KissMeData/004380/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	160155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12150	200	2	1.67	354285850	29245	138.52	12000	12380	11840	15530	8370	11950	12114.25	34.38	0	6206	12250	12100	11850	11700	11450	12175	11775	105	3580	500	8600	10	1	21000000	2552	15.32	1.21	12	0.14	793.00	10079.00	18140	20230322	-33.02	10800	20221013	12.50	18140	-33.02	20230322	11240	8.10	20230727	18140	-33.02	20230322	10800	12.50	20221013	1.13	N	004380	500	105 억		7219761	N	N	4	N	00	N
3	20230731	150155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12200	250	2	2.09	334575630	27623	130.83	12000	12380	11840	15530	8370	11950	12112.21	34.38	0	5972	12250	12100	11850	11700	11450	12175	11775	105	3580	500	8600	10	1	21000000	2562	15.38	1.21	12	0.13	793.00	10079.00	18140	20230322	-32.75	10800	20221013	12.96	18140	-32.75	20230322	11240	8.54	20230727	18140	-32.75	20230322	10800	12.96	20221013	1.13	N	004380	500	105 억		7219761	N	N	11	N	00	N
4	20230731	140156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12170	220	2	1.84	314097190	25942	122.87	12000	12380	11840	15530	8370	11950	12107.67	34.38	0	6185	12250	12100	11850	11700	11450	12175	11775	105	3580	500	8600	10	1	21000000	2556	15.35	1.21	12	0.12	793.00	10079.00	18140	20230322	-32.91	10800	20221013	12.69	18140	-32.91	20230322	11240	8.27	20230727	18140	-32.91	20230322	10800	12.69	20221013	1.13	N	004380	500	105 억		7219761	N	N	11	N	00	N
5	20230731	130155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12150	200	2	1.67	289802630	23933	113.36	12000	12380	11840	15530	8370	11950	12108.91	34.38	0	7066	12250	12100	11850	11700	11450	12175	11775	105	3580	500	8600	10	1	21000000	2552	15.32	1.21	12	0.11	793.00	10079.00	18140	20230322	-33.02	10800	20221013	12.50	18140	-33.02	20230322	11240	8.10	20230727	18140	-33.02	20230322	10800	12.50	20221013	1.13	N	004380	500	105 억		7219761	N	N	11	N	00	N
6	20230731	120158	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12220	270	2	2.26	254609230	21030	99.61	12000	12380	11840	15530	8370	11950	12106.95	34.38	0	6408	12250	12100	11850	11700	11450	12175	11775	105	3580	500	8600	10	1	21000000	2566	15.41	1.21	12	0.10	793.00	10079.00	18140	20230322	-32.64	10800	20221013	13.15	18140	-32.64	20230322	11240	8.72	20230727	18140	-32.64	20230322	10800	13.15	20221013	1.13	N	004380	500	105 억		7219761	N	N	11	N	00	N
7	20230731	110157	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12240	290	2	2.43	243399340	20112	95.26	12000	12380	11840	15530	8370	11950	12102.19	34.38	0	6526	12250	12100	11850	11700	11450	12175	11775	105	3580	500	8600	10	1	21000000	2570	15.44	1.21	12	0.10	793.00	10079.00	18140	20230322	-32.52	10800	20221013	13.33	18140	-32.52	20230322	11240	8.90	20230727	18140	-32.52	20230322	10800	13.33	20221013	1.13	N	004380	500	105 억		7219761	N	N	11	N	00	N
8	20230731	100156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12150	200	2	1.67	116128920	9686	45.88	12000	12150	11840	15530	8370	11950	11989.36	34.38	0	3044	12250	12100	11850	11700	11450	12175	11775	105	3580	500	8600	10	1	21000000	2552	15.32	1.21	12	0.05	793.00	10079.00	18140	20230322	-33.02	10800	20221013	12.50	18140	-33.02	20230322	11240	8.10	20230727	18140	-33.02	20230322	10800	12.50	20221013	1.13	N	004380	500	105 억		7219761	N	N	11	N	00	N
9	20230731	090155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11980	30	2	0.25	1055970	88	0.42	12000	12000	11980	15530	8370	11950	11999.66	34.38	0	-31	12250	12100	11850	11700	11450	12175	11775	105	3580	500	8600	10	1	21000000	2516	15.11	1.19	12	0.00	793.00	10079.00	18140	20230322	-33.96	10800	20221013	10.93	18140	-33.96	20230322	11240	6.58	20230727	18140	-33.96	20230322	10800	10.93	20221013	1.13	N	004380	500	105 억		7219761	N	N	11	N	00	N
10	20230728	160155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11950	140	2	1.19	249918880	21054	35.52	11760	12000	11600	15350	8270	11810	11870.25	34.35	0	5897	12976	12392	11816	11232	10656	12685	11525	105	3540	500	8500	10	1	21000000	2510	15.07	1.19	12	0.10	793.00	10079.00	18140	20230322	-34.12	10800	20221013	10.65	18140	-34.12	20230322	11240	6.32	20230727	18140	-34.12	20230322	10800	10.65	20221013	1.17	N	004380	500	105 억		7213048	N	N	11	N	00	N
11	20230728	150155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11980	170	2	1.44	235473010	19844	33.48	11760	12000	11600	15350	8270	11810	11866.21	34.35	0	5664	12976	12392	11816	11232	10656	12685	11525	105	3540	500	8500	10	1	21000000	2516	15.11	1.19	12	0.09	793.00	10079.00	18140	20230322	-33.96	10800	20221013	10.93	18140	-33.96	20230322	11240	6.58	20230727	18140	-33.96	20230322	10800	10.93	20221013	1.17	N	004380	500	105 억		7213048	N	N	1	N	00	N
12	20230728	140155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11950	140	2	1.19	209648020	17682	29.83	11760	12000	11600	15350	8270	11810	11856.58	34.35	0	6263	12976	12392	11816	11232	10656	12685	11525	105	3540	500	8500	10	1	21000000	2510	15.07	1.19	12	0.08	793.00	10079.00	18140	20230322	-34.12	10800	20221013	10.65	18140	-34.12	20230322	11240	6.32	20230727	18140	-34.12	20230322	10800	10.65	20221013	1.17	N	004380	500	105 억		7213048	N	N	1	N	00	N
13	20230728	130155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11970	160	2	1.35	188648080	15927	26.87	11760	12000	11600	15350	8270	11810	11844.55	34.35	0	6310	12976	12392	11816	11232	10656	12685	11525	105	3540	500	8500	10	1	21000000	2514	15.09	1.19	12	0.08	793.00	10079.00	18140	20230322	-34.01	10800	20221013	10.83	18140	-34.01	20230322	11240	6.49	20230727	18140	-34.01	20230322	10800	10.83	20221013	1.17	N	004380	500	105 억		7213048	N	N	1	N	00	N
14	20230728	120155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11890	80	2	0.68	164243970	13887	23.43	11760	11930	11600	15350	8270	11810	11827.17	34.35	0	5928	12976	12392	11816	11232	10656	12685	11525	105	3540	500	8500	10	1	21000000	2497	14.99	1.18	12	0.07	793.00	10079.00	18140	20230322	-34.45	10800	20221013	10.09	18140	-34.45	20230322	11240	5.78	20230727	18140	-34.45	20230322	10800	10.09	20221013	1.17	N	004380	500	105 억		7213048	N	N	1	N	00	N
15	20230728	110155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11920	110	2	0.93	138939660	11762	19.84	11760	11930	11600	15350	8270	11810	11812.59	34.35	0	4835	12976	12392	11816	11232	10656	12685	11525	105	3540	500	8500	10	1	21000000	2503	15.03	1.18	12	0.06	793.00	10079.00	18140	20230322	-34.29	10800	20221013	10.37	18140	-34.29	20230322	11240	6.05	20230727	18140	-34.29	20230322	10800	10.37	20221013	1.17	N	004380	500	105 억		7213048	N	N	1	N	00	N
16	20230728	100155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11730	-80	5	-0.68	105826740	8978	15.15	11760	11920	11600	15350	8270	11810	11787.34	34.35	0	2894	12976	12392	11816	11232	10656	12685	11525	105	3540	500	8500	10	1	21000000	2463	14.79	1.16	12	0.04	793.00	10079.00	18140	20230322	-35.34	10800	20221013	8.61	18140	-35.34	20230322	11240	4.36	20230727	18140	-35.34	20230322	10800	8.61	20221013	1.17	N	004380	500	105 억		7213048	N	N	1	N	00	N
17	20230728	090155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11740	-70	5	-0.59	3291800	280	0.47	11760	11760	11740	15350	8270	11810	11756.43	34.35	0	0	12976	12392	11816	11232	10656	12685	11525	105	3540	500	8500	10	1	21000000	2465	14.80	1.16	12	0.00	793.00	10079.00	18140	20230322	-35.28	10800	20221013	8.70	18140	-35.28	20230322	11240	4.45	20230727	18140	-35.28	20230322	10800	8.70	20221013	1.17	N	004380	500	105 억		7213048	N	N	1	N	00	N
18	20230727	160156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11810	100	2	0.85	704216980	59068	70.38	11650	12400	11240	15220	8200	11710	11922.29	34.33	597	612	12510	12110	11710	11310	10910	11910	11110	105	3510	500	8430	10	1	21000000	2480	14.89	1.17	12	0.28	793.00	10079.00	18140	20230322	-34.90	10800	20221013	9.35	18140	-34.90	20230322	11240	5.07	20230727	18140	-34.90	20230322	10800	9.35	20221013	1.18	N	004380	500	105 억		7209672	N	N	1	N	00	N
19	20230727	150154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11780	70	2	0.60	675531690	56636	67.48	11650	12400	11240	15220	8200	11710	11927.60	34.33	597	666	12510	12110	11710	11310	10910	11910	11110	105	3510	500	8430	10	1	21000000	2474	14.85	1.17	12	0.27	793.00	10079.00	18140	20230322	-35.06	10800	20221013	9.07	18140	-35.06	20230322	11240	4.80	20230727	18140	-35.06	20230322	10800	9.07	20221013	1.18	N	004380	500	105 억		7209672	N	N	0	N	00	N
20	20230727	140154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11860	150	2	1.28	642780520	53861	64.17	11650	12400	11240	15220	8200	11710	11934.06	34.33	597	533	12510	12110	11710	11310	10910	11910	11110	105	3510	500	8430	10	1	21000000	2491	14.96	1.18	12	0.26	793.00	10079.00	18140	20230322	-34.62	10800	20221013	9.81	18140	-34.62	20230322	11240	5.52	20230727	18140	-34.62	20230322	10800	9.81	20221013	1.18	N	004380	500	105 억		7209672	N	N	0	N	00	N
21	20230727	130155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11860	150	2	1.28	633956780	53116	63.29	11650	12400	11240	15220	8200	11710	11935.33	34.33	597	476	12510	12110	11710	11310	10910	11910	11110	105	3510	500	8430	10	1	21000000	2491	14.96	1.18	12	0.25	793.00	10079.00	18140	20230322	-34.62	10800	20221013	9.81	18140	-34.62	20230322	11240	5.52	20230727	18140	-34.62	20230322	10800	9.81	20221013	1.18	N	004380	500	105 억		7209672	N	N	0	N	00	N
22	20230727	120156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11990	280	2	2.39	487259320	40747	48.55	11650	12400	11240	15220	8200	11710	11958.16	34.33	597	-451	12510	12110	11710	11310	10910	11910	11110	105	3510	500	8430	10	1	21000000	2518	15.12	1.19	12	0.19	793.00	10079.00	18140	20230322	-33.90	10800	20221013	11.02	18140	-33.90	20230322	11240	6.67	20230727	18140	-33.90	20230322	10800	11.02	20221013	1.18	N	004380	500	105 억		7209672	N	N	0	N	00	N
23	20230727	110154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12020	310	2	2.65	466141600	38985	46.45	11650	12400	11240	15220	8200	11710	11956.95	34.33	597	-498	12510	12110	11710	11310	10910	11910	11110	105	3510	500	8430	10	1	21000000	2524	15.16	1.19	12	0.19	793.00	10079.00	18140	20230322	-33.74	10800	20221013	11.30	18140	-33.74	20230322	11240	6.94	20230727	18140	-33.74	20230322	10800	11.30	20221013	1.18	N	004380	500	105 억		7209672	N	N	0	N	00	N
24	20230727	100155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11940	230	2	1.96	356823600	29888	35.61	11650	12400	11240	15220	8200	11710	11938.69	34.33	597	86	12510	12110	11710	11310	10910	11910	11110	105	3510	500	8430	10	1	21000000	2507	15.06	1.18	12	0.14	793.00	10079.00	18140	20230322	-34.18	10800	20221013	10.56	18140	-34.18	20230322	11240	6.23	20230727	18140	-34.18	20230322	10800	10.56	20221013	1.18	N	004380	500	105 억		7209672	N	N	0	N	00	N
25	20230727	090155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11710	0	3	0.00	5339170	457	0.54	11650	11710	11650	15220	8200	11710	11683.09	34.33	597	271	12510	12110	11710	11310	10910	11910	11110	105	3510	500	8430	10	1	21000000	2459	14.77	1.16	12	0.00	793.00	10079.00	18140	20230322	-35.45	10800	20221013	8.43	18140	-35.45	20230322	11310	3.54	20230726	18140	-35.45	20230322	10800	8.43	20221013	1.18	N	004380	500	105 억		7209672	N	N	0	N	00	N
26	20230726	160153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11710	-390	5	-3.22	972432900	83527	119.03	12100	12110	11310	15730	8470	12100	11641.70	34.33	0	9753	12753	12426	12193	11866	11633	12310	11750	105	3630	500	8710	10	1	21000000	2459	14.77	1.16	12	0.40	793.00	10079.00	18140	20230322	-35.45	10800	20221013	8.43	18140	-35.45	20230322	11310	3.54	20230726	18140	-35.45	20230322	10800	8.43	20221013	1.17	N	004380	500	105 억		7209075	N	N	0	N	00	N
27	20230726	150156	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11670	-430	5	-3.55	908309800	78024	111.19	12100	12110	11310	15730	8470	12100	11641.42	34.33	0	11500	12753	12426	12193	11866	11633	12310	11750	105	3630	500	8710	10	1	21000000	2451	14.72	1.16	12	0.37	793.00	10079.00	18140	20230322	-35.67	10800	20221013	8.06	18140	-35.67	20230322	11310	3.18	20230726	18140	-35.67	20230322	10800	8.06	20221013	1.17	N	004380	500	105 억		7209075	N	N	0	N	00	N
28	20230726	140155	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11620	-480	5	-3.97	822479290	70671	100.71	12100	12110	11310	15730	8470	12100	11638.14	34.33	0	6815	12753	12426	12193	11866	11633	12310	11750	105	3630	500	8710	10	1	21000000	2440	14.65	1.15	12	0.34	793.00	10079.00	18140	20230322	-35.94	10800	20221013	7.59	18140	-35.94	20230322	11310	2.74	20230726	18140	-35.94	20230322	10800	7.59	20221013	1.17	N	004380	500	105 억		7209075	N	N	0	N	00	N
29	20230726	130153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11630	-470	5	-3.88	740693210	63643	90.69	12100	12110	11310	15730	8470	12100	11638.25	34.33	0	2943	12753	12426	12193	11866	11633	12310	11750	105	3630	500	8710	10	1	21000000	2442	14.67	1.15	12	0.30	793.00	10079.00	18140	20230322	-35.89	10800	20221013	7.69	18140	-35.89	20230322	11310	2.83	20230726	18140	-35.89	20230322	10800	7.69	20221013	1.17	N	004380	500	105 억		7209075	N	N	0	N	00	N
30	20230726	120154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11710	-390	5	-3.22	678179920	58274	83.04	12100	12110	11310	15730	8470	12100	11637.78	34.33	0	1598	12753	12426	12193	11866	11633	12310	11750	105	3630	500	8710	10	1	21000000	2459	14.77	1.16	12	0.28	793.00	10079.00	18140	20230322	-35.45	10800	20221013	8.43	18140	-35.45	20230322	11310	3.54	20230726	18140	-35.45	20230322	10800	8.43	20221013	1.17	N	004380	500	105 억		7209075	N	N	0	N	00	N
31	20230726	110153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11480	-620	5	-5.12	555749380	47655	67.91	12100	12110	11310	15730	8470	12100	11661.93	34.33	0	-33	12753	12426	12193	11866	11633	12310	11750	105	3630	500	8710	10	1	21000000	2411	14.48	1.14	12	0.23	793.00	10079.00	18140	20230322	-36.71	10800	20221013	6.30	18140	-36.71	20230322	11310	1.50	20230726	18140	-36.71	20230322	10800	6.30	20221013	1.17	N	004380	500	105 억		7209075	N	N	0	N	00	N
32	20230726	100154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11710	-390	5	-3.22	259337280	21989	31.33	12100	12110	11680	15730	8470	12100	11793.96	34.33	0	426	12753	12426	12193	11866	11633	12310	11750	105	3630	500	8710	10	1	21000000	2459	14.77	1.16	12	0.10	793.00	10079.00	18140	20230322	-35.45	10800	20221013	8.43	18140	-35.45	20230322	11350	3.17	20230103	18140	-35.45	20230322	10800	8.43	20221013	1.17	N	004380	500	105 억		7209075	N	N	0	N	00	N
33	20230726	090154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12060	-40	5	-0.33	15712600	1298	1.85	12100	12110	12060	15730	8470	12100	12105.24	34.33	0	-695	12753	12426	12193	11866	11633	12310	11750	105	3630	500	8710	10	1	21000000	2533	15.21	1.20	12	0.01	793.00	10079.00	18140	20230322	-33.52	10800	20221013	11.67	18140	-33.52	20230322	11350	6.26	20230103	18140	-33.52	20230322	10800	11.67	20221013	1.17	N	004380	500	105 억		7209075	N	N	0	N	00	N
34	20230725	160153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12100	-430	5	-3.43	849281160	70009	166.99	12500	12520	11960	16280	8780	12530	12130.52	34.36	0	-7800	13136	12832	12676	12372	12216	12755	12295	105	3750	500	9020	10	1	21000000	2541	15.26	1.20	12	0.33	793.00	10079.00	18140	20230322	-33.30	10800	20221013	12.04	18140	-33.30	20230322	11350	6.61	20230103	18140	-33.30	20230322	10800	12.04	20221013	1.17	N	004380	500	105 억		7216416	N	N	0	N	00	N
35	20230725	150152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12120	-410	5	-3.27	821023360	67673	161.41	12500	12520	11960	16280	8780	12530	12131.67	34.36	0	-7717	13136	12832	12676	12372	12216	12755	12295	105	3750	500	9020	10	1	21000000	2545	15.28	1.20	12	0.32	793.00	10079.00	18140	20230322	-33.19	10800	20221013	12.22	18140	-33.19	20230322	11350	6.78	20230103	18140	-33.19	20230322	10800	12.22	20221013	1.17	N	004380	500	105 억		7216416	N	N	0	N	00	N
36	20230725	140153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12080	-450	5	-3.59	728968610	60058	143.25	12500	12520	11960	16280	8780	12530	12137.14	34.36	0	-7079	13136	12832	12676	12372	12216	12755	12295	105	3750	500	9020	10	1	21000000	2537	15.23	1.20	12	0.29	793.00	10079.00	18140	20230322	-33.41	10800	20221013	11.85	18140	-33.41	20230322	11350	6.43	20230103	18140	-33.41	20230322	10800	11.85	20221013	1.17	N	004380	500	105 억		7216416	N	N	0	N	00	N
37	20230725	130154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12100	-430	5	-3.43	651178070	53620	127.90	12500	12520	11960	16280	8780	12530	12143.65	34.36	0	-6658	13136	12832	12676	12372	12216	12755	12295	105	3750	500	9020	10	1	21000000	2541	15.26	1.20	12	0.26	793.00	10079.00	18140	20230322	-33.30	10800	20221013	12.04	18140	-33.30	20230322	11350	6.61	20230103	18140	-33.30	20230322	10800	12.04	20221013	1.17	N	004380	500	105 억		7216416	N	N	0	N	00	N
38	20230725	120154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12120	-410	5	-3.27	599849110	49387	117.80	12500	12520	11960	16280	8780	12530	12145.17	34.36	0	-6275	13136	12832	12676	12372	12216	12755	12295	105	3750	500	9020	10	1	21000000	2545	15.28	1.20	12	0.24	793.00	10079.00	18140	20230322	-33.19	10800	20221013	12.22	18140	-33.19	20230322	11350	6.78	20230103	18140	-33.19	20230322	10800	12.22	20221013	1.17	N	004380	500	105 억		7216416	N	N	0	N	00	N
39	20230725	110153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12090	-440	5	-3.51	527929370	43449	103.64	12500	12520	11960	16280	8780	12530	12149.75	34.36	0	-6162	13136	12832	12676	12372	12216	12755	12295	105	3750	500	9020	10	1	21000000	2539	15.25	1.20	12	0.21	793.00	10079.00	18140	20230322	-33.35	10800	20221013	11.94	18140	-33.35	20230322	11350	6.52	20230103	18140	-33.35	20230322	10800	11.94	20221013	1.17	N	004380	500	105 억		7216416	N	N	0	N	00	N
40	20230725	100154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12140	-390	5	-3.11	272702320	22285	53.15	12500	12520	12050	16280	8780	12530	12235.82	34.36	0	-3226	13136	12832	12676	12372	12216	12755	12295	105	3750	500	9020	10	1	21000000	2549	15.31	1.20	12	0.11	793.00	10079.00	18140	20230322	-33.08	10800	20221013	12.41	18140	-33.08	20230322	11350	6.96	20230103	18140	-33.08	20230322	10800	12.41	20221013	1.17	N	004380	500	105 억		7216416	N	N	0	N	00	N
41	20230725	090153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12500	-30	5	-0.24	2115280	169	0.40	12500	12520	12500	16280	8780	12530	12500.26	34.36	0	-1	13136	12832	12676	12372	12216	12755	12295	105	3750	500	9020	10	1	21000000	2625	15.76	1.24	12	0.00	793.00	10079.00	18140	20230322	-31.09	10800	20221013	15.74	18140	-31.09	20230322	11350	10.13	20230103	18140	-31.09	20230322	10800	15.74	20221013	1.17	N	004380	500	105 억		7216416	N	N	0	N	00	N
42	20230724	160153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12530	-430	5	-3.32	529320550	41858	116.85	12980	12980	12520	16840	9080	12960	12645.75	34.43	0	-13369	13360	13160	13040	12840	12720	13260	12940	105	3880	500	9330	10	1	21000000	2631	15.80	1.24	12	0.20	793.00	10079.00	18140	20230322	-30.93	10800	20221013	16.02	18140	-30.93	20230322	11350	10.40	20230103	18140	-30.93	20230322	10800	16.02	20221013	1.19	N	004380	500	105 억		7230136	N	N	0	N	00	N
43	20230724	150152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12540	-420	5	-3.24	504878720	39909	111.41	12980	12980	12520	16840	9080	12960	12650.75	34.43	0	-13162	13360	13160	13040	12840	12720	13260	12940	105	3880	500	9330	10	1	21000000	2633	15.81	1.24	12	0.19	793.00	10079.00	18140	20230322	-30.87	10800	20221013	16.11	18140	-30.87	20230322	11350	10.48	20230103	18140	-30.87	20230322	10800	16.11	20221013	1.19	N	004380	500	105 억		7230136	N	N	0	N	00	N
44	20230724	140150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	-370	5	-2.85	394444560	31112	86.85	12980	12980	12570	16840	9080	12960	12678.21	34.43	0	-13419	13360	13160	13040	12840	12720	13260	12940	105	3880	500	9330	10	1	21000000	2644	15.88	1.25	12	0.15	793.00	10079.00	18140	20230322	-30.60	10800	20221013	16.57	18140	-30.60	20230322	11350	10.93	20230103	18140	-30.60	20230322	10800	16.57	20221013	1.19	N	004380	500	105 억		7230136	N	N	0	N	00	N
45	20230724	130153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12620	-340	5	-2.62	353068780	27832	77.70	12980	12980	12570	16840	9080	12960	12685.71	34.43	0	-11211	13360	13160	13040	12840	12720	13260	12940	105	3880	500	9330	10	1	21000000	2650	15.91	1.25	12	0.13	793.00	10079.00	18140	20230322	-30.43	10800	20221013	16.85	18140	-30.43	20230322	11350	11.19	20230103	18140	-30.43	20230322	10800	16.85	20221013	1.19	N	004380	500	105 억		7230136	N	N	0	N	00	N
46	20230724	120152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	-380	5	-2.93	335504490	26439	73.81	12980	12980	12570	16840	9080	12960	12689.76	34.43	0	-10980	13360	13160	13040	12840	12720	13260	12940	105	3880	500	9330	10	1	21000000	2642	15.86	1.25	12	0.13	793.00	10079.00	18140	20230322	-30.65	10800	20221013	16.48	18140	-30.65	20230322	11350	10.84	20230103	18140	-30.65	20230322	10800	16.48	20221013	1.19	N	004380	500	105 억		7230136	N	N	0	N	00	N
47	20230724	110153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12670	-290	5	-2.24	199657630	15672	43.75	12980	12980	12630	16840	9080	12960	12739.77	34.43	0	-7786	13360	13160	13040	12840	12720	13260	12940	105	3880	500	9330	10	1	21000000	2661	15.98	1.26	12	0.07	793.00	10079.00	18140	20230322	-30.15	10800	20221013	17.31	18140	-30.15	20230322	11350	11.63	20230103	18140	-30.15	20230322	10800	17.31	20221013	1.19	N	004380	500	105 억		7230136	N	N	0	N	00	N
48	20230724	100151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12650	-310	5	-2.39	158287650	12413	34.65	12980	12980	12630	16840	9080	12960	12751.76	34.43	0	-6547	13360	13160	13040	12840	12720	13260	12940	105	3880	500	9330	10	1	21000000	2657	15.95	1.26	12	0.06	793.00	10079.00	18140	20230322	-30.26	10800	20221013	17.13	18140	-30.26	20230322	11350	11.45	20230103	18140	-30.26	20230322	10800	17.13	20221013	1.19	N	004380	500	105 억		7230136	N	N	0	N	00	N
49	20230724	090152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12910	-50	5	-0.39	23675390	1827	5.10	12980	12980	12910	16840	9080	12960	12958.62	34.43	0	-1754	13360	13160	13040	12840	12720	13260	12940	105	3880	500	9330	10	1	21000000	2711	16.28	1.28	12	0.01	793.00	10079.00	18140	20230322	-28.83	10800	20221013	19.54	18140	-28.83	20230322	11350	13.74	20230103	18140	-28.83	20230322	10800	19.54	20221013	1.19	N	004380	500	105 억		7230136	N	N	0	N	00	N
50	20230721	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12960	-130	5	-0.99	467360720	35717	61.16	12950	13240	12920	17010	9170	13090	13085.12	34.45	0	-4570	13450	13270	12910	12730	12370	13360	12820	105	3920	500	9420	10	1	21000000	2722	16.34	1.29	12	0.17	793.00	10079.00	18140	20230322	-28.56	10800	20221013	20.00	18140	-28.56	20230322	11350	14.19	20230103	18140	-28.56	20230322	10800	20.00	20221013	1.19	N	004380	500	105 억		7235266	N	N	9	N	00	N
51	20230721	150153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12990	-100	5	-0.76	449527780	34341	58.80	12950	13240	12920	17010	9170	13090	13090.12	34.45	0	-4138	13450	13270	12910	12730	12370	13360	12820	105	3920	500	9420	10	1	21000000	2728	16.38	1.29	12	0.16	793.00	10079.00	18140	20230322	-28.39	10800	20221013	20.28	18140	-28.39	20230322	11350	14.45	20230103	18140	-28.39	20230322	10800	20.28	20221013	1.19	N	004380	500	105 억		7235266	N	N	9	N	00	N
52	20230721	140151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12960	-130	5	-0.99	416816480	31815	54.48	12950	13240	12920	17010	9170	13090	13101.26	34.45	0	-3098	13450	13270	12910	12730	12370	13360	12820	105	3920	500	9420	10	1	21000000	2722	16.34	1.29	12	0.15	793.00	10079.00	18140	20230322	-28.56	10800	20221013	20.00	18140	-28.56	20230322	11350	14.19	20230103	18140	-28.56	20230322	10800	20.00	20221013	1.19	N	004380	500	105 억		7235266	N	N	9	N	00	N
53	20230721	130151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12990	-100	5	-0.76	381269530	29076	49.79	12950	13240	12920	17010	9170	13090	13112.86	34.45	0	-2215	13450	13270	12910	12730	12370	13360	12820	105	3920	500	9420	10	1	21000000	2728	16.38	1.29	12	0.14	793.00	10079.00	18140	20230322	-28.39	10800	20221013	20.28	18140	-28.39	20230322	11350	14.45	20230103	18140	-28.39	20230322	10800	20.28	20221013	1.19	N	004380	500	105 억		7235266	N	N	9	N	00	N
54	20230721	120153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13200	110	2	0.84	328257450	25018	42.84	12950	13240	12920	17010	9170	13090	13120.85	34.45	0	-643	13450	13270	12910	12730	12370	13360	12820	105	3920	500	9420	10	1	21000000	2772	16.65	1.31	12	0.12	793.00	10079.00	18140	20230322	-27.23	10800	20221013	22.22	18140	-27.23	20230322	11350	16.30	20230103	18140	-27.23	20230322	10800	22.22	20221013	1.19	N	004380	500	105 억		7235266	N	N	9	N	00	N
55	20230721	110153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13120	30	2	0.23	176034900	13472	23.07	12950	13150	12920	17010	9170	13090	13066.72	34.45	0	600	13450	13270	12910	12730	12370	13360	12820	105	3920	500	9420	10	1	21000000	2755	16.54	1.30	12	0.06	793.00	10079.00	18140	20230322	-27.67	10800	20221013	21.48	18140	-27.67	20230322	11350	15.59	20230103	18140	-27.67	20230322	10800	21.48	20221013	1.19	N	004380	500	105 억		7235266	N	N	9	N	00	N
56	20230721	100153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13100	10	2	0.08	100474450	7697	13.18	12950	13120	12920	17010	9170	13090	13053.71	34.45	0	590	13450	13270	12910	12730	12370	13360	12820	105	3920	500	9420	10	1	21000000	2751	16.52	1.30	12	0.04	793.00	10079.00	18140	20230322	-27.78	10800	20221013	21.30	18140	-27.78	20230322	11350	15.42	20230103	18140	-27.78	20230322	10800	21.30	20221013	1.19	N	004380	500	105 억		7235266	N	N	9	N	00	N
57	20230721	090152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12920	-170	5	-1.30	9218240	712	1.22	12950	13020	12920	17010	9170	13090	12946.77	34.45	0	45	13450	13270	12910	12730	12370	13360	12820	105	3920	500	9420	10	1	21000000	2713	16.29	1.28	12	0.00	793.00	10079.00	18140	20230322	-28.78	10800	20221013	19.63	18140	-28.78	20230322	11350	13.83	20230103	18140	-28.78	20230322	10800	19.63	20221013	1.19	N	004380	500	105 억		7235266	N	N	9	N	00	N
58	20230720	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13090	540	2	4.30	742481150	57760	225.26	12590	13090	12550	16310	8790	12550	12851.53	34.34	0	20798	12770	12660	12550	12440	12330	12605	12385	105	3760	500	9030	10	1	21000000	2749	16.51	1.30	12	0.28	793.00	10079.00	18140	20230322	-27.84	10800	20221013	21.20	18140	-27.84	20230322	11350	15.33	20230103	18140	-27.84	20230322	10800	21.20	20221013	1.19	N	004380	500	105 억		7210745	N	N	9	N	00	N
59	20230720	150151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13020	470	2	3.75	633244350	49396	192.64	12590	13020	12550	16310	8790	12550	12819.80	34.34	0	20135	12770	12660	12550	12440	12330	12605	12385	105	3760	500	9030	10	1	21000000	2734	16.42	1.29	12	0.24	793.00	10079.00	18140	20230322	-28.22	10800	20221013	20.56	18140	-28.22	20230322	11350	14.71	20230103	18140	-28.22	20230322	10800	20.56	20221013	1.19	N	004380	500	105 억		7210745	N	N	7	N	00	N
60	20230720	140151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12870	320	2	2.55	537225570	41983	163.73	12590	12960	12550	16310	8790	12550	12796.32	34.34	0	17625	12770	12660	12550	12440	12330	12605	12385	105	3760	500	9030	10	1	21000000	2703	16.23	1.28	12	0.20	793.00	10079.00	18140	20230322	-29.05	10800	20221013	19.17	18140	-29.05	20230322	11350	13.39	20230103	18140	-29.05	20230322	10800	19.17	20221013	1.19	N	004380	500	105 억		7210745	N	N	7	N	00	N
61	20230720	130152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12890	340	2	2.71	495833200	38767	151.19	12590	12960	12550	16310	8790	12550	12790.15	34.34	0	17492	12770	12660	12550	12440	12330	12605	12385	105	3760	500	9030	10	1	21000000	2707	16.25	1.28	12	0.18	793.00	10079.00	18140	20230322	-28.94	10800	20221013	19.35	18140	-28.94	20230322	11350	13.57	20230103	18140	-28.94	20230322	10800	19.35	20221013	1.19	N	004380	500	105 억		7210745	N	N	7	N	00	N
62	20230720	120152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12910	360	2	2.87	456316120	35697	139.21	12590	12960	12550	16310	8790	12550	12783.10	34.34	0	15540	12770	12660	12550	12440	12330	12605	12385	105	3760	500	9030	10	1	21000000	2711	16.28	1.28	12	0.17	793.00	10079.00	18140	20230322	-28.83	10800	20221013	19.54	18140	-28.83	20230322	11350	13.74	20230103	18140	-28.83	20230322	10800	19.54	20221013	1.19	N	004380	500	105 억		7210745	N	N	7	N	00	N
63	20230720	110152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12900	350	2	2.79	423841800	33184	129.41	12590	12940	12550	16310	8790	12550	12772.54	34.34	0	14836	12770	12660	12550	12440	12330	12605	12385	105	3760	500	9030	10	1	21000000	2709	16.27	1.28	12	0.16	793.00	10079.00	18140	20230322	-28.89	10800	20221013	19.44	18140	-28.89	20230322	11350	13.66	20230103	18140	-28.89	20230322	10800	19.44	20221013	1.19	N	004380	500	105 억		7210745	N	N	7	N	00	N
64	20230720	100151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12840	290	2	2.31	312478600	24541	95.71	12590	12900	12550	16310	8790	12550	12732.99	34.34	0	12941	12770	12660	12550	12440	12330	12605	12385	105	3760	500	9030	10	1	21000000	2696	16.19	1.27	12	0.12	793.00	10079.00	18140	20230322	-29.22	10800	20221013	18.89	18140	-29.22	20230322	11350	13.13	20230103	18140	-29.22	20230322	10800	18.89	20221013	1.19	N	004380	500	105 억		7210745	N	N	7	N	00	N
65	20230720	090151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	30	2	0.24	35019480	2786	10.86	12590	12590	12550	16310	8790	12550	12569.88	34.34	0	-1239	12770	12660	12550	12440	12330	12605	12385	105	3760	500	9030	10	1	21000000	2642	15.86	1.25	12	0.01	793.00	10079.00	18140	20230322	-30.65	10800	20221013	16.48	18140	-30.65	20230322	11350	10.84	20230103	18140	-30.65	20230322	10800	16.48	20221013	1.19	N	004380	500	105 억		7210745	N	N	7	N	00	N
66	20230719	160154	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12550	-40	5	-0.32	321402060	25621	90.83	12590	12660	12440	16360	8820	12590	12544.48	34.37	0	-6371	12976	12782	12686	12492	12396	12735	12445	105	3770	500	9060	10	1	21000000	2636	15.83	1.25	12	0.12	793.00	10079.00	18140	20230322	-30.82	10800	20221013	16.20	18140	-30.82	20230322	11350	10.57	20230103	18140	-30.82	20230322	10800	16.20	20221013	1.18	N	004380	500	105 억		7217571	N	N	7	N	00	N
67	20230719	150152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12620	30	2	0.24	293548690	23402	82.96	12590	12660	12440	16360	8820	12590	12543.74	34.37	0	-6460	12976	12782	12686	12492	12396	12735	12445	105	3770	500	9060	10	1	21000000	2650	15.91	1.25	12	0.11	793.00	10079.00	18140	20230322	-30.43	10800	20221013	16.85	18140	-30.43	20230322	11350	11.19	20230103	18140	-30.43	20230322	10800	16.85	20221013	1.18	N	004380	500	105 억		7217571	N	N	34	N	00	N
68	20230719	140153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	0	3	0.00	265741120	21190	75.12	12590	12660	12440	16360	8820	12590	12540.87	34.37	0	-6914	12976	12782	12686	12492	12396	12735	12445	105	3770	500	9060	10	1	21000000	2644	15.88	1.25	12	0.10	793.00	10079.00	18140	20230322	-30.60	10800	20221013	16.57	18140	-30.60	20230322	11350	10.93	20230103	18140	-30.60	20230322	10800	16.57	20221013	1.18	N	004380	500	105 억		7217571	N	N	34	N	00	N
69	20230719	130152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	-10	5	-0.08	236407860	18857	66.85	12590	12660	12440	16360	8820	12590	12536.88	34.37	0	-6379	12976	12782	12686	12492	12396	12735	12445	105	3770	500	9060	10	1	21000000	2642	15.86	1.25	12	0.09	793.00	10079.00	18140	20230322	-30.65	10800	20221013	16.48	18140	-30.65	20230322	11350	10.84	20230103	18140	-30.65	20230322	10800	16.48	20221013	1.18	N	004380	500	105 억		7217571	N	N	34	N	00	N
70	20230719	120153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12470	-120	5	-0.95	213614190	17036	60.39	12590	12660	12440	16360	8820	12590	12538.99	34.37	0	-5894	12976	12782	12686	12492	12396	12735	12445	105	3770	500	9060	10	1	21000000	2619	15.73	1.24	12	0.08	793.00	10079.00	18140	20230322	-31.26	10800	20221013	15.46	18140	-31.26	20230322	11350	9.87	20230103	18140	-31.26	20230322	10800	15.46	20221013	1.18	N	004380	500	105 억		7217571	N	N	34	N	00	N
71	20230719	110153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12560	-30	5	-0.24	121521540	9673	34.29	12590	12660	12500	16360	8820	12590	12562.96	34.37	0	-2317	12976	12782	12686	12492	12396	12735	12445	105	3770	500	9060	10	1	21000000	2638	15.84	1.25	12	0.05	793.00	10079.00	18140	20230322	-30.76	10800	20221013	16.30	18140	-30.76	20230322	11350	10.66	20230103	18140	-30.76	20230322	10800	16.30	20221013	1.18	N	004380	500	105 억		7217571	N	N	34	N	00	N
72	20230719	100152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12540	-50	5	-0.40	86008560	6854	24.30	12590	12660	12500	16360	8820	12590	12548.67	34.37	0	-2933	12976	12782	12686	12492	12396	12735	12445	105	3770	500	9060	10	1	21000000	2633	15.81	1.24	12	0.03	793.00	10079.00	18140	20230322	-30.87	10800	20221013	16.11	18140	-30.87	20230322	11350	10.48	20230103	18140	-30.87	20230322	10800	16.11	20221013	1.18	N	004380	500	105 억		7217571	N	N	34	N	00	N
73	20230719	090153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	0	3	0.00	830940	66	0.23	12590	12590	12590	16360	8820	12590	12590.00	34.37	0	0	12976	12782	12686	12492	12396	12735	12445	105	3770	500	9060	10	1	21000000	2644	15.88	1.25	12	0.00	793.00	10079.00	18140	20230322	-30.60	10800	20221013	16.57	18140	-30.60	20230322	11350	10.93	20230103	18140	-30.60	20230322	10800	16.57	20221013	1.18	N	004380	500	105 억		7217571	N	N	34	N	00	N
74	20230718	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	-210	5	-1.64	352190590	27768	52.21	12740	12880	12590	16640	8960	12800	12683.33	34.43	0	-11230	13106	12952	12726	12572	12346	13030	12650	105	3840	500	9210	10	1	21000000	2644	15.88	1.25	12	0.13	793.00	10079.00	18140	20230322	-30.60	10800	20221013	16.57	18140	-30.60	20230322	11350	10.93	20230103	18140	-30.60	20230322	10800	16.57	20221013	1.19	N	004380	500	105 억		7229372	N	N	34	N	00	N
75	20230718	150152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12630	-170	5	-1.33	308283110	24284	45.66	12740	12880	12590	16640	8960	12800	12694.91	34.43	0	-9799	13106	12952	12726	12572	12346	13030	12650	105	3840	500	9210	10	1	21000000	2652	15.93	1.25	12	0.12	793.00	10079.00	18140	20230322	-30.37	10800	20221013	16.94	18140	-30.37	20230322	11350	11.28	20230103	18140	-30.37	20230322	10800	16.94	20221013	1.19	N	004380	500	105 억		7229372	N	N	78	N	00	N
76	20230718	140151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12610	-190	5	-1.48	241922380	19023	35.76	12740	12880	12610	16640	8960	12800	12717.36	34.43	0	-7914	13106	12952	12726	12572	12346	13030	12650	105	3840	500	9210	10	1	21000000	2648	15.90	1.25	12	0.09	793.00	10079.00	18140	20230322	-30.49	10800	20221013	16.76	18140	-30.49	20230322	11350	11.10	20230103	18140	-30.49	20230322	10800	16.76	20221013	1.19	N	004380	500	105 억		7229372	N	N	78	N	00	N
77	20230718	130152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12700	-100	5	-0.78	194248640	15253	28.68	12740	12880	12630	16640	8960	12800	12735.11	34.43	0	-6419	13106	12952	12726	12572	12346	13030	12650	105	3840	500	9210	10	1	21000000	2667	16.02	1.26	12	0.07	793.00	10079.00	18140	20230322	-29.99	10800	20221013	17.59	18140	-29.99	20230322	11350	11.89	20230103	18140	-29.99	20230322	10800	17.59	20221013	1.19	N	004380	500	105 억		7229372	N	N	78	N	00	N
78	20230718	120152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12660	-140	5	-1.09	153185080	12008	22.58	12740	12880	12660	16640	8960	12800	12756.92	34.43	0	-5196	13106	12952	12726	12572	12346	13030	12650	105	3840	500	9210	10	1	21000000	2659	15.96	1.26	12	0.06	793.00	10079.00	18140	20230322	-30.21	10800	20221013	17.22	18140	-30.21	20230322	11350	11.54	20230103	18140	-30.21	20230322	10800	17.22	20221013	1.19	N	004380	500	105 억		7229372	N	N	78	N	00	N
79	20230718	110152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12750	-50	5	-0.39	132649500	10389	19.53	12740	12880	12670	16640	8960	12800	12768.26	34.43	0	-4034	13106	12952	12726	12572	12346	13030	12650	105	3840	500	9210	10	1	21000000	2678	16.08	1.27	12	0.05	793.00	10079.00	18140	20230322	-29.71	10800	20221013	18.06	18140	-29.71	20230322	11350	12.33	20230103	18140	-29.71	20230322	10800	18.06	20221013	1.19	N	004380	500	105 억		7229372	N	N	78	N	00	N
80	20230718	100152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12730	-70	5	-0.55	89741700	7017	13.19	12740	12880	12720	16640	8960	12800	12789.18	34.43	0	-3355	13106	12952	12726	12572	12346	13030	12650	105	3840	500	9210	10	1	21000000	2673	16.05	1.26	12	0.03	793.00	10079.00	18140	20230322	-29.82	10800	20221013	17.87	18140	-29.82	20230322	11350	12.16	20230103	18140	-29.82	20230322	10800	17.87	20221013	1.19	N	004380	500	105 억		7229372	N	N	78	N	00	N
81	20230718	090150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12800	0	3	0.00	2446140	192	0.36	12740	12800	12740	16640	8960	12800	12740.31	34.43	0	-29	13106	12952	12726	12572	12346	13030	12650	105	3840	500	9210	10	1	21000000	2688	16.14	1.27	12	0.00	793.00	10079.00	18140	20230322	-29.44	10800	20221013	18.52	18140	-29.44	20230322	11350	12.78	20230103	18140	-29.44	20230322	10800	18.52	20221013	1.19	N	004380	500	105 억		7229372	N	N	78	N	00	N
82	20230717	160152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12800	100	2	0.79	674585790	52985	154.99	12590	12880	12500	16510	8890	12700	12731.49	34.31	0	15326	12880	12790	12650	12560	12420	12720	12490	105	3810	500	9140	10	1	21000000	2688	16.14	1.27	12	0.25	793.00	10079.00	18140	20230322	-29.44	10800	20221013	18.52	18140	-29.44	20230322	11350	12.78	20230103	18140	-29.44	20230322	10800	18.52	20221013	1.20	N	004380	500	105 억		7204919	N	N	78	N	00	N
83	20230717	150151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12730	30	2	0.24	644439630	50621	148.08	12590	12880	12500	16510	8890	12700	12730.68	34.31	0	14701	12880	12790	12650	12560	12420	12720	12490	105	3810	500	9140	10	1	21000000	2673	16.05	1.26	12	0.24	793.00	10079.00	18140	20230322	-29.82	10800	20221013	17.87	18140	-29.82	20230322	11350	12.16	20230103	18140	-29.82	20230322	10800	17.87	20221013	1.20	N	004380	500	105 억		7204919	N	N	56	N	00	N
84	20230717	140153	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12740	40	2	0.31	515581960	40512	118.51	12590	12880	12500	16510	8890	12700	12726.65	34.31	0	11871	12880	12790	12650	12560	12420	12720	12490	105	3810	500	9140	10	1	21000000	2675	16.07	1.26	12	0.19	793.00	10079.00	18140	20230322	-29.77	10800	20221013	17.96	18140	-29.77	20230322	11350	12.25	20230103	18140	-29.77	20230322	10800	17.96	20221013	1.20	N	004380	500	105 억		7204919	N	N	56	N	00	N
85	20230717	130150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12790	90	2	0.71	447662720	35181	102.91	12590	12880	12500	16510	8890	12700	12724.56	34.31	0	11211	12880	12790	12650	12560	12420	12720	12490	105	3810	500	9140	10	1	21000000	2686	16.13	1.27	12	0.17	793.00	10079.00	18140	20230322	-29.49	10800	20221013	18.43	18140	-29.49	20230322	11350	12.69	20230103	18140	-29.49	20230322	10800	18.43	20221013	1.20	N	004380	500	105 억		7204919	N	N	56	N	00	N
86	20230717	120152	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12750	50	2	0.39	322948210	25457	74.47	12590	12850	12500	16510	8890	12700	12686.03	34.31	0	7469	12880	12790	12650	12560	12420	12720	12490	105	3810	500	9140	10	1	21000000	2678	16.08	1.27	12	0.12	793.00	10079.00	18140	20230322	-29.71	10800	20221013	18.06	18140	-29.71	20230322	11350	12.33	20230103	18140	-29.71	20230322	10800	18.06	20221013	1.20	N	004380	500	105 억		7204919	N	N	56	N	00	N
87	20230717	110151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12640	-60	5	-0.47	147274140	11676	34.16	12590	12690	12500	16510	8890	12700	12613.41	34.31	0	4150	12880	12790	12650	12560	12420	12720	12490	105	3810	500	9140	10	1	21000000	2654	15.94	1.25	12	0.06	793.00	10079.00	18140	20230322	-30.32	10800	20221013	17.04	18140	-30.32	20230322	11350	11.37	20230103	18140	-30.32	20230322	10800	17.04	20221013	1.20	N	004380	500	105 억		7204919	N	N	56	N	00	N
88	20230717	100151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12610	-90	5	-0.71	49798010	3966	11.60	12590	12630	12500	16510	8890	12700	12556.23	34.31	0	-676	12880	12790	12650	12560	12420	12720	12490	105	3810	500	9140	10	1	21000000	2648	15.90	1.25	12	0.02	793.00	10079.00	18140	20230322	-30.49	10800	20221013	16.76	18140	-30.49	20230322	11350	11.10	20230103	18140	-30.49	20230322	10800	16.76	20221013	1.20	N	004380	500	105 억		7204919	N	N	56	N	00	N
89	20230717	090151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12570	-130	5	-1.02	1459870	116	0.34	12590	12590	12570	16510	8890	12700	12585.09	34.31	0	-34	12880	12790	12650	12560	12420	12720	12490	105	3810	500	9140	10	1	21000000	2640	15.85	1.25	12	0.00	793.00	10079.00	18140	20230322	-30.71	10800	20221013	16.39	18140	-30.71	20230322	11350	10.75	20230103	18140	-30.71	20230322	10800	16.39	20221013	1.20	N	004380	500	105 억		7204919	N	N	56	N	00	N
90	20230714	160150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12700	-30	5	-0.24	429730500	34156	212.15	12730	12740	12510	16540	8920	12730	12581.38	34.33	0	-5389	12836	12782	12736	12682	12636	12780	12680	105	3810	500	9160	10	1	21000000	2667	16.02	1.26	12	0.16	793.00	10079.00	18140	20230322	-29.99	10800	20221013	17.59	18140	-29.99	20230322	11350	11.89	20230103	18140	-29.99	20230322	10800	17.59	20221013	1.21	N	004380	500	105 억		7209833	N	N	56	N	00	N
91	20230714	150151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	-140	5	-1.10	402808950	32026	198.92	12730	12740	12510	16540	8920	12730	12577.56	34.33	0	-6078	12836	12782	12736	12682	12636	12780	12680	105	3810	500	9160	10	1	21000000	2644	15.88	1.25	12	0.15	793.00	10079.00	18140	20230322	-30.60	10800	20221013	16.57	18140	-30.60	20230322	11350	10.93	20230103	18140	-30.60	20230322	10800	16.57	20221013	1.21	N	004380	500	105 억		7209833	N	N	336	N	00	N
92	20230714	140150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	-150	5	-1.18	356875940	28382	176.29	12730	12740	12510	16540	8920	12730	12574.02	34.33	0	-8074	12836	12782	12736	12682	12636	12780	12680	105	3810	500	9160	10	1	21000000	2642	15.86	1.25	12	0.14	793.00	10079.00	18140	20230322	-30.65	10800	20221013	16.48	18140	-30.65	20230322	11350	10.84	20230103	18140	-30.65	20230322	10800	16.48	20221013	1.21	N	004380	500	105 억		7209833	N	N	336	N	00	N
93	20230714	130150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	-150	5	-1.18	326830100	25988	161.42	12730	12740	12510	16540	8920	12730	12576.19	34.33	0	-8186	12836	12782	12736	12682	12636	12780	12680	105	3810	500	9160	10	1	21000000	2642	15.86	1.25	12	0.12	793.00	10079.00	18140	20230322	-30.65	10800	20221013	16.48	18140	-30.65	20230322	11350	10.84	20230103	18140	-30.65	20230322	10800	16.48	20221013	1.21	N	004380	500	105 억		7209833	N	N	336	N	00	N
94	20230714	120151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12530	-200	5	-1.57	309235180	24586	152.71	12730	12740	12510	16540	8920	12730	12577.69	34.33	0	-8175	12836	12782	12736	12682	12636	12780	12680	105	3810	500	9160	10	1	21000000	2631	15.80	1.24	12	0.12	793.00	10079.00	18140	20230322	-30.93	10800	20221013	16.02	18140	-30.93	20230322	11350	10.40	20230103	18140	-30.93	20230322	10800	16.02	20221013	1.21	N	004380	500	105 억		7209833	N	N	336	N	00	N
95	20230714	110150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12530	-200	5	-1.57	258979850	20574	127.79	12730	12740	12510	16540	8920	12730	12587.72	34.33	0	-6763	12836	12782	12736	12682	12636	12780	12680	105	3810	500	9160	10	1	21000000	2631	15.80	1.24	12	0.10	793.00	10079.00	18140	20230322	-30.93	10800	20221013	16.02	18140	-30.93	20230322	11350	10.40	20230103	18140	-30.93	20230322	10800	16.02	20221013	1.21	N	004380	500	105 억		7209833	N	N	336	N	00	N
96	20230714	100151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12550	-180	5	-1.41	156535020	12403	77.04	12730	12740	12540	16540	8920	12730	12620.74	34.33	0	-6656	12836	12782	12736	12682	12636	12780	12680	105	3810	500	9160	10	1	21000000	2636	15.83	1.25	12	0.06	793.00	10079.00	18140	20230322	-30.82	10800	20221013	16.20	18140	-30.82	20230322	11350	10.57	20230103	18140	-30.82	20230322	10800	16.20	20221013	1.21	N	004380	500	105 억		7209833	N	N	336	N	00	N
97	20230714	090151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12740	10	2	0.08	1629480	128	0.80	12730	12740	12730	16540	8920	12730	12730.31	34.33	0	-44	12836	12782	12736	12682	12636	12780	12680	105	3810	500	9160	10	1	21000000	2675	16.07	1.26	12	0.00	793.00	10079.00	18140	20230322	-29.77	10800	20221013	17.96	18140	-29.77	20230322	11350	12.25	20230103	18140	-29.77	20230322	10800	17.96	20221013	1.21	N	004380	500	105 억		7209833	N	N	336	N	00	N
98	20230713	160150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12730	0	3	0.00	203205030	15950	69.59	12730	12790	12690	16540	8920	12730	12740.13	34.32	0	1378	13023	12876	12663	12516	12303	12950	12590	105	3810	500	9160	10	1	21000000	2673	16.05	1.26	12	0.08	793.00	10079.00	18140	20230322	-29.82	10800	20221013	17.87	18140	-29.82	20230322	11350	12.16	20230103	18140	-29.82	20230322	10800	17.87	20221013	1.20	N	004380	500	105 억		7207990	N	N	336	N	00	N
99	20230713	150149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12760	30	2	0.24	191437630	15026	65.56	12730	12790	12690	16540	8920	12730	12740.43	34.32	0	1278	13023	12876	12663	12516	12303	12950	12590	105	3810	500	9160	10	1	21000000	2680	16.09	1.27	12	0.07	793.00	10079.00	18140	20230322	-29.66	10800	20221013	18.15	18140	-29.66	20230322	11350	12.42	20230103	18140	-29.66	20230322	10800	18.15	20221013	1.20	N	004380	500	105 억		7207990	N	N	18	N	00	N
100	20230713	140150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12730	0	3	0.00	167829240	13172	57.47	12730	12790	12690	16540	8920	12730	12741.36	34.32	0	1591	13023	12876	12663	12516	12303	12950	12590	105	3810	500	9160	10	1	21000000	2673	16.05	1.26	12	0.06	793.00	10079.00	18140	20230322	-29.82	10800	20221013	17.87	18140	-29.82	20230322	11350	12.16	20230103	18140	-29.82	20230322	10800	17.87	20221013	1.20	N	004380	500	105 억		7207990	N	N	18	N	00	N
101	20230713	130150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12770	40	2	0.31	134835330	10581	46.16	12730	12790	12690	16540	8920	12730	12743.16	34.32	0	2283	13023	12876	12663	12516	12303	12950	12590	105	3810	500	9160	10	1	21000000	2682	16.10	1.27	12	0.05	793.00	10079.00	18140	20230322	-29.60	10800	20221013	18.24	18140	-29.60	20230322	11350	12.51	20230103	18140	-29.60	20230322	10800	18.24	20221013	1.20	N	004380	500	105 억		7207990	N	N	18	N	00	N
102	20230713	120148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12750	20	2	0.16	106786300	8381	36.56	12730	12790	12690	16540	8920	12730	12741.47	34.32	0	1694	13023	12876	12663	12516	12303	12950	12590	105	3810	500	9160	10	1	21000000	2678	16.08	1.27	12	0.04	793.00	10079.00	18140	20230322	-29.71	10800	20221013	18.06	18140	-29.71	20230322	11350	12.33	20230103	18140	-29.71	20230322	10800	18.06	20221013	1.20	N	004380	500	105 억		7207990	N	N	18	N	00	N
103	20230713	110151	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12740	10	2	0.08	76084010	5968	26.04	12730	12790	12690	16540	8920	12730	12748.66	34.32	0	1612	13023	12876	12663	12516	12303	12950	12590	105	3810	500	9160	10	1	21000000	2675	16.07	1.26	12	0.03	793.00	10079.00	18140	20230322	-29.77	10800	20221013	17.96	18140	-29.77	20230322	11350	12.25	20230103	18140	-29.77	20230322	10800	17.96	20221013	1.20	N	004380	500	105 억		7207990	N	N	18	N	00	N
104	20230713	100150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12780	50	2	0.39	41601860	3267	14.25	12730	12790	12690	16540	8920	12730	12733.96	34.32	0	850	13023	12876	12663	12516	12303	12950	12590	105	3810	500	9160	10	1	21000000	2684	16.12	1.27	12	0.02	793.00	10079.00	18140	20230322	-29.55	10800	20221013	18.33	18140	-29.55	20230322	11350	12.60	20230103	18140	-29.55	20230322	10800	18.33	20221013	1.20	N	004380	500	105 억		7207990	N	N	18	N	00	N
105	20230713	090141	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12740	10	2	0.08	3908810	307	1.34	12730	12740	12730	16540	8920	12730	12732.28	34.32	0	73	13023	12876	12663	12516	12303	12950	12590	105	3810	500	9160	10	1	21000000	2675	16.07	1.26	12	0.00	793.00	10079.00	18140	20230322	-29.77	10800	20221013	17.96	18140	-29.77	20230322	11350	12.25	20230103	18140	-29.77	20230322	10800	17.96	20221013	1.20	N	004380	500	105 억		7207990	N	N	18	N	00	N
106	20230712	160149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12730	150	2	1.19	288122720	22869	83.59	12580	12810	12450	16350	8810	12580	12595.90	34.30	0	3738	12753	12666	12553	12466	12353	12710	12510	105	3770	500	9050	10	1	21000000	2673	16.05	1.26	12	0.11	793.00	10079.00	18140	20230322	-29.82	10800	20221013	17.87	18140	-29.82	20230322	11350	12.16	20230103	18140	-29.82	20230322	10800	17.87	20221013	1.21	N	004380	500	105 억		7202419	N	N	18	N	00	N
107	20230712	150149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12680	100	2	0.79	272786790	21663	79.18	12580	12810	12450	16350	8810	12580	12592.29	34.30	0	3548	12753	12666	12553	12466	12353	12710	12510	105	3770	500	9050	10	1	21000000	2663	15.99	1.26	12	0.10	793.00	10079.00	18140	20230322	-30.10	10800	20221013	17.41	18140	-30.10	20230322	11350	11.72	20230103	18140	-30.10	20230322	10800	17.41	20221013	1.21	N	004380	500	105 억		7202419	N	N	30	N	00	N
108	20230712	140148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12670	90	2	0.72	261568860	20778	75.95	12580	12810	12450	16350	8810	12580	12588.74	34.30	0	3191	12753	12666	12553	12466	12353	12710	12510	105	3770	500	9050	10	1	21000000	2661	15.98	1.26	12	0.10	793.00	10079.00	18140	20230322	-30.15	10800	20221013	17.31	18140	-30.15	20230322	11350	11.63	20230103	18140	-30.15	20230322	10800	17.31	20221013	1.21	N	004380	500	105 억		7202419	N	N	30	N	00	N
109	20230712	130149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12710	130	2	1.03	256034050	20342	74.35	12580	12810	12450	16350	8810	12580	12586.47	34.30	0	3073	12753	12666	12553	12466	12353	12710	12510	105	3770	500	9050	10	1	21000000	2669	16.03	1.26	12	0.10	793.00	10079.00	18140	20230322	-29.93	10800	20221013	17.69	18140	-29.93	20230322	11350	11.98	20230103	18140	-29.93	20230322	10800	17.69	20221013	1.21	N	004380	500	105 억		7202419	N	N	30	N	00	N
110	20230712	120149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12810	230	2	1.83	242728660	19297	70.54	12580	12810	12450	16350	8810	12580	12578.57	34.30	0	3010	12753	12666	12553	12466	12353	12710	12510	105	3770	500	9050	10	1	21000000	2690	16.15	1.27	12	0.09	793.00	10079.00	18140	20230322	-29.38	10800	20221013	18.61	18140	-29.38	20230322	11350	12.86	20230103	18140	-29.38	20230322	10800	18.61	20221013	1.21	N	004380	500	105 억		7202419	N	N	30	N	00	N
111	20230712	110149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12620	40	2	0.32	187941360	14981	54.76	12580	12710	12450	16350	8810	12580	12545.31	34.30	0	2979	12753	12666	12553	12466	12353	12710	12510	105	3770	500	9050	10	1	21000000	2650	15.91	1.25	12	0.07	793.00	10079.00	18140	20230322	-30.43	10800	20221013	16.85	18140	-30.43	20230322	11350	11.19	20230103	18140	-30.43	20230322	10800	16.85	20221013	1.21	N	004380	500	105 억		7202419	N	N	30	N	00	N
112	20230712	100150	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	0	3	0.00	78229570	6258	22.87	12580	12590	12450	16350	8810	12580	12500.73	34.30	0	284	12753	12666	12553	12466	12353	12710	12510	105	3770	500	9050	10	1	21000000	2642	15.86	1.25	12	0.03	793.00	10079.00	18140	20230322	-30.65	10800	20221013	16.48	18140	-30.65	20230322	11350	10.84	20230103	18140	-30.65	20230322	10800	16.48	20221013	1.21	N	004380	500	105 억		7202419	N	N	30	N	00	N
113	20230712	090149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	0	3	0.00	1534760	122	0.45	12580	12580	12580	16350	8810	12580	12580.00	34.30	0	22	12753	12666	12553	12466	12353	12710	12510	105	3770	500	9050	10	1	21000000	2642	15.86	1.25	12	0.00	793.00	10079.00	18140	20230322	-30.65	10800	20221013	16.48	18140	-30.65	20230322	11350	10.84	20230103	18140	-30.65	20230322	10800	16.48	20221013	1.21	N	004380	500	105 억		7202419	N	N	30	N	00	N
114	20230711	160148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12580	50	2	0.40	340934010	27229	114.32	12530	12640	12440	16280	8780	12530	12520.86	34.28	0	-1014	12843	12686	12573	12416	12303	12765	12495	105	3750	500	9020	10	1	21000000	2642	15.86	1.25	12	0.13	793.00	10079.00	18140	20230322	-30.65	10800	20221013	16.48	18140	-30.65	20230322	11350	10.84	20230103	18140	-30.65	20230322	10800	16.48	20221013	1.20	N	004380	500	105 억		7198702	N	N	30	N	00	N
115	20230711	150147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12640	110	2	0.88	334421160	26712	112.15	12530	12640	12440	16280	8780	12530	12519.51	34.28	0	-970	12843	12686	12573	12416	12303	12765	12495	105	3750	500	9020	10	1	21000000	2654	15.94	1.25	12	0.13	793.00	10079.00	18140	20230322	-30.32	10800	20221013	17.04	18140	-30.32	20230322	11350	11.37	20230103	18140	-30.32	20230322	10800	17.04	20221013	1.20	N	004380	500	105 억		7198702	N	N	0	N	00	N
116	20230711	140147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12590	60	2	0.48	314587130	25139	105.55	12530	12640	12440	16280	8780	12530	12513.91	34.28	0	-1481	12843	12686	12573	12416	12303	12765	12495	105	3750	500	9020	10	1	21000000	2644	15.88	1.25	12	0.12	793.00	10079.00	18140	20230322	-30.60	10800	20221013	16.57	18140	-30.60	20230322	11350	10.93	20230103	18140	-30.60	20230322	10800	16.57	20221013	1.20	N	004380	500	105 억		7198702	N	N	0	N	00	N
117	20230711	130147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12510	-20	5	-0.16	284699620	22764	95.57	12530	12640	12440	16280	8780	12530	12506.57	34.28	0	-3035	12843	12686	12573	12416	12303	12765	12495	105	3750	500	9020	10	1	21000000	2627	15.78	1.24	12	0.11	793.00	10079.00	18140	20230322	-31.04	10800	20221013	15.83	18140	-31.04	20230322	11350	10.22	20230103	18140	-31.04	20230322	10800	15.83	20221013	1.20	N	004380	500	105 억		7198702	N	N	0	N	00	N
118	20230711	120148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12460	-70	5	-0.56	233066900	18634	78.23	12530	12640	12440	16280	8780	12530	12507.62	34.28	0	-4203	12843	12686	12573	12416	12303	12765	12495	105	3750	500	9020	10	1	21000000	2617	15.71	1.24	12	0.09	793.00	10079.00	18140	20230322	-31.31	10800	20221013	15.37	18140	-31.31	20230322	11350	9.78	20230103	18140	-31.31	20230322	10800	15.37	20221013	1.20	N	004380	500	105 억		7198702	N	N	0	N	00	N
119	20230711	110149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12460	-70	5	-0.56	157940910	12616	52.97	12530	12640	12450	16280	8780	12530	12519.10	34.28	0	-3303	12843	12686	12573	12416	12303	12765	12495	105	3750	500	9020	10	1	21000000	2617	15.71	1.24	12	0.06	793.00	10079.00	18140	20230322	-31.31	10800	20221013	15.37	18140	-31.31	20230322	11350	9.78	20230103	18140	-31.31	20230322	10800	15.37	20221013	1.20	N	004380	500	105 억		7198702	N	N	0	N	00	N
120	20230711	100149	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12510	-20	5	-0.16	82991600	6616	27.78	12530	12640	12510	16280	8780	12530	12544.07	34.28	0	-1926	12843	12686	12573	12416	12303	12765	12495	105	3750	500	9020	10	1	21000000	2627	15.78	1.24	12	0.03	793.00	10079.00	18140	20230322	-31.04	10800	20221013	15.83	18140	-31.04	20230322	11350	10.22	20230103	18140	-31.04	20230322	10800	15.83	20221013	1.20	N	004380	500	105 억		7198702	N	N	0	N	00	N
121	20230711	090148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12520	-10	5	-0.08	1428030	114	0.48	12530	12530	12510	16280	8780	12530	12526.58	34.28	0	-31	12843	12686	12573	12416	12303	12765	12495	105	3750	500	9020	10	1	21000000	2629	15.79	1.24	12	0.00	793.00	10079.00	18140	20230322	-30.98	10800	20221013	15.93	18140	-30.98	20230322	11350	10.31	20230103	18140	-30.98	20230322	10800	15.93	20221013	1.20	N	004380	500	105 억		7198702	N	N	0	N	00	N
122	20230710	160147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12530	-100	5	-0.79	297939150	23729	108.48	12520	12730	12460	16410	8850	12630	12555.91	34.29	0	-3197	12950	12790	12650	12490	12350	12720	12420	105	3780	500	9090	10	1	21000000	2631	15.80	1.24	12	0.11	793.00	10079.00	18140	20230322	-30.93	10800	20221013	16.02	18140	-30.93	20230322	11350	10.40	20230103	18140	-30.93	20230322	10800	16.02	20221013	1.22	N	004380	500	105 억		7200462	N	N	0	N	00	N
123	20230710	150147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12540	-90	5	-0.71	266074000	21185	96.85	12520	12730	12460	16410	8850	12630	12559.55	34.29	0	-3120	12950	12790	12650	12490	12350	12720	12420	105	3780	500	9090	10	1	21000000	2633	15.81	1.24	12	0.10	793.00	10079.00	18140	20230322	-30.87	10800	20221013	16.11	18140	-30.87	20230322	11350	10.48	20230103	18140	-30.87	20230322	10800	16.11	20221013	1.22	N	004380	500	105 억		7200462	N	N	0	N	00	N
124	20230710	140146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12630	0	3	0.00	217248520	17302	79.09	12520	12730	12460	16410	8850	12630	12556.27	34.29	0	-2867	12950	12790	12650	12490	12350	12720	12420	105	3780	500	9090	10	1	21000000	2652	15.93	1.25	12	0.08	793.00	10079.00	18140	20230322	-30.37	10800	20221013	16.94	18140	-30.37	20230322	11350	11.28	20230103	18140	-30.37	20230322	10800	16.94	20221013	1.22	N	004380	500	105 억		7200462	N	N	0	N	00	N
125	20230710	130146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12620	-10	5	-0.08	213640800	17016	77.79	12520	12730	12460	16410	8850	12630	12555.29	34.29	0	-2972	12950	12790	12650	12490	12350	12720	12420	105	3780	500	9090	10	1	21000000	2650	15.91	1.25	12	0.08	793.00	10079.00	18140	20230322	-30.43	10800	20221013	16.85	18140	-30.43	20230322	11350	11.19	20230103	18140	-30.43	20230322	10800	16.85	20221013	1.22	N	004380	500	105 억		7200462	N	N	0	N	00	N
126	20230710	120148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12630	0	3	0.00	173158260	13797	63.07	12520	12730	12460	16410	8850	12630	12550.43	34.29	0	-3010	12950	12790	12650	12490	12350	12720	12420	105	3780	500	9090	10	1	21000000	2652	15.93	1.25	12	0.07	793.00	10079.00	18140	20230322	-30.37	10800	20221013	16.94	18140	-30.37	20230322	11350	11.28	20230103	18140	-30.37	20230322	10800	16.94	20221013	1.22	N	004380	500	105 억		7200462	N	N	0	N	00	N
127	20230710	110147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12570	-60	5	-0.48	141008620	11246	51.41	12520	12730	12460	16410	8850	12630	12538.56	34.29	0	-4158	12950	12790	12650	12490	12350	12720	12420	105	3780	500	9090	10	1	21000000	2640	15.85	1.25	12	0.05	793.00	10079.00	18140	20230322	-30.71	10800	20221013	16.39	18140	-30.71	20230322	11350	10.75	20230103	18140	-30.71	20230322	10800	16.39	20221013	1.22	N	004380	500	105 억		7200462	N	N	0	N	00	N
128	20230710	100147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12550	-80	5	-0.63	89959400	7174	32.80	12520	12730	12460	16410	8850	12630	12539.64	34.29	0	-4110	12950	12790	12650	12490	12350	12720	12420	105	3780	500	9090	10	1	21000000	2636	15.83	1.25	12	0.03	793.00	10079.00	18140	20230322	-30.82	10800	20221013	16.20	18140	-30.82	20230322	11350	10.57	20230103	18140	-30.82	20230322	10800	16.20	20221013	1.22	N	004380	500	105 억		7200462	N	N	0	N	00	N
129	20230710	090147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12730	100	2	0.79	2147430	171	0.78	12520	12730	12520	16410	8850	12630	12558.07	34.29	0	-31	12950	12790	12650	12490	12350	12720	12420	105	3780	500	9090	10	1	21000000	2673	16.05	1.26	12	0.00	793.00	10079.00	18140	20230322	-29.82	10800	20221013	17.87	18140	-29.82	20230322	11350	12.16	20230103	18140	-29.82	20230322	10800	17.87	20221013	1.22	N	004380	500	105 억		7200462	N	N	0	N	00	N
130	20230707	160146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12630	-120	5	-0.94	275748670	21873	48.48	12680	12810	12510	16570	8930	12750	12606.79	34.31	0	-2056	13170	12960	12780	12570	12390	12870	12480	105	3820	500	9180	10	1	21000000	2652	15.93	1.25	12	0.10	793.00	10079.00	18140	20230322	-30.37	10800	20221013	16.94	18140	-30.37	20230322	11350	11.28	20230103	18140	-30.37	20230322	10800	16.94	20221013	1.20	N	004380	500	105 억		7205068	N	N	16	N	00	N
131	20230707	150146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12610	-140	5	-1.10	257823070	20452	45.33	12680	12810	12510	16570	8930	12750	12606.25	34.31	0	-2451	13170	12960	12780	12570	12390	12870	12480	105	3820	500	9180	10	1	21000000	2648	15.90	1.25	12	0.10	793.00	10079.00	18140	20230322	-30.49	10800	20221013	16.76	18140	-30.49	20230322	11350	11.10	20230103	18140	-30.49	20230322	10800	16.76	20221013	1.20	N	004380	500	105 억		7205068	N	N	16	N	00	N
132	20230707	140148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12610	-140	5	-1.10	162144670	12823	28.42	12680	12810	12550	16570	8930	12750	12644.83	34.31	0	-1587	13170	12960	12780	12570	12390	12870	12480	105	3820	500	9180	10	1	21000000	2648	15.90	1.25	12	0.06	793.00	10079.00	18140	20230322	-30.49	10800	20221013	16.76	18140	-30.49	20230322	11350	11.10	20230103	18140	-30.49	20230322	10800	16.76	20221013	1.20	N	004380	500	105 억		7205068	N	N	16	N	00	N
133	20230707	130148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12650	-100	5	-0.78	126050160	9954	22.06	12680	12810	12600	16570	8930	12750	12663.27	34.31	0	-464	13170	12960	12780	12570	12390	12870	12480	105	3820	500	9180	10	1	21000000	2657	15.95	1.26	12	0.05	793.00	10079.00	18140	20230322	-30.26	10800	20221013	17.13	18140	-30.26	20230322	11350	11.45	20230103	18140	-30.26	20230322	10800	17.13	20221013	1.20	N	004380	500	105 억		7205068	N	N	16	N	00	N
134	20230707	120147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12670	-80	5	-0.63	102393080	8079	17.91	12680	12810	12600	16570	8930	12750	12673.98	34.31	0	526	13170	12960	12780	12570	12390	12870	12480	105	3820	500	9180	10	1	21000000	2661	15.98	1.26	12	0.04	793.00	10079.00	18140	20230322	-30.15	10800	20221013	17.31	18140	-30.15	20230322	11350	11.63	20230103	18140	-30.15	20230322	10800	17.31	20221013	1.20	N	004380	500	105 억		7205068	N	N	16	N	00	N
135	20230707	110147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12700	-50	5	-0.39	62675790	4938	10.94	12680	12810	12600	16570	8930	12750	12692.55	34.31	0	659	13170	12960	12780	12570	12390	12870	12480	105	3820	500	9180	10	1	21000000	2667	16.02	1.26	12	0.02	793.00	10079.00	18140	20230322	-29.99	10800	20221013	17.59	18140	-29.99	20230322	11350	11.89	20230103	18140	-29.99	20230322	10800	17.59	20221013	1.20	N	004380	500	105 억		7205068	N	N	16	N	00	N
136	20230707	100148	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12700	-50	5	-0.39	31325560	2470	5.47	12680	12750	12600	16570	8930	12750	12682.41	34.31	0	344	13170	12960	12780	12570	12390	12870	12480	105	3820	500	9180	10	1	21000000	2667	16.02	1.26	12	0.01	793.00	10079.00	18140	20230322	-29.99	10800	20221013	17.59	18140	-29.99	20230322	11350	11.89	20230103	18140	-29.99	20230322	10800	17.59	20221013	1.20	N	004380	500	105 억		7205068	N	N	16	N	00	N
137	20230707	090147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12680	-70	5	-0.55	8608980	681	1.51	12680	12680	12600	16570	8930	12750	12641.67	34.31	0	139	13170	12960	12780	12570	12390	12870	12480	105	3820	500	9180	10	1	21000000	2663	15.99	1.26	12	0.00	793.00	10079.00	18140	20230322	-30.10	10800	20221013	17.41	18140	-30.10	20230322	11350	11.72	20230103	18140	-30.10	20230322	10800	17.41	20221013	1.20	N	004380	500	105 억		7205068	N	N	16	N	00	N
138	20230706	160145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12750	-300	5	-2.30	572603620	44996	192.62	12990	12990	12600	16960	9140	13050	12725.66	34.36	0	-10104	13183	13116	13043	12976	12903	13150	13010	105	3910	500	9390	10	1	21000000	2678	16.08	1.27	12	0.21	793.00	10079.00	18140	20230322	-29.71	10800	20221013	18.06	18140	-29.71	20230322	11350	12.33	20230103	18140	-29.71	20230322	10800	18.06	20221013	1.18	N	004380	500	105 억		7216119	N	N	16	N	00	N
139	20230706	150147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12630	-420	5	-3.22	533281180	41886	179.31	12990	12990	12600	16960	9140	13050	12731.73	34.36	0	-10244	13183	13116	13043	12976	12903	13150	13010	105	3910	500	9390	10	1	21000000	2652	15.93	1.25	12	0.20	793.00	10079.00	18140	20230322	-30.37	10800	20221013	16.94	18140	-30.37	20230322	11350	11.28	20230103	18140	-30.37	20230322	10800	16.94	20221013	1.18	N	004380	500	105 억		7216119	N	N	0	N	00	N
140	20230706	140146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12760	-290	5	-2.22	431793130	33862	144.96	12990	12990	12640	16960	9140	13050	12751.55	34.36	0	-9049	13183	13116	13043	12976	12903	13150	13010	105	3910	500	9390	10	1	21000000	2680	16.09	1.27	12	0.16	793.00	10079.00	18140	20230322	-29.66	10800	20221013	18.15	18140	-29.66	20230322	11350	12.42	20230103	18140	-29.66	20230322	10800	18.15	20221013	1.18	N	004380	500	105 억		7216119	N	N	0	N	00	N
141	20230706	130146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12680	-370	5	-2.84	355261370	27824	119.11	12990	12990	12650	16960	9140	13050	12768.16	34.36	0	-8406	13183	13116	13043	12976	12903	13150	13010	105	3910	500	9390	10	1	21000000	2663	15.99	1.26	12	0.13	793.00	10079.00	18140	20230322	-30.10	10800	20221013	17.41	18140	-30.10	20230322	11350	11.72	20230103	18140	-30.10	20230322	10800	17.41	20221013	1.18	N	004380	500	105 억		7216119	N	N	0	N	00	N
142	20230706	120146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12770	-280	5	-2.15	290731190	22757	97.42	12990	12990	12700	16960	9140	13050	12775.46	34.36	0	-7420	13183	13116	13043	12976	12903	13150	13010	105	3910	500	9390	10	1	21000000	2682	16.10	1.27	12	0.11	793.00	10079.00	18140	20230322	-29.60	10800	20221013	18.24	18140	-29.60	20230322	11350	12.51	20230103	18140	-29.60	20230322	10800	18.24	20221013	1.18	N	004380	500	105 억		7216119	N	N	0	N	00	N
143	20230706	110147	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12730	-320	5	-2.45	191162980	14933	63.93	12990	12990	12700	16960	9140	13050	12801.38	34.36	0	-6126	13183	13116	13043	12976	12903	13150	13010	105	3910	500	9390	10	1	21000000	2673	16.05	1.26	12	0.07	793.00	10079.00	18140	20230322	-29.82	10800	20221013	17.87	18140	-29.82	20230322	11350	12.16	20230103	18140	-29.82	20230322	10800	17.87	20221013	1.18	N	004380	500	105 억		7216119	N	N	0	N	00	N
144	20230706	100146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12760	-290	5	-2.22	128824450	10045	43.00	12990	12990	12700	16960	9140	13050	12824.73	34.36	0	-4874	13183	13116	13043	12976	12903	13150	13010	105	3910	500	9390	10	1	21000000	2680	16.09	1.27	12	0.05	793.00	10079.00	18140	20230322	-29.66	10800	20221013	18.15	18140	-29.66	20230322	11350	12.42	20230103	18140	-29.66	20230322	10800	18.15	20221013	1.18	N	004380	500	105 억		7216119	N	N	0	N	00	N
145	20230706	090146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12970	-80	5	-0.61	4569630	352	1.51	12990	12990	12970	16960	9140	13050	12981.90	34.36	0	-113	13183	13116	13043	12976	12903	13150	13010	105	3910	500	9390	10	1	21000000	2724	16.36	1.29	12	0.00	793.00	10079.00	18140	20230322	-28.50	10800	20221013	20.09	18140	-28.50	20230322	11350	14.27	20230103	18140	-28.50	20230322	10800	20.09	20221013	1.18	N	004380	500	105 억		7216119	N	N	0	N	00	N
146	20230705	160146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13050	30	2	0.23	303941840	23320	53.92	12970	13110	12970	16920	9120	13020	13033.53	34.39	0	-4584	13260	13140	12980	12860	12700	13200	12920	105	3900	500	9370	10	1	21000000	2741	16.46	1.29	12	0.11	793.00	10079.00	18140	20230322	-28.06	10800	20221013	20.83	18140	-28.06	20230322	11350	14.98	20230103	18140	-28.06	20230322	10800	20.83	20221013	1.18	N	004380	500	105 억		7221892	N	N	0	N	00	N
147	20230705	150146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13030	10	2	0.08	294596290	22603	52.26	12970	13110	12970	16920	9120	13020	13033.50	34.39	0	-4634	13260	13140	12980	12860	12700	13200	12920	105	3900	500	9370	10	1	21000000	2736	16.43	1.29	12	0.11	793.00	10079.00	18140	20230322	-28.17	10800	20221013	20.65	18140	-28.17	20230322	11350	14.80	20230103	18140	-28.17	20230322	10800	20.65	20221013	1.18	N	004380	500	105 억		7221892	N	N	0	N	00	N
148	20230705	140145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13060	40	2	0.31	256008570	19644	45.42	12970	13110	12970	16920	9120	13020	13032.41	34.39	0	-4443	13260	13140	12980	12860	12700	13200	12920	105	3900	500	9370	10	1	21000000	2743	16.47	1.30	12	0.09	793.00	10079.00	18140	20230322	-28.00	10800	20221013	20.93	18140	-28.00	20230322	11350	15.07	20230103	18140	-28.00	20230322	10800	20.93	20221013	1.18	N	004380	500	105 억		7221892	N	N	0	N	00	N
149	20230705	130144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13010	-10	5	-0.08	170930200	13109	30.31	12970	13110	12970	16920	9120	13020	13039.15	34.39	0	-2877	13260	13140	12980	12860	12700	13200	12920	105	3900	500	9370	10	1	21000000	2732	16.41	1.29	12	0.06	793.00	10079.00	18140	20230322	-28.28	10800	20221013	20.46	18140	-28.28	20230322	11350	14.63	20230103	18140	-28.28	20230322	10800	20.46	20221013	1.18	N	004380	500	105 억		7221892	N	N	0	N	00	N
150	20230705	120145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13040	20	2	0.15	159402620	12222	28.26	12970	13110	12970	16920	9120	13020	13042.27	34.39	0	-2751	13260	13140	12980	12860	12700	13200	12920	105	3900	500	9370	10	1	21000000	2738	16.44	1.29	12	0.06	793.00	10079.00	18140	20230322	-28.11	10800	20221013	20.74	18140	-28.11	20230322	11350	14.89	20230103	18140	-28.11	20230322	10800	20.74	20221013	1.18	N	004380	500	105 억		7221892	N	N	0	N	00	N
151	20230705	110146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13040	20	2	0.15	136649860	10478	24.23	12970	13110	12970	16920	9120	13020	13041.60	34.39	0	-2295	13260	13140	12980	12860	12700	13200	12920	105	3900	500	9370	10	1	21000000	2738	16.44	1.29	12	0.05	793.00	10079.00	18140	20230322	-28.11	10800	20221013	20.74	18140	-28.11	20230322	11350	14.89	20230103	18140	-28.11	20230322	10800	20.74	20221013	1.18	N	004380	500	105 억		7221892	N	N	0	N	00	N
152	20230705	100146	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13010	-10	5	-0.08	73857820	5669	13.11	12970	13110	12970	16920	9120	13020	13028.37	34.39	0	-1339	13260	13140	12980	12860	12700	13200	12920	105	3900	500	9370	10	1	21000000	2732	16.41	1.29	12	0.03	793.00	10079.00	18140	20230322	-28.28	10800	20221013	20.46	18140	-28.28	20230322	11350	14.63	20230103	18140	-28.28	20230322	10800	20.46	20221013	1.18	N	004380	500	105 억		7221892	N	N	0	N	00	N
153	20230705	090145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13080	60	2	0.46	4557200	351	0.81	12970	13080	12970	16920	9120	13020	12983.48	34.39	0	-23	13260	13140	12980	12860	12700	13200	12920	105	3900	500	9370	10	1	21000000	2747	16.49	1.30	12	0.00	793.00	10079.00	18140	20230322	-27.89	10800	20221013	21.11	18140	-27.89	20230322	11350	15.24	20230103	18140	-27.89	20230322	10800	21.11	20221013	1.18	N	004380	500	105 억		7221892	N	N	0	N	00	N
154	20230704	160145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13020	80	2	0.62	558571130	43044	164.53	12940	13100	12820	16820	9060	12940	12976.72	34.33	0	11734	13100	13020	12910	12830	12720	13060	12870	105	3880	500	9310	10	1	21000000	2734	16.42	1.29	12	0.20	793.00	10079.00	18140	20230322	-28.22	10800	20221013	20.56	18140	-28.22	20230322	11350	14.71	20230103	18140	-28.22	20230322	10800	20.56	20221013	1.19	N	004380	500	105 억		7208501	N	N	0	N	00	N
155	20230704	150144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13030	90	2	0.70	538100560	41471	158.52	12940	13100	12820	16820	9060	12940	12975.35	34.33	0	11657	13100	13020	12910	12830	12720	13060	12870	105	3880	500	9310	10	1	21000000	2736	16.43	1.29	12	0.20	793.00	10079.00	18140	20230322	-28.17	10800	20221013	20.65	18140	-28.17	20230322	11350	14.80	20230103	18140	-28.17	20230322	10800	20.65	20221013	1.19	N	004380	500	105 억		7208501	N	N	0	N	00	N
156	20230704	140145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13090	150	2	1.16	430649140	33215	126.96	12940	13100	12820	16820	9060	12940	12965.50	34.33	0	8409	13100	13020	12910	12830	12720	13060	12870	105	3880	500	9310	10	1	21000000	2749	16.51	1.30	12	0.16	793.00	10079.00	18140	20230322	-27.84	10800	20221013	21.20	18140	-27.84	20230322	11350	15.33	20230103	18140	-27.84	20230322	10800	21.20	20221013	1.19	N	004380	500	105 억		7208501	N	N	0	N	00	N
157	20230704	130144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12950	10	2	0.08	210217130	16289	62.26	12940	12980	12820	16820	9060	12940	12905.47	34.33	0	-901	13100	13020	12910	12830	12720	13060	12870	105	3880	500	9310	10	1	21000000	2720	16.33	1.28	12	0.08	793.00	10079.00	18140	20230322	-28.61	10800	20221013	19.91	18140	-28.61	20230322	11350	14.10	20230103	18140	-28.61	20230322	10800	19.91	20221013	1.19	N	004380	500	105 억		7208501	N	N	0	N	00	N
158	20230704	120145	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12980	40	2	0.31	175897290	13638	52.13	12940	12980	12820	16820	9060	12940	12897.59	34.33	0	-1056	13100	13020	12910	12830	12720	13060	12870	105	3880	500	9310	10	1	21000000	2726	16.37	1.29	12	0.06	793.00	10079.00	18140	20230322	-28.45	10800	20221013	20.19	18140	-28.45	20230322	11350	14.36	20230103	18140	-28.45	20230322	10800	20.19	20221013	1.19	N	004380	500	105 억		7208501	N	N	0	N	00	N
159	20230704	110143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12920	-20	5	-0.15	145388880	11283	43.13	12940	12980	12820	16820	9060	12940	12885.66	34.33	0	-1400	13100	13020	12910	12830	12720	13060	12870	105	3880	500	9310	10	1	21000000	2713	16.29	1.28	12	0.05	793.00	10079.00	18140	20230322	-28.78	10800	20221013	19.63	18140	-28.78	20230322	11350	13.83	20230103	18140	-28.78	20230322	10800	19.63	20221013	1.19	N	004380	500	105 억		7208501	N	N	0	N	00	N
160	20230704	100143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12860	-80	5	-0.62	84191280	6545	25.02	12940	12950	12820	16820	9060	12940	12863.45	34.33	0	-638	13100	13020	12910	12830	12720	13060	12870	105	3880	500	9310	10	1	21000000	2701	16.22	1.28	12	0.03	793.00	10079.00	18140	20230322	-29.11	10800	20221013	19.07	18140	-29.11	20230322	11350	13.30	20230103	18140	-29.11	20230322	10800	19.07	20221013	1.19	N	004380	500	105 억		7208501	N	N	0	N	00	N
161	20230704	090143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12940	0	3	0.00	685820	53	0.20	12940	12940	12940	16820	9060	12940	12940.00	34.33	0	-26	13100	13020	12910	12830	12720	13060	12870	105	3880	500	9310	10	1	21000000	2717	16.32	1.28	12	0.00	793.00	10079.00	18140	20230322	-28.67	10800	20221013	19.81	18140	-28.67	20230322	11350	14.01	20230103	18140	-28.67	20230322	10800	19.81	20221013	1.19	N	004380	500	105 억		7208501	N	N	0	N	00	N
162	20230703	160143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12940	170	2	1.33	338106930	26147	103.31	12800	12990	12800	16600	8940	12770	12930.78	34.30	0	5362	12983	12876	12673	12566	12363	12930	12620	105	3830	500	9190	10	1	21000000	2717	16.32	1.28	12	0.12	793.00	10079.00	18140	20230322	-28.67	10800	20221013	19.81	18140	-28.67	20230322	11350	14.01	20230103	18140	-28.67	20230322	10800	19.81	20221013	1.20	N	004380	500	105 억		7202801	N	N	0	N	00	N
163	20230703	150143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12930	160	2	1.25	292705820	22637	89.44	12800	12990	12800	16600	8940	12770	12930.43	34.30	0	4552	12983	12876	12673	12566	12363	12930	12620	105	3830	500	9190	10	1	21000000	2715	16.31	1.28	12	0.11	793.00	10079.00	18140	20230322	-28.72	10800	20221013	19.72	18140	-28.72	20230322	11350	13.92	20230103	18140	-28.72	20230322	10800	19.72	20221013	1.20	N	004380	500	105 억		7202801	N	N	0	N	00	N
164	20230703	140144	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12960	190	2	1.49	270130080	20894	82.55	12800	12990	12800	16600	8940	12770	12928.61	34.30	0	4097	12983	12876	12673	12566	12363	12930	12620	105	3830	500	9190	10	1	21000000	2722	16.34	1.29	12	0.10	793.00	10079.00	18140	20230322	-28.56	10800	20221013	20.00	18140	-28.56	20230322	11350	14.19	20230103	18140	-28.56	20230322	10800	20.00	20221013	1.20	N	004380	500	105 억		7202801	N	N	0	N	00	N
165	20230703	130143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12970	200	2	1.57	254217790	19666	77.70	12800	12990	12800	16600	8940	12770	12926.78	34.30	0	3253	12983	12876	12673	12566	12363	12930	12620	105	3830	500	9190	10	1	21000000	2724	16.36	1.29	12	0.09	793.00	10079.00	18140	20230322	-28.50	10800	20221013	20.09	18140	-28.50	20230322	11350	14.27	20230103	18140	-28.50	20230322	10800	20.09	20221013	1.20	N	004380	500	105 억		7202801	N	N	0	N	00	N
166	20230703	120143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12980	210	2	1.64	216308590	16743	66.15	12800	12980	12800	16600	8940	12770	12919.36	34.30	0	3114	12983	12876	12673	12566	12363	12930	12620	105	3830	500	9190	10	1	21000000	2726	16.37	1.29	12	0.08	793.00	10079.00	18140	20230322	-28.45	10800	20221013	20.19	18140	-28.45	20230322	11350	14.36	20230103	18140	-28.45	20230322	10800	20.19	20221013	1.20	N	004380	500	105 억		7202801	N	N	0	N	00	N
167	20230703	110143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12930	160	2	1.25	131991280	10232	40.43	12800	12940	12800	16600	8940	12770	12899.88	34.30	0	2590	12983	12876	12673	12566	12363	12930	12620	105	3830	500	9190	10	1	21000000	2715	16.31	1.28	12	0.05	793.00	10079.00	18140	20230322	-28.72	10800	20221013	19.72	18140	-28.72	20230322	11350	13.92	20230103	18140	-28.72	20230322	10800	19.72	20221013	1.20	N	004380	500	105 억		7202801	N	N	0	N	00	N
168	20230703	100143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12920	150	2	1.17	77260490	5994	23.68	12800	12940	12800	16600	8940	12770	12889.68	34.30	0	3025	12983	12876	12673	12566	12363	12930	12620	105	3830	500	9190	10	1	21000000	2713	16.29	1.28	12	0.03	793.00	10079.00	18140	20230322	-28.78	10800	20221013	19.63	18140	-28.78	20230322	11350	13.83	20230103	18140	-28.78	20230322	10800	19.63	20221013	1.20	N	004380	500	105 억		7202801	N	N	0	N	00	N
169	20230703	090143	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12840	70	2	0.55	5138210	401	1.58	12800	12840	12800	16600	8940	12770	12813.71	34.30	0	109	12983	12876	12673	12566	12363	12930	12620	105	3830	500	9190	10	1	21000000	2696	16.19	1.27	12	0.00	793.00	10079.00	18140	20230322	-29.22	10800	20221013	18.89	18140	-29.22	20230322	11350	13.13	20230103	18140	-29.22	20230322	10800	18.89	20221013	1.20	N	004380	500	105 억		7202801	N	N	0	N	00	N