70.58	20221012	2780	74.64	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
32	20230726	100837	57	100.00	KOSPI		기계	N	N	N	N		N	4970	-140	5	-2.74	1171605915	234081	58.08	5110	5160	4950	6640	3580	5110	5004.40	0.00	0	50696	5450	5280	5140	4970	4830	5210	4900	85	1530	500	3160	5	1	17090379	849	-1.06	1.35	12	1.37	-4703.00	3671.00	16500	20221012	-69.88	2780	20230314	78.78	12630	-60.65	20230420	2780	78.78	20230314	16500	-69.88	20221012	2780	78.78	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
33	20230726	090830	57	100.00	KOSPI		기계	N	N	N	N		N	4965	-145	5	-2.84	260098860	51551	12.79	5110	5160	4950	6640	3580	5110	5043.39	0.00	0	-12033	5450	5280	5140	4970	4830	5210	4900	85	1530	500	3160	5	1	17090379	849	-1.06	1.35	12	0.30	-4703.00	3671.00	16500	20221012	-69.91	2780	20230314	78.60	12630	-60.69	20230420	2780	78.60	20230314	16500	-69.91	20221012	2780	78.60	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
34	20230725	160827	57	100.00	KOSPI		기계	N	N	N	N		N	5110	-190	5	-3.58	2058408570	397895	78.79	5270	5310	5000	6890	3710	5300	5173.29	0.00	0	58942	5826	5562	5336	5072	4846	5450	4960	85	1590	500	3280	10	1	17090379	873	-1.09	1.39	12	2.33	-4703.00	3671.00	16500	20221012	-69.03	2780	20230314	83.81	12630	-59.54	20230420	2780	83.81	20230314	16500	-69.03	20221012	2780	83.81	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
35	20230725	150818	57	100.00	KOSPI		기계	N	N	N	N		N	5120	-180	5	-3.40	2004014000	387267	76.69	5270	5310	5000	6890	3710	5300	5174.76	0.00	0	59300	5826	5562	5336	5072	4846	5450	4960	85	1590	500	3280	10	1	17090379	875	-1.09	1.39	12	2.27	-4703.00	3671.00	16500	20221012	-68.97	2780	20230314	84.17	12630	-59.46	20230420	2780	84.17	20230314	16500	-68.97	20221012	2780	84.17	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
36	20230725	140819	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-140	5	-2.64	1802325990	347984	68.91	5270	5310	5000	6890	3710	5300	5179.33	0.00	0	59301	5826	5562	5336	5072	4846	5450	4960	85	1590	500	3280	10	1	17090379	882	-1.10	1.41	12	2.04	-4703.00	3671.00	16500	20221012	-68.73	2780	20230314	85.61	12630	-59.14	20230420	2780	85.61	20230314	16500	-68.73	20221012	2780	85.61	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
37	20230725	130827	57	100.00	KOSPI		기계	N	N	N	N		N	5180	-120	5	-2.26	1694696230	327126	64.78	5270	5310	5000	6890	3710	5300	5180.56	0.00	0	58632	5826	5562	5336	5072	4846	5450	4960	85	1590	500	3280	10	1	17090379	885	-1.10	1.41	12	1.91	-4703.00	3671.00	16500	20221012	-68.61	2780	20230314	86.33	12630	-58.99	20230420	2780	86.33	20230314	16500	-68.61	20221012	2780	86.33	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
38	20230725	120825	57	100.00	KOSPI		기계	N	N	N	N		N	5270	-30	5	-0.57	1589954150	306936	60.78	5270	5310	5000	6890	3710	5300	5180.08	0.00	0	55811	5826	5562	5336	5072	4846	5450	4960	85	1590	500	3280	10	1	17090379	901	-1.12	1.44	12	1.80	-4703.00	3671.00	16500	20221012	-68.06	2780	20230314	89.57	12630	-58.27	20230420	2780	89.57	20230314	16500	-68.06	20221012	2780	89.57	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
39	20230725	110824	57	100.00	KOSPI		기계	N	N	N	N		N	5160	-140	5	-2.64	1398079370	270348	53.53	5270	5270	5000	6890	3710	5300	5171.40	0.00	0	45742	5826	5562	5336	5072	4846	5450	4960	85	1590	500	3280	10	1	17090379	882	-1.10	1.41	12	1.58	-4703.00	3671.00	16500	20221012	-68.73	2780	20230314	85.61	12630	-59.14	20230420	2780	85.61	20230314	16500	-68.73	20221012	2780	85.61	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
40	20230725	100823	57	100.00	KOSPI		기계	N	N	N	N		N	5200	-100	5	-1.89	806835130	155734	30.84	5270	5270	5000	6890	3710	5300	5180.85	0.00	0	41772	5826	5562	5336	5072	4846	5450	4960	85	1590	500	3280	10	1	17090379	889	-1.11	1.42	12	0.91	-4703.00	3671.00	16500	20221012	-68.48	2780	20230314	87.05	12630	-58.83	20230420	2780	87.05	20230314	16500	-68.48	20221012	2780	87.05	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
41	20230725	090824	57	100.00	KOSPI		기계	N	N	N	N		N	5150	-150	5	-2.83	293100690	56734	11.23	5270	5270	5000	6890	3710	5300	5166.21	0.00	0	7605	5826	5562	5336	5072	4846	5450	4960	85	1590	500	3280	10	1	17090379	880	-1.10	1.40	12	0.33	-4703.00	3671.00	16500	20221012	-68.79	2780	20230314	85.25	12630	-59.22	20230420	2780	85.25	20230314	16500	-68.79	20221012	2780	85.25	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
42	20230724	160825	57	100.00	KOSPI		기계	N	N	N	N		N	5300	-300	5	-5.36	2629659790	498925	246.21	5600	5600	5110	7280	3920	5600	5270.61	0.00	0	38925	5860	5730	5620	5490	5380	5720	5480	85	1680	500	3470	10	1	17090379	906	-1.13	1.44	12	2.92	-4703.00	3671.00	16500	20221012	-67.88	2780	20230314	90.65	12630	-58.04	20230420	2780	90.65	20230314	16500	-67.88	20221012	2780	90.65	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
43	20230724	150822	57	100.00	KOSPI		기계	N	N	N	N		N	5230	-370	5	-6.61	2465716570	467906	230.91	5600	5600	5110	7280	3920	5600	5269.68	0.00	0	38977	5860	5730	5620	5490	5380	5720	5480	85	1680	500	3470	10	1	17090379	894	-1.11	1.42	12	2.74	-4703.00	3671.00	16500	20221012	-68.30	2780	20230314	88.13	12630	-58.59	20230420	2780	88.13	20230314	16500	-68.30	20221012	2780	88.13	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
44	20230724	140820	57	100.00	KOSPI		기계	N	N	N	N		N	5200	-400	5	-7.14	2240333220	424811	209.64	5600	5600	5110	7280	3920	5600	5273.72	0.00	0	33914	5860	5730	5620	5490	5380	5720	5480	85	1680	500	3470	10	1	17090379	889	-1.11	1.42	12	2.49	-4703.00	3671.00	16500	20221012	-68.48	2780	20230314	87.05	12630	-58.83	20230420	2780	87.05	20230314	16500	-68.48	20221012	2780	87.05	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
45	20230724	130821	57	100.00	KOSPI		기계	N	N	N	N		N	5250	-350	5	-6.25	1804575280	341286	168.42	5600	5600	5110	7280	3920	5600	5287.57	0.00	0	53604	5860	5730	5620	5490	5380	5720	5480	85	1680	500	3470	10	1	17090379	897	-1.12	1.43	12	2.00	-4703.00	3671.00	16500	20221012	-68.18	2780	20230314	88.85	12630	-58.43	20230420	2780	88.85	20230314	16500	-68.18	20221012	2780	88.85	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
46	20230724	120821	57	100.00	KOSPI		기계	N	N	N	N		N	5220	-380	5	-6.79	1630786940	308158	152.07	5600	5600	5110	7280	3920	5600	5292.05	0.00	0	43706	5860	5730	5620	5490	5380	5720	5480	85	1680	500	3470	10	1	17090379	892	-1.11	1.42	12	1.80	-4703.00	3671.00	16500	20221012	-68.36	2780	20230314	87.77	12630	-58.67	20230420	2780	87.77	20230314	16500	-68.36	20221012	2780	87.77	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
47	20230724	110825	57	100.00	KOSPI		기계	N	N	N	N		N	5260	-340	5	-6.07	1265863710	238790	117.84	5600	5600	5110	7280	3920	5600	5301.16	0.00	0	23411	5860	5730	5620	5490	5380	5720	5480	85	1680	500	3470	10	1	17090379	899	-1.12	1.43	12	1.40	-4703.00	3671.00	16500	20221012	-68.12	2780	20230314	89.21	12630	-58.35	20230420	2780	89.21	20230314	16500	-68.12	20221012	2780	89.21	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
48	20230724	100816	57	100.00	KOSPI		기계	N	N	N	N		N	5330	-270	5	-4.82	948972270	179083	88.38	5600	5600	5110	7280	3920	5600	5299.06	0.00	0	8066	5860	5730	5620	5490	5380	5720	5480	85	1680	500	3470	10	1	17090379	911	-1.13	1.45	12	1.05	-4703.00	3671.00	16500	20221012	-67.70	2780	20230314	91.73	12630	-57.80	20230420	2780	91.73	20230314	16500	-67.70	20221012	2780	91.73	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
49	20230724	090822	57	100.00	KOSPI		기계	N	N	N	N		N	5310	-290	5	-5.18	199309590	36784	18.15	5600	5600	5310	7280	3920	5600	5418.38	0.00	0	-9094	5860	5730	5620	5490	5380	5720	5480	85	1680	500	3470	10	1	17090379	907	-1.13	1.45	12	0.22	-4703.00	3671.00	16500	20221012	-67.82	2780	20230314	91.01	12630	-57.96	20230420	2780	91.01	20230314	16500	-67.82	20221012	2780	91.01	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
50	20230721	160813	57	100.00	KOSPI		기계	N	N	N	N		N	5600	0	3	0.00	1121123060	200830	66.50	5600	5750	5510	7280	3920	5600	5582.43	0.00	0	-28215	5926	5762	5616	5452	5306	5755	5445	85	1680	500	3470	10	1	17090379	957	-1.19	1.53	12	1.18	-4703.00	3671.00	16500	20221012	-66.06	2780	20230314	101.44	12630	-55.66	20230420	2780	101.44	20230314	16500	-66.06	20221012	2780	101.44	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
51	20230721	150816	57	100.00	KOSPI		기계	N	N	N	N		N	5520	-80	5	-1.43	1013586240	181487	60.09	5600	5750	5510	7280	3920	5600	5584.90	0.00	0	-24305	5926	5762	5616	5452	5306	5755	5445	85	1680	500	3470	10	1	17090379	943	-1.17	1.50	12	1.06	-4703.00	3671.00	16500	20221012	-66.55	2780	20230314	98.56	12630	-56.29	20230420	2780	98.56	20230314	16500	-66.55	20221012	2780	98.56	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
52	20230721	140813	57	100.00	KOSPI		기계	N	N	N	N		N	5590	-10	5	-0.18	772477680	138012	45.70	5600	5750	5510	7280	3920	5600	5597.18	0.00	0	-15336	5926	5762	5616	5452	5306	5755	5445	85	1680	500	3470	10	1	17090379	955	-1.19	1.52	12	0.81	-4703.00	3671.00	16500	20221012	-66.12	2780	20230314	101.08	12630	-55.74	20230420	2780	101.08	20230314	16500	-66.12	20221012	2780	101.08	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
53	20230721	130815	57	100.00	KOSPI		기계	N	N	N	N		N	5580	-20	5	-0.36	656062050	117102	38.77	5600	5750	5510	7280	3920	5600	5602.48	0.00	0	-13411	5926	5762	5616	5452	5306	5755	5445	85	1680	500	3470	10	1	17090379	954	-1.19	1.52	12	0.69	-4703.00	3671.00	16500	20221012	-66.18	2780	20230314	100.72	12630	-55.82	20230420	2780	100.72	20230314	16500	-66.18	20221012	2780	100.72	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
54	20230721	120825	57	100.00	KOSPI		기계	N	N	N	N		N	5600	0	3	0.00	532824440	95054	31.47	5600	5750	5510	7280	3920	5600	5605.49	0.00	0	-10281	5926	5762	5616	5452	5306	5755	5445	85	1680	500	3470	10	1	17090379	957	-1.19	1.53	12	0.56	-4703.00	3671.00	16500	20221012	-66.06	2780	20230314	101.44	12630	-55.66	20230420	2780	101.44	20230314	16500	-66.06	20221012	2780	101.44	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
55	20230721	110821	57	100.00	KOSPI		기계	N	N	N	N		N	5610	10	2	0.18	410596940	73235	24.25	5600	5750	5510	7280	3920	5600	5606.57	0.00	0	-8856	5926	5762	5616	5452	5306	5755	5445	85	1680	500	3470	10	1	17090379	959	-1.19	1.53	12	0.43	-4703.00	3671.00	16500	20221012	-66.00	2780	20230314	101.80	12630	-55.58	20230420	2780	101.80	20230314	16500	-66.00	20221012	2780	101.80	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
56	20230721	100820	57	100.00	KOSPI		기계	N	N	N	N		N	5620	20	2	0.36	235170160	42050	13.92	5600	5750	5510	7280	3920	5600	5592.63	0.00	0	-7347	5926	5762	5616	5452	5306	5755	5445	85	1680	500	3470	10	1	17090379	960	-1.19	1.53	12	0.25	-4703.00	3671.00	16500	20221012	-65.94	2780	20230314	102.16	12630	-55.50	20230420	2780	102.16	20230314	16500	-65.94	20221012	2780	102.16	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
57	20230721	090819	57	100.00	KOSPI		기계	N	N	N	N		N	5570	-30	5	-0.54	81834250	14678	4.86	5600	5620	5510	7280	3920	5600	5575.30	0.00	0	-5673	5926	5762	5616	5452	5306	5755	5445	85	1680	500	3470	10	1	17090379	952	-1.18	1.52	12	0.09	-4703.00	3671.00	16500	20221012	-66.24	2780	20230314	100.36	12630	-55.90	20230420	2780	100.36	20230314	16500	-66.24	20221012	2780	100.36	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
58	20230720	160811	57	100.00	KOSPI		기계	N	N	N	N		N	5600	-10	5	-0.18	1694624670	301387	89.66	5600	5780	5470	7290	3930	5610	5622.79	0.00	0	-48367	5883	5746	5623	5486	5363	5685	5425	85	1680	500	3470	10	1	17090379	957	-1.19	1.53	12	1.76	-4703.00	3671.00	16500	20221012	-66.06	2780	20230314	101.44	12630	-55.66	20230420	2780	101.44	20230314	16500	-66.06	20221012	2780	101.44	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
59	20230720	150812	57	100.00	KOSPI		기계	N	N	N	N		N	5610	0	3	0.00	1646556850	292808	87.11	5600	5780	5470	7290	3930	5610	5623.33	0.00	0	-47169	5883	5746	5623	5486	5363	5685	5425	85	1680	500	3470	10	1	17090379	959	-1.19	1.53	12	1.71	-4703.00	3671.00	16500	20221012	-66.00	2780	20230314	101.80	12630	-55.58	20230420	2780	101.80	20230314	16500	-66.00	20221012	2780	101.80	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
60	20230720	140810	57	100.00	KOSPI		기계	N	N	N	N		N	5640	30	2	0.53	1520006700	270237	80.40	5600	5780	5470	7290	3930	5610	5624.72	0.00	0	-43624	5883	5746	5623	5486	5363	5685	5425	85	1680	500	3470	10	1	17090379	964	-1.20	1.54	12	1.58	-4703.00	3671.00	16500	20221012	-65.82	2780	20230314	102.88	12630	-55.34	20230420	2780	102.88	20230314	16500	-65.82	20221012	2780	102.88	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
61	20230720	130810	57	100.00	KOSPI		기계	N	N	N	N		N	5660	50	2	0.89	1301805140	231420	68.85	5600	5780	5470	7290	3930	5610	5625.29	0.00	0	-35269	5883	5746	5623	5486	5363	5685	5425	85	1680	500	3470	10	1	17090379	967	-1.20	1.54	12	1.35	-4703.00	3671.00	16500	20221012	-65.70	2780	20230314	103.60	12630	-55.19	20230420	2780	103.60	20230314	16500	-65.70	20221012	2780	103.60	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
62	20230720	120816	57	100.00	KOSPI		기계	N	N	N	N		N	5690	80	2	1.43	1079895260	192284	57.20	5600	5780	5470	7290	3930	5610	5616.15	0.00	0	-12056	5883	5746	5623	5486	5363	5685	5425	85	1680	500	3470	10	1	17090379	972	-1.21	1.55	12	1.13	-4703.00	3671.00	16500	20221012	-65.52	2780	20230314	104.68	12630	-54.95	20230420	2780	104.68	20230314	16500	-65.52	20221012	2780	104.68	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
63	20230720	110814	57	100.00	KOSPI		기계	N	N	N	N		N	5680	70	2	1.25	722352890	129562	38.54	5600	5710	5470	7290	3930	5610	5575.34	0.00	0	-3764	5883	5746	5623	5486	5363	5685	5425	85	1680	500	3470	10	1	17090379	971	-1.21	1.55	12	0.76	-4703.00	3671.00	16500	20221012	-65.58	2780	20230314	104.32	12630	-55.03	20230420	2780	104.32	20230314	16500	-65.58	20221012	2780	104.32	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
64	20230720	100806	57	100.00	KOSPI		기계	N	N	N	N		N	5510	-100	5	-1.78	363204970	65842	19.59	5600	5610	5470	7290	3930	5610	5516.29	0.00	0	-905	5883	5746	5623	5486	5363	5685	5425	85	1680	500	3470	10	1	17090379	942	-1.17	1.50	12	0.39	-4703.00	3671.00	16500	20221012	-66.61	2780	20230314	98.20	12630	-56.37	20230420	2780	98.20	20230314	16500	-66.61	20221012	2780	98.20	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
65	20230720	090807	57	100.00	KOSPI		기계	N	N	N	N		N	5490	-120	5	-2.14	111683700	20248	6.02	5600	5610	5470	7290	3930	5610	5515.73	0.00	0	-1298	5883	5746	5623	5486	5363	5685	5425	85	1680	500	3470	10	1	17090379	938	-1.17	1.50	12	0.12	-4703.00	3671.00	16500	20221012	-66.73	2780	20230314	97.48	12630	-56.53	20230420	2780	97.48	20230314	16500	-66.73	20221012	2780	97.48	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
66	20230719	160822	57	100.00	KOSPI		기계	N	N	N	N		N	5610	-170	5	-2.94	1862687960	333037	90.75	5720	5760	5500	7510	4050	5780	5592.99	0.00	0	34986	6086	5932	5836	5682	5586	5885	5635	85	1730	500	3580	10	1	17090379	959	-1.19	1.53	12	1.95	-4703.00	3671.00	16500	20221012	-66.00	2780	20230314	101.80	12630	-55.58	20230420	2780	101.80	20230314	16500	-66.00	20221012	2780	101.80	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
67	20230719	150823	57	100.00	KOSPI		기계	N	N	N	N		N	5600	-180	5	-3.11	1790094840	320083	87.22	5720	5760	5500	7510	4050	5780	5592.59	0.00	0	35360	6086	5932	5836	5682	5586	5885	5635	85	1730	500	3580	10	1	17090379	957	-1.19	1.53	12	1.87	-4703.00	3671.00	16500	20221012	-66.06	2780	20230314	101.44	12630	-55.66	20230420	2780	101.44	20230314	16500	-66.06	20221012	2780	101.44	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
68	20230719	140823	57	100.00	KOSPI		기계	N	N	N	N		N	5580	-200	5	-3.46	1636682640	292592	79.73	5720	5760	5500	7510	4050	5780	5593.73	0.00	0	34401	6086	5932	5836	5682	5586	5885	5635	85	1730	500	3580	10	1	17090379	954	-1.19	1.52	12	1.71	-4703.00	3671.00	16500	20221012	-66.18	2780	20230314	100.72	12630	-55.82	20230420	2780	100.72	20230314	16500	-66.18	20221012	2780	100.72	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
69	20230719	130814	57	100.00	KOSPI		기계	N	N	N	N		N	5580	-200	5	-3.46	1511253180	270136	73.61	5720	5760	5500	7510	4050	5780	5594.41	0.00	0	33953	6086	5932	5836	5682	5586	5885	5635	85	1730	500	3580	10	1	17090379	954	-1.19	1.52	12	1.58	-4703.00	3671.00	16500	20221012	-66.18	2780	20230314	100.72	12630	-55.82	20230420	2780	100.72	20230314	16500	-66.18	20221012	2780	100.72	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
70	20230719	120825	57	100.00	KOSPI		기계	N	N	N	N		N	5620	-160	5	-2.77	1370488010	245007	66.76	5720	5760	5500	7510	4050	5780	5593.66	0.00	0	33794	6086	5932	5836	5682	5586	5885	5635	85	1730	500	3580	10	1	17090379	960	-1.19	1.53	12	1.43	-4703.00	3671.00	16500	20221012	-65.94	2780	20230314	102.16	12630	-55.50	20230420	2780	102.16	20230314	16500	-65.94	20221012	2780	102.16	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
71	20230719	110823	57	100.00	KOSPI		기계	N	N	N	N		N	5580	-200	5	-3.46	1275449310	228043	62.14	5720	5760	5500	7510	4050	5780	5593.01	0.00	0	32514	6086	5932	5836	5682	5586	5885	5635	85	1730	500	3580	10	1	17090379	954	-1.19	1.52	12	1.33	-4703.00	3671.00	16500	20221012	-66.18	2780	20230314	100.72	12630	-55.82	20230420	2780	100.72	20230314	16500	-66.18	20221012	2780	100.72	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
72	20230719	100817	57	100.00	KOSPI		기계	N	N	N	N		N	5620	-160	5	-2.77	933172690	167100	45.53	5720	5760	5500	7510	4050	5780	5584.50	0.00	0	18421	6086	5932	5836	5682	5586	5885	5635	85	1730	500	3580	10	1	17090379	960	-1.19	1.53	12	0.98	-4703.00	3671.00	16500	20221012	-65.94	2780	20230314	102.16	12630	-55.50	20230420	2780	102.16	20230314	16500	-65.94	20221012	2780	102.16	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
73	20230719	090817	57	100.00	KOSPI		기계	N	N	N	N		N	5580	-200	5	-3.46	196516530	34702	9.46	5720	5760	5510	7510	4050	5780	5662.93	0.00	0	-6740	6086	5932	5836	5682	5586	5885	5635	85	1730	500	3580	10	1	17090379	954	-1.19	1.52	12	0.20	-4703.00	3671.00	16500	20221012	-66.18	2780	20230314	100.72	12630	-55.82	20230420	2780	100.72	20230314	16500	-66.18	20221012	2780	100.72	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
74	20230718	160816	57	100.00	KOSPI		기계	N	N	N	N		N	5780	-220	5	-3.67	2089040700	357806	76.50	5930	5990	5740	7800	4200	6000	5838.93	0.00	0	-71619	6200	6100	5930	5830	5660	6150	5880	85	1800	500	3720	10	1	17090379	988	-1.23	1.57	12	2.09	-4703.00	3671.00	16500	20221012	-64.97	2780	20230314	107.91	12630	-54.24	20230420	2780	107.91	20230314	16500	-64.97	20221012	2780	107.91	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
75	20230718	150814	57	100.00	KOSPI		기계	N	N	N	N		N	5800	-200	5	-3.33	2011998470	344497	73.65	5930	5990	5740	7800	4200	6000	5840.39	0.00	0	-71095	6200	6100	5930	5830	5660	6150	5880	85	1800	500	3720	10	1	17090379	991	-1.23	1.58	12	2.02	-4703.00	3671.00	16500	20221012	-64.85	2780	20230314	108.63	12630	-54.08	20230420	2780	108.63	20230314	16500	-64.85	20221012	2780	108.63	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
76	20230718	140811	57	100.00	KOSPI		기계	N	N	N	N		N	5810	-190	5	-3.17	1515191120	258591	55.28	5930	5990	5800	7800	4200	6000	5859.41	0.00	0	-59099	6200	6100	5930	5830	5660	6150	5880	85	1800	500	3720	10	1	17090379	993	-1.24	1.58	12	1.51	-4703.00	3671.00	16500	20221012	-64.79	2780	20230314	108.99	12630	-54.00	20230420	2780	108.99	20230314	16500	-64.79	20221012	2780	108.99	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
77	20230718	130812	57	100.00	KOSPI		기계	N	N	N	N		N	5810	-190	5	-3.17	1305590820	222521	47.57	5930	5990	5800	7800	4200	6000	5867.27	0.00	0	-42599	6200	6100	5930	5830	5660	6150	5880	85	1800	500	3720	10	1	17090379	993	-1.24	1.58	12	1.30	-4703.00	3671.00	16500	20221012	-64.79	2780	20230314	108.99	12630	-54.00	20230420	2780	108.99	20230314	16500	-64.79	20221012	2780	108.99	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
78	20230718	120819	57	100.00	KOSPI		기계	N	N	N	N		N	5840	-160	5	-2.67	1073777860	182693	39.06	5930	5990	5820	7800	4200	6000	5877.50	0.00	0	-23378	6200	6100	5930	5830	5660	6150	5880	85	1800	500	3720	10	1	17090379	998	-1.24	1.59	12	1.07	-4703.00	3671.00	16500	20221012	-64.61	2780	20230314	110.07	12630	-53.76	20230420	2780	110.07	20230314	16500	-64.61	20221012	2780	110.07	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
79	20230718	110819	57	100.00	KOSPI		기계	N	N	N	N		N	5860	-140	5	-2.33	884971480	150373	32.15	5930	5990	5820	7800	4200	6000	5885.18	0.00	0	-17116	6200	6100	5930	5830	5660	6150	5880	85	1800	500	3720	10	1	17090379	1001	-1.25	1.60	12	0.88	-4703.00	3671.00	16500	20221012	-64.48	2780	20230314	110.79	12630	-53.60	20230420	2780	110.79	20230314	16500	-64.48	20221012	2780	110.79	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
80	20230718	100811	57	100.00	KOSPI		기계	N	N	N	N		N	5830	-170	5	-2.83	666847910	113053	24.17	5930	5990	5820	7800	4200	6000	5898.54	0.00	0	-10929	6200	6100	5930	5830	5660	6150	5880	85	1800	500	3720	10	1	17090379	996	-1.24	1.59	12	0.66	-4703.00	3671.00	16500	20221012	-64.67	2780	20230314	109.71	12630	-53.84	20230420	2780	109.71	20230314	16500	-64.67	20221012	2780	109.71	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
81	20230718	090810	57	100.00	KOSPI		기계	N	N	N	N		N	5890	-110	5	-1.83	153547840	25946	5.55	5930	5990	5860	7800	4200	6000	5917.98	0.00	0	-6644	6200	6100	5930	5830	5660	6150	5880	85	1800	500	3720	10	1	17090379	1007	-1.25	1.60	12	0.15	-4703.00	3671.00	16500	20221012	-64.30	2780	20230314	111.87	12630	-53.37	20230420	2780	111.87	20230314	16500	-64.30	20221012	2780	111.87	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
82	20230717	160811	57	100.00	KOSPI		기계	N	N	N	N		N	6000	110	2	1.87	2747630100	462710	122.34	5890	6030	5760	7650	4130	5890	5937.97	0.00	0	62602	6076	5982	5836	5742	5596	6010	5770	85	1760	500	3650	10	1	17090379	1025	-1.28	1.63	12	2.71	-4703.00	3671.00	16500	20221012	-63.64	2780	20230314	115.83	12630	-52.49	20230420	2780	115.83	20230314	16500	-63.64	20221012	2780	115.83	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
83	20230717	150808	57	100.00	KOSPI		기계	N	N	N	N		N	5990	100	2	1.70	2657318280	447665	118.36	5890	6030	5760	7650	4130	5890	5935.95	0.00	0	62693	6076	5982	5836	5742	5596	6010	5770	85	1760	500	3650	10	1	17090379	1024	-1.27	1.63	12	2.62	-4703.00	3671.00	16500	20221012	-63.70	2780	20230314	115.47	12630	-52.57	20230420	2780	115.47	20230314	16500	-63.70	20221012	2780	115.47	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
84	20230717	140811	57	100.00	KOSPI		기계	N	N	N	N		N	5940	50	2	0.85	2493330350	420185	111.10	5890	6030	5760	7650	4130	5890	5933.89	0.00	0	58758	6076	5982	5836	5742	5596	6010	5770	85	1760	500	3650	10	1	17090379	1015	-1.26	1.62	12	2.46	-4703.00	3671.00	16500	20221012	-64.00	2780	20230314	113.67	12630	-52.97	20230420	2780	113.67	20230314	16500	-64.00	20221012	2780	113.67	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
85	20230717	130804	57	100.00	KOSPI		기계	N	N	N	N		N	6020	130	2	2.21	2217320820	374069	98.90	5890	6030	5760	7650	4130	5890	5927.57	0.00	0	56830	6076	5982	5836	5742	5596	6010	5770	85	1760	500	3650	10	1	17090379	1029	-1.28	1.64	12	2.19	-4703.00	3671.00	16500	20221012	-63.52	2780	20230314	116.55	12630	-52.34	20230420	2780	116.55	20230314	16500	-63.52	20221012	2780	116.55	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
86	20230717	120814	57	100.00	KOSPI		기계	N	N	N	N		N	5960	70	2	1.19	1891205250	319629	84.51	5890	6030	5760	7650	4130	5890	5916.88	0.00	0	30189	6076	5982	5836	5742	5596	6010	5770	85	1760	500	3650	10	1	17090379	1019	-1.27	1.62	12	1.87	-4703.00	3671.00	16500	20221012	-63.88	2780	20230314	114.39	12630	-52.81	20230420	2780	114.39	20230314	16500	-63.88	20221012	2780	114.39	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
87	20230717	110804	57	100.00	KOSPI		기계	N	N	N	N		N	5970	80	2	1.36	1494070940	253309	66.97	5890	6000	5760	7650	4130	5890	5898.21	0.00	0	35034	6076	5982	5836	5742	5596	6010	5770	85	1760	500	3650	10	1	17090379	1020	-1.27	1.63	12	1.48	-4703.00	3671.00	16500	20221012	-63.82	2780	20230314	114.75	12630	-52.73	20230420	2780	114.75	20230314	16500	-63.82	20221012	2780	114.75	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
88	20230717	100804	57	100.00	KOSPI		기계	N	N	N	N		N	5890	0	3	0.00	965164200	164379	43.46	5890	5970	5760	7650	4130	5890	5871.58	0.00	0	11973	6076	5982	5836	5742	5596	6010	5770	85	1760	500	3650	10	1	17090379	1007	-1.25	1.60	12	0.96	-4703.00	3671.00	16500	20221012	-64.30	2780	20230314	111.87	12630	-53.37	20230420	2780	111.87	20230314	16500	-64.30	20221012	2780	111.87	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
89	20230717	090804	57	100.00	KOSPI		기계	N	N	N	N		N	5900	10	2	0.17	237219240	40575	10.73	5890	5960	5760	7650	4130	5890	5846.44	0.00	0	-15501	6076	5982	5836	5742	5596	6010	5770	85	1760	500	3650	10	1	17090379	1008	-1.25	1.61	12	0.24	-4703.00	3671.00	16500	20221012	-64.24	2780	20230314	112.23	12630	-53.29	20230420	2780	112.23	20230314	16500	-64.24	20221012	2780	112.23	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
90	20230714	160803	57	100.00	KOSPI		기계	N	N	N	N		N	5890	0	3	0.00	2180887730	376017	97.02	5890	5930	5690	7650	4130	5890	5799.61	0.00	0	38999	6103	5996	5903	5796	5703	5950	5750	85	1760	500	3650	10	1	17090379	1007	-1.25	1.60	12	2.20	-4703.00	3671.00	16500	20221012	-64.30	2780	20230314	111.87	12630	-53.37	20230420	2780	111.87	20230314	16500	-64.30	20221012	2780	111.87	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
91	20230714	150807	57	100.00	KOSPI		기계	N	N	N	N		N	5870	-20	5	-0.34	2110009110	363982	93.92	5890	5930	5690	7650	4130	5890	5796.84	0.00	0	37593	6103	5996	5903	5796	5703	5950	5750	85	1760	500	3650	10	1	17090379	1003	-1.25	1.60	12	2.13	-4703.00	3671.00	16500	20221012	-64.42	2780	20230314	111.15	12630	-53.52	20230420	2780	111.15	20230314	16500	-64.42	20221012	2780	111.15	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
92	20230714	140812	57	100.00	KOSPI		기계	N	N	N	N		N	5840	-50	5	-0.85	1913954590	330492	85.28	5890	5930	5690	7650	4130	5890	5791.02	0.00	0	31671	6103	5996	5903	5796	5703	5950	5750	85	1760	500	3650	10	1	17090379	998	-1.24	1.59	12	1.93	-4703.00	3671.00	16500	20221012	-64.61	2780	20230314	110.07	12630	-53.76	20230420	2780	110.07	20230314	16500	-64.61	20221012	2780	110.07	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
93	20230714	130800	57	100.00	KOSPI		기계	N	N	N	N		N	5840	-50	5	-0.85	1804856830	311874	80.47	5890	5930	5690	7650	4130	5890	5786.90	0.00	0	27501	6103	5996	5903	5796	5703	5950	5750	85	1760	500	3650	10	1	17090379	998	-1.24	1.59	12	1.82	-4703.00	3671.00	16500	20221012	-64.61	2780	20230314	110.07	12630	-53.76	20230420	2780	110.07	20230314	16500	-64.61	20221012	2780	110.07	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
94	20230714	120800	57	100.00	KOSPI		기계	N	N	N	N		N	5840	-50	5	-0.85	1635062010	282930	73.00	5890	5930	5690	7650	4130	5890	5778.76	0.00	0	26043	6103	5996	5903	5796	5703	5950	5750	85	1760	500	3650	10	1	17090379	998	-1.24	1.59	12	1.66	-4703.00	3671.00	16500	20221012	-64.61	2780	20230314	110.07	12630	-53.76	20230420	2780	110.07	20230314	16500	-64.61	20221012	2780	110.07	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
95	20230714	110809	57	100.00	KOSPI		기계	N	N	N	N		N	5790	-100	5	-1.70	1493427940	258525	66.71	5890	5930	5690	7650	4130	5890	5776.42	0.00	0	19654	6103	5996	5903	5796	5703	5950	5750	85	1760	500	3650	10	1	17090379	990	-1.23	1.58	12	1.51	-4703.00	3671.00	16500	20221012	-64.91	2780	20230314	108.27	12630	-54.16	20230420	2780	108.27	20230314	16500	-64.91	20221012	2780	108.27	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
96	20230714	100810	57	100.00	KOSPI		기계	N	N	N	N		N	5740	-150	5	-2.55	1033646520	178594	46.08	5890	5930	5720	7650	4130	5890	5787.29	0.00	0	7147	6103	5996	5903	5796	5703	5950	5750	85	1760	500	3650	10	1	17090379	981	-1.22	1.56	12	1.04	-4703.00	3671.00	16500	20221012	-65.21	2780	20230314	106.47	12630	-54.55	20230420	2780	106.47	20230314	16500	-65.21	20221012	2780	106.47	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
97	20230714	090806	57	100.00	KOSPI		기계	N	N	N	N		N	5790	-100	5	-1.70	229675600	39325	10.15	5890	5930	5780	7650	4130	5890	5839.55	0.00	0	-16272	6103	5996	5903	5796	5703	5950	5750	85	1760	500	3650	10	1	17090379	990	-1.23	1.58	12	0.23	-4703.00	3671.00	16500	20221012	-64.91	2780	20230314	108.27	12630	-54.16	20230420	2780	108.27	20230314	16500	-64.91	20221012	2780	108.27	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
98	20230713	160803	57	100.00	KOSPI		기계	N	N	N	N		N	5890	-40	5	-0.67	2275533140	384428	85.36	5930	6010	5810	7700	4160	5930	5919.31	0.00	0	11210	6270	6100	6010	5840	5750	6055	5795	85	1770	500	3670	10	1	17090379	1007	-1.25	1.60	12	2.25	-4703.00	3671.00	16500	20221012	-64.30	2780	20230314	111.87	12630	-53.37	20230420	2780	111.87	20230314	16500	-64.30	20221012	2780	111.87	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
99	20230713	150758	57	100.00	KOSPI		기계	N	N	N	N		N	5910	-20	5	-0.34	2198085270	371282	82.44	5930	6010	5810	7700	4160	5930	5920.26	0.00	0	11493	6270	6100	6010	5840	5750	6055	5795	85	1770	500	3670	10	1	17090379	1010	-1.26	1.61	12	2.17	-4703.00	3671.00	16500	20221012	-64.18	2780	20230314	112.59	12630	-53.21	20230420	2780	112.59	20230314	16500	-64.18	20221012	2780	112.59	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
100	20230713	140757	57	100.00	KOSPI		기계	N	N	N	N		N	5910	-20	5	-0.34	2036437710	343943	76.37	5930	6010	5810	7700	4160	5930	5920.86	0.00	0	12311	6270	6100	6010	5840	5750	6055	5795	85	1770	500	3670	10	1	17090379	1010	-1.26	1.61	12	2.01	-4703.00	3671.00	16500	20221012	-64.18	2780	20230314	112.59	12630	-53.21	20230420	2780	112.59	20230314	16500	-64.18	20221012	2780	112.59	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
101	20230713	130801	57	100.00	KOSPI		기계	N	N	N	N		N	5950	20	2	0.34	1839472170	310666	68.98	5930	6010	5810	7700	4160	5930	5921.06	0.00	0	13996	6270	6100	6010	5840	5750	6055	5795	85	1770	500	3670	10	1	17090379	1017	-1.27	1.62	12	1.82	-4703.00	3671.00	16500	20221012	-63.94	2780	20230314	114.03	12630	-52.89	20230420	2780	114.03	20230314	16500	-63.94	20221012	2780	114.03	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
102	20230713	120757	57	100.00	KOSPI		기계	N	N	N	N		N	5930	0	3	0.00	1669624990	282076	62.63	5930	6010	5810	7700	4160	5930	5919.06	0.00	0	17719	6270	6100	6010	5840	5750	6055	5795	85	1770	500	3670	10	1	17090379	1013	-1.26	1.62	12	1.65	-4703.00	3671.00	16500	20221012	-64.06	2780	20230314	113.31	12630	-53.05	20230420	2780	113.31	20230314	16500	-64.06	20221012	2780	113.31	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
103	20230713	110800	57	100.00	KOSPI		기계	N	N	N	N		N	5930	0	3	0.00	1477180100	249648	55.43	5930	6010	5810	7700	4160	5930	5917.05	0.00	0	21054	6270	6100	6010	5840	5750	6055	5795	85	1770	500	3670	10	1	17090379	1013	-1.26	1.62	12	1.46	-4703.00	3671.00	16500	20221012	-64.06	2780	20230314	113.31	12630	-53.05	20230420	2780	113.31	20230314	16500	-64.06	20221012	2780	113.31	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
104	20230713	100756	57	100.00	KOSPI		기계	N	N	N	N		N	5890	-40	5	-0.67	951560030	161340	35.83	5930	6010	5810	7700	4160	5930	5897.86	0.00	0	19792	6270	6100	6010	5840	5750	6055	5795	85	1770	500	3670	10	1	17090379	1007	-1.25	1.60	12	0.94	-4703.00	3671.00	16500	20221012	-64.30	2780	20230314	111.87	12630	-53.37	20230420	2780	111.87	20230314	16500	-64.30	20221012	2780	111.87	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
105	20230713	090745	57	100.00	KOSPI		기계	N	N	N	N		N	5880	-50	5	-0.84	154768930	26453	5.87	5930	5930	5810	7700	4160	5930	5850.71	0.00	0	6494	6270	6100	6010	5840	5750	6055	5795	85	1770	500	3670	10	1	17090379	1005	-1.25	1.60	12	0.15	-4703.00	3671.00	16500	20221012	-64.36	2780	20230314	111.51	12630	-53.44	20230420	2780	111.51	20230314	16500	-64.36	20221012	2780	111.51	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
106	20230712	160753	57	100.00	KOSPI		기계	N	N	N	N		N	5930	-250	5	-4.05	2670417120	445189	54.43	6180	6180	5920	8030	4330	6180	5998.68	0.00	0	19646	6500	6340	6190	6030	5880	6265	5955	85	1850	500	3830	10	1	17090379	1013	-1.26	1.62	12	2.60	-4703.00	3671.00	16500	20221012	-64.06	2780	20230314	113.31	12630	-53.05	20230420	2780	113.31	20230314	16500	-64.06	20221012	2780	113.31	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
107	20230712	150749	57	100.00	KOSPI		기계	N	N	N	N		N	5940	-240	5	-3.88	2551414280	425148	51.98	6180	6180	5920	8030	4330	6180	6001.23	0.00	0	13214	6500	6340	6190	6030	5880	6265	5955	85	1850	500	3830	10	1	17090379	1015	-1.26	1.62	12	2.49	-4703.00	3671.00	16500	20221012	-64.00	2780	20230314	113.67	12630	-52.97	20230420	2780	113.67	20230314	16500	-64.00	20221012	2780	113.67	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
108	20230712	140747	57	100.00	KOSPI		기계	N	N	N	N		N	5970	-210	5	-3.40	2249368280	374282	45.76	6180	6180	5930	8030	4330	6180	6009.81	0.00	0	1500	6500	6340	6190	6030	5880	6265	5955	85	1850	500	3830	10	1	17090379	1020	-1.27	1.63	12	2.19	-4703.00	3671.00	16500	20221012	-63.82	2780	20230314	114.75	12630	-52.73	20230420	2780	114.75	20230314	16500	-63.82	20221012	2780	114.75	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
109	20230712	130749	57	100.00	KOSPI		기계	N	N	N	N		N	5970	-210	5	-3.40	1973166010	327935	40.10	6180	6180	5950	8030	4330	6180	6016.93	0.00	0	-4340	6500	6340	6190	6030	5880	6265	5955	85	1850	500	3830	10	1	17090379	1020	-1.27	1.63	12	1.92	-4703.00	3671.00	16500	20221012	-63.82	2780	20230314	114.75	12630	-52.73	20230420	2780	114.75	20230314	16500	-63.82	20221012	2780	114.75	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
110	20230712	120752	57	100.00	KOSPI		기계	N	N	N	N		N	6000	-180	5	-2.91	1845039040	306505	37.48	6180	6180	5950	8030	4330	6180	6019.59	0.00	0	-7413	6500	6340	6190	6030	5880	6265	5955	85	1850	500	3830	10	1	17090379	1025	-1.28	1.63	12	1.79	-4703.00	3671.00	16500	20221012	-63.64	2780	20230314	115.83	12630	-52.49	20230420	2780	115.83	20230314	16500	-63.64	20221012	2780	115.83	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
111	20230712	110751	57	100.00	KOSPI		기계	N	N	N	N		N	5970	-210	5	-3.40	1521781020	252445	30.87	6180	6180	5950	8030	4330	6180	6028.15	0.00	0	-24860	6500	6340	6190	6030	5880	6265	5955	85	1850	500	3830	10	1	17090379	1020	-1.27	1.63	12	1.48	-4703.00	3671.00	16500	20221012	-63.82	2780	20230314	114.75	12630	-52.73	20230420	2780	114.75	20230314	16500	-63.82	20221012	2780	114.75	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
112	20230712	100751	57	100.00	KOSPI		기계	N	N	N	N		N	6000	-180	5	-2.91	1240730110	205545	25.13	6180	6180	5950	8030	4330	6180	6036.28	0.00	0	-27747	6500	6340	6190	6030	5880	6265	5955	85	1850	500	3830	10	1	17090379	1025	-1.28	1.63	12	1.20	-4703.00	3671.00	16500	20221012	-63.64	2780	20230314	115.83	12630	-52.49	20230420	2780	115.83	20230314	16500	-63.64	20221012	2780	115.83	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
113	20230712	090753	57	100.00	KOSPI		기계	N	N	N	N		N	6080	-100	5	-1.62	293592600	48005	5.87	6180	6180	6080	8030	4330	6180	6115.84	0.00	0	-12268	6500	6340	6190	6030	5880	6265	5955	85	1850	500	3830	10	1	17090379	1039	-1.29	1.66	12	0.28	-4703.00	3671.00	16500	20221012	-63.15	2780	20230314	118.71	12630	-51.86	20230420	2780	118.71	20230314	16500	-63.15	20221012	2780	118.71	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
114	20230711	160741	57	100.00	KOSPI		기계	N	N	N	N		N	6180	-60	5	-0.96	4984800490	808951	47.71	6240	6350	6040	8110	4370	6240	6161.78	0.00	0	-41363	7146	6692	6266	5812	5386	6920	6040	85	1870	500	3860	10	1	17090379	1056	-1.31	1.68	12	4.73	-4703.00	3671.00	16500	20221012	-62.55	2780	20230314	122.30	12630	-51.07	20230420	2780	122.30	20230314	16500	-62.55	20221012	2780	122.30	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
115	20230711	150738	57	100.00	KOSPI		기계	N	N	N	N		N	6150	-90	5	-1.44	4873874800	790953	46.65	6240	6350	6040	8110	4370	6240	6161.76	0.00	0	-42834	7146	6692	6266	5812	5386	6920	6040	85	1870	500	3860	10	1	17090379	1051	-1.31	1.68	12	4.63	-4703.00	3671.00	16500	20221012	-62.73	2780	20230314	121.22	12630	-51.31	20230420	2780	121.22	20230314	16500	-62.73	20221012	2780	121.22	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
116	20230711	140734	57	100.00	KOSPI		기계	N	N	N	N		N	6130	-110	5	-1.76	4570946190	741613	43.74	6240	6350	6040	8110	4370	6240	6163.24	0.00	0	-40267	7146	6692	6266	5812	5386	6920	6040	85	1870	500	3860	10	1	17090379	1048	-1.30	1.67	12	4.34	-4703.00	3671.00	16500	20221012	-62.85	2780	20230314	120.50	12630	-51.46	20230420	2780	120.50	20230314	16500	-62.85	20221012	2780	120.50	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
117	20230711	130726	57	100.00	KOSPI		기계	N	N	N	N		N	6120	-120	5	-1.92	3429855520	557432	32.88	6240	6350	6040	8110	4370	6240	6152.53	0.00	0	-58585	7146	6692	6266	5812	5386	6920	6040	85	1870	500	3860	10	1	17090379	1046	-1.30	1.67	12	3.26	-4703.00	3671.00	16500	20221012	-62.91	2780	20230314	120.14	12630	-51.54	20230420	2780	120.14	20230314	16500	-62.91	20221012	2780	120.14	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
118	20230711	120744	57	100.00	KOSPI		기계	N	N	N	N		N	6170	-70	5	-1.12	3100931680	503828	29.72	6240	6350	6040	8110	4370	6240	6154.28	0.00	0	-58347	7146	6692	6266	5812	5386	6920	6040	85	1870	500	3860	10	1	17090379	1054	-1.31	1.68	12	2.95	-4703.00	3671.00	16500	20221012	-62.61	2780	20230314	121.94	12630	-51.15	20230420	2780	121.94	20230314	16500	-62.61	20221012	2780	121.94	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
119	20230711	110748	57	100.00	KOSPI		기계	N	N	N	N		N	6170	-70	5	-1.12	2472719570	402429	23.74	6240	6350	6040	8110	4370	6240	6143.83	0.00	0	-45159	7146	6692	6266	5812	5386	6920	6040	85	1870	500	3860	10	1	17090379	1054	-1.31	1.68	12	2.35	-4703.00	3671.00	16500	20221012	-62.61	2780	20230314	121.94	12630	-51.15	20230420	2780	121.94	20230314	16500	-62.61	20221012	2780	121.94	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
120	20230711	100745	57	100.00	KOSPI		기계	N	N	N	N		N	6080	-160	5	-2.56	1461994880	237457	14.01	6240	6350	6040	8110	4370	6240	6155.91	0.00	0	-29587	7146	6692	6266	5812	5386	6920	6040	85	1870	500	3860	10	1	17090379	1039	-1.29	1.66	12	1.39	-4703.00	3671.00	16500	20221012	-63.15	2780	20230314	118.71	12630	-51.86	20230420	2780	118.71	20230314	16500	-63.15	20221012	2780	118.71	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
121	20230711	090743	57	100.00	KOSPI		기계	N	N	N	N		N	6210	-30	5	-0.48	215185540	34738	2.05	6240	6350	6100	8110	4370	6240	6190.63	0.00	0	112	7146	6692	6266	5812	5386	6920	6040	85	1870	500	3860	10	1	17090379	1061	-1.32	1.69	12	0.20	-4703.00	3671.00	16500	20221012	-62.36	2780	20230314	123.38	12630	-50.83	20230420	2780	123.38	20230314	16500	-62.36	20221012	2780	123.38	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
122	20230710	160737	57	100.00	KOSPI		기계	N	N	N	N		N	6240	70	2	1.13	10631620080	1687039	147.97	6200	6720	5840	8020	4320	6170	6301.94	0.00	0	76051	6696	6432	6116	5852	5536	6565	5985	85	1850	500	3820	10	1	17090379	1066	-1.33	1.70	12	9.87	-4703.00	3671.00	16500	20221012	-62.18	2780	20230314	124.46	12630	-50.59	20230420	2780	124.46	20230314	16500	-62.18	20221012	2780	124.46	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
123	20230710	150738	57	100.00	KOSPI		기계	N	N	N	N		N	6310	140	2	2.27	10365129750	1644616	144.25	6200	6720	5840	8020	4320	6170	6302.46	0.00	0	69910	6696	6432	6116	5852	5536	6565	5985	85	1850	500	3820	10	1	17090379	1078	-1.34	1.72	12	9.62	-4703.00	3671.00	16500	20221012	-61.76	2780	20230314	126.98	12630	-50.04	20230420	2780	126.98	20230314	16500	-61.76	20221012	2780	126.98	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
124	20230710	140731	57	100.00	KOSPI		기계	N	N	N	N		N	6450	280	2	4.54	9512120230	1511599	132.58	6200	6720	5840	8020	4320	6170	6292.75	0.00	0	61998	6696	6432	6116	5852	5536	6565	5985	85	1850	500	3820	10	1	17090379	1102	-1.37	1.76	12	8.84	-4703.00	3671.00	16500	20221012	-60.91	2780	20230314	132.01	12630	-48.93	20230420	2780	132.01	20230314	16500	-60.91	20221012	2780	132.01	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
125	20230710	130723	57	100.00	KOSPI		기계	N	N	N	N		N	6300	130	2	2.11	6030980800	974379	85.46	6200	6720	5840	8020	4320	6170	6189.56	0.00	0	28586	6696	6432	6116	5852	5536	6565	5985	85	1850	500	3820	10	1	17090379	1077	-1.34	1.72	12	5.70	-4703.00	3671.00	16500	20221012	-61.82	2780	20230314	126.62	12630	-50.12	20230420	2780	126.62	20230314	16500	-61.82	20221012	2780	126.62	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
126	20230710	120742	57	100.00	KOSPI		기계	N	N	N	N		N	6290	120	2	1.94	2990698190	494641	43.38	6200	6380	5840	8020	4320	6170	6046.20	0.00	0	-6703	6696	6432	6116	5852	5536	6565	5985	85	1850	500	3820	10	1	17090379	1075	-1.34	1.71	12	2.89	-4703.00	3671.00	16500	20221012	-61.88	2780	20230314	126.26	12630	-50.20	20230420	2780	126.26	20230314	16500	-61.88	20221012	2780	126.26	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
127	20230710	110739	57	100.00	KOSPI		기계	N	N	N	N		N	6000	-170	5	-2.76	2097669260	350201	30.72	6200	6230	5840	8020	4320	6170	5989.90	0.00	0	-34226	6696	6432	6116	5852	5536	6565	5985	85	1850	500	3820	10	1	17090379	1025	-1.28	1.63	12	2.05	-4703.00	3671.00	16500	20221012	-63.64	2780	20230314	115.83	12630	-52.49	20230420	2780	115.83	20230314	16500	-63.64	20221012	2780	115.83	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
128	20230710	100740	57	100.00	KOSPI		기계	N	N	N	N		N	5990	-180	5	-2.92	1595493750	266398	23.37	6200	6230	5840	8020	4320	6170	5989.14	0.00	0	-28401	6696	6432	6116	5852	5536	6565	5985	85	1850	500	3820	10	1	17090379	1024	-1.27	1.63	12	1.56	-4703.00	3671.00	16500	20221012	-63.70	2780	20230314	115.47	12630	-52.57	20230420	2780	115.47	20230314	16500	-63.70	20221012	2780	115.47	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
129	20230710	090733	57	100.00	KOSPI		기계	N	N	N	N		N	5960	-210	5	-3.40	595964880	97707	8.57	6200	6230	5920	8020	4320	6170	6099.51	0.00	0	-23878	6696	6432	6116	5852	5536	6565	5985	85	1850	500	3820	10	1	17090379	1019	-1.27	1.62	12	0.57	-4703.00	3671.00	16500	20221012	-63.88	2780	20230314	114.39	12630	-52.81	20230420	2780	114.39	20230314	16500	-63.88	20221012	2780	114.39	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
130	20230707	160730	57	100.00	KOSPI		기계	N	N	N	N		N	6170	280	2	4.75	6959617940	1128146	130.97	5890	6380	5800	7650	4130	5890	6169.54	0.00	0	60574	6450	6170	6020	5740	5590	6095	5665	85	1760	500	3650	10	1	17090379	1054	-1.31	1.68	12	6.60	-4703.00	3671.00	16500	20221012	-62.61	2780	20230314	121.94	12630	-51.15	20230420	2780	121.94	20230314	16500	-62.61	20221012	2780	121.94	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
131	20230707	150731	57	100.00	KOSPI		기계	N	N	N	N		N	6200	310	2	5.26	6779629780	1099036	127.59	5890	6380	5800	7650	4130	5890	6169.18	0.00	0	57653	6450	6170	6020	5740	5590	6095	5665	85	1760	500	3650	10	1	17090379	1060	-1.32	1.69	12	6.43	-4703.00	3671.00	16500	20221012	-62.42	2780	20230314	123.02	12630	-50.91	20230420	2780	123.02	20230314	16500	-62.42	20221012	2780	123.02	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
132	20230707	140744	57	100.00	KOSPI		기계	N	N	N	N		N	6210	320	2	5.43	6411816720	1039846	120.72	5890	6380	5800	7650	4130	5890	6166.62	0.00	0	44410	6450	6170	6020	5740	5590	6095	5665	85	1760	500	3650	10	1	17090379	1061	-1.32	1.69	12	6.08	-4703.00	3671.00	16500	20221012	-62.36	2780	20230314	123.38	12630	-50.83	20230420	2780	123.38	20230314	16500	-62.36	20221012	2780	123.38	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
133	20230707	130735	57	100.00	KOSPI		기계	N	N	N	N		N	6230	340	2	5.77	5852536880	950036	110.29	5890	6380	5800	7650	4130	5890	6160.86	0.00	0	26187	6450	6170	6020	5740	5590	6095	5665	85	1760	500	3650	10	1	17090379	1065	-1.32	1.70	12	5.56	-4703.00	3671.00	16500	20221012	-62.24	2780	20230314	124.10	12630	-50.67	20230420	2780	124.10	20230314	16500	-62.24	20221012	2780	124.10	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
134	20230707	120739	57	100.00	KOSPI		기계	N	N	N	N		N	6170	280	2	4.75	5061026450	822376	95.47	5890	6380	5800	7650	4130	5890	6154.75	0.00	0	23892	6450	6170	6020	5740	5590	6095	5665	85	1760	500	3650	10	1	17090379	1054	-1.31	1.68	12	4.81	-4703.00	3671.00	16500	20221012	-62.61	2780	20230314	121.94	12630	-51.15	20230420	2780	121.94	20230314	16500	-62.61	20221012	2780	121.94	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
135	20230707	110741	57	100.00	KOSPI		기계	N	N	N	N		N	6140	250	2	4.24	3747667260	610852	70.92	5890	6380	5800	7650	4130	5890	6135.90	0.00	0	36875	6450	6170	6020	5740	5590	6095	5665	85	1760	500	3650	10	1	17090379	1049	-1.31	1.67	12	3.57	-4703.00	3671.00	16500	20221012	-62.79	2780	20230314	120.86	12630	-51.39	20230420	2780	120.86	20230314	16500	-62.79	20221012	2780	120.86	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
136	20230707	100732	57	100.00	KOSPI		기계	N	N	N	N		N	6010	120	2	2.04	820649890	138101	16.03	5890	6090	5800	7650	4130	5890	5943.11	0.00	0	12078	6450	6170	6020	5740	5590	6095	5665	85	1760	500	3650	10	1	17090379	1027	-1.28	1.64	12	0.81	-4703.00	3671.00	16500	20221012	-63.58	2780	20230314	116.19	12630	-52.41	20230420	2780	116.19	20230314	16500	-63.58	20221012	2780	116.19	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
137	20230707	090732	57	100.00	KOSPI		기계	N	N	N	N		N	6050	160	2	2.72	174834820	29458	3.42	5890	6090	5840	7650	4130	5890	5938.11	0.00	0	-1218	6450	6170	6020	5740	5590	6095	5665	85	1760	500	3650	10	1	17090379	1034	-1.29	1.65	12	0.17	-4703.00	3671.00	16500	20221012	-63.33	2780	20230314	117.63	12630	-52.10	20230420	2780	117.63	20230314	16500	-63.33	20221012	2780	117.63	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
138	20230706	160731	57	100.00	KOSPI		기계	N	N	N	N		N	5890	-170	5	-2.81	5214624160	857327	35.43	6070	6300	5870	7870	4250	6060	6082.47	0.00	0	-23574	6766	6412	5956	5602	5146	6590	5780	85	1810	500	3750	10	1	17090379	1007	-1.25	1.60	12	5.02	-4703.00	3671.00	16500	20221012	-64.30	2780	20230314	111.87	12630	-53.37	20230420	2780	111.87	20230314	16500	-64.30	20221012	2780	111.87	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
139	20230706	150732	57	100.00	KOSPI		기계	N	N	N	N		N	5910	-150	5	-2.48	5056750350	830496	34.32	6070	6300	5880	7870	4250	6060	6088.84	0.00	0	-28803	6766	6412	5956	5602	5146	6590	5780	85	1810	500	3750	10	1	17090379	1010	-1.26	1.61	12	4.86	-4703.00	3671.00	16500	20221012	-64.18	2780	20230314	112.59	12630	-53.21	20230420	2780	112.59	20230314	16500	-64.18	20221012	2780	112.59	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
140	20230706	140733	57	100.00	KOSPI		기계	N	N	N	N		N	5920	-140	5	-2.31	4805070780	787966	32.56	6070	6300	5880	7870	4250	6060	6098.08	0.00	0	-28564	6766	6412	5956	5602	5146	6590	5780	85	1810	500	3750	10	1	17090379	1012	-1.26	1.61	12	4.61	-4703.00	3671.00	16500	20221012	-64.12	2780	20230314	112.95	12630	-53.13	20230420	2780	112.95	20230314	16500	-64.12	20221012	2780	112.95	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
141	20230706	130732	57	100.00	KOSPI		기계	N	N	N	N		N	5980	-80	5	-1.32	4177980760	682550	28.20	6070	6300	5900	7870	4250	6060	6121.16	0.00	0	-26456	6766	6412	5956	5602	5146	6590	5780	85	1810	500	3750	10	1	17090379	1022	-1.27	1.63	12	3.99	-4703.00	3671.00	16500	20221012	-63.76	2780	20230314	115.11	12630	-52.65	20230420	2780	115.11	20230314	16500	-63.76	20221012	2780	115.11	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
142	20230706	120727	57	100.00	KOSPI		기계	N	N	N	N		N	6020	-40	5	-0.66	3747697940	610336	25.22	6070	6300	5980	7870	4250	6060	6140.42	0.00	0	-28143	6766	6412	5956	5602	5146	6590	5780	85	1810	500	3750	10	1	17090379	1029	-1.28	1.64	12	3.57	-4703.00	3671.00	16500	20221012	-63.52	2780	20230314	116.55	12630	-52.34	20230420	2780	116.55	20230314	16500	-63.52	20221012	2780	116.55	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
143	20230706	110736	57	100.00	KOSPI		기계	N	N	N	N		N	6140	80	2	1.32	3354057240	545379	22.54	6070	6300	6050	7870	4250	6060	6150.00	0.00	0	-27988	6766	6412	5956	5602	5146	6590	5780	85	1810	500	3750	10	1	17090379	1049	-1.31	1.67	12	3.19	-4703.00	3671.00	16500	20221012	-62.79	2780	20230314	120.86	12630	-51.39	20230420	2780	120.86	20230314	16500	-62.79	20221012	2780	120.86	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
144	20230706	100732	57	100.00	KOSPI		기계	N	N	N	N		N	6100	40	2	0.66	2633679580	427961	17.68	6070	6300	6050	7870	4250	6060	6154.08	0.00	0	-15747	6766	6412	5956	5602	5146	6590	5780	85	1810	500	3750	10	1	17090379	1043	-1.30	1.66	12	2.50	-4703.00	3671.00	16500	20221012	-63.03	2780	20230314	119.42	12630	-51.70	20230420	2780	119.42	20230314	16500	-63.03	20221012	2780	119.42	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
145	20230706	090731	57	100.00	KOSPI		기계	N	N	N	N		N	6130	70	2	1.16	668529910	109564	4.53	6070	6180	6050	7870	4250	6060	6101.83	0.00	0	-8343	6766	6412	5956	5602	5146	6590	5780	85	1810	500	3750	10	1	17090379	1048	-1.30	1.67	12	0.64	-4703.00	3671.00	16500	20221012	-62.85	2780	20230314	120.50	12630	-51.46	20230420	2780	120.50	20230314	16500	-62.85	20221012	2780	120.50	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
146	20230705	160728	57	100.00	KOSPI		기계	N	N	N	N		N	6060	450	2	8.02	14407043830	2398689	588.35	5600	6310	5500	7290	3930	5610	6006.18	0.00	0	5375	5930	5770	5660	5500	5390	5715	5445	85	1680	500	3470	10	1	17090379	1036	-1.29	1.65	12	14.04	-4703.00	3671.00	16500	20221012	-63.27	2780	20230314	117.99	12630	-52.02	20230420	2780	117.99	20230314	16500	-63.27	20221012	2780	117.99	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
147	20230705	150725	57	100.00	KOSPI		기계	N	N	N	N		N	6030	420	2	7.49	13929164020	2319800	569.00	5600	6310	5500	7290	3930	5610	6004.47	0.00	0	-4940	5930	5770	5660	5500	5390	5715	5445	85	1680	500	3470	10	1	17090379	1031	-1.28	1.64	12	13.57	-4703.00	3671.00	16500	20221012	-63.45	2780	20230314	116.91	12630	-52.26	20230420	2780	116.91	20230314	16500	-63.45	20221012	2780	116.91	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
148	20230705	140718	57	100.00	KOSPI		기계	N	N	N	N		N	6000	390	2	6.95	13299307970	2214716	543.22	5600	6310	5500	7290	3930	5610	6004.97	0.00	0	-15769	5930	5770	5660	5500	5390	5715	5445	85	1680	500	3470	10	1	17090379	1025	-1.28	1.63	12	12.96	-4703.00	3671.00	16500	20221012	-63.64	2780	20230314	115.83	12630	-52.49	20230420	2780	115.83	20230314	16500	-63.64	20221012	2780	115.83	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
149	20230705	130720	57	100.00	KOSPI		기계	N	N	N	N		N	6120	510	2	9.09	12364232760	2059793	505.23	5600	6310	5500	7290	3930	5610	6002.66	0.00	0	-1784	5930	5770	5660	5500	5390	5715	5445	85	1680	500	3470	10	1	17090379	1046	-1.30	1.67	12	12.05	-4703.00	3671.00	16500	20221012	-62.91	2780	20230314	120.14	12630	-51.54	20230420	2780	120.14	20230314	16500	-62.91	20221012	2780	120.14	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
150	20230705	120719	57	100.00	KOSPI		기계	N	N	N	N		N	6040	430	2	7.66	10648742740	1773575	435.02	5600	6310	5500	7290	3930	5610	6004.11	0.00	0	13935	5930	5770	5660	5500	5390	5715	5445	85	1680	500	3470	10	1	17090379	1032	-1.28	1.65	12	10.38	-4703.00	3671.00	16500	20221012	-63.39	2780	20230314	117.27	12630	-52.18	20230420	2780	117.27	20230314	16500	-63.39	20221012	2780	117.27	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
151	20230705	110727	57	100.00	KOSPI		기계	N	N	N	N		N	5710	100	2	1.78	1910102190	339580	83.29	5600	5760	5500	7290	3930	5610	5624.90	0.00	0	3318	5930	5770	5660	5500	5390	5715	5445	85	1680	500	3470	10	1	17090379	976	-1.21	1.56	12	1.99	-4703.00	3671.00	16500	20221012	-65.39	2780	20230314	105.40	12630	-54.79	20230420	2780	105.40	20230314	16500	-65.39	20221012	2780	105.40	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
152	20230705	100721	57	100.00	KOSPI		기계	N	N	N	N		N	5510	-100	5	-1.78	676153400	121999	29.92	5600	5610	5500	7290	3930	5610	5542.29	0.00	0	47	5930	5770	5660	5500	5390	5715	5445	85	1680	500	3470	10	1	17090379	942	-1.17	1.50	12	0.71	-4703.00	3671.00	16500	20221012	-66.61	2780	20230314	98.20	12630	-56.37	20230420	2780	98.20	20230314	16500	-66.61	20221012	2780	98.20	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
153	20230705	090719	57	100.00	KOSPI		기계	N	N	N	N		N	5590	-20	5	-0.36	129243600	23222	5.70	5600	5610	5530	7290	3930	5610	5565.57	0.00	0	7308	5930	5770	5660	5500	5390	5715	5445	85	1680	500	3470	10	1	17090379	955	-1.19	1.52	12	0.14	-4703.00	3671.00	16500	20221012	-66.12	2780	20230314	101.08	12630	-55.74	20230420	2780	101.08	20230314	16500	-66.12	20221012	2780	101.08	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
154	20230704	160717	57	100.00	KOSPI		기계	N	N	N	N		N	5610	-80	5	-1.41	2279649760	402421	63.22	5710	5820	5550	7390	3990	5690	5664.88	0.00	0	-55242	5943	5816	5613	5486	5283	5880	5550	85	1700	500	3520	10	1	17090379	959	-1.19	1.53	12	2.35	-4703.00	3671.00	16500	20221012	-66.00	2780	20230314	101.80	12630	-55.58	20230420	2780	101.80	20230314	16500	-66.00	20221012	2780	101.80	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
155	20230704	150708	57	100.00	KOSPI		기계	N	N	N	N		N	5630	-60	5	-1.05	2192167080	386832	60.77	5710	5820	5550	7390	3990	5690	5666.95	0.00	0	-54533	5943	5816	5613	5486	5283	5880	5550	85	1700	500	3520	10	1	17090379	962	-1.20	1.53	12	2.26	-4703.00	3671.00	16500	20221012	-65.88	2780	20230314	102.52	12630	-55.42	20230420	2780	102.52	20230314	16500	-65.88	20221012	2780	102.52	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
156	20230704	140714	57	100.00	KOSPI		기계	N	N	N	N		N	5630	-60	5	-1.05	2073481260	365697	57.45	5710	5820	5550	7390	3990	5690	5669.92	0.00	0	-50524	5943	5816	5613	5486	5283	5880	5550	85	1700	500	3520	10	1	17090379	962	-1.20	1.53	12	2.14	-4703.00	3671.00	16500	20221012	-65.88	2780	20230314	102.52	12630	-55.42	20230420	2780	102.52	20230314	16500	-65.88	20221012	2780	102.52	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
157	20230704	130703	57	100.00	KOSPI		기계	N	N	N	N		N	5610	-80	5	-1.41	1948132240	343373	53.94	5710	5820	5550	7390	3990	5690	5673.49	0.00	0	-50482	5943	5816	5613	5486	5283	5880	5550	85	1700	500	3520	10	1	17090379	959	-1.19	1.53	12	2.01	-4703.00	3671.00	16500	20221012	-66.00	2780	20230314	101.80	12630	-55.58	20230420	2780	101.80	20230314	16500	-66.00	20221012	2780	101.80	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
158	20230704	120711	57	100.00	KOSPI		기계	N	N	N	N		N	5610	-80	5	-1.41	1827409050	321848	50.56	5710	5820	5550	7390	3990	5690	5677.85	0.00	0	-46715	5943	5816	5613	5486	5283	5880	5550	85	1700	500	3520	10	1	17090379	959	-1.19	1.53	12	1.88	-4703.00	3671.00	16500	20221012	-66.00	2780	20230314	101.80	12630	-55.58	20230420	2780	101.80	20230314	16500	-66.00	20221012	2780	101.80	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
159	20230704	110706	57	100.00	KOSPI		기계	N	N	N	N		N	5640	-50	5	-0.88	1609131920	283018	44.46	5710	5820	5550	7390	3990	5690	5685.61	0.00	0	-41517	5943	5816	5613	5486	5283	5880	5550	85	1700	500	3520	10	1	17090379	964	-1.20	1.54	12	1.66	-4703.00	3671.00	16500	20221012	-65.82	2780	20230314	102.88	12630	-55.34	20230420	2780	102.88	20230314	16500	-65.82	20221012	2780	102.88	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
160	20230704	100704	57	100.00	KOSPI		기계	N	N	N	N		N	5740	50	2	0.88	1100915080	193275	30.36	5710	5820	5550	7390	3990	5690	5696.12	0.00	0	-11481	5943	5816	5613	5486	5283	5880	5550	85	1700	500	3520	10	1	17090379	981	-1.22	1.56	12	1.13	-4703.00	3671.00	16500	20221012	-65.21	2780	20230314	106.47	12630	-54.55	20230420	2780	106.47	20230314	16500	-65.21	20221012	2780	106.47	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
161	20230704	090702	57	100.00	KOSPI		기계	N	N	N	N		N	5570	-120	5	-2.11	214852850	38144	5.99	5710	5720	5550	7390	3990	5690	5632.01	0.00	0	-12402	5943	5816	5613	5486	5283	5880	5550	85	1700	500	3520	10	1	17090379	952	-1.18	1.52	12	0.22	-4703.00	3671.00	16500	20221012	-66.24	2780	20230314	100.36	12630	-55.90	20230420	2780	100.36	20230314	16500	-66.24	20221012	2780	100.36	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
162	20230703	160655	57	100.00	KOSPI		기계	N	N	N	N		N	5690	150	2	2.71	3549915980	628722	64.61	5540	5740	5410	7200	3880	5540	5646.18	0.00	0	-73131	5953	5746	5573	5366	5193	5660	5280	85	1660	500	3430	10	1	17090379	972	-1.21	1.55	12	3.68	-4703.00	3671.00	16500	20221012	-65.52	2780	20230314	104.68	12630	-54.95	20230420	2780	104.68	20230314	16500	-65.52	20221012	2780	104.68	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
163	20230703	150704	57	100.00	KOSPI		기계	N	N	N	N		N	5660	120	2	2.17	3414527820	604877	62.16	5540	5740	5410	7200	3880	5540	5645.05	0.00	0	-74469	5953	5746	5573	5366	5193	5660	5280	85	1660	500	3430	10	1	17090379	967	-1.20	1.54	12	3.54	-4703.00	3671.00	16500	20221012	-65.70	2780	20230314	103.60	12630	-55.19	20230420	2780	103.60	20230314	16500	-65.70	20221012	2780	103.60	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
164	20230703	140702	57	100.00	KOSPI		기계	N	N	N	N		N	5660	120	2	2.17	3309374110	586302	60.25	5540	5740	5410	7200	3880	5540	5644.54	0.00	0	-74565	5953	5746	5573	5366	5193	5660	5280	85	1660	500	3430	10	1	17090379	967	-1.20	1.54	12	3.43	-4703.00	3671.00	16500	20221012	-65.70	2780	20230314	103.60	12630	-55.19	20230420	2780	103.60	20230314	16500	-65.70	20221012	2780	103.60	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
165	20230703	130657	57	100.00	KOSPI		기계	N	N	N	N		N	5660	120	2	2.17	3045227110	539622	55.45	5540	5740	5410	7200	3880	5540	5643.32	0.00	0	-71833	5953	5746	5573	5366	5193	5660	5280	85	1660	500	3430	10	1	17090379	967	-1.20	1.54	12	3.16	-4703.00	3671.00	16500	20221012	-65.70	2780	20230314	103.60	12630	-55.19	20230420	2780	103.60	20230314	16500	-65.70	20221012	2780	103.60	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
166	20230703	120705	57	100.00	KOSPI		기계	N	N	N	N		N	5640	100	2	1.81	2714048040	481232	49.45	5540	5740	5410	7200	3880	5540	5639.85	0.00	0	-63556	5953	5746	5573	5366	5193	5660	5280	85	1660	500	3430	10	1	17090379	964	-1.20	1.54	12	2.82	-4703.00	3671.00	16500	20221012	-65.82	2780	20230314	102.88	12630	-55.34	20230420	2780	102.88	20230314	16500	-65.82	20221012	2780	102.88	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
167	20230703	110659	57	100.00	KOSPI		기계	N	N	N	N		N	5680	140	2	2.53	2339399800	415311	42.68	5540	5740	5410	7200	3880	5540	5632.95	0.00	0	-60912	5953	5746	5573	5366	5193	5660	5280	85	1660	500	3430	10	1	17090379	971	-1.21	1.55	12	2.43	-4703.00	3671.00	16500	20221012	-65.58	2780	20230314	104.32	12630	-55.03	20230420	2780	104.32	20230314	16500	-65.58	20221012	2780	104.32	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
168	20230703	100648	57	100.00	KOSPI		기계	N	N	N	N		N	5690	150	2	2.71	1776569050	315953	32.47	5540	5740	5410	7200	3880	5540	5622.97	0.00	0	-41341	5953	5746	5573	5366	5193	5660	5280	85	1660	500	3430	10	1	17090379	972	-1.21	1.55	12	1.85	-4703.00	3671.00	16500	20221012	-65.52	2780	20230314	104.68	12630	-54.95	20230420	2780	104.68	20230314	16500	-65.52	20221012	2780	104.68	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N
169	20230703	090656	57	100.00	KOSPI		기계	N	N	N	N		N	5580	40	2	0.72	273713790	49726	5.11	5540	5580	5410	7200	3880	5540	5504.23	0.00	0	-4598	5953	5746	5573	5366	5193	5660	5280	85	1660	500	3430	10	1	17090379	954	-1.19	1.52	12	0.29	-4703.00	3671.00	16500	20221012	-66.18	2780	20230314	100.72	12630	-55.82	20230420	2780	100.72	20230314	16500	-66.18	20221012	2780	100.72	20230314	0.00	N	145210	500	85 억		0	N	N	0	N	00	N