KissMeData/092440/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	160718	57	100.00	KOSPI		기계	N	N	N	N		N	3255	-15	5	-0.46	27820610	8541	46.99	3290	3290	3245	4250	2290	3270	3257.30	63.48	0	230	3340	3305	3235	3200	3130	3322	3217	146	980	500	2350	5	1	29200000	950	21.70	0.38	03	0.03	150.00	8601.00	3920	20230309	-16.96	3060	20230726	6.37	3920	-16.96	20230309	3060	6.37	20230726	3920	-16.96	20230309	3060	6.37	20230726	1.17	N	092440	500	146 억		18535689	N	N	1	N	00	N
3	20230731	150719	57	100.00	KOSPI		기계	N	N	N	N		N	3270	0	3	0.00	25659315	7878	43.34	3290	3290	3245	4250	2290	3270	3257.08	63.48	0	115	3340	3305	3235	3200	3130	3322	3217	146	980	500	2350	5	1	29200000	955	21.80	0.38	03	0.03	150.00	8601.00	3920	20230309	-16.58	3060	20230726	6.86	3920	-16.58	20230309	3060	6.86	20230726	3920	-16.58	20230309	3060	6.86	20230726	1.17	N	092440	500	146 억		18535689	N	N	10	N	00	N
4	20230731	140722	57	100.00	KOSPI		기계	N	N	N	N		N	3260	-10	5	-0.31	21688815	6665	36.67	3290	3290	3245	4250	2290	3270	3254.14	63.48	0	-545	3340	3305	3235	3200	3130	3322	3217	146	980	500	2350	5	1	29200000	952	21.73	0.38	03	0.02	150.00	8601.00	3920	20230309	-16.84	3060	20230726	6.54	3920	-16.84	20230309	3060	6.54	20230726	3920	-16.84	20230309	3060	6.54	20230726	1.17	N	092440	500	146 억		18535689	N	N	10	N	00	N
5	20230731	130721	57	100.00	KOSPI		기계	N	N	N	N		N	3270	0	3	0.00	12965280	3979	21.89	3290	3290	3245	4250	2290	3270	3258.43	63.48	0	-671	3340	3305	3235	3200	3130	3322	3217	146	980	500	2350	5	1	29200000	955	21.80	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.58	3060	20230726	6.86	3920	-16.58	20230309	3060	6.86	20230726	3920	-16.58	20230309	3060	6.86	20230726	1.17	N	092440	500	146 억		18535689	N	N	10	N	00	N
6	20230731	120727	57	100.00	KOSPI		기계	N	N	N	N		N	3260	-10	5	-0.31	12952200	3975	21.87	3290	3290	3245	4250	2290	3270	3258.42	63.48	0	-671	3340	3305	3235	3200	3130	3322	3217	146	980	500	2350	5	1	29200000	952	21.73	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.84	3060	20230726	6.54	3920	-16.84	20230309	3060	6.54	20230726	3920	-16.84	20230309	3060	6.54	20230726	1.17	N	092440	500	146 억		18535689	N	N	10	N	00	N
7	20230731	110731	57	100.00	KOSPI		기계	N	N	N	N		N	3255	-15	5	-0.46	11939890	3664	20.16	3290	3290	3245	4250	2290	3270	3258.70	63.48	0	-671	3340	3305	3235	3200	3130	3322	3217	146	980	500	2350	5	1	29200000	950	21.70	0.38	03	0.01	150.00	8601.00	3920	20230309	-16.96	3060	20230726	6.37	3920	-16.96	20230309	3060	6.37	20230726	3920	-16.96	20230309	3060	6.37	20230726	1.17	N	092440	500	146 억		18535689	N	N	10	N	00	N
8	20230731	100726	57	100.00	KOSPI		기계	N	N	N	N		N	3250	-20	5	-0.61	9322700	2858	15.72	3290	3290	3245	4250	2290	3270	3261.97	63.48	0	-672	3340	3305	3235	3200	3130	3322	3217	146	980	500	2350	5	1	29200000	949	21.67	0.38	03	0.01	150.00	8601.00	3920	20230309	-17.09	3060	20230726	6.21	3920	-17.09	20230309	3060	6.21	20230726	3920	-17.09	20230309	3060	6.21	20230726	1.17	N	092440	500	146 억		18535689	N	N	10	N	00	N
9	20230731	090720	57	100.00	KOSPI		기계	N	N	N	N		N	3275	5	2	0.15	180475	55	0.30	3290	3290	3275	4250	2290	3270	3281.36	63.48	0	-482	3340	3305	3235	3200	3130	3322	3217	146	980	500	2350	5	1	29200000	956	21.83	0.38	03	0.00	150.00	8601.00	3920	20230309	-16.45	3060	20230726	7.03	3920	-16.45	20230309	3060	7.03	20230726	3920	-16.45	20230309	3060	7.03	20230726	1.17	N	092440	500	146 억		18535689	N	N	10	N	00	N
10	20230728	160721	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3270	85	2	2.67	58361910	18178	51.67	3185	3270	3165	4140	2230	3185	3210.58	63.48	0	-1244	3255	3220	3150	3115	3045	3237	3132	146	955	500	2290	5	1	29200000	955	21.80	0.38	03	0.06	150.00	8601.00	3920	20230309	-16.58	3060	20230726	6.86	3920	-16.58	20230309	3060	6.86	20230726	3920	-16.58	20230309	3060	6.86	20230726	1.24	N	092440	500	146 억		18536936	N	N	10	N	00	N
11	20230728	150722	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3250	65	2	2.04	50898270	15893	45.18	3185	3260	3165	4140	2230	3185	3202.56	63.48	0	-1211	3255	3220	3150	3115	3045	3237	3132	146	955	500	2290	5	1	29200000	949	21.67	0.38	03	0.05	150.00	8601.00	3920	20230309	-17.09	3060	20230726	6.21	3920	-17.09	20230309	3060	6.21	20230726	3920	-17.09	20230309	3060	6.21	20230726	1.24	N	092440	500	146 억		18536936	N	N	0	N	00	N
12	20230728	140718	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3220	35	2	1.10	40288340	12607	35.84	3185	3260	3165	4140	2230	3185	3195.71	63.48	0	-105	3255	3220	3150	3115	3045	3237	3132	146	955	500	2290	5	1	29200000	940	21.47	0.37	03	0.04	150.00	8601.00	3920	20230309	-17.86	3060	20230726	5.23	3920	-17.86	20230309	3060	5.23	20230726	3920	-17.86	20230309	3060	5.23	20230726	1.24	N	092440	500	146 억		18536936	N	N	0	N	00	N
13	20230728	130721	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3220	35	2	1.10	39497520	12361	35.14	3185	3260	3165	4140	2230	3185	3195.33	63.48	0	-105	3255	3220	3150	3115	3045	3237	3132	146	955	500	2290	5	1	29200000	940	21.47	0.37	03	0.04	150.00	8601.00	3920	20230309	-17.86	3060	20230726	5.23	3920	-17.86	20230309	3060	5.23	20230726	3920	-17.86	20230309	3060	5.23	20230726	1.24	N	092440	500	146 억		18536936	N	N	0	N	00	N
14	20230728	120718	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3220	35	2	1.10	33261405	10419	29.62	3185	3260	3165	4140	2230	3185	3192.38	63.48	0	-92	3255	3220	3150	3115	3045	3237	3132	146	955	500	2290	5	1	29200000	940	21.47	0.37	03	0.04	150.00	8601.00	3920	20230309	-17.86	3060	20230726	5.23	3920	-17.86	20230309	3060	5.23	20230726	3920	-17.86	20230309	3060	5.23	20230726	1.24	N	092440	500	146 억		18536936	N	N	0	N	00	N
15	20230728	110725	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3195	10	2	0.31	18675645	5871	16.69	3185	3200	3165	4140	2230	3185	3181.00	63.48	0	461	3255	3220	3150	3115	3045	3237	3132	146	955	500	2290	5	1	29200000	933	21.30	0.37	03	0.02	150.00	8601.00	3920	20230309	-18.49	3060	20230726	4.41	3920	-18.49	20230309	3060	4.41	20230726	3920	-18.49	20230309	3060	4.41	20230726	1.24	N	092440	500	146 억		18536936	N	N	0	N	00	N
16	20230728	100716	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3170	-15	5	-0.47	2615745	825	2.35	3185	3185	3165	4140	2230	3185	3170.60	63.48	0	-136	3255	3220	3150	3115	3045	3237	3132	146	955	500	2290	5	1	29200000	926	21.13	0.37	03	0.00	150.00	8601.00	3920	20230309	-19.13	3060	20230726	3.59	3920	-19.13	20230309	3060	3.59	20230726	3920	-19.13	20230309	3060	3.59	20230726	1.24	N	092440	500	146 억		18536936	N	N	0	N	00	N
17	20230728	090724	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3180	-5	5	-0.16	162430	51	0.14	3185	3185	3180	4140	2230	3185	3184.90	63.48	0	-1	3255	3220	3150	3115	3045	3237	3132	146	955	500	2290	5	1	29200000	929	21.20	0.37	03	0.00	150.00	8601.00	3920	20230309	-18.88	3060	20230726	3.92	3920	-18.88	20230309	3060	3.92	20230726	3920	-18.88	20230309	3060	3.92	20230726	1.24	N	092440	500	146 억		18536936	N	N	0	N	00	N
18	20230727	160717	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3185	95	2	3.07	110448825	35177	30.61	3090	3185	3080	4015	2165	3090	3139.78	63.48	-8057	193	3396	3242	3151	2997	2906	3197	2952	146	925	500	2220	5	1	29200000	930	21.23	0.37	03	0.12	150.00	8601.00	3920	20230309	-18.75	3060	20230726	4.08	3920	-18.75	20230309	3060	4.08	20230726	3920	-18.75	20230309	3060	4.08	20230726	1.23	N	092440	500	146 억		18536856	N	N	0	N	00	N
19	20230727	150719	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3165	75	2	2.43	105588515	33651	29.28	3090	3170	3080	4015	2165	3090	3137.75	63.48	-8057	206	3396	3242	3151	2997	2906	3197	2952	146	925	500	2220	5	1	29200000	924	21.10	0.37	03	0.12	150.00	8601.00	3920	20230309	-19.26	3060	20230726	3.43	3920	-19.26	20230309	3060	3.43	20230726	3920	-19.26	20230309	3060	3.43	20230726	1.23	N	092440	500	146 억		18536856	N	N	0	N	00	N
20	20230727	140714	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3170	80	2	2.59	100620230	32076	27.91	3090	3170	3080	4015	2165	3090	3136.93	63.48	-8057	163	3396	3242	3151	2997	2906	3197	2952	146	925	500	2220	5	1	29200000	926	21.13	0.37	03	0.11	150.00	8601.00	3920	20230309	-19.13	3060	20230726	3.59	3920	-19.13	20230309	3060	3.59	20230726	3920	-19.13	20230309	3060	3.59	20230726	1.23	N	092440	500	146 억		18536856	N	N	0	N	00	N
21	20230727	130713	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3165	75	2	2.43	86762630	27688	24.09	3090	3170	3080	4015	2165	3090	3133.58	63.48	-8057	-198	3396	3242	3151	2997	2906	3197	2952	146	925	500	2220	5	1	29200000	924	21.10	0.37	03	0.09	150.00	8601.00	3920	20230309	-19.26	3060	20230726	3.43	3920	-19.26	20230309	3060	3.43	20230726	3920	-19.26	20230309	3060	3.43	20230726	1.23	N	092440	500	146 억		18536856	N	N	0	N	00	N
22	20230727	120716	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3160	70	2	2.27	57003770	18256	15.88	3090	3160	3080	4015	2165	3090	3122.47	63.48	-8057	267	3396	3242	3151	2997	2906	3197	2952	146	925	500	2220	5	1	29200000	923	21.07	0.37	03	0.06	150.00	8601.00	3920	20230309	-19.39	3060	20230726	3.27	3920	-19.39	20230309	3060	3.27	20230726	3920	-19.39	20230309	3060	3.27	20230726	1.23	N	092440	500	146 억		18536856	N	N	0	N	00	N
23	20230727	110719	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3135	45	2	1.46	51040760	16362	14.24	3090	3145	3080	4015	2165	3090	3119.47	63.48	-8057	484	3396	3242	3151	2997	2906	3197	2952	146	925	500	2220	5	1	29200000	915	20.90	0.36	03	0.06	150.00	8601.00	3920	20230309	-20.03	3060	20230726	2.45	3920	-20.03	20230309	3060	2.45	20230726	3920	-20.03	20230309	3060	2.45	20230726	1.23	N	092440	500	146 억		18536856	N	N	0	N	00	N
24	20230727	100715	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3135	45	2	1.46	44817265	14375	12.51	3090	3145	3080	4015	2165	3090	3117.72	63.48	-8057	-65	3396	3242	3151	2997	2906	3197	2952	146	925	500	2220	5	1	29200000	915	20.90	0.36	03	0.05	150.00	8601.00	3920	20230309	-20.03	3060	20230726	2.45	3920	-20.03	20230309	3060	2.45	20230726	3920	-20.03	20230309	3060	2.45	20230726	1.23	N	092440	500	146 억		18536856	N	N	0	N	00	N
25	20230727	090713	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3085	-5	5	-0.16	8544835	2766	2.41	3090	3120	3085	4015	2165	3090	3089.24	63.48	-8057	1003	3396	3242	3151	2997	2906	3197	2952	146	925	500	2220	5	1	29200000	901	20.57	0.36	03	0.01	150.00	8601.00	3920	20230309	-21.30	3060	20230726	0.82	3920	-21.30	20230309	3060	0.82	20230726	3920	-21.30	20230309	3060	0.82	20230726	1.23	N	092440	500	146 억		18536856	N	N	0	N	00	N
26	20230726	160714	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3090	-215	5	-6.51	358686730	114373	270.17	3295	3305	3060	4295	2315	3305	3136.84	63.51	0	-7988	3438	3371	3328	3261	3218	3350	3240	146	990	500	2370	5	1	29200000	902	20.60	0.36	03	0.39	150.00	8601.00	3920	20230309	-21.17	3060	20230726	0.98	3920	-21.17	20230309	3060	0.98	20230726	3920	-21.17	20230309	3060	0.98	20230726	1.24	N	092440	500	146 억		18544913	N	N	0	N	00	N
27	20230726	150717	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3080	-225	5	-6.81	336699915	107255	253.35	3295	3305	3060	4295	2315	3305	3139.25	63.51	0	-7921	3438	3371	3328	3261	3218	3350	3240	146	990	500	2370	5	1	29200000	899	20.53	0.36	03	0.37	150.00	8601.00	3920	20230309	-21.43	3060	20230726	0.65	3920	-21.43	20230309	3060	0.65	20230726	3920	-21.43	20230309	3060	0.65	20230726	1.24	N	092440	500	146 억		18544913	N	N	0	N	00	N
28	20230726	140712	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3065	-240	5	-7.26	304480875	96781	228.61	3295	3305	3060	4295	2315	3305	3146.08	63.51	0	-6510	3438	3371	3328	3261	3218	3350	3240	146	990	500	2370	5	1	29200000	895	20.43	0.36	03	0.33	150.00	8601.00	3920	20230309	-21.81	3060	20230726	0.16	3920	-21.81	20230309	3060	0.16	20230726	3920	-21.81	20230309	3060	0.16	20230726	1.24	N	092440	500	146 억		18544913	N	N	0	N	00	N
29	20230726	130711	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3100	-205	5	-6.20	255221530	80766	190.78	3295	3305	3070	4295	2315	3305	3160.01	63.51	0	-5509	3438	3371	3328	3261	3218	3350	3240	146	990	500	2370	5	1	29200000	905	20.67	0.36	03	0.28	150.00	8601.00	3920	20230309	-20.92	3070	20230726	0.98	3920	-20.92	20230309	3070	0.98	20230726	3920	-20.92	20230309	3070	0.98	20230726	1.24	N	092440	500	146 억		18544913	N	N	0	N	00	N
30	20230726	120712	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3090	-215	5	-6.51	227767720	71867	169.76	3295	3305	3070	4295	2315	3305	3169.29	63.51	0	-3001	3438	3371	3328	3261	3218	3350	3240	146	990	500	2370	5	1	29200000	902	20.60	0.36	03	0.25	150.00	8601.00	3920	20230309	-21.17	3070	20230726	0.65	3920	-21.17	20230309	3070	0.65	20230726	3920	-21.17	20230309	3070	0.65	20230726	1.24	N	092440	500	146 억		18544913	N	N	0	N	00	N
31	20230726	110707	55	60.00	KOSPI	신저가	기계	N	N	N	Y	60	N	3110	-195	5	-5.90	210448100	66293	156.60	3295	3305	3070	4295	2315	3305	3174.51	63.51	0	-1496	3438	3371	3328	3261	3218	3350	3240	146	990	500	2370	5	1	29200000	908	20.73	0.36	03	0.23	150.00	8601.00	3920	20230309	-20.66	3070	20230726	1.30	3920	-20.66	20230309	3070	1.30	20230726	3920	-20.66	20230309	3070	1.30	20230726	1.24	N	092440	500	146 억		18544913	N	N	0	N	00	N
32	20230726	100714	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3210	-95	5	-2.87	99668975	30880	72.94	3295	3305	3180	4295	2315	3305	3227.62	63.51	0	-250	3438	3371	3328	3261	3218	3350	3240	146	990	500	2370	5	1	29200000	937	21.40	0.37	03	0.11	150.00	8601.00	3920	20230309	-18.11	3100	20220930	3.55	3920	-18.11	20230309	3180	0.94	20230726	3920	-18.11	20230309	3100	3.55	20220930	1.24	N	092440	500	146 억		18544913	N	N	0	N	00	N
33	20230726	090708	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3265	-40	5	-1.21	59605355	18376	43.41	3295	3305	3210	4295	2315	3305	3243.65	63.51	0	1594	3438	3371	3328	3261	3218	3350	3240	146	990	500	2370	5	1	29200000	953	21.77	0.38	03	0.06	150.00	8601.00	3920	20230309	-16.71	3100	20220930	5.32	3920	-16.71	20230309	3210	1.71	20230726	3920	-16.71	20230309	3100	5.32	20220930	1.24	N	092440	500	146 억		18544913	N	N	0	N	00	N
34	20230725	160707	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3305	-75	5	-2.22	140565050	42298	86.94	3395	3395	3285	4390	2370	3380	3323.21	63.52	0	-5099	3483	3431	3393	3341	3303	3412	3322	146	1010	500	2430	5	1	29200000	965	22.03	0.38	03	0.14	150.00	8601.00	3920	20230309	-15.69	3100	20220930	6.61	3920	-15.69	20230309	3260	1.38	20230103	3920	-15.69	20230309	3100	6.61	20220930	1.24	N	092440	500	146 억		18546821	N	N	0	N	00	N
35	20230725	150701	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3290	-90	5	-2.66	124424195	37407	76.89	3395	3395	3285	4390	2370	3380	3326.23	63.52	0	-5100	3483	3431	3393	3341	3303	3412	3322	146	1010	500	2430	5	1	29200000	961	21.93	0.38	03	0.13	150.00	8601.00	3920	20230309	-16.07	3100	20220930	6.13	3920	-16.07	20230309	3260	0.92	20230103	3920	-16.07	20230309	3100	6.13	20220930	1.24	N	092440	500	146 억		18546821	N	N	0	N	00	N
36	20230725	140700	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3350	-30	5	-0.89	47876560	14288	29.37	3395	3395	3335	4390	2370	3380	3350.82	63.52	0	-5072	3483	3431	3393	3341	3303	3412	3322	146	1010	500	2430	5	1	29200000	978	22.33	0.39	03	0.05	150.00	8601.00	3920	20230309	-14.54	3100	20220930	8.06	3920	-14.54	20230309	3260	2.76	20230103	3920	-14.54	20230309	3100	8.06	20220930	1.24	N	092440	500	146 억		18546821	N	N	0	N	00	N
37	20230725	130707	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3350	-30	5	-0.89	42136630	12569	25.83	3395	3395	3340	4390	2370	3380	3352.43	63.52	0	-4873	3483	3431	3393	3341	3303	3412	3322	146	1010	500	2430	5	1	29200000	978	22.33	0.39	03	0.04	150.00	8601.00	3920	20230309	-14.54	3100	20220930	8.06	3920	-14.54	20230309	3260	2.76	20230103	3920	-14.54	20230309	3100	8.06	20220930	1.24	N	092440	500	146 억		18546821	N	N	0	N	00	N
38	20230725	120706	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3340	-40	5	-1.18	37956930	11318	23.26	3395	3395	3340	4390	2370	3380	3353.68	63.52	0	-4622	3483	3431	3393	3341	3303	3412	3322	146	1010	500	2430	5	1	29200000	975	22.27	0.39	03	0.04	150.00	8601.00	3920	20230309	-14.80	3100	20220930	7.74	3920	-14.80	20230309	3260	2.45	20230103	3920	-14.80	20230309	3100	7.74	20220930	1.24	N	092440	500	146 억		18546821	N	N	0	N	00	N
39	20230725	110705	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3355	-25	5	-0.74	27137545	8082	16.61	3395	3395	3345	4390	2370	3380	3357.78	63.52	0	-3500	3483	3431	3393	3341	3303	3412	3322	146	1010	500	2430	5	1	29200000	980	22.37	0.39	03	0.03	150.00	8601.00	3920	20230309	-14.41	3100	20220930	8.23	3920	-14.41	20230309	3260	2.91	20230103	3920	-14.41	20230309	3100	8.23	20220930	1.24	N	092440	500	146 억		18546821	N	N	0	N	00	N
40	20230725	100704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3360	-20	5	-0.59	21391530	6370	13.09	3395	3395	3345	4390	2370	3380	3358.17	63.52	0	-2101	3483	3431	3393	3341	3303	3412	3322	146	1010	500	2430	5	1	29200000	981	22.40	0.39	03	0.02	150.00	8601.00	3920	20230309	-14.29	3100	20220930	8.39	3920	-14.29	20230309	3260	3.07	20230103	3920	-14.29	20230309	3100	8.39	20220930	1.24	N	092440	500	146 억		18546821	N	N	0	N	00	N
41	20230725	090704	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3355	-25	5	-0.74	14875080	4432	9.11	3395	3395	3345	4390	2370	3380	3356.29	63.52	0	-391	3483	3431	3393	3341	3303	3412	3322	146	1010	500	2430	5	1	29200000	980	22.37	0.39	03	0.02	150.00	8601.00	3920	20230309	-14.41	3100	20220930	8.23	3920	-14.41	20230309	3260	2.91	20230103	3920	-14.41	20230309	3100	8.23	20220930	1.24	N	092440	500	146 억		18546821	N	N	0	N	00	N
42	20230724	160706	57	100.00	KOSPI		기계	N	N	N	N		N	3380	-25	5	-0.73	165564315	48640	554.87	3405	3445	3355	4425	2385	3405	3403.87	63.53	0	-4343	3458	3431	3378	3351	3298	3445	3365	146	1020	500	2450	5	1	29200000	987	22.53	0.39	03	0.17	150.00	8601.00	3920	20230309	-13.78	3100	20220930	9.03	3920	-13.78	20230309	3260	3.68	20230103	3920	-13.78	20230309	3100	9.03	20220930	1.23	N	092440	500	146 억		18551164	N	N	0	N	00	N
43	20230724	150702	57	100.00	KOSPI		기계	N	N	N	N		N	3390	-15	5	-0.44	159162060	46748	533.29	3405	3445	3355	4425	2385	3405	3404.68	63.53	0	-4343	3458	3431	3378	3351	3298	3445	3365	146	1020	500	2450	5	1	29200000	990	22.60	0.39	03	0.16	150.00	8601.00	3920	20230309	-13.52	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.23	N	092440	500	146 억		18551164	N	N	0	N	00	N
44	20230724	140700	57	100.00	KOSPI		기계	N	N	N	N		N	3380	-25	5	-0.73	151034330	44346	505.89	3405	3445	3355	4425	2385	3405	3405.82	63.53	0	-4261	3458	3431	3378	3351	3298	3445	3365	146	1020	500	2450	5	1	29200000	987	22.53	0.39	03	0.15	150.00	8601.00	3920	20230309	-13.78	3100	20220930	9.03	3920	-13.78	20230309	3260	3.68	20230103	3920	-13.78	20230309	3100	9.03	20220930	1.23	N	092440	500	146 억		18551164	N	N	0	N	00	N
45	20230724	130701	57	100.00	KOSPI		기계	N	N	N	N		N	3380	-25	5	-0.73	148693630	43653	497.98	3405	3445	3355	4425	2385	3405	3406.26	63.53	0	-3855	3458	3431	3378	3351	3298	3445	3365	146	1020	500	2450	5	1	29200000	987	22.53	0.39	03	0.15	150.00	8601.00	3920	20230309	-13.78	3100	20220930	9.03	3920	-13.78	20230309	3260	3.68	20230103	3920	-13.78	20230309	3100	9.03	20220930	1.23	N	092440	500	146 억		18551164	N	N	0	N	00	N
46	20230724	120702	57	100.00	KOSPI		기계	N	N	N	N		N	3370	-35	5	-1.03	142988615	41963	478.70	3405	3445	3355	4425	2385	3405	3407.49	63.53	0	-3565	3458	3431	3378	3351	3298	3445	3365	146	1020	500	2450	5	1	29200000	984	22.47	0.39	03	0.14	150.00	8601.00	3920	20230309	-14.03	3100	20220930	8.71	3920	-14.03	20230309	3260	3.37	20230103	3920	-14.03	20230309	3100	8.71	20220930	1.23	N	092440	500	146 억		18551164	N	N	0	N	00	N
47	20230724	110705	57	100.00	KOSPI		기계	N	N	N	N		N	3395	-10	5	-0.29	114958385	33658	383.96	3405	3445	3380	4425	2385	3405	3415.48	63.53	0	-3377	3458	3431	3378	3351	3298	3445	3365	146	1020	500	2450	5	1	29200000	991	22.63	0.39	03	0.12	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.23	N	092440	500	146 억		18551164	N	N	0	N	00	N
48	20230724	100659	57	100.00	KOSPI		기계	N	N	N	N		N	3395	-10	5	-0.29	81561290	23831	271.86	3405	3445	3390	4425	2385	3405	3422.49	63.53	0	-2572	3458	3431	3378	3351	3298	3445	3365	146	1020	500	2450	5	1	29200000	991	22.63	0.39	03	0.08	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.23	N	092440	500	146 억		18551164	N	N	0	N	00	N
49	20230724	090701	57	100.00	KOSPI		기계	N	N	N	N		N	3415	10	2	0.29	65776530	19189	218.90	3405	3445	3395	4425	2385	3405	3427.82	63.53	0	-1351	3458	3431	3378	3351	3298	3445	3365	146	1020	500	2450	5	1	29200000	997	22.77	0.40	03	0.07	150.00	8601.00	3920	20230309	-12.88	3100	20220930	10.16	3920	-12.88	20230309	3260	4.75	20230103	3920	-12.88	20230309	3100	10.16	20220930	1.23	N	092440	500	146 억		18551164	N	N	0	N	00	N
50	20230721	160655	57	100.00	KOSPI		기계	N	N	N	N		N	3405	60	2	1.79	29354955	8766	40.75	3325	3405	3325	4345	2345	3345	3348.72	63.53	0	-539	3375	3360	3350	3335	3325	3355	3330	146	1000	500	2400	5	1	29200000	994	22.70	0.40	03	0.03	150.00	8601.00	3920	20230309	-13.14	3100	20220930	9.84	3920	-13.14	20230309	3260	4.45	20230103	3920	-13.14	20230309	3100	9.84	20220930	1.20	N	092440	500	146 억		18551823	N	N	4	N	00	N
51	20230721	150658	57	100.00	KOSPI		기계	N	N	N	N		N	3350	5	2	0.15	23829305	7132	33.15	3325	3360	3325	4345	2345	3345	3341.18	63.53	0	-393	3375	3360	3350	3335	3325	3355	3330	146	1000	500	2400	5	1	29200000	978	22.33	0.39	03	0.02	150.00	8601.00	3920	20230309	-14.54	3100	20220930	8.06	3920	-14.54	20230309	3260	2.76	20230103	3920	-14.54	20230309	3100	8.06	20220930	1.20	N	092440	500	146 억		18551823	N	N	4	N	00	N
52	20230721	140655	57	100.00	KOSPI		기계	N	N	N	N		N	3345	0	3	0.00	19134605	5730	26.64	3325	3360	3325	4345	2345	3345	3339.37	63.53	0	19	3375	3360	3350	3335	3325	3355	3330	146	1000	500	2400	5	1	29200000	977	22.30	0.39	03	0.02	150.00	8601.00	3920	20230309	-14.67	3100	20220930	7.90	3920	-14.67	20230309	3260	2.61	20230103	3920	-14.67	20230309	3100	7.90	20220930	1.20	N	092440	500	146 억		18551823	N	N	4	N	00	N
53	20230721	130657	57	100.00	KOSPI		기계	N	N	N	N		N	3350	5	2	0.15	17492205	5239	24.35	3325	3360	3325	4345	2345	3345	3338.84	63.53	0	-53	3375	3360	3350	3335	3325	3355	3330	146	1000	500	2400	5	1	29200000	978	22.33	0.39	03	0.02	150.00	8601.00	3920	20230309	-14.54	3100	20220930	8.06	3920	-14.54	20230309	3260	2.76	20230103	3920	-14.54	20230309	3100	8.06	20220930	1.20	N	092440	500	146 억		18551823	N	N	4	N	00	N
54	20230721	120706	57	100.00	KOSPI		기계	N	N	N	N		N	3355	10	2	0.30	16657815	4990	23.20	3325	3355	3325	4345	2345	3345	3338.24	63.53	0	-33	3375	3360	3350	3335	3325	3355	3330	146	1000	500	2400	5	1	29200000	980	22.37	0.39	03	0.02	150.00	8601.00	3920	20230309	-14.41	3100	20220930	8.23	3920	-14.41	20230309	3260	2.91	20230103	3920	-14.41	20230309	3100	8.23	20220930	1.20	N	092440	500	146 억		18551823	N	N	4	N	00	N
55	20230721	110701	57	100.00	KOSPI		기계	N	N	N	N		N	3345	0	3	0.00	13011000	3900	18.13	3325	3345	3325	4345	2345	3345	3336.15	63.53	0	9	3375	3360	3350	3335	3325	3355	3330	146	1000	500	2400	5	1	29200000	977	22.30	0.39	03	0.01	150.00	8601.00	3920	20230309	-14.67	3100	20220930	7.90	3920	-14.67	20230309	3260	2.61	20230103	3920	-14.67	20230309	3100	7.90	20220930	1.20	N	092440	500	146 억		18551823	N	N	4	N	00	N
56	20230721	100701	57	100.00	KOSPI		기계	N	N	N	N		N	3340	-5	5	-0.15	8441765	2532	11.77	3325	3345	3325	4345	2345	3345	3334.03	63.53	0	-367	3375	3360	3350	3335	3325	3355	3330	146	1000	500	2400	5	1	29200000	975	22.27	0.39	03	0.01	150.00	8601.00	3920	20230309	-14.80	3100	20220930	7.74	3920	-14.80	20230309	3260	2.45	20230103	3920	-14.80	20230309	3100	7.74	20220930	1.20	N	092440	500	146 억		18551823	N	N	4	N	00	N
57	20230721	090700	57	100.00	KOSPI		기계	N	N	N	N		N	3335	-10	5	-0.30	1260480	378	1.76	3325	3345	3325	4345	2345	3345	3334.60	63.53	0	-203	3375	3360	3350	3335	3325	3355	3330	146	1000	500	2400	5	1	29200000	974	22.23	0.39	03	0.00	150.00	8601.00	3920	20230309	-14.92	3100	20220930	7.58	3920	-14.92	20230309	3260	2.30	20230103	3920	-14.92	20230309	3100	7.58	20220930	1.20	N	092440	500	146 억		18551823	N	N	4	N	00	N
58	20230720	160654	57	100.00	KOSPI		기계	N	N	N	N		N	3345	-25	5	-0.74	72002425	21512	61.98	3360	3365	3340	4380	2360	3370	3347.08	63.54	0	-2809	3433	3401	3373	3341	3313	3387	3327	146	1010	500	2420	5	1	29200000	977	22.30	0.39	03	0.07	150.00	8601.00	3920	20230309	-14.67	3100	20220930	7.90	3920	-14.67	20230309	3260	2.61	20230103	3920	-14.67	20230309	3100	7.90	20220930	1.20	N	092440	500	146 억		18554632	N	N	4	N	00	N
59	20230720	150654	57	100.00	KOSPI		기계	N	N	N	N		N	3340	-30	5	-0.89	68898265	20584	59.30	3360	3365	3340	4380	2360	3370	3347.18	63.54	0	-2809	3433	3401	3373	3341	3313	3387	3327	146	1010	500	2420	5	1	29200000	975	22.27	0.39	03	0.07	150.00	8601.00	3920	20230309	-14.80	3100	20220930	7.74	3920	-14.80	20230309	3260	2.45	20230103	3920	-14.80	20230309	3100	7.74	20220930	1.20	N	092440	500	146 억		18554632	N	N	5	N	00	N
60	20230720	140653	57	100.00	KOSPI		기계	N	N	N	N		N	3350	-20	5	-0.59	61620200	18407	53.03	3360	3365	3340	4380	2360	3370	3347.65	63.54	0	-2771	3433	3401	3373	3341	3313	3387	3327	146	1010	500	2420	5	1	29200000	978	22.33	0.39	03	0.06	150.00	8601.00	3920	20230309	-14.54	3100	20220930	8.06	3920	-14.54	20230309	3260	2.76	20230103	3920	-14.54	20230309	3100	8.06	20220930	1.20	N	092440	500	146 억		18554632	N	N	5	N	00	N
61	20230720	130653	57	100.00	KOSPI		기계	N	N	N	N		N	3345	-25	5	-0.74	56890060	16993	48.96	3360	3365	3340	4380	2360	3370	3347.85	63.54	0	-2771	3433	3401	3373	3341	3313	3387	3327	146	1010	500	2420	5	1	29200000	977	22.30	0.39	03	0.06	150.00	8601.00	3920	20230309	-14.67	3100	20220930	7.90	3920	-14.67	20230309	3260	2.61	20230103	3920	-14.67	20230309	3100	7.90	20220930	1.20	N	092440	500	146 억		18554632	N	N	5	N	00	N
62	20230720	120658	57	100.00	KOSPI		기계	N	N	N	N		N	3345	-25	5	-0.74	43657755	13040	37.57	3360	3365	3345	4380	2360	3370	3347.99	63.54	0	-1695	3433	3401	3373	3341	3313	3387	3327	146	1010	500	2420	5	1	29200000	977	22.30	0.39	03	0.04	150.00	8601.00	3920	20230309	-14.67	3100	20220930	7.90	3920	-14.67	20230309	3260	2.61	20230103	3920	-14.67	20230309	3100	7.90	20220930	1.20	N	092440	500	146 억		18554632	N	N	5	N	00	N
63	20230720	110657	57	100.00	KOSPI		기계	N	N	N	N		N	3350	-20	5	-0.59	38378765	11463	33.03	3360	3365	3345	4380	2360	3370	3348.06	63.54	0	-991	3433	3401	3373	3341	3313	3387	3327	146	1010	500	2420	5	1	29200000	978	22.33	0.39	03	0.04	150.00	8601.00	3920	20230309	-14.54	3100	20220930	8.06	3920	-14.54	20230309	3260	2.76	20230103	3920	-14.54	20230309	3100	8.06	20220930	1.20	N	092440	500	146 억		18554632	N	N	5	N	00	N
64	20230720	100650	57	100.00	KOSPI		기계	N	N	N	N		N	3350	-20	5	-0.59	17248245	5147	14.83	3360	3365	3350	4380	2360	3370	3351.13	63.54	0	-991	3433	3401	3373	3341	3313	3387	3327	146	1010	500	2420	5	1	29200000	978	22.33	0.39	03	0.02	150.00	8601.00	3920	20230309	-14.54	3100	20220930	8.06	3920	-14.54	20230309	3260	2.76	20230103	3920	-14.54	20230309	3100	8.06	20220930	1.20	N	092440	500	146 억		18554632	N	N	5	N	00	N
65	20230720	090650	57	100.00	KOSPI		기계	N	N	N	N		N	3360	-10	5	-0.30	1383755	412	1.19	3360	3365	3355	4380	2360	3370	3358.63	63.54	0	-301	3433	3401	3373	3341	3313	3387	3327	146	1010	500	2420	5	1	29200000	981	22.40	0.39	03	0.00	150.00	8601.00	3920	20230309	-14.29	3100	20220930	8.39	3920	-14.29	20230309	3260	3.07	20230103	3920	-14.29	20230309	3100	8.39	20220930	1.20	N	092440	500	146 억		18554632	N	N	5	N	00	N
66	20230719	160703	57	100.00	KOSPI		기계	N	N	N	N		N	3370	-35	5	-1.03	116581225	34704	132.08	3405	3405	3345	4425	2385	3405	3359.30	63.55	0	-1262	3441	3422	3401	3382	3361	3412	3372	146	1020	500	2450	5	1	29200000	984	22.47	0.39	03	0.12	150.00	8601.00	3920	20230309	-14.03	3100	20220930	8.71	3920	-14.03	20230309	3260	3.37	20230103	3920	-14.03	20230309	3100	8.71	20220930	1.23	N	092440	500	146 억		18555894	N	N	5	N	00	N
67	20230719	150703	57	100.00	KOSPI		기계	N	N	N	N		N	3365	-40	5	-1.17	114205395	33999	129.40	3405	3405	3345	4425	2385	3405	3359.08	63.55	0	-1250	3441	3422	3401	3382	3361	3412	3372	146	1020	500	2450	5	1	29200000	983	22.43	0.39	03	0.12	150.00	8601.00	3920	20230309	-14.16	3100	20220930	8.55	3920	-14.16	20230309	3260	3.22	20230103	3920	-14.16	20230309	3100	8.55	20220930	1.23	N	092440	500	146 억		18555894	N	N	0	N	00	N
68	20230719	140704	57	100.00	KOSPI		기계	N	N	N	N		N	3360	-45	5	-1.32	88125685	26214	99.77	3405	3405	3350	4425	2385	3405	3361.78	63.55	0	-1230	3441	3422	3401	3382	3361	3412	3372	146	1020	500	2450	5	1	29200000	981	22.40	0.39	03	0.09	150.00	8601.00	3920	20230309	-14.29	3100	20220930	8.39	3920	-14.29	20230309	3260	3.07	20230103	3920	-14.29	20230309	3100	8.39	20220930	1.23	N	092440	500	146 억		18555894	N	N	0	N	00	N
69	20230719	130657	57	100.00	KOSPI		기계	N	N	N	N		N	3370	-35	5	-1.03	86718750	25795	98.18	3405	3405	3350	4425	2385	3405	3361.84	63.55	0	-1230	3441	3422	3401	3382	3361	3412	3372	146	1020	500	2450	5	1	29200000	984	22.47	0.39	03	0.09	150.00	8601.00	3920	20230309	-14.03	3100	20220930	8.71	3920	-14.03	20230309	3260	3.37	20230103	3920	-14.03	20230309	3100	8.71	20220930	1.23	N	092440	500	146 억		18555894	N	N	0	N	00	N
70	20230719	120704	57	100.00	KOSPI		기계	N	N	N	N		N	3375	-30	5	-0.88	55478490	16478	62.72	3405	3405	3355	4425	2385	3405	3366.82	63.55	0	-1818	3441	3422	3401	3382	3361	3412	3372	146	1020	500	2450	5	1	29200000	986	22.50	0.39	03	0.06	150.00	8601.00	3920	20230309	-13.90	3100	20220930	8.87	3920	-13.90	20230309	3260	3.53	20230103	3920	-13.90	20230309	3100	8.87	20220930	1.23	N	092440	500	146 억		18555894	N	N	0	N	00	N
71	20230719	110704	57	100.00	KOSPI		기계	N	N	N	N		N	3375	-30	5	-0.88	28468990	8441	32.13	3405	3405	3365	4425	2385	3405	3372.70	63.55	0	-655	3441	3422	3401	3382	3361	3412	3372	146	1020	500	2450	5	1	29200000	986	22.50	0.39	03	0.03	150.00	8601.00	3920	20230309	-13.90	3100	20220930	8.87	3920	-13.90	20230309	3260	3.53	20230103	3920	-13.90	20230309	3100	8.87	20220930	1.23	N	092440	500	146 억		18555894	N	N	0	N	00	N
72	20230719	100659	57	100.00	KOSPI		기계	N	N	N	N		N	3375	-30	5	-0.88	25359110	7519	28.62	3405	3405	3365	4425	2385	3405	3372.67	63.55	0	-571	3441	3422	3401	3382	3361	3412	3372	146	1020	500	2450	5	1	29200000	986	22.50	0.39	03	0.03	150.00	8601.00	3920	20230309	-13.90	3100	20220930	8.87	3920	-13.90	20230309	3260	3.53	20230103	3920	-13.90	20230309	3100	8.87	20220930	1.23	N	092440	500	146 억		18555894	N	N	0	N	00	N
73	20230719	090658	57	100.00	KOSPI		기계	N	N	N	N		N	3385	-20	5	-0.59	447250	132	0.50	3405	3405	3385	4425	2385	3405	3388.26	63.55	0	-112	3441	3422	3401	3382	3361	3412	3372	146	1020	500	2450	5	1	29200000	988	22.57	0.39	03	0.00	150.00	8601.00	3920	20230309	-13.65	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3920	-13.65	20230309	3100	9.19	20220930	1.23	N	092440	500	146 억		18555894	N	N	0	N	00	N
74	20230718	160657	57	100.00	KOSPI		기계	N	N	N	N		N	3405	-5	5	-0.15	89314535	26274	91.75	3410	3420	3380	4430	2390	3410	3399.35	63.57	0	-5914	3443	3426	3398	3381	3353	3432	3387	146	1020	500	2450	5	1	29200000	994	22.70	0.40	03	0.09	150.00	8601.00	3920	20230309	-13.14	3100	20220930	9.84	3920	-13.14	20230309	3260	4.45	20230103	3920	-13.14	20230309	3100	9.84	20220930	1.18	N	092440	500	146 억		18561809	N	N	3	N	00	N
75	20230718	150657	57	100.00	KOSPI		기계	N	N	N	N		N	3405	-5	5	-0.15	82220660	24184	84.45	3410	3420	3380	4430	2390	3410	3399.80	63.57	0	-4865	3443	3426	3398	3381	3353	3432	3387	146	1020	500	2450	5	1	29200000	994	22.70	0.40	03	0.08	150.00	8601.00	3920	20230309	-13.14	3100	20220930	9.84	3920	-13.14	20230309	3260	4.45	20230103	3920	-13.14	20230309	3100	9.84	20220930	1.18	N	092440	500	146 억		18561809	N	N	3	N	00	N
76	20230718	140654	57	100.00	KOSPI		기계	N	N	N	N		N	3385	-25	5	-0.73	61080525	17985	62.80	3410	3420	3380	4430	2390	3410	3396.19	63.57	0	-2982	3443	3426	3398	3381	3353	3432	3387	146	1020	500	2450	5	1	29200000	988	22.57	0.39	03	0.06	150.00	8601.00	3920	20230309	-13.65	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3920	-13.65	20230309	3100	9.19	20220930	1.18	N	092440	500	146 억		18561809	N	N	3	N	00	N
77	20230718	130654	57	100.00	KOSPI		기계	N	N	N	N		N	3385	-25	5	-0.73	58263600	17154	59.90	3410	3420	3380	4430	2390	3410	3396.50	63.57	0	-2428	3443	3426	3398	3381	3353	3432	3387	146	1020	500	2450	5	1	29200000	988	22.57	0.39	03	0.06	150.00	8601.00	3920	20230309	-13.65	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3920	-13.65	20230309	3100	9.19	20220930	1.18	N	092440	500	146 억		18561809	N	N	3	N	00	N
78	20230718	120700	57	100.00	KOSPI		기계	N	N	N	N		N	3390	-20	5	-0.59	35374985	10399	36.31	3410	3420	3390	4430	2390	3410	3401.77	63.57	0	-1165	3443	3426	3398	3381	3353	3432	3387	146	1020	500	2450	5	1	29200000	990	22.60	0.39	03	0.04	150.00	8601.00	3920	20230309	-13.52	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.18	N	092440	500	146 억		18561809	N	N	3	N	00	N
79	20230718	110700	57	100.00	KOSPI		기계	N	N	N	N		N	3395	-15	5	-0.44	29729990	8736	30.51	3410	3420	3395	4430	2390	3410	3403.16	63.57	0	-825	3443	3426	3398	3381	3353	3432	3387	146	1020	500	2450	5	1	29200000	991	22.63	0.39	03	0.03	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.18	N	092440	500	146 억		18561809	N	N	3	N	00	N
80	20230718	100653	57	100.00	KOSPI		기계	N	N	N	N		N	3400	-10	5	-0.29	26578180	7809	27.27	3410	3420	3395	4430	2390	3410	3403.53	63.57	0	-432	3443	3426	3398	3381	3353	3432	3387	146	1020	500	2450	5	1	29200000	993	22.67	0.40	03	0.03	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.18	N	092440	500	146 억		18561809	N	N	3	N	00	N
81	20230718	090652	57	100.00	KOSPI		기계	N	N	N	N		N	3410	0	3	0.00	11609050	3410	11.91	3410	3415	3400	4430	2390	3410	3404.41	63.57	0	-1	3443	3426	3398	3381	3353	3432	3387	146	1020	500	2450	5	1	29200000	996	22.73	0.40	03	0.01	150.00	8601.00	3920	20230309	-13.01	3100	20220930	10.00	3920	-13.01	20230309	3260	4.60	20230103	3920	-13.01	20230309	3100	10.00	20220930	1.18	N	092440	500	146 억		18561809	N	N	3	N	00	N
82	20230717	160654	57	100.00	KOSPI		기계	N	N	N	N		N	3410	0	3	0.00	97068850	28636	98.04	3410	3415	3370	4430	2390	3410	3389.75	63.56	0	2528	3470	3440	3405	3375	3340	3422	3357	146	1020	500	2450	5	1	29200000	996	22.73	0.40	03	0.10	150.00	8601.00	3920	20230309	-13.01	3100	20220930	10.00	3920	-13.01	20230309	3260	4.60	20230103	3920	-13.01	20230309	3100	10.00	20220930	1.17	N	092440	500	146 억		18559282	N	N	3	N	00	N
83	20230717	150650	57	100.00	KOSPI		기계	N	N	N	N		N	3390	-20	5	-0.59	87905385	25934	88.79	3410	3415	3370	4430	2390	3410	3389.58	63.56	0	2449	3470	3440	3405	3375	3340	3422	3357	146	1020	500	2450	5	1	29200000	990	22.60	0.39	03	0.09	150.00	8601.00	3920	20230309	-13.52	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.17	N	092440	500	146 억		18559282	N	N	14	N	00	N
84	20230717	140653	57	100.00	KOSPI		기계	N	N	N	N		N	3380	-30	5	-0.88	87712145	25877	88.60	3410	3415	3370	4430	2390	3410	3389.58	63.56	0	2449	3470	3440	3405	3375	3340	3422	3357	146	1020	500	2450	5	1	29200000	987	22.53	0.39	03	0.09	150.00	8601.00	3920	20230309	-13.78	3100	20220930	9.03	3920	-13.78	20230309	3260	3.68	20230103	3920	-13.78	20230309	3100	9.03	20220930	1.17	N	092440	500	146 억		18559282	N	N	14	N	00	N
85	20230717	130648	57	100.00	KOSPI		기계	N	N	N	N		N	3400	-10	5	-0.29	81444215	24023	82.25	3410	3415	3370	4430	2390	3410	3390.26	63.56	0	1872	3470	3440	3405	3375	3340	3422	3357	146	1020	500	2450	5	1	29200000	993	22.67	0.40	03	0.08	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.17	N	092440	500	146 억		18559282	N	N	14	N	00	N
86	20230717	120656	57	100.00	KOSPI		기계	N	N	N	N		N	3415	5	2	0.15	64540385	19056	65.24	3410	3415	3370	4430	2390	3410	3386.88	63.56	0	1872	3470	3440	3405	3375	3340	3422	3357	146	1020	500	2450	5	1	29200000	997	22.77	0.40	03	0.07	150.00	8601.00	3920	20230309	-12.88	3100	20220930	10.16	3920	-12.88	20230309	3260	4.75	20230103	3920	-12.88	20230309	3100	10.16	20220930	1.17	N	092440	500	146 억		18559282	N	N	14	N	00	N
87	20230717	110648	57	100.00	KOSPI		기계	N	N	N	N		N	3390	-20	5	-0.59	26320850	7761	26.57	3410	3415	3375	4430	2390	3410	3391.43	63.56	0	491	3470	3440	3405	3375	3340	3422	3357	146	1020	500	2450	5	1	29200000	990	22.60	0.39	03	0.03	150.00	8601.00	3920	20230309	-13.52	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.17	N	092440	500	146 억		18559282	N	N	14	N	00	N
88	20230717	100649	57	100.00	KOSPI		기계	N	N	N	N		N	3390	-20	5	-0.59	19683880	5804	19.87	3410	3415	3375	4430	2390	3410	3391.43	63.56	0	857	3470	3440	3405	3375	3340	3422	3357	146	1020	500	2450	5	1	29200000	990	22.60	0.39	03	0.02	150.00	8601.00	3920	20230309	-13.52	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.17	N	092440	500	146 억		18559282	N	N	14	N	00	N
89	20230717	090648	57	100.00	KOSPI		기계	N	N	N	N		N	3415	5	2	0.15	1786855	524	1.79	3410	3415	3410	4430	2390	3410	3410.03	63.56	0	-266	3470	3440	3405	3375	3340	3422	3357	146	1020	500	2450	5	1	29200000	997	22.77	0.40	03	0.00	150.00	8601.00	3920	20230309	-12.88	3100	20220930	10.16	3920	-12.88	20230309	3260	4.75	20230103	3920	-12.88	20230309	3100	10.16	20220930	1.17	N	092440	500	146 억		18559282	N	N	14	N	00	N
90	20230714	160647	57	100.00	KOSPI		기계	N	N	N	N		N	3410	-20	5	-0.58	99121395	29206	209.95	3430	3435	3370	4455	2405	3430	3393.87	63.56	0	-417	3463	3446	3423	3406	3383	3455	3415	146	1025	500	2460	5	1	29200000	996	22.73	0.40	03	0.10	150.00	8601.00	3920	20230309	-13.01	3100	20220930	10.00	3920	-13.01	20230309	3260	4.60	20230103	3920	-13.01	20230309	3100	10.00	20220930	1.21	N	092440	500	146 억		18559699	N	N	14	N	00	N
91	20230714	150651	57	100.00	KOSPI		기계	N	N	N	N		N	3400	-30	5	-0.87	96864385	28541	205.17	3430	3435	3370	4455	2405	3430	3393.87	63.56	0	-420	3463	3446	3423	3406	3383	3455	3415	146	1025	500	2460	5	1	29200000	993	22.67	0.40	03	0.10	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.21	N	092440	500	146 억		18559699	N	N	228	N	00	N
92	20230714	140654	57	100.00	KOSPI		기계	N	N	N	N		N	3415	-15	5	-0.44	52531395	15469	111.20	3430	3435	3370	4455	2405	3430	3395.91	63.56	0	-421	3463	3446	3423	3406	3383	3455	3415	146	1025	500	2460	5	1	29200000	997	22.77	0.40	03	0.05	150.00	8601.00	3920	20230309	-12.88	3100	20220930	10.16	3920	-12.88	20230309	3260	4.75	20230103	3920	-12.88	20230309	3100	10.16	20220930	1.21	N	092440	500	146 억		18559699	N	N	228	N	00	N
93	20230714	130644	57	100.00	KOSPI		기계	N	N	N	N		N	3410	-20	5	-0.58	52197200	15371	110.50	3430	3435	3370	4455	2405	3430	3395.82	63.56	0	-421	3463	3446	3423	3406	3383	3455	3415	146	1025	500	2460	5	1	29200000	996	22.73	0.40	03	0.05	150.00	8601.00	3920	20230309	-13.01	3100	20220930	10.00	3920	-13.01	20230309	3260	4.60	20230103	3920	-13.01	20230309	3100	10.00	20220930	1.21	N	092440	500	146 억		18559699	N	N	228	N	00	N
94	20230714	120646	57	100.00	KOSPI		기계	N	N	N	N		N	3415	-15	5	-0.44	52146010	15356	110.39	3430	3435	3370	4455	2405	3430	3395.81	63.56	0	-421	3463	3446	3423	3406	3383	3455	3415	146	1025	500	2460	5	1	29200000	997	22.77	0.40	03	0.05	150.00	8601.00	3920	20230309	-12.88	3100	20220930	10.16	3920	-12.88	20230309	3260	4.75	20230103	3920	-12.88	20230309	3100	10.16	20220930	1.21	N	092440	500	146 억		18559699	N	N	228	N	00	N
95	20230714	110651	57	100.00	KOSPI		기계	N	N	N	N		N	3420	-10	5	-0.29	11949175	3486	25.06	3430	3435	3415	4455	2405	3430	3427.76	63.56	0	-392	3463	3446	3423	3406	3383	3455	3415	146	1025	500	2460	5	1	29200000	999	22.80	0.40	03	0.01	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.21	N	092440	500	146 억		18559699	N	N	228	N	00	N
96	20230714	100653	57	100.00	KOSPI		기계	N	N	N	N		N	3425	-5	5	-0.15	10389165	3030	21.78	3430	3435	3415	4455	2405	3430	3428.77	63.56	0	-379	3463	3446	3423	3406	3383	3455	3415	146	1025	500	2460	5	1	29200000	1000	22.83	0.40	03	0.01	150.00	8601.00	3920	20230309	-12.63	3100	20220930	10.48	3920	-12.63	20230309	3260	5.06	20230103	3920	-12.63	20230309	3100	10.48	20220930	1.21	N	092440	500	146 억		18559699	N	N	228	N	00	N
97	20230714	090650	57	100.00	KOSPI		기계	N	N	N	N		N	3430	0	3	0.00	5743965	1674	12.03	3430	3435	3430	4455	2405	3430	3431.28	63.56	0	-57	3463	3446	3423	3406	3383	3455	3415	146	1025	500	2460	5	1	29200000	1002	22.87	0.40	03	0.01	150.00	8601.00	3920	20230309	-12.50	3100	20220930	10.65	3920	-12.50	20230309	3260	5.21	20230103	3920	-12.50	20230309	3100	10.65	20220930	1.21	N	092440	500	146 억		18559699	N	N	228	N	00	N
98	20230713	160646	57	100.00	KOSPI		기계	N	N	N	N		N	3430	0	3	0.00	47546335	13910	24.89	3405	3440	3400	4455	2405	3430	3418.14	63.56	0	-17	3483	3456	3403	3376	3323	3470	3390	146	1025	500	2460	5	1	29200000	1002	22.87	0.40	03	0.05	150.00	8601.00	3920	20230309	-12.50	3100	20220930	10.65	3920	-12.50	20230309	3260	5.21	20230103	3920	-12.50	20230309	3100	10.65	20220930	1.19	N	092440	500	146 억		18559525	N	N	228	N	00	N
99	20230713	150642	57	100.00	KOSPI		기계	N	N	N	N		N	3420	-10	5	-0.29	39285920	11498	20.57	3405	3440	3400	4455	2405	3430	3416.76	63.56	0	-74	3483	3456	3403	3376	3323	3470	3390	146	1025	500	2460	5	1	29200000	999	22.80	0.40	03	0.04	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.19	N	092440	500	146 억		18559525	N	N	23	N	00	N
100	20230713	140641	57	100.00	KOSPI		기계	N	N	N	N		N	3420	-10	5	-0.29	38564295	11287	20.20	3405	3440	3400	4455	2405	3430	3416.70	63.56	0	-76	3483	3456	3403	3376	3323	3470	3390	146	1025	500	2460	5	1	29200000	999	22.80	0.40	03	0.04	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.19	N	092440	500	146 억		18559525	N	N	23	N	00	N
101	20230713	130645	57	100.00	KOSPI		기계	N	N	N	N		N	3405	-25	5	-0.73	27523395	8051	14.41	3405	3440	3400	4455	2405	3430	3418.63	63.56	0	2	3483	3456	3403	3376	3323	3470	3390	146	1025	500	2460	5	1	29200000	994	22.70	0.40	03	0.03	150.00	8601.00	3920	20230309	-13.14	3100	20220930	9.84	3920	-13.14	20230309	3260	4.45	20230103	3920	-13.14	20230309	3100	9.84	20220930	1.19	N	092440	500	146 억		18559525	N	N	23	N	00	N
102	20230713	120639	57	100.00	KOSPI		기계	N	N	N	N		N	3430	0	3	0.00	17149195	5005	8.96	3405	3440	3405	4455	2405	3430	3426.41	63.56	0	-11	3483	3456	3403	3376	3323	3470	3390	146	1025	500	2460	5	1	29200000	1002	22.87	0.40	03	0.02	150.00	8601.00	3920	20230309	-12.50	3100	20220930	10.65	3920	-12.50	20230309	3260	5.21	20230103	3920	-12.50	20230309	3100	10.65	20220930	1.19	N	092440	500	146 억		18559525	N	N	23	N	00	N
103	20230713	110645	57	100.00	KOSPI		기계	N	N	N	N		N	3425	-5	5	-0.15	16145715	4712	8.43	3405	3440	3405	4455	2405	3430	3426.51	63.56	0	-11	3483	3456	3403	3376	3323	3470	3390	146	1025	500	2460	5	1	29200000	1000	22.83	0.40	03	0.02	150.00	8601.00	3920	20230309	-12.63	3100	20220930	10.48	3920	-12.63	20230309	3260	5.06	20230103	3920	-12.63	20230309	3100	10.48	20220930	1.19	N	092440	500	146 억		18559525	N	N	23	N	00	N
104	20230713	100641	57	100.00	KOSPI		기계	N	N	N	N		N	3430	0	3	0.00	15847710	4625	8.28	3405	3440	3405	4455	2405	3430	3426.53	63.56	0	-11	3483	3456	3403	3376	3323	3470	3390	146	1025	500	2460	5	1	29200000	1002	22.87	0.40	03	0.02	150.00	8601.00	3920	20230309	-12.50	3100	20220930	10.65	3920	-12.50	20230309	3260	5.21	20230103	3920	-12.50	20230309	3100	10.65	20220930	1.19	N	092440	500	146 억		18559525	N	N	23	N	00	N
105	20230713	090619	57	100.00	KOSPI		기계	N	N	N	N		N	3415	-15	5	-0.44	2294980	674	1.21	3405	3415	3405	4455	2405	3430	3405.01	63.56	0	0	3483	3456	3403	3376	3323	3470	3390	146	1025	500	2460	5	1	29200000	997	22.77	0.40	03	0.00	150.00	8601.00	3920	20230309	-12.88	3100	20220930	10.16	3920	-12.88	20230309	3260	4.75	20230103	3920	-12.88	20230309	3100	10.16	20220930	1.19	N	092440	500	146 억		18559525	N	N	23	N	00	N
106	20230712	160640	57	100.00	KOSPI		기계	N	N	N	N		N	3430	30	2	0.88	188397225	55879	240.51	3405	3430	3350	4420	2380	3400	3371.52	63.58	0	-4731	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	1002	22.87	0.40	03	0.19	150.00	8601.00	3920	20230309	-12.50	3100	20220930	10.65	3920	-12.50	20230309	3260	5.21	20230103	3920	-12.50	20230309	3100	10.65	20220930	1.19	N	092440	500	146 억		18564241	N	N	23	N	00	N
107	20230712	150635	57	100.00	KOSPI		기계	N	N	N	N		N	3360	-40	5	-1.18	169085420	50211	216.11	3405	3410	3350	4420	2380	3400	3367.50	63.58	0	-3824	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	981	22.40	0.39	03	0.17	150.00	8601.00	3920	20230309	-14.29	3100	20220930	8.39	3920	-14.29	20230309	3260	3.07	20230103	3920	-14.29	20230309	3100	8.39	20220930	1.19	N	092440	500	146 억		18564241	N	N	0	N	00	N
108	20230712	140634	57	100.00	KOSPI		기계	N	N	N	N		N	3400	0	3	0.00	32221280	9517	40.96	3405	3410	3375	4420	2380	3400	3385.66	63.58	0	-838	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	993	22.67	0.40	03	0.03	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.19	N	092440	500	146 억		18564241	N	N	0	N	00	N
109	20230712	130636	57	100.00	KOSPI		기계	N	N	N	N		N	3400	0	3	0.00	27492205	8121	34.95	3405	3410	3375	4420	2380	3400	3385.32	63.58	0	-444	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	993	22.67	0.40	03	0.03	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.19	N	092440	500	146 억		18564241	N	N	0	N	00	N
110	20230712	120637	57	100.00	KOSPI		기계	N	N	N	N		N	3395	-5	5	-0.15	27264860	8054	34.66	3405	3410	3375	4420	2380	3400	3385.26	63.58	0	-432	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	991	22.63	0.39	03	0.03	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.19	N	092440	500	146 억		18564241	N	N	0	N	00	N
111	20230712	110636	57	100.00	KOSPI		기계	N	N	N	N		N	3385	-15	5	-0.44	26684810	7883	33.93	3405	3410	3375	4420	2380	3400	3385.11	63.58	0	-323	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	988	22.57	0.39	03	0.03	150.00	8601.00	3920	20230309	-13.65	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3920	-13.65	20230309	3100	9.19	20220930	1.19	N	092440	500	146 억		18564241	N	N	0	N	00	N
112	20230712	100638	57	100.00	KOSPI		기계	N	N	N	N		N	3400	0	3	0.00	6352695	1867	8.04	3405	3410	3390	4420	2380	3400	3402.62	63.58	0	-118	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	993	22.67	0.40	03	0.01	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.19	N	092440	500	146 억		18564241	N	N	0	N	00	N
113	20230712	090639	57	100.00	KOSPI		기계	N	N	N	N		N	3405	5	2	0.15	3208265	943	4.06	3405	3410	3400	4420	2380	3400	3402.19	63.58	0	0	3450	3425	3400	3375	3350	3412	3362	146	1020	500	2440	5	1	29200000	994	22.70	0.40	03	0.00	150.00	8601.00	3920	20230309	-13.14	3100	20220930	9.84	3920	-13.14	20230309	3260	4.45	20230103	3920	-13.14	20230309	3100	9.84	20220930	1.19	N	092440	500	146 억		18564241	N	N	0	N	00	N
114	20230711	160629	57	100.00	KOSPI		기계	N	N	N	N		N	3400	-5	5	-0.15	78756035	23230	111.38	3405	3425	3375	4425	2385	3405	3390.27	63.58	0	224	3455	3430	3400	3375	3345	3442	3387	146	1020	500	2450	5	1	29200000	993	22.67	0.40	03	0.08	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.17	N	092440	500	146 억		18564017	N	N	0	N	00	N
115	20230711	150628	57	100.00	KOSPI		기계	N	N	N	N		N	3395	-10	5	-0.29	78218835	23072	110.63	3405	3425	3375	4425	2385	3405	3390.21	63.58	0	225	3455	3430	3400	3375	3345	3442	3387	146	1020	500	2450	5	1	29200000	991	22.63	0.39	03	0.08	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.17	N	092440	500	146 억		18564017	N	N	0	N	00	N
116	20230711	140624	57	100.00	KOSPI		기계	N	N	N	N		N	3405	0	3	0.00	49348190	14545	69.74	3405	3425	3375	4425	2385	3405	3392.79	63.58	0	228	3455	3430	3400	3375	3345	3442	3387	146	1020	500	2450	5	1	29200000	994	22.70	0.40	03	0.05	150.00	8601.00	3920	20230309	-13.14	3100	20220930	9.84	3920	-13.14	20230309	3260	4.45	20230103	3920	-13.14	20230309	3100	9.84	20220930	1.17	N	092440	500	146 억		18564017	N	N	0	N	00	N
117	20230711	130616	57	100.00	KOSPI		기계	N	N	N	N		N	3400	-5	5	-0.15	45791760	13499	64.72	3405	3425	3375	4425	2385	3405	3392.23	63.58	0	228	3455	3430	3400	3375	3345	3442	3387	146	1020	500	2450	5	1	29200000	993	22.67	0.40	03	0.05	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.17	N	092440	500	146 억		18564017	N	N	0	N	00	N
118	20230711	120632	57	100.00	KOSPI		기계	N	N	N	N		N	3400	-5	5	-0.15	41463265	12226	58.62	3405	3425	3375	4425	2385	3405	3391.40	63.58	0	229	3455	3430	3400	3375	3345	3442	3387	146	1020	500	2450	5	1	29200000	993	22.67	0.40	03	0.04	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.17	N	092440	500	146 억		18564017	N	N	0	N	00	N
119	20230711	110634	57	100.00	KOSPI		기계	N	N	N	N		N	3400	-5	5	-0.15	40718385	12007	57.57	3405	3425	3375	4425	2385	3405	3391.22	63.58	0	238	3455	3430	3400	3375	3345	3442	3387	146	1020	500	2450	5	1	29200000	993	22.67	0.40	03	0.04	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.17	N	092440	500	146 억		18564017	N	N	0	N	00	N
120	20230711	100632	57	100.00	KOSPI		기계	N	N	N	N		N	3395	-10	5	-0.29	25864220	7628	36.57	3405	3425	3375	4425	2385	3405	3390.69	63.58	0	272	3455	3430	3400	3375	3345	3442	3387	146	1020	500	2450	5	1	29200000	991	22.63	0.39	03	0.03	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.17	N	092440	500	146 억		18564017	N	N	0	N	00	N
121	20230711	090631	57	100.00	KOSPI		기계	N	N	N	N		N	3400	-5	5	-0.15	2885335	845	4.05	3405	3425	3400	4425	2385	3405	3414.60	63.58	0	-10	3455	3430	3400	3375	3345	3442	3387	146	1020	500	2450	5	1	29200000	993	22.67	0.40	03	0.00	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.17	N	092440	500	146 억		18564017	N	N	0	N	00	N
122	20230710	160627	57	100.00	KOSPI		기계	N	N	N	N		N	3405	10	2	0.29	70878370	20856	95.93	3370	3425	3370	4410	2380	3395	3398.46	63.57	0	411	3438	3416	3378	3356	3318	3427	3367	146	1015	500	2440	5	1	29200000	994	22.70	0.40	03	0.07	150.00	8601.00	3920	20230309	-13.14	3100	20220930	9.84	3920	-13.14	20230309	3260	4.45	20230103	3920	-13.14	20230309	3100	9.84	20220930	1.23	N	092440	500	146 억		18563628	N	N	0	N	00	N
123	20230710	150627	57	100.00	KOSPI		기계	N	N	N	N		N	3395	0	3	0.00	63618735	18716	86.09	3370	3425	3370	4410	2380	3395	3399.16	63.57	0	436	3438	3416	3378	3356	3318	3427	3367	146	1015	500	2440	5	1	29200000	991	22.63	0.39	03	0.06	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.23	N	092440	500	146 억		18563628	N	N	0	N	00	N
124	20230710	140621	57	100.00	KOSPI		기계	N	N	N	N		N	3400	5	2	0.15	57076480	16787	77.22	3370	3425	3370	4410	2380	3395	3400.04	63.57	0	417	3438	3416	3378	3356	3318	3427	3367	146	1015	500	2440	5	1	29200000	993	22.67	0.40	03	0.06	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.23	N	092440	500	146 억		18563628	N	N	0	N	00	N
125	20230710	130614	57	100.00	KOSPI		기계	N	N	N	N		N	3400	5	2	0.15	56821480	16712	76.87	3370	3425	3370	4410	2380	3395	3400.04	63.57	0	417	3438	3416	3378	3356	3318	3427	3367	146	1015	500	2440	5	1	29200000	993	22.67	0.40	03	0.06	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.23	N	092440	500	146 억		18563628	N	N	0	N	00	N
126	20230710	120627	57	100.00	KOSPI		기계	N	N	N	N		N	3415	20	2	0.59	49226695	14478	66.60	3370	3425	3370	4410	2380	3395	3400.10	63.57	0	263	3438	3416	3378	3356	3318	3427	3367	146	1015	500	2440	5	1	29200000	997	22.77	0.40	03	0.05	150.00	8601.00	3920	20230309	-12.88	3100	20220930	10.16	3920	-12.88	20230309	3260	4.75	20230103	3920	-12.88	20230309	3100	10.16	20220930	1.23	N	092440	500	146 억		18563628	N	N	0	N	00	N
127	20230710	110628	57	100.00	KOSPI		기계	N	N	N	N		N	3420	25	2	0.74	39860750	11724	53.93	3370	3425	3370	4410	2380	3395	3399.93	63.57	0	214	3438	3416	3378	3356	3318	3427	3367	146	1015	500	2440	5	1	29200000	999	22.80	0.40	03	0.04	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.23	N	092440	500	146 억		18563628	N	N	0	N	00	N
128	20230710	100628	57	100.00	KOSPI		기계	N	N	N	N		N	3395	0	3	0.00	11070310	3267	15.03	3370	3395	3370	4410	2380	3395	3388.52	63.57	0	-449	3438	3416	3378	3356	3318	3427	3367	146	1015	500	2440	5	1	29200000	991	22.63	0.39	03	0.01	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.23	N	092440	500	146 억		18563628	N	N	0	N	00	N
129	20230710	090622	57	100.00	KOSPI		기계	N	N	N	N		N	3375	-20	5	-0.59	387575	115	0.53	3370	3380	3370	4410	2380	3395	3370.22	63.57	0	0	3438	3416	3378	3356	3318	3427	3367	146	1015	500	2440	5	1	29200000	986	22.50	0.39	03	0.00	150.00	8601.00	3920	20230309	-13.90	3100	20220930	8.87	3920	-13.90	20230309	3260	3.53	20230103	3920	-13.90	20230309	3100	8.87	20220930	1.23	N	092440	500	146 억		18563628	N	N	0	N	00	N
130	20230707	160619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3395	15	2	0.44	72409565	21508	38.66	3365	3400	3340	4390	2370	3380	3366.62	63.58	0	1657	3480	3430	3395	3345	3310	3412	3327	146	1010	500	2430	5	1	29200000	991	22.63	0.39	03	0.07	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.24	N	092440	500	146 억		18565830	N	N	0	N	00	N
131	20230707	150620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3375	-5	5	-0.15	63626280	18913	33.99	3365	3400	3340	4390	2370	3380	3364.16	63.58	0	806	3480	3430	3395	3345	3310	3412	3327	146	1010	500	2430	5	1	29200000	986	22.50	0.39	03	0.06	150.00	8601.00	3920	20230309	-13.90	3100	20220930	8.87	3920	-13.90	20230309	3260	3.53	20230103	3920	-13.90	20230309	3100	8.87	20220930	1.24	N	092440	500	146 억		18565830	N	N	0	N	00	N
132	20230707	140632	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3400	20	2	0.59	54121990	16106	28.95	3365	3400	3340	4390	2370	3380	3360.36	63.58	0	468	3480	3430	3395	3345	3310	3412	3327	146	1010	500	2430	5	1	29200000	993	22.67	0.40	03	0.06	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.24	N	092440	500	146 억		18565830	N	N	0	N	00	N
133	20230707	130625	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3385	5	2	0.15	50821755	15133	27.20	3365	3395	3340	4390	2370	3380	3358.34	63.58	0	217	3480	3430	3395	3345	3310	3412	3327	146	1010	500	2430	5	1	29200000	988	22.57	0.39	03	0.05	150.00	8601.00	3920	20230309	-13.65	3100	20220930	9.19	3920	-13.65	20230309	3260	3.83	20230103	3920	-13.65	20230309	3100	9.19	20220930	1.24	N	092440	500	146 억		18565830	N	N	0	N	00	N
134	20230707	120626	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3370	-10	5	-0.30	41291520	12317	22.14	3365	3390	3340	4390	2370	3380	3352.40	63.58	0	-131	3480	3430	3395	3345	3310	3412	3327	146	1010	500	2430	5	1	29200000	984	22.47	0.39	03	0.04	150.00	8601.00	3920	20230309	-14.03	3100	20220930	8.71	3920	-14.03	20230309	3260	3.37	20230103	3920	-14.03	20230309	3100	8.71	20220930	1.24	N	092440	500	146 억		18565830	N	N	0	N	00	N
135	20230707	110628	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3355	-25	5	-0.74	37352340	11145	20.03	3365	3390	3340	4390	2370	3380	3351.49	63.58	0	-474	3480	3430	3395	3345	3310	3412	3327	146	1010	500	2430	5	1	29200000	980	22.37	0.39	03	0.04	150.00	8601.00	3920	20230309	-14.41	3100	20220930	8.23	3920	-14.41	20230309	3260	2.91	20230103	3920	-14.41	20230309	3100	8.23	20220930	1.24	N	092440	500	146 억		18565830	N	N	0	N	00	N
136	20230707	100621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3350	-30	5	-0.89	33468020	9987	17.95	3365	3390	3340	4390	2370	3380	3351.16	63.58	0	-332	3480	3430	3395	3345	3310	3412	3327	146	1010	500	2430	5	1	29200000	978	22.33	0.39	03	0.03	150.00	8601.00	3920	20230309	-14.54	3100	20220930	8.06	3920	-14.54	20230309	3260	2.76	20230103	3920	-14.54	20230309	3100	8.06	20220930	1.24	N	092440	500	146 억		18565830	N	N	0	N	00	N
137	20230707	090621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3360	-20	5	-0.59	1079270	321	0.58	3365	3365	3360	4390	2370	3380	3362.21	63.58	0	0	3480	3430	3395	3345	3310	3412	3327	146	1010	500	2430	5	1	29200000	981	22.40	0.39	03	0.00	150.00	8601.00	3920	20230309	-14.29	3100	20220930	8.39	3920	-14.29	20230309	3260	3.07	20230103	3920	-14.29	20230309	3100	8.39	20220930	1.24	N	092440	500	146 억		18565830	N	N	0	N	00	N
138	20230706	160621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3380	-40	5	-1.17	187625900	55591	172.88	3405	3445	3360	4445	2395	3420	3375.11	63.60	0	-5109	3493	3456	3423	3386	3353	3455	3385	146	1025	500	2460	5	1	29200000	987	22.53	0.39	03	0.19	150.00	8601.00	3920	20230309	-13.78	3100	20220930	9.03	3920	-13.78	20230309	3260	3.68	20230103	3920	-13.78	20230309	3100	9.03	20220930	1.25	N	092440	500	146 억		18571677	N	N	1	N	00	N
139	20230706	150622	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3365	-55	5	-1.61	177150745	52489	163.23	3405	3445	3360	4445	2395	3420	3375.01	63.60	0	-5489	3493	3456	3423	3386	3353	3455	3385	146	1025	500	2460	5	1	29200000	983	22.43	0.39	03	0.18	150.00	8601.00	3920	20230309	-14.16	3100	20220930	8.55	3920	-14.16	20230309	3260	3.22	20230103	3920	-14.16	20230309	3100	8.55	20220930	1.25	N	092440	500	146 억		18571677	N	N	1	N	00	N
140	20230706	140623	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3380	-40	5	-1.17	170816995	50610	157.39	3405	3445	3360	4445	2395	3420	3375.16	63.60	0	-5230	3493	3456	3423	3386	3353	3455	3385	146	1025	500	2460	5	1	29200000	987	22.53	0.39	03	0.17	150.00	8601.00	3920	20230309	-13.78	3100	20220930	9.03	3920	-13.78	20230309	3260	3.68	20230103	3920	-13.78	20230309	3100	9.03	20220930	1.25	N	092440	500	146 억		18571677	N	N	1	N	00	N
141	20230706	130622	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3380	-40	5	-1.17	153065330	45349	141.03	3405	3445	3360	4445	2395	3420	3375.27	63.60	0	-3237	3493	3456	3423	3386	3353	3455	3385	146	1025	500	2460	5	1	29200000	987	22.53	0.39	03	0.16	150.00	8601.00	3920	20230309	-13.78	3100	20220930	9.03	3920	-13.78	20230309	3260	3.68	20230103	3920	-13.78	20230309	3100	9.03	20220930	1.25	N	092440	500	146 억		18571677	N	N	1	N	00	N
142	20230706	120619	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3390	-30	5	-0.88	149760390	44372	137.99	3405	3445	3360	4445	2395	3420	3375.11	63.60	0	-3144	3493	3456	3423	3386	3353	3455	3385	146	1025	500	2460	5	1	29200000	990	22.60	0.39	03	0.15	150.00	8601.00	3920	20230309	-13.52	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.25	N	092440	500	146 억		18571677	N	N	1	N	00	N
143	20230706	110625	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3395	-25	5	-0.73	147846715	43807	136.23	3405	3445	3360	4445	2395	3420	3374.96	63.60	0	-3111	3493	3456	3423	3386	3353	3455	3385	146	1025	500	2460	5	1	29200000	991	22.63	0.39	03	0.15	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.25	N	092440	500	146 억		18571677	N	N	1	N	00	N
144	20230706	100621	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3390	-30	5	-0.88	146514320	43414	135.01	3405	3445	3360	4445	2395	3420	3374.82	63.60	0	-2792	3493	3456	3423	3386	3353	3455	3385	146	1025	500	2460	5	1	29200000	990	22.60	0.39	03	0.15	150.00	8601.00	3920	20230309	-13.52	3100	20220930	9.35	3920	-13.52	20230309	3260	3.99	20230103	3920	-13.52	20230309	3100	9.35	20220930	1.25	N	092440	500	146 억		18571677	N	N	1	N	00	N
145	20230706	090620	55	60.00	KOSPI		기계	N	N	N	Y	60	N	3420	0	3	0.00	731330	213	0.66	3405	3445	3400	4445	2395	3420	3433.47	63.60	0	-28	3493	3456	3423	3386	3353	3455	3385	146	1025	500	2460	5	1	29200000	999	22.80	0.40	03	0.00	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.25	N	092440	500	146 억		18571677	N	N	1	N	00	N
146	20230705	160618	57	100.00	KOSPI		기계	N	N	N	N		N	3420	0	3	0.00	110062210	32155	242.15	3420	3460	3390	4445	2395	3420	3422.86	63.60	0	-543	3450	3435	3420	3405	3390	3427	3397	146	1025	500	2460	5	1	29200000	999	22.80	0.40	03	0.11	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.25	N	092440	500	146 억		18572331	N	N	1	N	00	N
147	20230705	150617	57	100.00	KOSPI		기계	N	N	N	N		N	3395	-25	5	-0.73	101878200	29756	224.08	3420	3460	3390	4445	2395	3420	3423.79	63.60	0	494	3450	3435	3420	3405	3390	3427	3397	146	1025	500	2460	5	1	29200000	991	22.63	0.39	03	0.10	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.25	N	092440	500	146 억		18572331	N	N	2	N	00	N
148	20230705	140611	57	100.00	KOSPI		기계	N	N	N	N		N	3430	10	2	0.29	75593540	22042	165.99	3420	3460	3410	4445	2395	3420	3429.52	63.60	0	-859	3450	3435	3420	3405	3390	3427	3397	146	1025	500	2460	5	1	29200000	1002	22.87	0.40	03	0.08	150.00	8601.00	3920	20230309	-12.50	3100	20220930	10.65	3920	-12.50	20230309	3260	5.21	20230103	3920	-12.50	20230309	3100	10.65	20220930	1.25	N	092440	500	146 억		18572331	N	N	2	N	00	N
149	20230705	130612	57	100.00	KOSPI		기계	N	N	N	N		N	3420	0	3	0.00	74341790	21676	163.24	3420	3460	3410	4445	2395	3420	3429.68	63.60	0	-859	3450	3435	3420	3405	3390	3427	3397	146	1025	500	2460	5	1	29200000	999	22.80	0.40	03	0.07	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.25	N	092440	500	146 억		18572331	N	N	2	N	00	N
150	20230705	120610	57	100.00	KOSPI		기계	N	N	N	N		N	3440	20	2	0.58	65505145	19093	143.78	3420	3460	3410	4445	2395	3420	3430.85	63.60	0	-859	3450	3435	3420	3405	3390	3427	3397	146	1025	500	2460	5	1	29200000	1004	22.93	0.40	03	0.07	150.00	8601.00	3920	20230309	-12.24	3100	20220930	10.97	3920	-12.24	20230309	3260	5.52	20230103	3920	-12.24	20230309	3100	10.97	20220930	1.25	N	092440	500	146 억		18572331	N	N	2	N	00	N
151	20230705	110616	57	100.00	KOSPI		기계	N	N	N	N		N	3425	5	2	0.15	37777895	11033	83.09	3420	3440	3410	4445	2395	3420	3424.08	63.60	0	-533	3450	3435	3420	3405	3390	3427	3397	146	1025	500	2460	5	1	29200000	1000	22.83	0.40	03	0.04	150.00	8601.00	3920	20230309	-12.63	3100	20220930	10.48	3920	-12.63	20230309	3260	5.06	20230103	3920	-12.63	20230309	3100	10.48	20220930	1.25	N	092440	500	146 억		18572331	N	N	2	N	00	N
152	20230705	100612	57	100.00	KOSPI		기계	N	N	N	N		N	3430	10	2	0.29	31706345	9260	69.73	3420	3440	3410	4445	2395	3420	3424.01	63.60	0	-533	3450	3435	3420	3405	3390	3427	3397	146	1025	500	2460	5	1	29200000	1002	22.87	0.40	03	0.03	150.00	8601.00	3920	20230309	-12.50	3100	20220930	10.65	3920	-12.50	20230309	3260	5.21	20230103	3920	-12.50	20230309	3100	10.65	20220930	1.25	N	092440	500	146 억		18572331	N	N	2	N	00	N
153	20230705	090611	57	100.00	KOSPI		기계	N	N	N	N		N	3420	0	3	0.00	284065	83	0.63	3420	3430	3410	4445	2395	3420	3422.47	63.60	0	-18	3450	3435	3420	3405	3390	3427	3397	146	1025	500	2460	5	1	29200000	999	22.80	0.40	03	0.00	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.25	N	092440	500	146 억		18572331	N	N	2	N	00	N
154	20230704	160609	57	100.00	KOSPI		기계	N	N	N	N		N	3420	-5	5	-0.15	45390675	13278	49.57	3425	3435	3405	4450	2400	3425	3418.48	63.61	0	-817	3481	3452	3416	3387	3351	3467	3402	146	1025	500	2460	5	1	29200000	999	22.80	0.40	03	0.05	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.25	N	092440	500	146 억		18573169	N	N	2	N	00	N
155	20230704	150602	57	100.00	KOSPI		기계	N	N	N	N		N	3415	-10	5	-0.29	33911680	9921	37.04	3425	3435	3405	4450	2400	3425	3418.17	63.61	0	-824	3481	3452	3416	3387	3351	3467	3402	146	1025	500	2460	5	1	29200000	997	22.77	0.40	03	0.03	150.00	8601.00	3920	20230309	-12.88	3100	20220930	10.16	3920	-12.88	20230309	3260	4.75	20230103	3920	-12.88	20230309	3100	10.16	20220930	1.25	N	092440	500	146 억		18573169	N	N	0	N	00	N
156	20230704	140608	57	100.00	KOSPI		기계	N	N	N	N		N	3420	-5	5	-0.15	31802660	9302	34.73	3425	3435	3410	4450	2400	3425	3418.91	63.61	0	-773	3481	3452	3416	3387	3351	3467	3402	146	1025	500	2460	5	1	29200000	999	22.80	0.40	03	0.03	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.25	N	092440	500	146 억		18573169	N	N	0	N	00	N
157	20230704	130559	57	100.00	KOSPI		기계	N	N	N	N		N	3420	-5	5	-0.15	31549970	9228	34.45	3425	3435	3410	4450	2400	3425	3418.94	63.61	0	-774	3481	3452	3416	3387	3351	3467	3402	146	1025	500	2460	5	1	29200000	999	22.80	0.40	03	0.03	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.25	N	092440	500	146 억		18573169	N	N	0	N	00	N
158	20230704	120605	57	100.00	KOSPI		기계	N	N	N	N		N	3420	-5	5	-0.15	28975345	8473	31.63	3425	3435	3415	4450	2400	3425	3419.73	63.61	0	-675	3481	3452	3416	3387	3351	3467	3402	146	1025	500	2460	5	1	29200000	999	22.80	0.40	03	0.03	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.25	N	092440	500	146 억		18573169	N	N	0	N	00	N
159	20230704	110600	57	100.00	KOSPI		기계	N	N	N	N		N	3420	-5	5	-0.15	26601870	7778	29.04	3425	3435	3415	4450	2400	3425	3420.14	63.61	0	-128	3481	3452	3416	3387	3351	3467	3402	146	1025	500	2460	5	1	29200000	999	22.80	0.40	03	0.03	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.25	N	092440	500	146 억		18573169	N	N	0	N	00	N
160	20230704	100559	57	100.00	KOSPI		기계	N	N	N	N		N	3425	0	3	0.00	25566430	7475	27.91	3425	3435	3415	4450	2400	3425	3420.26	63.61	0	-121	3481	3452	3416	3387	3351	3467	3402	146	1025	500	2460	5	1	29200000	1000	22.83	0.40	03	0.03	150.00	8601.00	3920	20230309	-12.63	3100	20220930	10.48	3920	-12.63	20230309	3260	5.06	20230103	3920	-12.63	20230309	3100	10.48	20220930	1.25	N	092440	500	146 억		18573169	N	N	0	N	00	N
161	20230704	090558	57	100.00	KOSPI		기계	N	N	N	N		N	3420	-5	5	-0.15	21602530	6317	23.58	3425	3430	3415	4450	2400	3425	3419.75	63.61	0	-93	3481	3452	3416	3387	3351	3467	3402	146	1025	500	2460	5	1	29200000	999	22.80	0.40	03	0.02	150.00	8601.00	3920	20230309	-12.76	3100	20220930	10.32	3920	-12.76	20230309	3260	4.91	20230103	3920	-12.76	20230309	3100	10.32	20220930	1.25	N	092440	500	146 억		18573169	N	N	0	N	00	N
162	20230703	160552	00	60.00	KOSPI		기계	N	N	N	N	60	N	3425	35	2	1.03	90957550	26687	288.20	3385	3445	3380	4405	2375	3390	3408.28	63.60	0	2588	3426	3407	3386	3367	3346	3417	3377	146	1015	500	2440	5	1	29200000	1000	22.83	0.40	03	0.09	150.00	8601.00	3920	20230309	-12.63	3100	20220930	10.48	3920	-12.63	20230309	3260	5.06	20230103	3920	-12.63	20230309	3100	10.48	20220930	1.25	N	092440	500	146 억		18570595	N	N	0	N	00	N
163	20230703	150557	00	60.00	KOSPI		기계	N	N	N	N	60	N	3405	15	2	0.44	82350070	24170	261.02	3385	3445	3380	4405	2375	3390	3407.12	63.60	0	2596	3426	3407	3386	3367	3346	3417	3377	146	1015	500	2440	5	1	29200000	994	22.70	0.40	03	0.08	150.00	8601.00	3920	20230309	-13.14	3100	20220930	9.84	3920	-13.14	20230309	3260	4.45	20230103	3920	-13.14	20230309	3100	9.84	20220930	1.25	N	092440	500	146 억		18570595	N	N	0	N	00	N
164	20230703	140557	00	60.00	KOSPI		기계	N	N	N	N	60	N	3400	10	2	0.29	80219935	23543	254.24	3385	3445	3380	4405	2375	3390	3407.38	63.60	0	2651	3426	3407	3386	3367	3346	3417	3377	146	1015	500	2440	5	1	29200000	993	22.67	0.40	03	0.08	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.25	N	092440	500	146 억		18570595	N	N	0	N	00	N
165	20230703	130551	00	60.00	KOSPI		기계	N	N	N	N	60	N	3410	20	2	0.59	77694895	22799	246.21	3385	3445	3380	4405	2375	3390	3407.82	63.60	0	2678	3426	3407	3386	3367	3346	3417	3377	146	1015	500	2440	5	1	29200000	996	22.73	0.40	03	0.08	150.00	8601.00	3920	20230309	-13.01	3100	20220930	10.00	3920	-13.01	20230309	3260	4.60	20230103	3920	-13.01	20230309	3100	10.00	20220930	1.25	N	092440	500	146 억		18570595	N	N	0	N	00	N
166	20230703	120600	00	60.00	KOSPI		기계	N	N	N	N	60	N	3410	20	2	0.59	71541030	20985	226.62	3385	3445	3380	4405	2375	3390	3409.15	63.60	0	2117	3426	3407	3386	3367	3346	3417	3377	146	1015	500	2440	5	1	29200000	996	22.73	0.40	03	0.07	150.00	8601.00	3920	20230309	-13.01	3100	20220930	10.00	3920	-13.01	20230309	3260	4.60	20230103	3920	-13.01	20230309	3100	10.00	20220930	1.25	N	092440	500	146 억		18570595	N	N	0	N	00	N
167	20230703	110554	00	60.00	KOSPI		기계	N	N	N	N	60	N	3395	5	2	0.15	70930180	20806	224.69	3385	3445	3380	4405	2375	3390	3409.12	63.60	0	2120	3426	3407	3386	3367	3346	3417	3377	146	1015	500	2440	5	1	29200000	991	22.63	0.39	03	0.07	150.00	8601.00	3920	20230309	-13.39	3100	20220930	9.52	3920	-13.39	20230309	3260	4.14	20230103	3920	-13.39	20230309	3100	9.52	20220930	1.25	N	092440	500	146 억		18570595	N	N	0	N	00	N
168	20230703	100545	00	60.00	KOSPI		기계	N	N	N	N	60	N	3415	25	2	0.74	40739300	11912	128.64	3385	3445	3380	4405	2375	3390	3420.02	63.60	0	777	3426	3407	3386	3367	3346	3417	3377	146	1015	500	2440	5	1	29200000	997	22.77	0.40	03	0.04	150.00	8601.00	3920	20230309	-12.88	3100	20220930	10.16	3920	-12.88	20230309	3260	4.75	20230103	3920	-12.88	20230309	3100	10.16	20220930	1.25	N	092440	500	146 억		18570595	N	N	0	N	00	N
169	20230703	090551	00	60.00	KOSPI		기계	N	N	N	N	60	N	3400	10	2	0.29	1262975	373	4.03	3385	3400	3385	4405	2375	3390	3385.99	63.60	0	71	3426	3407	3386	3367	3346	3417	3377	146	1015	500	2440	5	1	29200000	993	22.67	0.40	03	0.00	150.00	8601.00	3920	20230309	-13.27	3100	20220930	9.68	3920	-13.27	20230309	3260	4.29	20230103	3920	-13.27	20230309	3100	9.68	20220930	1.25	N	092440	500	146 억		18570595	N	N	0	N	00	N