KissMeData/004450/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	160156	57	100.00	KOSPI		기계	N	N	N	N		N	33900	-400	5	-1.17	136510650	4025	12.32	34300	34350	33650	44550	24050	34300	33915.69	4.01	0	-382	37966	36132	34716	32882	31466	37050	33800	108	10250	5000	21950	50	1	2154379	730	-4.24	0.57	12	0.19	-7993.00	59526.00	52800	20220802	-35.80	31600	20230727	7.28	45050	-24.75	20230706	31600	7.28	20230727	52800	-35.80	20220802	31600	7.28	20230727	1.16	N	004450	5000	107 억		86384	N	N	0	N	00	N
3	20230731	150157	57	100.00	KOSPI		기계	N	N	N	N		N	33900	-400	5	-1.17	127188200	3750	11.48	34300	34350	33650	44550	24050	34300	33916.85	4.01	0	-362	37966	36132	34716	32882	31466	37050	33800	108	10250	5000	21950	50	1	2154379	730	-4.24	0.57	12	0.17	-7993.00	59526.00	52800	20220802	-35.80	31600	20230727	7.28	45050	-24.75	20230706	31600	7.28	20230727	52800	-35.80	20220802	31600	7.28	20230727	1.16	N	004450	5000	107 억		86384	N	N	0	N	00	N
4	20230731	140157	57	100.00	KOSPI		기계	N	N	N	N		N	33950	-350	5	-1.02	115958500	3418	10.46	34300	34350	33650	44550	24050	34300	33925.83	4.01	0	-315	37966	36132	34716	32882	31466	37050	33800	108	10250	5000	21950	50	1	2154379	731	-4.25	0.57	12	0.16	-7993.00	59526.00	52800	20220802	-35.70	31600	20230727	7.44	45050	-24.64	20230706	31600	7.44	20230727	52800	-35.70	20220802	31600	7.44	20230727	1.16	N	004450	5000	107 억		86384	N	N	0	N	00	N
5	20230731	130156	57	100.00	KOSPI		기계	N	N	N	N		N	34000	-300	5	-0.87	105754600	3117	9.54	34300	34350	33650	44550	24050	34300	33928.33	4.01	0	-234	37966	36132	34716	32882	31466	37050	33800	108	10250	5000	21950	50	1	2154379	732	-4.25	0.57	12	0.14	-7993.00	59526.00	52800	20220802	-35.61	31600	20230727	7.59	45050	-24.53	20230706	31600	7.59	20230727	52800	-35.61	20220802	31600	7.59	20230727	1.16	N	004450	5000	107 억		86384	N	N	0	N	00	N
6	20230731	120159	57	100.00	KOSPI		기계	N	N	N	N		N	34100	-200	5	-0.58	101182400	2982	9.13	34300	34350	33650	44550	24050	34300	33931.05	4.01	0	-228	37966	36132	34716	32882	31466	37050	33800	108	10250	5000	21950	50	1	2154379	735	-4.27	0.57	12	0.14	-7993.00	59526.00	52800	20220802	-35.42	31600	20230727	7.91	45050	-24.31	20230706	31600	7.91	20230727	52800	-35.42	20220802	31600	7.91	20230727	1.16	N	004450	5000	107 억		86384	N	N	0	N	00	N
7	20230731	110158	57	100.00	KOSPI		기계	N	N	N	N		N	33950	-350	5	-1.02	93315500	2751	8.42	34300	34350	33650	44550	24050	34300	33920.57	4.01	0	-148	37966	36132	34716	32882	31466	37050	33800	108	10250	5000	21950	50	1	2154379	731	-4.25	0.57	12	0.13	-7993.00	59526.00	52800	20220802	-35.70	31600	20230727	7.44	45050	-24.64	20230706	31600	7.44	20230727	52800	-35.70	20220802	31600	7.44	20230727	1.16	N	004450	5000	107 억		86384	N	N	0	N	00	N
8	20230731	100157	57	100.00	KOSPI		기계	N	N	N	N		N	33950	-350	5	-1.02	81752950	2409	7.37	34300	34350	33700	44550	24050	34300	33936.47	4.01	0	-173	37966	36132	34716	32882	31466	37050	33800	108	10250	5000	21950	50	1	2154379	731	-4.25	0.57	12	0.11	-7993.00	59526.00	52800	20220802	-35.70	31600	20230727	7.44	45050	-24.64	20230706	31600	7.44	20230727	52800	-35.70	20220802	31600	7.44	20230727	1.16	N	004450	5000	107 억		86384	N	N	0	N	00	N
9	20230731	090156	57	100.00	KOSPI		기계	N	N	N	N		N	34300	0	3	0.00	9912700	289	0.88	34300	34300	34300	44550	24050	34300	34300.00	4.01	0	-13	37966	36132	34716	32882	31466	37050	33800	108	10250	5000	21950	50	1	2154379	739	-4.29	0.58	12	0.01	-7993.00	59526.00	52800	20220802	-35.04	31600	20230727	8.54	45050	-23.86	20230706	31600	8.54	20230727	52800	-35.04	20220802	31600	8.54	20230727	1.16	N	004450	5000	107 억		86384	N	N	0	N	00	N
10	20230728	160157	57	100.00	KOSPI		기계	N	N	N	N		N	34300	800	2	2.39	1128967500	32523	660.77	33500	36550	33300	43550	23450	33500	34713.59	3.89	0	1451	34900	34200	32900	32200	30900	34550	32550	108	10050	5000	21440	50	1	2154379	739	-4.29	0.58	12	1.51	-7993.00	59526.00	52800	20220802	-35.04	31600	20230727	8.54	45050	-23.86	20230706	31600	8.54	20230727	52800	-35.04	20220802	31600	8.54	20230727	0.95	N	004450	5000	107 억		83765	N	N	0	N	00	N
11	20230728	150156	57	100.00	KOSPI		기계	N	N	N	N		N	34250	750	2	2.24	1112672600	32047	651.10	33500	36550	33300	43550	23450	33500	34720.02	3.89	0	1460	34900	34200	32900	32200	30900	34550	32550	108	10050	5000	21440	50	1	2154379	738	-4.28	0.58	12	1.49	-7993.00	59526.00	52800	20220802	-35.13	31600	20230727	8.39	45050	-23.97	20230706	31600	8.39	20230727	52800	-35.13	20220802	31600	8.39	20230727	0.95	N	004450	5000	107 억		83765	N	N	0	N	00	N
12	20230728	140156	57	100.00	KOSPI		기계	N	N	N	N		N	34150	650	2	1.94	1058329950	30449	618.63	33500	36550	33300	43550	23450	33500	34757.46	3.89	0	1447	34900	34200	32900	32200	30900	34550	32550	108	10050	5000	21440	50	1	2154379	736	-4.27	0.57	12	1.41	-7993.00	59526.00	52800	20220802	-35.32	31600	20230727	8.07	45050	-24.20	20230706	31600	8.07	20230727	52800	-35.32	20220802	31600	8.07	20230727	0.95	N	004450	5000	107 억		83765	N	N	0	N	00	N
13	20230728	130156	57	100.00	KOSPI		기계	N	N	N	N		N	34850	1350	2	4.03	641160050	18156	368.87	33500	36550	33300	43550	23450	33500	35313.95	3.89	0	604	34900	34200	32900	32200	30900	34550	32550	108	10050	5000	21440	50	1	2154379	751	-4.36	0.59	12	0.84	-7993.00	59526.00	52800	20220802	-34.00	31600	20230727	10.28	45050	-22.64	20230706	31600	10.28	20230727	52800	-34.00	20220802	31600	10.28	20230727	0.95	N	004450	5000	107 억		83765	N	N	0	N	00	N
14	20230728	120156	57	100.00	KOSPI		기계	N	N	N	N		N	35500	2000	2	5.97	183812250	5280	107.27	33500	35500	33300	43550	23450	33500	34812.93	3.89	0	42	34900	34200	32900	32200	30900	34550	32550	108	10050	5000	21440	50	1	2154379	765	-4.44	0.60	12	0.25	-7993.00	59526.00	52800	20220802	-32.77	31600	20230727	12.34	45050	-21.20	20230706	31600	12.34	20230727	52800	-32.77	20220802	31600	12.34	20230727	0.95	N	004450	5000	107 억		83765	N	N	0	N	00	N
15	20230728	110156	57	100.00	KOSPI		기계	N	N	N	N		N	34500	1000	2	2.99	42447300	1246	25.31	33500	34550	33300	43550	23450	33500	34066.85	3.89	0	-99	34900	34200	32900	32200	30900	34550	32550	108	10050	5000	21440	50	1	2154379	743	-4.32	0.58	12	0.06	-7993.00	59526.00	52800	20220802	-34.66	31600	20230727	9.18	45050	-23.42	20230706	31600	9.18	20230727	52800	-34.66	20220802	31600	9.18	20230727	0.95	N	004450	5000	107 억		83765	N	N	0	N	00	N
16	20230728	100156	57	100.00	KOSPI		기계	N	N	N	N		N	34250	750	2	2.24	9966850	295	5.99	33500	34400	33300	43550	23450	33500	33785.93	3.89	0	-55	34900	34200	32900	32200	30900	34550	32550	108	10050	5000	21440	50	1	2154379	738	-4.28	0.58	12	0.01	-7993.00	59526.00	52800	20220802	-35.13	31600	20230727	8.39	45050	-23.97	20230706	31600	8.39	20230727	52800	-35.13	20220802	31600	8.39	20230727	0.95	N	004450	5000	107 억		83765	N	N	0	N	00	N
17	20230728	090156	57	100.00	KOSPI		기계	N	N	N	N		N	33500	0	3	0.00	636500	19	0.39	33500	33500	33500	43550	23450	33500	33500.00	3.89	0	0	34900	34200	32900	32200	30900	34550	32550	108	10050	5000	21440	50	1	2154379	722	-4.19	0.56	12	0.00	-7993.00	59526.00	52800	20220802	-36.55	31600	20230727	6.01	45050	-25.64	20230706	31600	6.01	20230727	52800	-36.55	20220802	31600	6.01	20230727	0.95	N	004450	5000	107 억		83765	N	N	0	N	00	N
18	20230727	160157	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33500	1450	2	4.52	159866900	4888	34.60	31600	33600	31600	41650	22450	32050	32705.83	3.86	268	282	34583	33316	32583	31316	30583	32950	30950	108	9600	5000	20510	50	1	2154379	722	-4.19	0.56	12	0.23	-7993.00	59526.00	52800	20220802	-36.55	31600	20230727	6.01	45050	-25.64	20230706	31600	6.01	20230727	52800	-36.55	20220802	31600	6.01	20230727	0.77	N	004450	5000	107 억		83246	N	N	0	N	00	N
19	20230727	150155	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33150	1100	2	3.43	152128850	4655	32.95	31600	33600	31600	41650	22450	32050	32680.74	3.86	268	313	34583	33316	32583	31316	30583	32950	30950	108	9600	5000	20510	50	1	2154379	714	-4.15	0.56	12	0.22	-7993.00	59526.00	52800	20220802	-37.22	31600	20230727	4.91	45050	-26.42	20230706	31600	4.91	20230727	52800	-37.22	20220802	31600	4.91	20230727	0.77	N	004450	5000	107 억		83246	N	N	0	N	00	N
20	20230727	140155	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	32800	750	2	2.34	130012600	3980	28.17	31600	33600	31600	41650	22450	32050	32666.48	3.86	268	327	34583	33316	32583	31316	30583	32950	30950	108	9600	5000	20510	50	1	2154379	707	-4.10	0.55	12	0.18	-7993.00	59526.00	52800	20220802	-37.88	31600	20230727	3.80	45050	-27.19	20230706	31600	3.80	20230727	52800	-37.88	20220802	31600	3.80	20230727	0.77	N	004450	5000	107 억		83246	N	N	0	N	00	N
21	20230727	130156	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33000	950	2	2.96	113543550	3478	24.62	31600	33600	31600	41650	22450	32050	32646.22	3.86	268	314	34583	33316	32583	31316	30583	32950	30950	108	9600	5000	20510	50	1	2154379	711	-4.13	0.55	12	0.16	-7993.00	59526.00	52800	20220802	-37.50	31600	20230727	4.43	45050	-26.75	20230706	31600	4.43	20230727	52800	-37.50	20220802	31600	4.43	20230727	0.77	N	004450	5000	107 억		83246	N	N	0	N	00	N
22	20230727	120157	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33100	1050	2	3.28	100062950	3069	21.72	31600	33600	31600	41650	22450	32050	32604.42	3.86	268	355	34583	33316	32583	31316	30583	32950	30950	108	9600	5000	20510	50	1	2154379	713	-4.14	0.56	12	0.14	-7993.00	59526.00	52800	20220802	-37.31	31600	20230727	4.75	45050	-26.53	20230706	31600	4.75	20230727	52800	-37.31	20220802	31600	4.75	20230727	0.77	N	004450	5000	107 억		83246	N	N	0	N	00	N
23	20230727	110156	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	33600	1550	2	4.84	70325950	2169	15.35	31600	33600	31600	41650	22450	32050	32423.21	3.86	268	100	34583	33316	32583	31316	30583	32950	30950	108	9600	5000	20510	50	1	2154379	724	-4.20	0.56	12	0.10	-7993.00	59526.00	52800	20220802	-36.36	31600	20230727	6.33	45050	-25.42	20230706	31600	6.33	20230727	52800	-36.36	20220802	31600	6.33	20230727	0.77	N	004450	5000	107 억		83246	N	N	0	N	00	N
24	20230727	100156	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	32250	200	2	0.62	42175900	1316	9.31	31600	32550	31600	41650	22450	32050	32048.56	3.86	268	-46	34583	33316	32583	31316	30583	32950	30950	108	9600	5000	20510	50	1	2154379	695	-4.03	0.54	12	0.06	-7993.00	59526.00	52800	20220802	-38.92	31600	20230727	2.06	45050	-28.41	20230706	31600	2.06	20230727	52800	-38.92	20220802	31600	2.06	20230727	0.77	N	004450	5000	107 억		83246	N	N	0	N	00	N
25	20230727	090157	57	100.00	KOSPI	신저가	기계	N	N	N	N		N	31900	-150	5	-0.47	14257900	451	3.19	31600	31900	31600	41650	22450	32050	31613.97	3.86	268	0	34583	33316	32583	31316	30583	32950	30950	108	9600	5000	20510	50	1	2154379	687	-3.99	0.54	12	0.02	-7993.00	59526.00	52800	20220802	-39.58	31600	20230727	0.95	45050	-29.19	20230706	31600	0.95	20230727	52800	-39.58	20220802	31600	0.95	20230727	0.77	N	004450	5000	107 억		83246	N	N	0	N	00	N
26	20230726	160154	57	100.00	KOSPI		기계	N	N	N	N		N	32050	-1700	5	-5.04	458278650	14082	153.83	33850	33850	31850	43850	23650	33750	32543.58	3.85	0	-148	34916	34332	33966	33382	33016	34150	33200	108	10100	5000	21600	50	1	2154379	690	-4.01	0.54	12	0.65	-7993.00	59526.00	52800	20220802	-39.30	31700	20221013	1.10	45050	-28.86	20230706	31850	0.63	20230726	52800	-39.30	20220802	31700	1.10	20221013	0.72	N	004450	5000	107 억		82978	N	N	1	N	00	N
27	20230726	150157	57	100.00	KOSPI		기계	N	N	N	N		N	32450	-1300	5	-3.85	427110050	13112	143.24	33850	33850	31850	43850	23650	33750	32573.98	3.85	0	-139	34916	34332	33966	33382	33016	34150	33200	108	10100	5000	21600	50	1	2154379	699	-4.06	0.55	12	0.61	-7993.00	59526.00	52800	20220802	-38.54	31700	20221013	2.37	45050	-27.97	20230706	31850	1.88	20230726	52800	-38.54	20220802	31700	2.37	20221013	0.72	N	004450	5000	107 억		82978	N	N	1	N	00	N
28	20230726	140156	57	100.00	KOSPI		기계	N	N	N	N		N	32550	-1200	5	-3.56	392713950	12047	131.60	33850	33850	31850	43850	23650	33750	32598.49	3.85	0	-158	34916	34332	33966	33382	33016	34150	33200	108	10100	5000	21600	50	1	2154379	701	-4.07	0.55	12	0.56	-7993.00	59526.00	52800	20220802	-38.35	31700	20221013	2.68	45050	-27.75	20230706	31850	2.20	20230726	52800	-38.35	20220802	31700	2.68	20221013	0.72	N	004450	5000	107 억		82978	N	N	1	N	00	N
29	20230726	130154	57	100.00	KOSPI		기계	N	N	N	N		N	32450	-1300	5	-3.85	370875250	11379	124.31	33850	33850	31850	43850	23650	33750	32592.96	3.85	0	-107	34916	34332	33966	33382	33016	34150	33200	108	10100	5000	21600	50	1	2154379	699	-4.06	0.55	12	0.53	-7993.00	59526.00	52800	20220802	-38.54	31700	20221013	2.37	45050	-27.97	20230706	31850	1.88	20230726	52800	-38.54	20220802	31700	2.37	20221013	0.72	N	004450	5000	107 억		82978	N	N	1	N	00	N
30	20230726	120155	57	100.00	KOSPI		기계	N	N	N	N		N	32500	-1250	5	-3.70	351320000	10775	117.71	33850	33850	31850	43850	23650	33750	32605.10	3.85	0	-85	34916	34332	33966	33382	33016	34150	33200	108	10100	5000	21600	50	1	2154379	700	-4.07	0.55	12	0.50	-7993.00	59526.00	52800	20220802	-38.45	31700	20221013	2.52	45050	-27.86	20230706	31850	2.04	20230726	52800	-38.45	20220802	31700	2.52	20221013	0.72	N	004450	5000	107 억		82978	N	N	1	N	00	N
31	20230726	110155	57	100.00	KOSPI		기계	N	N	N	N		N	32100	-1650	5	-4.89	281627850	8610	94.06	33850	33850	32050	43850	23650	33750	32709.39	3.85	0	-72	34916	34332	33966	33382	33016	34150	33200	108	10100	5000	21600	50	1	2154379	692	-4.02	0.54	12	0.40	-7993.00	59526.00	52800	20220802	-39.20	31700	20221013	1.26	45050	-28.75	20230706	32050	0.16	20230726	52800	-39.20	20220802	31700	1.26	20221013	0.72	N	004450	5000	107 억		82978	N	N	1	N	00	N
32	20230726	100155	57	100.00	KOSPI		기계	N	N	N	N		N	32600	-1150	5	-3.41	146925750	4467	48.80	33850	33850	32550	43850	23650	33750	32891.37	3.85	0	-44	34916	34332	33966	33382	33016	34150	33200	108	10100	5000	21600	50	1	2154379	702	-4.08	0.55	12	0.21	-7993.00	59526.00	52800	20220802	-38.26	31700	20221013	2.84	45050	-27.64	20230706	32550	0.15	20230726	52800	-38.26	20220802	31700	2.84	20221013	0.72	N	004450	5000	107 억		82978	N	N	1	N	00	N
33	20230726	090155	57	100.00	KOSPI		기계	N	N	N	N		N	33850	100	2	0.30	4332800	128	1.40	33850	33850	33850	43850	23650	33750	33850.00	3.85	0	-14	34916	34332	33966	33382	33016	34150	33200	108	10100	5000	21600	50	1	2154379	729	-4.23	0.57	12	0.01	-7993.00	59526.00	52800	20220802	-35.89	31700	20221013	6.78	45050	-24.86	20230706	33600	0.74	20230725	52800	-35.89	20220802	31700	6.78	20221013	0.72	N	004450	5000	107 억		82978	N	N	1	N	00	N
34	20230725	160154	57	100.00	KOSPI		기계	N	N	N	N		N	33750	-800	5	-2.32	308949100	9090	134.07	34450	34550	33600	44900	24200	34550	33988.85	3.86	0	-85	35683	35116	34783	34216	33883	34950	34050	108	10350	5000	22110	50	1	2154379	727	-4.22	0.57	12	0.42	-7993.00	59526.00	52800	20220802	-36.08	31700	20221013	6.47	45050	-25.08	20230706	33600	0.45	20230725	52800	-36.08	20220802	31700	6.47	20221013	0.71	N	004450	5000	107 억		83106	N	N	1	N	00	N
35	20230725	150153	57	100.00	KOSPI		기계	N	N	N	N		N	33800	-750	5	-2.17	269835000	7931	116.98	34450	34550	33600	44900	24200	34550	34022.82	3.86	0	128	35683	35116	34783	34216	33883	34950	34050	108	10350	5000	22110	50	1	2154379	728	-4.23	0.57	12	0.37	-7993.00	59526.00	52800	20220802	-35.98	31700	20221013	6.62	45050	-24.97	20230706	33600	0.60	20230725	52800	-35.98	20220802	31700	6.62	20221013	0.71	N	004450	5000	107 억		83106	N	N	0	N	00	N
36	20230725	140154	57	100.00	KOSPI		기계	N	N	N	N		N	33900	-650	5	-1.88	227570650	6682	98.55	34450	34550	33600	44900	24200	34550	34057.27	3.86	0	147	35683	35116	34783	34216	33883	34950	34050	108	10350	5000	22110	50	1	2154379	730	-4.24	0.57	12	0.31	-7993.00	59526.00	52800	20220802	-35.80	31700	20221013	6.94	45050	-24.75	20230706	33600	0.89	20230725	52800	-35.80	20220802	31700	6.94	20221013	0.71	N	004450	5000	107 억		83106	N	N	0	N	00	N
37	20230725	130155	57	100.00	KOSPI		기계	N	N	N	N		N	33850	-700	5	-2.03	213199250	6258	92.30	34450	34550	33600	44900	24200	34550	34068.27	3.86	0	213	35683	35116	34783	34216	33883	34950	34050	108	10350	5000	22110	50	1	2154379	729	-4.23	0.57	12	0.29	-7993.00	59526.00	52800	20220802	-35.89	31700	20221013	6.78	45050	-24.86	20230706	33600	0.74	20230725	52800	-35.89	20220802	31700	6.78	20221013	0.71	N	004450	5000	107 억		83106	N	N	0	N	00	N
38	20230725	120155	57	100.00	KOSPI		기계	N	N	N	N		N	34250	-300	5	-0.87	161644100	4735	69.84	34450	34550	33900	44900	24200	34550	34138.14	3.86	0	-41	35683	35116	34783	34216	33883	34950	34050	108	10350	5000	22110	50	1	2154379	738	-4.28	0.58	12	0.22	-7993.00	59526.00	52800	20220802	-35.13	31700	20221013	8.04	45050	-23.97	20230706	33900	1.03	20230725	52800	-35.13	20220802	31700	8.04	20221013	0.71	N	004450	5000	107 억		83106	N	N	0	N	00	N
39	20230725	110155	57	100.00	KOSPI		기계	N	N	N	N		N	34050	-500	5	-1.45	153696300	4502	66.40	34450	34550	33900	44900	24200	34550	34139.56	3.86	0	-35	35683	35116	34783	34216	33883	34950	34050	108	10350	5000	22110	50	1	2154379	734	-4.26	0.57	12	0.21	-7993.00	59526.00	52800	20220802	-35.51	31700	20221013	7.41	45050	-24.42	20230706	33900	0.44	20230725	52800	-35.51	20220802	31700	7.41	20221013	0.71	N	004450	5000	107 억		83106	N	N	0	N	00	N
40	20230725	100155	57	100.00	KOSPI		기계	N	N	N	N		N	34000	-550	5	-1.59	89845300	2625	38.72	34450	34550	34000	44900	24200	34550	34226.78	3.86	0	-23	35683	35116	34783	34216	33883	34950	34050	108	10350	5000	22110	50	1	2154379	732	-4.25	0.57	12	0.12	-7993.00	59526.00	52800	20220802	-35.61	31700	20221013	7.26	45050	-24.53	20230706	34000	0.00	20230725	52800	-35.61	20220802	31700	7.26	20221013	0.71	N	004450	5000	107 억		83106	N	N	0	N	00	N
41	20230725	090155	57	100.00	KOSPI		기계	N	N	N	N		N	34550	0	3	0.00	930150	27	0.40	34450	34550	34400	44900	24200	34550	34450.00	3.86	0	0	35683	35116	34783	34216	33883	34950	34050	108	10350	5000	22110	50	1	2154379	744	-4.32	0.58	12	0.00	-7993.00	59526.00	52800	20220802	-34.56	31700	20221013	8.99	45050	-23.31	20230706	34400	0.44	20230725	52800	-34.56	20220802	31700	8.99	20221013	0.71	N	004450	5000	107 억		83106	N	N	0	N	00	N
42	20230724	160154	57	100.00	KOSPI		기계	N	N	N	N		N	34550	-750	5	-2.12	235336000	6776	250.50	35100	35350	34450	45850	24750	35300	34728.28	3.88	0	-586	36366	35832	35466	34932	34566	35650	34750	108	10550	5000	22590	50	1	2154379	744	-4.32	0.58	12	0.31	-7993.00	59526.00	52800	20220802	-34.56	31700	20221013	8.99	45050	-23.31	20230706	34400	0.44	20230327	52800	-34.56	20220802	31700	8.99	20221013	0.73	N	004450	5000	107 억		83692	N	N	0	N	00	N
43	20230724	150153	57	100.00	KOSPI		기계	N	N	N	N		N	34500	-800	5	-2.27	222900250	6416	237.19	35100	35350	34450	45850	24750	35300	34738.69	3.88	0	-573	36366	35832	35466	34932	34566	35650	34750	108	10550	5000	22590	50	1	2154379	743	-4.32	0.58	12	0.30	-7993.00	59526.00	52800	20220802	-34.66	31700	20221013	8.83	45050	-23.42	20230706	34400	0.29	20230327	52800	-34.66	20220802	31700	8.83	20221013	0.73	N	004450	5000	107 억		83692	N	N	0	N	00	N
44	20230724	140151	57	100.00	KOSPI		기계	N	N	N	N		N	34800	-500	5	-1.42	175052150	5031	185.99	35100	35350	34600	45850	24750	35300	34791.67	3.88	0	-529	36366	35832	35466	34932	34566	35650	34750	108	10550	5000	22590	50	1	2154379	750	-4.35	0.58	12	0.23	-7993.00	59526.00	52800	20220802	-34.09	31700	20221013	9.78	45050	-22.75	20230706	34400	1.16	20230327	52800	-34.09	20220802	31700	9.78	20221013	0.73	N	004450	5000	107 억		83692	N	N	0	N	00	N
45	20230724	130154	57	100.00	KOSPI		기계	N	N	N	N		N	34750	-550	5	-1.56	163549200	4699	173.72	35100	35350	34600	45850	24750	35300	34801.93	3.88	0	-276	36366	35832	35466	34932	34566	35650	34750	108	10550	5000	22590	50	1	2154379	749	-4.35	0.58	12	0.22	-7993.00	59526.00	52800	20220802	-34.19	31700	20221013	9.62	45050	-22.86	20230706	34400	1.02	20230327	52800	-34.19	20220802	31700	9.62	20221013	0.73	N	004450	5000	107 억		83692	N	N	0	N	00	N
46	20230724	120153	57	100.00	KOSPI		기계	N	N	N	N		N	34700	-600	5	-1.70	111730150	3204	118.45	35100	35350	34700	45850	24750	35300	34868.04	3.88	0	-190	36366	35832	35466	34932	34566	35650	34750	108	10550	5000	22590	50	1	2154379	748	-4.34	0.58	12	0.15	-7993.00	59526.00	52800	20220802	-34.28	31700	20221013	9.46	45050	-22.97	20230706	34400	0.87	20230327	52800	-34.28	20220802	31700	9.46	20221013	0.73	N	004450	5000	107 억		83692	N	N	0	N	00	N
47	20230724	110154	57	100.00	KOSPI		기계	N	N	N	N		N	34850	-450	5	-1.27	57396950	1641	60.67	35100	35350	34800	45850	24750	35300	34970.79	3.88	0	-193	36366	35832	35466	34932	34566	35650	34750	108	10550	5000	22590	50	1	2154379	751	-4.36	0.59	12	0.08	-7993.00	59526.00	52800	20220802	-34.00	31700	20221013	9.94	45050	-22.64	20230706	34400	1.31	20230327	52800	-34.00	20220802	31700	9.94	20221013	0.73	N	004450	5000	107 억		83692	N	N	0	N	00	N
48	20230724	100152	57	100.00	KOSPI		기계	N	N	N	N		N	34850	-450	5	-1.27	41337250	1181	43.66	35100	35150	34850	45850	24750	35300	34994.14	3.88	0	-184	36366	35832	35466	34932	34566	35650	34750	108	10550	5000	22590	50	1	2154379	751	-4.36	0.59	12	0.05	-7993.00	59526.00	52800	20220802	-34.00	31700	20221013	9.94	45050	-22.64	20230706	34400	1.31	20230327	52800	-34.00	20220802	31700	9.94	20221013	0.73	N	004450	5000	107 억		83692	N	N	0	N	00	N
49	20230724	090153	57	100.00	KOSPI		기계	N	N	N	N		N	35100	-200	5	-0.57	5025300	143	5.29	35100	35100	35100	45850	24750	35300	35100.00	3.88	0	0	36366	35832	35466	34932	34566	35650	34750	108	10550	5000	22590	50	1	2154379	756	-4.39	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.52	31700	20221013	10.73	45050	-22.09	20230706	34400	2.03	20230327	52800	-33.52	20220802	31700	10.73	20221013	0.73	N	004450	5000	107 억		83692	N	N	0	N	00	N
50	20230721	160153	57	100.00	KOSPI		기계	N	N	N	N		N	35300	-200	5	-0.56	94667050	2680	101.79	35450	36000	35100	46150	24850	35500	35323.59	3.89	0	-75	36100	35800	35450	35150	34800	35950	35300	108	10650	5000	22720	50	1	2154379	760	-4.42	0.59	12	0.12	-7993.00	59526.00	52800	20220802	-33.14	31700	20221013	11.36	45050	-21.64	20230706	34400	2.62	20230327	52800	-33.14	20220802	31700	11.36	20221013	0.76	N	004450	5000	107 억		83729	N	N	1	N	00	N
51	20230721	150153	57	100.00	KOSPI		기계	N	N	N	N		N	35300	-200	5	-0.56	86983950	2462	93.51	35450	36000	35100	46150	24850	35500	35330.61	3.89	0	-73	36100	35800	35450	35150	34800	35950	35300	108	10650	5000	22720	50	1	2154379	760	-4.42	0.59	12	0.11	-7993.00	59526.00	52800	20220802	-33.14	31700	20221013	11.36	45050	-21.64	20230706	34400	2.62	20230327	52800	-33.14	20220802	31700	11.36	20221013	0.76	N	004450	5000	107 억		83729	N	N	1	N	00	N
52	20230721	140152	57	100.00	KOSPI		기계	N	N	N	N		N	35250	-250	5	-0.70	60280750	1703	64.68	35450	36000	35250	46150	24850	35500	35396.80	3.89	0	-71	36100	35800	35450	35150	34800	35950	35300	108	10650	5000	22720	50	1	2154379	759	-4.41	0.59	12	0.08	-7993.00	59526.00	52800	20220802	-33.24	31700	20221013	11.20	45050	-21.75	20230706	34400	2.47	20230327	52800	-33.24	20220802	31700	11.20	20221013	0.76	N	004450	5000	107 억		83729	N	N	1	N	00	N
53	20230721	130152	57	100.00	KOSPI		기계	N	N	N	N		N	35450	-50	5	-0.14	35060350	989	37.56	35450	36000	35300	46150	24850	35500	35450.30	3.89	0	-55	36100	35800	35450	35150	34800	35950	35300	108	10650	5000	22720	50	1	2154379	764	-4.44	0.60	12	0.05	-7993.00	59526.00	52800	20220802	-32.86	31700	20221013	11.83	45050	-21.31	20230706	34400	3.05	20230327	52800	-32.86	20220802	31700	11.83	20221013	0.76	N	004450	5000	107 억		83729	N	N	1	N	00	N
54	20230721	120154	57	100.00	KOSPI		기계	N	N	N	N		N	35500	0	3	0.00	31473850	888	33.73	35450	36000	35300	46150	24850	35500	35443.52	3.89	0	-52	36100	35800	35450	35150	34800	35950	35300	108	10650	5000	22720	50	1	2154379	765	-4.44	0.60	12	0.04	-7993.00	59526.00	52800	20220802	-32.77	31700	20221013	11.99	45050	-21.20	20230706	34400	3.20	20230327	52800	-32.77	20220802	31700	11.99	20221013	0.76	N	004450	5000	107 억		83729	N	N	1	N	00	N
55	20230721	110154	57	100.00	KOSPI		기계	N	N	N	N		N	35550	50	2	0.14	29336750	828	31.45	35450	36000	35300	46150	24850	35500	35430.86	3.89	0	-48	36100	35800	35450	35150	34800	35950	35300	108	10650	5000	22720	50	1	2154379	766	-4.45	0.60	12	0.04	-7993.00	59526.00	52800	20220802	-32.67	31700	20221013	12.15	45050	-21.09	20230706	34400	3.34	20230327	52800	-32.67	20220802	31700	12.15	20221013	0.76	N	004450	5000	107 억		83729	N	N	1	N	00	N
56	20230721	100154	57	100.00	KOSPI		기계	N	N	N	N		N	35300	-200	5	-0.56	21908750	618	23.47	35450	36000	35300	46150	24850	35500	35451.05	3.89	0	-110	36100	35800	35450	35150	34800	35950	35300	108	10650	5000	22720	50	1	2154379	760	-4.42	0.59	12	0.03	-7993.00	59526.00	52800	20220802	-33.14	31700	20221013	11.36	45050	-21.64	20230706	34400	2.62	20230327	52800	-33.14	20220802	31700	11.36	20221013	0.76	N	004450	5000	107 억		83729	N	N	1	N	00	N
57	20230721	090153	57	100.00	KOSPI		기계	N	N	N	N		N	35300	-200	5	-0.56	7292400	206	7.82	35450	35450	35300	46150	24850	35500	35400.00	3.89	0	-119	36100	35800	35450	35150	34800	35950	35300	108	10650	5000	22720	50	1	2154379	760	-4.42	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.14	31700	20221013	11.36	45050	-21.64	20230706	34400	2.62	20230327	52800	-33.14	20220802	31700	11.36	20221013	0.76	N	004450	5000	107 억		83729	N	N	1	N	00	N
58	20230720	160153	57	100.00	KOSPI		기계	N	N	N	N		N	35500	0	3	0.00	92339550	2620	68.60	35200	35750	35100	46150	24850	35500	35244.10	3.87	0	279	36366	35932	35516	35082	34666	36150	35300	108	10650	5000	22720	50	1	2154379	765	-4.44	0.60	12	0.12	-7993.00	59526.00	52800	20220802	-32.77	31700	20221013	11.99	45050	-21.20	20230706	34400	3.20	20230327	52800	-32.77	20220802	31700	11.99	20221013	0.78	N	004450	5000	107 억		83450	N	N	1	N	00	N
59	20230720	150153	57	100.00	KOSPI		기계	N	N	N	N		N	35300	-200	5	-0.56	88573150	2514	65.83	35200	35700	35100	46150	24850	35500	35231.96	3.87	0	286	36366	35932	35516	35082	34666	36150	35300	108	10650	5000	22720	50	1	2154379	760	-4.42	0.59	12	0.12	-7993.00	59526.00	52800	20220802	-33.14	31700	20221013	11.36	45050	-21.64	20230706	34400	2.62	20230327	52800	-33.14	20220802	31700	11.36	20221013	0.78	N	004450	5000	107 억		83450	N	N	1	N	00	N
60	20230720	140152	57	100.00	KOSPI		기계	N	N	N	N		N	35400	-100	5	-0.28	84181350	2390	62.58	35200	35700	35100	46150	24850	35500	35222.32	3.87	0	281	36366	35932	35516	35082	34666	36150	35300	108	10650	5000	22720	50	1	2154379	763	-4.43	0.59	12	0.11	-7993.00	59526.00	52800	20220802	-32.95	31700	20221013	11.67	45050	-21.42	20230706	34400	2.91	20230327	52800	-32.95	20220802	31700	11.67	20221013	0.78	N	004450	5000	107 억		83450	N	N	1	N	00	N
61	20230720	130153	57	100.00	KOSPI		기계	N	N	N	N		N	35250	-250	5	-0.70	80501150	2286	59.86	35200	35700	35100	46150	24850	35500	35214.85	3.87	0	263	36366	35932	35516	35082	34666	36150	35300	108	10650	5000	22720	50	1	2154379	759	-4.41	0.59	12	0.11	-7993.00	59526.00	52800	20220802	-33.24	31700	20221013	11.20	45050	-21.75	20230706	34400	2.47	20230327	52800	-33.24	20220802	31700	11.20	20221013	0.78	N	004450	5000	107 억		83450	N	N	1	N	00	N
62	20230720	120153	57	100.00	KOSPI		기계	N	N	N	N		N	35250	-250	5	-0.70	74423950	2114	55.35	35200	35700	35100	46150	24850	35500	35205.27	3.87	0	265	36366	35932	35516	35082	34666	36150	35300	108	10650	5000	22720	50	1	2154379	759	-4.41	0.59	12	0.10	-7993.00	59526.00	52800	20220802	-33.24	31700	20221013	11.20	45050	-21.75	20230706	34400	2.47	20230327	52800	-33.24	20220802	31700	11.20	20221013	0.78	N	004450	5000	107 억		83450	N	N	1	N	00	N
63	20230720	110153	57	100.00	KOSPI		기계	N	N	N	N		N	35400	-100	5	-0.28	59725350	1698	44.46	35200	35500	35100	46150	24850	35500	35173.94	3.87	0	262	36366	35932	35516	35082	34666	36150	35300	108	10650	5000	22720	50	1	2154379	763	-4.43	0.59	12	0.08	-7993.00	59526.00	52800	20220802	-32.95	31700	20221013	11.67	45050	-21.42	20230706	34400	2.91	20230327	52800	-32.95	20220802	31700	11.67	20221013	0.78	N	004450	5000	107 억		83450	N	N	1	N	00	N
64	20230720	100152	57	100.00	KOSPI		기계	N	N	N	N		N	35150	-350	5	-0.99	37840550	1075	28.15	35200	35500	35100	46150	24850	35500	35200.51	3.87	0	99	36366	35932	35516	35082	34666	36150	35300	108	10650	5000	22720	50	1	2154379	757	-4.40	0.59	12	0.05	-7993.00	59526.00	52800	20220802	-33.43	31700	20221013	10.88	45050	-21.98	20230706	34400	2.18	20230327	52800	-33.43	20220802	31700	10.88	20221013	0.78	N	004450	5000	107 억		83450	N	N	1	N	00	N
65	20230720	090152	57	100.00	KOSPI		기계	N	N	N	N		N	35350	-150	5	-0.42	2042050	58	1.52	35200	35350	35200	46150	24850	35500	35207.76	3.87	0	0	36366	35932	35516	35082	34666	36150	35300	108	10650	5000	22720	50	1	2154379	762	-4.42	0.59	12	0.00	-7993.00	59526.00	52800	20220802	-33.05	31700	20221013	11.51	45050	-21.53	20230706	34400	2.76	20230327	52800	-33.05	20220802	31700	11.51	20221013	0.78	N	004450	5000	107 억		83450	N	N	1	N	00	N
66	20230719	160155	57	100.00	KOSPI		기계	N	N	N	N		N	35500	150	2	0.42	135657550	3819	71.62	35350	35950	35100	45950	24750	35350	35521.75	3.88	0	-143	36883	36116	35733	34966	34583	35925	34775	108	10600	5000	22620	50	1	2154379	765	-4.44	0.60	12	0.18	-7993.00	59526.00	52800	20220802	-32.77	31700	20221013	11.99	45050	-21.20	20230706	34400	3.20	20230327	52800	-32.77	20220802	31700	11.99	20221013	0.79	N	004450	5000	107 억		83593	N	N	1	N	00	N
67	20230719	150153	57	100.00	KOSPI		기계	N	N	N	N		N	35550	200	2	0.57	111883200	3147	59.02	35350	35950	35100	45950	24750	35350	35552.34	3.88	0	-132	36883	36116	35733	34966	34583	35925	34775	108	10600	5000	22620	50	1	2154379	766	-4.45	0.60	12	0.15	-7993.00	59526.00	52800	20220802	-32.67	31700	20221013	12.15	45050	-21.09	20230706	34400	3.34	20230327	52800	-32.67	20220802	31700	12.15	20221013	0.79	N	004450	5000	107 억		83593	N	N	2	N	00	N
68	20230719	140154	57	100.00	KOSPI		기계	N	N	N	N		N	35800	450	2	1.27	90005050	2533	47.51	35350	35950	35100	45950	24750	35350	35532.98	3.88	0	-99	36883	36116	35733	34966	34583	35925	34775	108	10600	5000	22620	50	1	2154379	771	-4.48	0.60	12	0.12	-7993.00	59526.00	52800	20220802	-32.20	31700	20221013	12.93	45050	-20.53	20230706	34400	4.07	20230327	52800	-32.20	20220802	31700	12.93	20221013	0.79	N	004450	5000	107 억		83593	N	N	2	N	00	N
69	20230719	130152	57	100.00	KOSPI		기계	N	N	N	N		N	35900	550	2	1.56	82713450	2329	43.68	35350	35950	35100	45950	24750	35350	35514.58	3.88	0	-8	36883	36116	35733	34966	34583	35925	34775	108	10600	5000	22620	50	1	2154379	773	-4.49	0.60	12	0.11	-7993.00	59526.00	52800	20220802	-32.01	31700	20221013	13.25	45050	-20.31	20230706	34400	4.36	20230327	52800	-32.01	20220802	31700	13.25	20221013	0.79	N	004450	5000	107 억		83593	N	N	2	N	00	N
70	20230719	120154	57	100.00	KOSPI		기계	N	N	N	N		N	35450	100	2	0.28	59109250	1669	31.30	35350	35700	35100	45950	24750	35350	35415.97	3.88	0	-32	36883	36116	35733	34966	34583	35925	34775	108	10600	5000	22620	50	1	2154379	764	-4.44	0.60	12	0.08	-7993.00	59526.00	52800	20220802	-32.86	31700	20221013	11.83	45050	-21.31	20230706	34400	3.05	20230327	52800	-32.86	20220802	31700	11.83	20221013	0.79	N	004450	5000	107 억		83593	N	N	2	N	00	N
71	20230719	110154	57	100.00	KOSPI		기계	N	N	N	N		N	35450	100	2	0.28	32455150	916	17.18	35350	35700	35100	45950	24750	35350	35431.39	3.88	0	15	36883	36116	35733	34966	34583	35925	34775	108	10600	5000	22620	50	1	2154379	764	-4.44	0.60	12	0.04	-7993.00	59526.00	52800	20220802	-32.86	31700	20221013	11.83	45050	-21.31	20230706	34400	3.05	20230327	52800	-32.86	20220802	31700	11.83	20221013	0.79	N	004450	5000	107 억		83593	N	N	2	N	00	N
72	20230719	100153	57	100.00	KOSPI		기계	N	N	N	N		N	35600	250	2	0.71	26414600	746	13.99	35350	35650	35100	45950	24750	35350	35408.31	3.88	0	29	36883	36116	35733	34966	34583	35925	34775	108	10600	5000	22620	50	1	2154379	767	-4.45	0.60	12	0.03	-7993.00	59526.00	52800	20220802	-32.58	31700	20221013	12.30	45050	-20.98	20230706	34400	3.49	20230327	52800	-32.58	20220802	31700	12.30	20221013	0.79	N	004450	5000	107 억		83593	N	N	2	N	00	N
73	20230719	090154	57	100.00	KOSPI		기계	N	N	N	N		N	35350	0	3	0.00	6558750	186	3.49	35350	35350	35100	45950	24750	35350	35262.10	3.88	0	56	36883	36116	35733	34966	34583	35925	34775	108	10600	5000	22620	50	1	2154379	762	-4.42	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-33.05	31700	20221013	11.51	45050	-21.53	20230706	34400	2.76	20230327	52800	-33.05	20220802	31700	11.51	20221013	0.79	N	004450	5000	107 억		83593	N	N	2	N	00	N
74	20230718	160154	57	100.00	KOSPI		기계	N	N	N	N		N	35350	-800	5	-2.21	189902350	5332	70.26	35950	36500	35350	46950	25350	36150	35617.00	3.91	0	-756	37283	36716	35933	35366	34583	36325	34975	108	10800	5000	23130	50	1	2154379	762	-4.42	0.59	12	0.25	-7993.00	59526.00	52800	20220802	-33.05	31700	20221013	11.51	45050	-21.53	20230706	34400	2.76	20230327	52800	-33.05	20220802	31700	11.51	20221013	0.79	N	004450	5000	107 억		84226	N	N	2	N	00	N
75	20230718	150153	57	100.00	KOSPI		기계	N	N	N	N		N	35350	-800	5	-2.21	171714800	4818	63.49	35950	36500	35350	46950	25350	36150	35640.27	3.91	0	-587	37283	36716	35933	35366	34583	36325	34975	108	10800	5000	23130	50	1	2154379	762	-4.42	0.59	12	0.22	-7993.00	59526.00	52800	20220802	-33.05	31700	20221013	11.51	45050	-21.53	20230706	34400	2.76	20230327	52800	-33.05	20220802	31700	11.51	20221013	0.79	N	004450	5000	107 억		84226	N	N	4	N	00	N
76	20230718	140152	57	100.00	KOSPI		기계	N	N	N	N		N	35450	-700	5	-1.94	150107450	4208	55.45	35950	36500	35350	46950	25350	36150	35671.92	3.91	0	-552	37283	36716	35933	35366	34583	36325	34975	108	10800	5000	23130	50	1	2154379	764	-4.44	0.60	12	0.20	-7993.00	59526.00	52800	20220802	-32.86	31700	20221013	11.83	45050	-21.31	20230706	34400	3.05	20230327	52800	-32.86	20220802	31700	11.83	20221013	0.79	N	004450	5000	107 억		84226	N	N	4	N	00	N
77	20230718	130153	57	100.00	KOSPI		기계	N	N	N	N		N	35550	-600	5	-1.66	139574750	3911	51.54	35950	36500	35350	46950	25350	36150	35687.74	3.91	0	-548	37283	36716	35933	35366	34583	36325	34975	108	10800	5000	23130	50	1	2154379	766	-4.45	0.60	12	0.18	-7993.00	59526.00	52800	20220802	-32.67	31700	20221013	12.15	45050	-21.09	20230706	34400	3.34	20230327	52800	-32.67	20220802	31700	12.15	20221013	0.79	N	004450	5000	107 억		84226	N	N	4	N	00	N
78	20230718	120153	57	100.00	KOSPI		기계	N	N	N	N		N	35550	-600	5	-1.66	130845950	3666	48.31	35950	36500	35350	46950	25350	36150	35691.75	3.91	0	-462	37283	36716	35933	35366	34583	36325	34975	108	10800	5000	23130	50	1	2154379	766	-4.45	0.60	12	0.17	-7993.00	59526.00	52800	20220802	-32.67	31700	20221013	12.15	45050	-21.09	20230706	34400	3.34	20230327	52800	-32.67	20220802	31700	12.15	20221013	0.79	N	004450	5000	107 억		84226	N	N	4	N	00	N
79	20230718	110153	57	100.00	KOSPI		기계	N	N	N	N		N	35550	-600	5	-1.66	121904050	3414	44.99	35950	36500	35350	46950	25350	36150	35707.10	3.91	0	-442	37283	36716	35933	35366	34583	36325	34975	108	10800	5000	23130	50	1	2154379	766	-4.45	0.60	12	0.16	-7993.00	59526.00	52800	20220802	-32.67	31700	20221013	12.15	45050	-21.09	20230706	34400	3.34	20230327	52800	-32.67	20220802	31700	12.15	20221013	0.79	N	004450	5000	107 억		84226	N	N	4	N	00	N
80	20230718	100153	57	100.00	KOSPI		기계	N	N	N	N		N	35650	-500	5	-1.38	68343250	1907	25.13	35950	36500	35550	46950	25350	36150	35838.10	3.91	0	-19	37283	36716	35933	35366	34583	36325	34975	108	10800	5000	23130	50	1	2154379	768	-4.46	0.60	12	0.09	-7993.00	59526.00	52800	20220802	-32.48	31700	20221013	12.46	45050	-20.87	20230706	34400	3.63	20230327	52800	-32.48	20220802	31700	12.46	20221013	0.79	N	004450	5000	107 억		84226	N	N	4	N	00	N
81	20230718	090151	57	100.00	KOSPI		기계	N	N	N	N		N	35900	-250	5	-0.69	2824950	79	1.04	35950	35950	35600	46950	25350	36150	35758.86	3.91	0	-3	37283	36716	35933	35366	34583	36325	34975	108	10800	5000	23130	50	1	2154379	773	-4.49	0.60	12	0.00	-7993.00	59526.00	52800	20220802	-32.01	31700	20221013	13.25	45050	-20.31	20230706	34400	4.36	20230327	52800	-32.01	20220802	31700	13.25	20221013	0.79	N	004450	5000	107 억		84226	N	N	4	N	00	N
82	20230717	160153	57	100.00	KOSPI		기계	N	N	N	N		N	36150	-500	5	-1.36	272198200	7586	66.32	36350	36500	35150	47600	25700	36650	35878.08	3.90	0	116	38283	37466	36883	36066	35483	37175	35775	108	10950	5000	23450	50	1	2154379	779	-4.52	0.61	12	0.35	-7993.00	59526.00	52800	20220802	-31.53	31700	20221013	14.04	45050	-19.76	20230706	34400	5.09	20230327	52800	-31.53	20220802	31700	14.04	20221013	0.74	N	004450	5000	107 억		84110	N	N	4	N	00	N
83	20230717	150152	57	100.00	KOSPI		기계	N	N	N	N		N	36200	-450	5	-1.23	259354400	7230	63.20	36350	36500	35150	47600	25700	36650	35868.30	3.90	0	114	38283	37466	36883	36066	35483	37175	35775	108	10950	5000	23450	50	1	2154379	780	-4.53	0.61	12	0.34	-7993.00	59526.00	52800	20220802	-31.44	31700	20221013	14.20	45050	-19.64	20230706	34400	5.23	20230327	52800	-31.44	20220802	31700	14.20	20221013	0.74	N	004450	5000	107 억		84110	N	N	1	N	00	N
84	20230717	140154	57	100.00	KOSPI		기계	N	N	N	N		N	35800	-850	5	-2.32	228197100	6366	55.65	36350	36500	35150	47600	25700	36650	35841.91	3.90	0	280	38283	37466	36883	36066	35483	37175	35775	108	10950	5000	23450	50	1	2154379	771	-4.48	0.60	12	0.30	-7993.00	59526.00	52800	20220802	-32.20	31700	20221013	12.93	45050	-20.53	20230706	34400	4.07	20230327	52800	-32.20	20220802	31700	12.93	20221013	0.74	N	004450	5000	107 억		84110	N	N	1	N	00	N
85	20230717	130151	57	100.00	KOSPI		기계	N	N	N	N		N	36000	-650	5	-1.77	200525750	5592	48.89	36350	36500	35150	47600	25700	36650	35854.56	3.90	0	352	38283	37466	36883	36066	35483	37175	35775	108	10950	5000	23450	50	1	2154379	776	-4.50	0.60	12	0.26	-7993.00	59526.00	52800	20220802	-31.82	31700	20221013	13.56	45050	-20.09	20230706	34400	4.65	20230327	52800	-31.82	20220802	31700	13.56	20221013	0.74	N	004450	5000	107 억		84110	N	N	1	N	00	N
86	20230717	120153	57	100.00	KOSPI		기계	N	N	N	N		N	35800	-850	5	-2.32	196366250	5476	47.87	36350	36500	35150	47600	25700	36650	35854.49	3.90	0	352	38283	37466	36883	36066	35483	37175	35775	108	10950	5000	23450	50	1	2154379	771	-4.48	0.60	12	0.25	-7993.00	59526.00	52800	20220802	-32.20	31700	20221013	12.93	45050	-20.53	20230706	34400	4.07	20230327	52800	-32.20	20220802	31700	12.93	20221013	0.74	N	004450	5000	107 억		84110	N	N	1	N	00	N
87	20230717	110152	57	100.00	KOSPI		기계	N	N	N	N		N	35950	-700	5	-1.91	185305650	5168	45.18	36350	36500	35150	47600	25700	36650	35851.10	3.90	0	359	38283	37466	36883	36066	35483	37175	35775	108	10950	5000	23450	50	1	2154379	774	-4.50	0.60	12	0.24	-7993.00	59526.00	52800	20220802	-31.91	31700	20221013	13.41	45050	-20.20	20230706	34400	4.51	20230327	52800	-31.91	20220802	31700	13.41	20221013	0.74	N	004450	5000	107 억		84110	N	N	1	N	00	N
88	20230717	100152	57	100.00	KOSPI		기계	N	N	N	N		N	35700	-950	5	-2.59	155386600	4336	37.91	36350	36500	35150	47600	25700	36650	35829.96	3.90	0	222	38283	37466	36883	36066	35483	37175	35775	108	10950	5000	23450	50	1	2154379	769	-4.47	0.60	12	0.20	-7993.00	59526.00	52800	20220802	-32.39	31700	20221013	12.62	45050	-20.75	20230706	34400	3.78	20230327	52800	-32.39	20220802	31700	12.62	20221013	0.74	N	004450	5000	107 억		84110	N	N	1	N	00	N
89	20230717	090152	57	100.00	KOSPI		기계	N	N	N	N		N	35850	-800	5	-2.18	60551300	1686	14.74	36350	36500	35150	47600	25700	36650	35899.03	3.90	0	130	38283	37466	36883	36066	35483	37175	35775	108	10950	5000	23450	50	1	2154379	772	-4.49	0.60	12	0.08	-7993.00	59526.00	52800	20220802	-32.10	31700	20221013	13.09	45050	-20.42	20230706	34400	4.22	20230327	52800	-32.10	20220802	31700	13.09	20221013	0.74	N	004450	5000	107 억		84110	N	N	1	N	00	N
90	20230714	160151	57	100.00	KOSPI		기계	N	N	N	N		N	36650	-1200	5	-3.17	416292800	11369	96.77	37700	37700	36300	49200	26500	37850	36616.48	3.94	0	-732	39450	38650	37850	37050	36250	38250	36650	108	11350	5000	24220	50	1	2154379	790	-4.59	0.62	12	0.53	-7993.00	59526.00	52800	20220802	-30.59	31700	20221013	15.62	45050	-18.65	20230706	34400	6.54	20230327	52800	-30.59	20220802	31700	15.62	20221013	0.74	N	004450	5000	107 억		84891	N	N	1	N	00	N
91	20230714	150152	57	100.00	KOSPI		기계	N	N	N	N		N	36450	-1400	5	-3.70	390239150	10654	90.69	37700	37700	36300	49200	26500	37850	36628.42	3.94	0	-725	39450	38650	37850	37050	36250	38250	36650	108	11350	5000	24220	50	1	2154379	785	-4.56	0.61	12	0.49	-7993.00	59526.00	52800	20220802	-30.97	31700	20221013	14.98	45050	-19.09	20230706	34400	5.96	20230327	52800	-30.97	20220802	31700	14.98	20221013	0.74	N	004450	5000	107 억		84891	N	N	39	N	00	N
92	20230714	140151	57	100.00	KOSPI		기계	N	N	N	N		N	36700	-1150	5	-3.04	329803200	9000	76.61	37700	37700	36300	49200	26500	37850	36644.80	3.94	0	-618	39450	38650	37850	37050	36250	38250	36650	108	11350	5000	24220	50	1	2154379	791	-4.59	0.62	12	0.42	-7993.00	59526.00	52800	20220802	-30.49	31700	20221013	15.77	45050	-18.53	20230706	34400	6.69	20230327	52800	-30.49	20220802	31700	15.77	20221013	0.74	N	004450	5000	107 억		84891	N	N	39	N	00	N
93	20230714	130151	57	100.00	KOSPI		기계	N	N	N	N		N	36650	-1200	5	-3.17	312556550	8531	72.62	37700	37700	36300	49200	26500	37850	36637.74	3.94	0	-540	39450	38650	37850	37050	36250	38250	36650	108	11350	5000	24220	50	1	2154379	790	-4.59	0.62	12	0.40	-7993.00	59526.00	52800	20220802	-30.59	31700	20221013	15.62	45050	-18.65	20230706	34400	6.54	20230327	52800	-30.59	20220802	31700	15.62	20221013	0.74	N	004450	5000	107 억		84891	N	N	39	N	00	N
94	20230714	120151	57	100.00	KOSPI		기계	N	N	N	N		N	36500	-1350	5	-3.57	287366750	7842	66.75	37700	37700	36300	49200	26500	37850	36644.57	3.94	0	-406	39450	38650	37850	37050	36250	38250	36650	108	11350	5000	24220	50	1	2154379	786	-4.57	0.61	12	0.36	-7993.00	59526.00	52800	20220802	-30.87	31700	20221013	15.14	45050	-18.98	20230706	34400	6.10	20230327	52800	-30.87	20220802	31700	15.14	20221013	0.74	N	004450	5000	107 억		84891	N	N	39	N	00	N
95	20230714	110151	57	100.00	KOSPI		기계	N	N	N	N		N	36750	-1100	5	-2.91	200695700	5462	46.49	37700	37700	36300	49200	26500	37850	36743.99	3.94	0	-331	39450	38650	37850	37050	36250	38250	36650	108	11350	5000	24220	50	1	2154379	792	-4.60	0.62	12	0.25	-7993.00	59526.00	52800	20220802	-30.40	31700	20221013	15.93	45050	-18.42	20230706	34400	6.83	20230327	52800	-30.40	20220802	31700	15.93	20221013	0.74	N	004450	5000	107 억		84891	N	N	39	N	00	N
96	20230714	100152	57	100.00	KOSPI		기계	N	N	N	N		N	37050	-800	5	-2.11	103377850	2818	23.99	37700	37700	36300	49200	26500	37850	36684.83	3.94	0	-206	39450	38650	37850	37050	36250	38250	36650	108	11350	5000	24220	50	1	2154379	798	-4.64	0.62	12	0.13	-7993.00	59526.00	52800	20220802	-29.83	31700	20221013	16.88	45050	-17.76	20230706	34400	7.70	20230327	52800	-29.83	20220802	31700	16.88	20221013	0.74	N	004450	5000	107 억		84891	N	N	39	N	00	N
97	20230714	090152	57	100.00	KOSPI		기계	N	N	N	N		N	37250	-600	5	-1.59	4415900	118	1.00	37700	37700	37250	49200	26500	37850	37422.88	3.94	0	-10	39450	38650	37850	37050	36250	38250	36650	108	11350	5000	24220	50	1	2154379	803	-4.66	0.63	12	0.01	-7993.00	59526.00	52800	20220802	-29.45	31700	20221013	17.51	45050	-17.31	20230706	34400	8.28	20230327	52800	-29.45	20220802	31700	17.51	20221013	0.74	N	004450	5000	107 억		84891	N	N	39	N	00	N
98	20230713	160151	57	100.00	KOSPI		기계	N	N	N	N		N	37850	-250	5	-0.66	438585400	11668	36.39	38250	38650	37050	49500	26700	38100	37588.69	4.00	0	-1326	40366	39232	37966	36832	35566	39800	37400	108	11400	5000	24380	50	1	2154379	815	-4.74	0.64	12	0.54	-7993.00	59526.00	52800	20220802	-28.31	31700	20221013	19.40	45050	-15.98	20230706	34400	10.03	20230327	52800	-28.31	20220802	31700	19.40	20221013	0.75	N	004450	5000	107 억		86088	N	N	39	N	00	N
99	20230713	150150	57	100.00	KOSPI		기계	N	N	N	N		N	37250	-850	5	-2.23	373702450	9928	30.96	38250	38650	37250	49500	26700	38100	37641.26	4.00	0	-1070	40366	39232	37966	36832	35566	39800	37400	108	11400	5000	24380	50	1	2154379	803	-4.66	0.63	12	0.46	-7993.00	59526.00	52800	20220802	-29.45	31700	20221013	17.51	45050	-17.31	20230706	34400	8.28	20230327	52800	-29.45	20220802	31700	17.51	20221013	0.75	N	004450	5000	107 억		86088	N	N	3	N	00	N
100	20230713	140151	57	100.00	KOSPI		기계	N	N	N	N		N	37450	-650	5	-1.71	302219850	8011	24.98	38250	38650	37250	49500	26700	38100	37725.61	4.00	0	-726	40366	39232	37966	36832	35566	39800	37400	108	11400	5000	24380	50	1	2154379	807	-4.69	0.63	12	0.37	-7993.00	59526.00	52800	20220802	-29.07	31700	20221013	18.14	45050	-16.87	20230706	34400	8.87	20230327	52800	-29.07	20220802	31700	18.14	20221013	0.75	N	004450	5000	107 억		86088	N	N	3	N	00	N
101	20230713	130151	57	100.00	KOSPI		기계	N	N	N	N		N	37300	-800	5	-2.10	276148250	7313	22.80	38250	38650	37250	49500	26700	38100	37761.28	4.00	0	-330	40366	39232	37966	36832	35566	39800	37400	108	11400	5000	24380	50	1	2154379	804	-4.67	0.63	12	0.34	-7993.00	59526.00	52800	20220802	-29.36	31700	20221013	17.67	45050	-17.20	20230706	34400	8.43	20230327	52800	-29.36	20220802	31700	17.67	20221013	0.75	N	004450	5000	107 억		86088	N	N	3	N	00	N
102	20230713	120149	57	100.00	KOSPI		기계	N	N	N	N		N	37900	-200	5	-0.52	191915150	5066	15.80	38250	38650	37550	49500	26700	38100	37882.97	4.00	0	15	40366	39232	37966	36832	35566	39800	37400	108	11400	5000	24380	50	1	2154379	817	-4.74	0.64	12	0.24	-7993.00	59526.00	52800	20220802	-28.22	31700	20221013	19.56	45050	-15.87	20230706	34400	10.17	20230327	52800	-28.22	20220802	31700	19.56	20221013	0.75	N	004450	5000	107 억		86088	N	N	3	N	00	N
103	20230713	110152	57	100.00	KOSPI		기계	N	N	N	N		N	37850	-250	5	-0.66	169309800	4467	13.93	38250	38650	37550	49500	26700	38100	37902.35	4.00	0	231	40366	39232	37966	36832	35566	39800	37400	108	11400	5000	24380	50	1	2154379	815	-4.74	0.64	12	0.21	-7993.00	59526.00	52800	20220802	-28.31	31700	20221013	19.40	45050	-15.98	20230706	34400	10.03	20230327	52800	-28.31	20220802	31700	19.40	20221013	0.75	N	004450	5000	107 억		86088	N	N	3	N	00	N
104	20230713	100151	57	100.00	KOSPI		기계	N	N	N	N		N	37550	-550	5	-1.44	136290900	3592	11.20	38250	38650	37550	49500	26700	38100	37942.90	4.00	0	352	40366	39232	37966	36832	35566	39800	37400	108	11400	5000	24380	50	1	2154379	809	-4.70	0.63	12	0.17	-7993.00	59526.00	52800	20220802	-28.88	31700	20221013	18.45	45050	-16.65	20230706	34400	9.16	20230327	52800	-28.88	20220802	31700	18.45	20221013	0.75	N	004450	5000	107 억		86088	N	N	3	N	00	N
105	20230713	090142	57	100.00	KOSPI		기계	N	N	N	N		N	38350	250	2	0.66	2755700	72	0.22	38250	38350	38200	49500	26700	38100	38273.61	4.00	0	11	40366	39232	37966	36832	35566	39800	37400	108	11400	5000	24380	50	1	2154379	826	-4.80	0.64	12	0.00	-7993.00	59526.00	52800	20220802	-27.37	31700	20221013	20.98	45050	-14.87	20230706	34400	11.48	20230327	52800	-27.37	20220802	31700	20.98	20221013	0.75	N	004450	5000	107 억		86088	N	N	3	N	00	N
106	20230712	160150	57	100.00	KOSPI		기계	N	N	N	N		N	38100	1600	2	4.38	1207715300	31807	103.75	37100	39100	36700	47450	25550	36500	37970.06	3.85	0	3043	38833	37666	36983	35816	35133	37325	35475	108	10950	5000	23360	50	1	2154379	821	-4.77	0.64	12	1.48	-7993.00	59526.00	52800	20220802	-27.84	31700	20221013	20.19	45050	-15.43	20230706	34400	10.76	20230327	52800	-27.84	20220802	31700	20.19	20221013	0.92	N	004450	5000	107 억		82995	N	N	3	N	00	N
107	20230712	150150	57	100.00	KOSPI		기계	N	N	N	N		N	38150	1650	2	4.52	1179063500	31055	101.29	37100	39100	36700	47450	25550	36500	37966.95	3.85	0	3028	38833	37666	36983	35816	35133	37325	35475	108	10950	5000	23360	50	1	2154379	822	-4.77	0.64	12	1.44	-7993.00	59526.00	52800	20220802	-27.75	31700	20221013	20.35	45050	-15.32	20230706	34400	10.90	20230327	52800	-27.75	20220802	31700	20.35	20221013	0.92	N	004450	5000	107 억		82995	N	N	2	N	00	N
108	20230712	140149	57	100.00	KOSPI		기계	N	N	N	N		N	38050	1550	2	4.25	1111019900	29274	95.49	37100	39100	36700	47450	25550	36500	37952.45	3.85	0	2966	38833	37666	36983	35816	35133	37325	35475	108	10950	5000	23360	50	1	2154379	820	-4.76	0.64	12	1.36	-7993.00	59526.00	52800	20220802	-27.94	31700	20221013	20.03	45050	-15.54	20230706	34400	10.61	20230327	52800	-27.94	20220802	31700	20.03	20221013	0.92	N	004450	5000	107 억		82995	N	N	2	N	00	N
109	20230712	130150	57	100.00	KOSPI		기계	N	N	N	N		N	37950	1450	2	3.97	1000100050	26361	85.98	37100	39100	36700	47450	25550	36500	37938.62	3.85	0	2762	38833	37666	36983	35816	35133	37325	35475	108	10950	5000	23360	50	1	2154379	818	-4.75	0.64	12	1.22	-7993.00	59526.00	52800	20220802	-28.12	31700	20221013	19.72	45050	-15.76	20230706	34400	10.32	20230327	52800	-28.12	20220802	31700	19.72	20221013	0.92	N	004450	5000	107 억		82995	N	N	2	N	00	N
110	20230712	120150	57	100.00	KOSPI		기계	N	N	N	N		N	37700	1200	2	3.29	892770800	23509	76.68	37100	39100	36700	47450	25550	36500	37975.70	3.85	0	2159	38833	37666	36983	35816	35133	37325	35475	108	10950	5000	23360	50	1	2154379	812	-4.72	0.63	12	1.09	-7993.00	59526.00	52800	20220802	-28.60	31700	20221013	18.93	45050	-16.32	20230706	34400	9.59	20230327	52800	-28.60	20220802	31700	18.93	20221013	0.92	N	004450	5000	107 억		82995	N	N	2	N	00	N
111	20230712	110150	57	100.00	KOSPI		기계	N	N	N	N		N	38000	1500	2	4.11	782039850	20571	67.10	37100	39100	36700	47450	25550	36500	38016.62	3.85	0	2144	38833	37666	36983	35816	35133	37325	35475	108	10950	5000	23360	50	1	2154379	819	-4.75	0.64	12	0.95	-7993.00	59526.00	52800	20220802	-28.03	31700	20221013	19.87	45050	-15.65	20230706	34400	10.47	20230327	52800	-28.03	20220802	31700	19.87	20221013	0.92	N	004450	5000	107 억		82995	N	N	2	N	00	N
112	20230712	100151	57	100.00	KOSPI		기계	N	N	N	N		N	37950	1450	2	3.97	639412350	16820	54.86	37100	39100	36700	47450	25550	36500	38015.00	3.85	0	1397	38833	37666	36983	35816	35133	37325	35475	108	10950	5000	23360	50	1	2154379	818	-4.75	0.64	12	0.78	-7993.00	59526.00	52800	20220802	-28.12	31700	20221013	19.72	45050	-15.76	20230706	34400	10.32	20230327	52800	-28.12	20220802	31700	19.72	20221013	0.92	N	004450	5000	107 억		82995	N	N	2	N	00	N
113	20230712	090150	57	100.00	KOSPI		기계	N	N	N	N		N	37150	650	2	1.78	37892000	1022	3.33	37100	37150	37050	47450	25550	36500	37076.32	3.85	0	56	38833	37666	36983	35816	35133	37325	35475	108	10950	5000	23360	50	1	2154379	800	-4.65	0.62	12	0.05	-7993.00	59526.00	52800	20220802	-29.64	31700	20221013	17.19	45050	-17.54	20230706	34400	7.99	20230327	52800	-29.64	20220802	31700	17.19	20221013	0.92	N	004450	5000	107 억		82995	N	N	2	N	00	N
114	20230711	160149	57	100.00	KOSPI		기계	N	N	N	N		N	36500	-1800	5	-4.70	1120323200	30362	39.93	37800	38150	36300	49750	26850	38300	36898.86	3.88	0	-577	42766	40532	39166	36932	35566	41650	38050	108	11450	5000	24510	50	1	2154379	786	-4.57	0.61	12	1.41	-7993.00	59526.00	52800	20220802	-30.87	31700	20221013	15.14	45050	-18.98	20230706	34400	6.10	20230327	52800	-30.87	20220802	31700	15.14	20221013	0.69	N	004450	5000	107 억		83622	N	N	2	N	00	N
115	20230711	150148	57	100.00	KOSPI		기계	N	N	N	N		N	36800	-1500	5	-3.92	1083598700	29359	38.61	37800	38150	36300	49750	26850	38300	36908.57	3.88	0	-579	42766	40532	39166	36932	35566	41650	38050	108	11450	5000	24510	50	1	2154379	793	-4.60	0.62	12	1.36	-7993.00	59526.00	52800	20220802	-30.30	31700	20221013	16.09	45050	-18.31	20230706	34400	6.98	20230327	52800	-30.30	20220802	31700	16.09	20221013	0.69	N	004450	5000	107 억		83622	N	N	0	N	00	N
116	20230711	140148	57	100.00	KOSPI		기계	N	N	N	N		N	36650	-1650	5	-4.31	966872200	26173	34.42	37800	38150	36300	49750	26850	38300	36941.59	3.88	0	-527	42766	40532	39166	36932	35566	41650	38050	108	11450	5000	24510	50	1	2154379	790	-4.59	0.62	12	1.21	-7993.00	59526.00	52800	20220802	-30.59	31700	20221013	15.62	45050	-18.65	20230706	34400	6.54	20230327	52800	-30.59	20220802	31700	15.62	20221013	0.69	N	004450	5000	107 억		83622	N	N	0	N	00	N
117	20230711	130148	57	100.00	KOSPI		기계	N	N	N	N		N	37100	-1200	5	-3.13	866260950	23454	30.85	37800	38150	36300	49750	26850	38300	36934.47	3.88	0	-553	42766	40532	39166	36932	35566	41650	38050	108	11450	5000	24510	50	1	2154379	799	-4.64	0.62	12	1.09	-7993.00	59526.00	52800	20220802	-29.73	31700	20221013	17.03	45050	-17.65	20230706	34400	7.85	20230327	52800	-29.73	20220802	31700	17.03	20221013	0.69	N	004450	5000	107 억		83622	N	N	0	N	00	N
118	20230711	120149	57	100.00	KOSPI		기계	N	N	N	N		N	37000	-1300	5	-3.39	745682550	20177	26.54	37800	38150	36300	49750	26850	38300	36957.06	3.88	0	-441	42766	40532	39166	36932	35566	41650	38050	108	11450	5000	24510	50	1	2154379	797	-4.63	0.62	12	0.94	-7993.00	59526.00	52800	20220802	-29.92	31700	20221013	16.72	45050	-17.87	20230706	34400	7.56	20230327	52800	-29.92	20220802	31700	16.72	20221013	0.69	N	004450	5000	107 억		83622	N	N	0	N	00	N
119	20230711	110150	57	100.00	KOSPI		기계	N	N	N	N		N	36400	-1900	5	-4.96	661997700	17895	23.53	37800	38150	36300	49750	26850	38300	36993.45	3.88	0	-367	42766	40532	39166	36932	35566	41650	38050	108	11450	5000	24510	50	1	2154379	784	-4.55	0.61	12	0.83	-7993.00	59526.00	52800	20220802	-31.06	31700	20221013	14.83	45050	-19.20	20230706	34400	5.81	20230327	52800	-31.06	20220802	31700	14.83	20221013	0.69	N	004450	5000	107 억		83622	N	N	0	N	00	N
120	20230711	100150	57	100.00	KOSPI		기계	N	N	N	N		N	36550	-1750	5	-4.57	507882450	13670	17.98	37800	38150	36550	49750	26850	38300	37153.07	3.88	0	-317	42766	40532	39166	36932	35566	41650	38050	108	11450	5000	24510	50	1	2154379	787	-4.57	0.61	12	0.63	-7993.00	59526.00	52800	20220802	-30.78	31700	20221013	15.30	45050	-18.87	20230706	34400	6.25	20230327	52800	-30.78	20220802	31700	15.30	20221013	0.69	N	004450	5000	107 억		83622	N	N	0	N	00	N
121	20230711	090149	57	100.00	KOSPI		기계	N	N	N	N		N	37850	-450	5	-1.17	26996100	714	0.94	37800	38150	37800	49750	26850	38300	37809.66	3.88	0	0	42766	40532	39166	36932	35566	41650	38050	108	11450	5000	24510	50	1	2154379	815	-4.74	0.64	12	0.03	-7993.00	59526.00	52800	20220802	-28.31	31700	20221013	19.40	45050	-15.98	20230706	34400	10.03	20230327	52800	-28.31	20220802	31700	19.40	20221013	0.69	N	004450	5000	107 억		83622	N	N	0	N	00	N
122	20230710	160148	57	100.00	KOSPI		기계	N	N	N	N		N	38300	-250	5	-0.65	2948686000	75069	23.74	37900	41400	37800	50100	27000	38550	39280.52	3.93	0	-1600	47283	42916	38833	34466	30383	45100	36650	108	11550	5000	24670	50	1	2154379	825	-4.79	0.64	12	3.48	-7993.00	59526.00	52800	20220802	-27.46	31700	20221013	20.82	45050	-14.98	20230706	34400	11.34	20230327	52800	-27.46	20220802	31700	20.82	20221013	0.95	N	004450	5000	107 억		84689	N	N	0	N	00	N
123	20230710	150148	57	100.00	KOSPI		기계	N	N	N	N		N	38000	-550	5	-1.43	2875925350	73162	23.13	37900	41400	37800	50100	27000	38550	39309.83	3.93	0	-1514	47283	42916	38833	34466	30383	45100	36650	108	11550	5000	24670	50	1	2154379	819	-4.75	0.64	12	3.40	-7993.00	59526.00	52800	20220802	-28.03	31700	20221013	19.87	45050	-15.65	20230706	34400	10.47	20230327	52800	-28.03	20220802	31700	19.87	20221013	0.95	N	004450	5000	107 억		84689	N	N	0	N	00	N
124	20230710	140147	57	100.00	KOSPI		기계	N	N	N	N		N	38100	-450	5	-1.17	2702829650	68603	21.69	37900	41400	37900	50100	27000	38550	39399.12	3.93	0	-1762	47283	42916	38833	34466	30383	45100	36650	108	11550	5000	24670	50	1	2154379	821	-4.77	0.64	12	3.18	-7993.00	59526.00	52800	20220802	-27.84	31700	20221013	20.19	45050	-15.43	20230706	34400	10.76	20230327	52800	-27.84	20220802	31700	20.19	20221013	0.95	N	004450	5000	107 억		84689	N	N	0	N	00	N
125	20230710	130147	57	100.00	KOSPI		기계	N	N	N	N		N	38750	200	2	0.52	2474841800	62661	19.81	37900	41400	37900	50100	27000	38550	39496.94	3.93	0	-2301	47283	42916	38833	34466	30383	45100	36650	108	11550	5000	24670	50	1	2154379	835	-4.85	0.65	12	2.91	-7993.00	59526.00	52800	20220802	-26.61	31700	20221013	22.24	45050	-13.98	20230706	34400	12.65	20230327	52800	-26.61	20220802	31700	22.24	20221013	0.95	N	004450	5000	107 억		84689	N	N	0	N	00	N
126	20230710	120149	57	100.00	KOSPI		기계	N	N	N	N		N	38050	-500	5	-1.30	2334416950	59007	18.66	37900	41400	37900	50100	27000	38550	39563.07	3.93	0	-2644	47283	42916	38833	34466	30383	45100	36650	108	11550	5000	24670	50	1	2154379	820	-4.76	0.64	12	2.74	-7993.00	59526.00	52800	20220802	-27.94	31700	20221013	20.03	45050	-15.54	20230706	34400	10.61	20230327	52800	-27.94	20220802	31700	20.03	20221013	0.95	N	004450	5000	107 억		84689	N	N	0	N	00	N
127	20230710	110148	57	100.00	KOSPI		기계	N	N	N	N		N	39100	550	2	1.43	1855784800	46525	14.71	37900	41400	37900	50100	27000	38550	39890.21	3.93	0	-2880	47283	42916	38833	34466	30383	45100	36650	108	11550	5000	24670	50	1	2154379	842	-4.89	0.66	12	2.16	-7993.00	59526.00	52800	20220802	-25.95	31700	20221013	23.34	45050	-13.21	20230706	34400	13.66	20230327	52800	-25.95	20220802	31700	23.34	20221013	0.95	N	004450	5000	107 억		84689	N	N	0	N	00	N
128	20230710	100148	57	100.00	KOSPI		기계	N	N	N	N		N	39150	600	2	1.56	1673993950	41905	13.25	37900	41400	37900	50100	27000	38550	39950.03	3.93	0	-2501	47283	42916	38833	34466	30383	45100	36650	108	11550	5000	24670	50	1	2154379	843	-4.90	0.66	12	1.95	-7993.00	59526.00	52800	20220802	-25.85	31700	20221013	23.50	45050	-13.10	20230706	34400	13.81	20230327	52800	-25.85	20220802	31700	23.50	20221013	0.95	N	004450	5000	107 억		84689	N	N	0	N	00	N
129	20230710	090148	57	100.00	KOSPI		기계	N	N	N	N		N	38050	-500	5	-1.30	105417000	2778	0.88	37900	38150	37900	50100	27000	38550	37929.21	3.93	0	162	47283	42916	38833	34466	30383	45100	36650	108	11550	5000	24670	50	1	2154379	820	-4.76	0.64	12	0.13	-7993.00	59526.00	52800	20220802	-27.94	31700	20221013	20.03	45050	-15.54	20230706	34400	10.61	20230327	52800	-27.94	20220802	31700	20.03	20221013	0.95	N	004450	5000	107 억		84689	N	N	0	N	00	N
130	20230707	160147	57	100.00	KOSPI		기계	N	N	N	N		N	38550	3150	2	8.90	12381972150	312855	119.42	35250	43200	34750	46000	24800	35400	39578.50	3.78	0	4021	48466	41932	38516	31982	28566	40225	30275	108	10600	5000	22650	50	1	2154379	831	-4.82	0.65	12	14.52	-7993.00	59526.00	52800	20220802	-26.99	31700	20221013	21.61	45050	-14.43	20230706	34400	12.06	20230327	52800	-26.99	20220802	31700	21.61	20221013	0.92	N	004450	5000	107 억		81373	N	N	1	N	00	N
131	20230707	150147	57	100.00	KOSPI		기계	N	N	N	N		N	40600	5200	2	14.69	11041684850	278786	106.42	35250	43200	34750	46000	24800	35400	39606.31	3.78	0	1056	48466	41932	38516	31982	28566	40225	30275	108	10600	5000	22650	50	1	2154379	875	-5.08	0.68	12	12.94	-7993.00	59526.00	52800	20220802	-23.11	31700	20221013	28.08	45050	-9.88	20230706	34400	18.02	20230327	52800	-23.11	20220802	31700	28.08	20221013	0.92	N	004450	5000	107 억		81373	N	N	1	N	00	N
132	20230707	140149	57	100.00	KOSPI		기계	N	N	N	N		N	38350	2950	2	8.33	8281485000	211204	80.62	35250	43200	34750	46000	24800	35400	39210.83	3.78	0	3936	48466	41932	38516	31982	28566	40225	30275	108	10600	5000	22650	50	1	2154379	826	-4.80	0.64	12	9.80	-7993.00	59526.00	52800	20220802	-27.37	31700	20221013	20.98	45050	-14.87	20230706	34400	11.48	20230327	52800	-27.37	20220802	31700	20.98	20221013	0.92	N	004450	5000	107 억		81373	N	N	1	N	00	N
133	20230707	130149	57	100.00	KOSPI		기계	N	N	N	N		N	38150	2750	2	7.77	8034282900	204700	78.14	35250	43200	34750	46000	24800	35400	39249.06	3.78	0	2737	48466	41932	38516	31982	28566	40225	30275	108	10600	5000	22650	50	1	2154379	822	-4.77	0.64	12	9.50	-7993.00	59526.00	52800	20220802	-27.75	31700	20221013	20.35	45050	-15.32	20230706	34400	10.90	20230327	52800	-27.75	20220802	31700	20.35	20221013	0.92	N	004450	5000	107 억		81373	N	N	1	N	00	N
134	20230707	120148	57	100.00	KOSPI		기계	N	N	N	N		N	37950	2550	2	7.20	6107210250	155797	59.47	35250	43200	34750	46000	24800	35400	39199.79	3.78	0	2716	48466	41932	38516	31982	28566	40225	30275	108	10600	5000	22650	50	1	2154379	818	-4.75	0.64	12	7.23	-7993.00	59526.00	52800	20220802	-28.12	31700	20221013	19.72	45050	-15.76	20230706	34400	10.32	20230327	52800	-28.12	20220802	31700	19.72	20221013	0.92	N	004450	5000	107 억		81373	N	N	1	N	00	N
135	20230707	110148	57	100.00	KOSPI		기계	N	N	N	N		N	37600	2200	2	6.21	5650763600	143721	54.86	35250	43200	34750	46000	24800	35400	39317.59	3.78	0	1746	48466	41932	38516	31982	28566	40225	30275	108	10600	5000	22650	50	1	2154379	810	-4.70	0.63	12	6.67	-7993.00	59526.00	52800	20220802	-28.79	31700	20221013	18.61	45050	-16.54	20230706	34400	9.30	20230327	52800	-28.79	20220802	31700	18.61	20221013	0.92	N	004450	5000	107 억		81373	N	N	1	N	00	N
136	20230707	100149	57	100.00	KOSPI		기계	N	N	N	N		N	37350	1950	2	5.51	452764450	12585	4.80	35250	37400	34750	46000	24800	35400	35976.52	3.78	0	233	48466	41932	38516	31982	28566	40225	30275	108	10600	5000	22650	50	1	2154379	805	-4.67	0.63	12	0.58	-7993.00	59526.00	52800	20220802	-29.26	31700	20221013	17.82	45050	-17.09	20230706	34400	8.58	20230327	52800	-29.26	20220802	31700	17.82	20221013	0.92	N	004450	5000	107 억		81373	N	N	1	N	00	N
137	20230707	090148	57	100.00	KOSPI		기계	N	N	N	N		N	35100	-300	5	-0.85	24327850	691	0.26	35250	35350	35100	46000	24800	35400	35206.73	3.78	0	11	48466	41932	38516	31982	28566	40225	30275	108	10600	5000	22650	50	1	2154379	756	-4.39	0.59	12	0.03	-7993.00	59526.00	52800	20220802	-33.52	31700	20221013	10.73	45050	-22.09	20230706	34400	2.03	20230327	52800	-33.52	20220802	31700	10.73	20221013	0.92	N	004450	5000	107 억		81373	N	N	1	N	00	N
138	20230706	160146	57	100.00	KOSPI		기계	N	N	N	N		N	35400	-300	5	-0.84	10555962650	261338	20991.00	35700	45050	35100	46400	25000	35700	40392.30	3.93	0	-3337	36200	35950	35750	35500	35300	35850	35400	108	10700	5000	22840	50	1	2154379	763	-4.43	0.59	12	12.13	-7993.00	59526.00	52800	20220802	-32.95	31700	20221013	11.67	45050	-21.42	20230706	34400	2.91	20230327	52800	-32.95	20220802	31700	11.67	20221013	0.89	N	004450	5000	107 억		84610	N	N	1	N	00	N
139	20230706	150148	57	100.00	KOSPI		기계	N	N	N	N		N	35500	-200	5	-0.56	10359465950	255800	20546.19	35700	45050	35100	46400	25000	35700	40498.30	3.93	0	-3417	36200	35950	35750	35500	35300	35850	35400	108	10700	5000	22840	50	1	2154379	765	-4.44	0.60	12	11.87	-7993.00	59526.00	52800	20220802	-32.77	31700	20221013	11.99	45050	-21.20	20230706	34400	3.20	20230327	52800	-32.77	20220802	31700	11.99	20221013	0.89	N	004450	5000	107 억		84610	N	N	0	N	00	N
140	20230706	140147	57	100.00	KOSPI		기계	N	N	N	N		N	36350	650	2	1.82	9528705600	232417	18668.03	35700	45050	35300	46400	25000	35700	40998.32	3.93	0	-3507	36200	35950	35750	35500	35300	35850	35400	108	10700	5000	22840	50	1	2154379	783	-4.55	0.61	12	10.79	-7993.00	59526.00	52800	20220802	-31.16	31700	20221013	14.67	45050	-19.31	20230706	34400	5.67	20230327	52800	-31.16	20220802	31700	14.67	20221013	0.89	N	004450	5000	107 억		84610	N	N	0	N	00	N
141	20230706	130147	57	100.00	KOSPI		기계	N	N	N	N		N	38650	2950	2	8.26	6903119950	163728	13150.84	35700	45050	35300	46400	25000	35700	42162.12	3.93	0	-3073	36200	35950	35750	35500	35300	35850	35400	108	10700	5000	22840	50	1	2154379	833	-4.84	0.65	12	7.60	-7993.00	59526.00	52800	20220802	-26.80	31700	20221013	21.92	45050	-14.21	20230706	34400	12.35	20230327	52800	-26.80	20220802	31700	21.92	20221013	0.89	N	004450	5000	107 억		84610	N	N	0	N	00	N
142	20230706	120147	57	100.00	KOSPI		기계	N	N	N	N		N	36050	350	2	0.98	28554750	800	64.26	35700	36050	35300	46400	25000	35700	35693.44	3.93	0	-59	36200	35950	35750	35500	35300	35850	35400	108	10700	5000	22840	50	1	2154379	777	-4.51	0.61	12	0.04	-7993.00	59526.00	52800	20220802	-31.72	31700	20221013	13.72	44100	-18.25	20230109	34400	4.80	20230327	52800	-31.72	20220802	31700	13.72	20221013	0.89	N	004450	5000	107 억		84610	N	N	0	N	00	N
143	20230706	110148	57	100.00	KOSPI		기계	N	N	N	N		N	35700	0	3	0.00	12753200	360	28.92	35700	35750	35300	46400	25000	35700	35425.56	3.93	0	-19	36200	35950	35750	35500	35300	35850	35400	108	10700	5000	22840	50	1	2154379	769	-4.47	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.39	31700	20221013	12.62	44100	-19.05	20230109	34400	3.78	20230327	52800	-32.39	20220802	31700	12.62	20221013	0.89	N	004450	5000	107 억		84610	N	N	0	N	00	N
144	20230706	100147	57	100.00	KOSPI		기계	N	N	N	N		N	35500	-200	5	-0.56	10685400	302	24.26	35700	35750	35300	46400	25000	35700	35382.12	3.93	0	-4	36200	35950	35750	35500	35300	35850	35400	108	10700	5000	22840	50	1	2154379	765	-4.44	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.77	31700	20221013	11.99	44100	-19.50	20230109	34400	3.20	20230327	52800	-32.77	20220802	31700	11.99	20221013	0.89	N	004450	5000	107 억		84610	N	N	0	N	00	N
145	20230706	090147	57	100.00	KOSPI		기계	N	N	N	N		N	35700	0	3	0.00	214300	6	0.48	35700	35750	35700	46400	25000	35700	35716.67	3.93	0	-1	36200	35950	35750	35500	35300	35850	35400	108	10700	5000	22840	50	1	2154379	769	-4.47	0.60	12	0.00	-7993.00	59526.00	52800	20220802	-32.39	31700	20221013	12.62	44100	-19.05	20230109	34400	3.78	20230327	52800	-32.39	20220802	31700	12.62	20221013	0.89	N	004450	5000	107 억		84610	N	N	0	N	00	N
146	20230705	160147	57	100.00	KOSPI		기계	N	N	N	N		N	35700	-200	5	-0.56	44445500	1245	192.13	35900	36000	35550	46650	25150	35900	35699.20	3.93	0	-160	35933	35916	35883	35866	35833	35925	35875	108	10750	5000	22970	50	1	2154379	769	-4.47	0.60	12	0.06	-7993.00	59526.00	52800	20220802	-32.39	31700	20221013	12.62	44100	-19.05	20230109	34400	3.78	20230327	52800	-32.39	20220802	31700	12.62	20221013	0.88	N	004450	5000	107 억		84770	N	N	0	N	00	N
147	20230705	150147	57	100.00	KOSPI		기계	N	N	N	N		N	35650	-250	5	-0.70	43660100	1223	188.73	35900	36000	35550	46650	25150	35900	35699.18	3.93	0	-160	35933	35916	35883	35866	35833	35925	35875	108	10750	5000	22970	50	1	2154379	768	-4.46	0.60	12	0.06	-7993.00	59526.00	52800	20220802	-32.48	31700	20221013	12.46	44100	-19.16	20230109	34400	3.63	20230327	52800	-32.48	20220802	31700	12.46	20221013	0.88	N	004450	5000	107 억		84770	N	N	0	N	00	N
148	20230705	140146	57	100.00	KOSPI		기계	N	N	N	N		N	35600	-300	5	-0.84	42306050	1185	182.87	35900	36000	35550	46650	25150	35900	35701.31	3.93	0	-144	35933	35916	35883	35866	35833	35925	35875	108	10750	5000	22970	50	1	2154379	767	-4.45	0.60	12	0.06	-7993.00	59526.00	52800	20220802	-32.58	31700	20221013	12.30	44100	-19.27	20230109	34400	3.49	20230327	52800	-32.58	20220802	31700	12.30	20221013	0.88	N	004450	5000	107 억		84770	N	N	0	N	00	N
149	20230705	130145	57	100.00	KOSPI		기계	N	N	N	N		N	35650	-250	5	-0.70	28269700	791	122.07	35900	36000	35600	46650	25150	35900	35739.19	3.93	0	-103	35933	35916	35883	35866	35833	35925	35875	108	10750	5000	22970	50	1	2154379	768	-4.46	0.60	12	0.04	-7993.00	59526.00	52800	20220802	-32.48	31700	20221013	12.46	44100	-19.16	20230109	34400	3.63	20230327	52800	-32.48	20220802	31700	12.46	20221013	0.88	N	004450	5000	107 억		84770	N	N	0	N	00	N
150	20230705	120146	57	100.00	KOSPI		기계	N	N	N	N		N	35700	-200	5	-0.56	19035000	532	82.10	35900	36000	35600	46650	25150	35900	35780.08	3.93	0	-102	35933	35916	35883	35866	35833	35925	35875	108	10750	5000	22970	50	1	2154379	769	-4.47	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.39	31700	20221013	12.62	44100	-19.05	20230109	34400	3.78	20230327	52800	-32.39	20220802	31700	12.62	20221013	0.88	N	004450	5000	107 억		84770	N	N	0	N	00	N
151	20230705	110147	57	100.00	KOSPI		기계	N	N	N	N		N	35650	-250	5	-0.70	13756750	384	59.26	35900	36000	35600	46650	25150	35900	35824.87	3.93	0	-67	35933	35916	35883	35866	35833	35925	35875	108	10750	5000	22970	50	1	2154379	768	-4.46	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.48	31700	20221013	12.46	44100	-19.16	20230109	34400	3.63	20230327	52800	-32.48	20220802	31700	12.46	20221013	0.88	N	004450	5000	107 억		84770	N	N	0	N	00	N
152	20230705	100147	57	100.00	KOSPI		기계	N	N	N	N		N	35750	-150	5	-0.42	8903750	248	38.27	35900	36000	35600	46650	25150	35900	35902.22	3.93	0	-40	35933	35916	35883	35866	35833	35925	35875	108	10750	5000	22970	50	1	2154379	770	-4.47	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.29	31700	20221013	12.78	44100	-18.93	20230109	34400	3.92	20230327	52800	-32.29	20220802	31700	12.78	20221013	0.88	N	004450	5000	107 억		84770	N	N	0	N	00	N
153	20230705	090146	57	100.00	KOSPI		기계	N	N	N	N		N	35950	50	2	0.14	934450	26	4.01	35900	35950	35900	46650	25150	35900	35940.38	3.93	0	-7	35933	35916	35883	35866	35833	35925	35875	108	10750	5000	22970	50	1	2154379	774	-4.50	0.60	12	0.00	-7993.00	59526.00	52800	20220802	-31.91	31700	20221013	13.41	44100	-18.48	20230109	34400	4.51	20230327	52800	-31.91	20220802	31700	13.41	20221013	0.88	N	004450	5000	107 억		84770	N	N	0	N	00	N
154	20230704	160146	57	100.00	KOSPI		기계	N	N	N	N		N	35900	100	2	0.28	23166150	646	131.03	35850	35900	35850	46500	25100	35800	35860.91	3.94	0	-119	36100	35950	35650	35500	35200	36025	35575	108	10700	5000	22910	50	1	2154379	773	-4.49	0.60	12	0.03	-7993.00	59526.00	52800	20220802	-32.01	31700	20221013	13.25	44100	-18.59	20230109	34400	4.36	20230327	52800	-32.01	20220802	31700	13.25	20221013	0.86	N	004450	5000	107 억		84889	N	N	0	N	00	N
155	20230704	150145	57	100.00	KOSPI		기계	N	N	N	N		N	35900	100	2	0.28	19864500	554	112.37	35850	35900	35850	46500	25100	35800	35856.50	3.94	0	-87	36100	35950	35650	35500	35200	36025	35575	108	10700	5000	22910	50	1	2154379	773	-4.49	0.60	12	0.03	-7993.00	59526.00	52800	20220802	-32.01	31700	20221013	13.25	44100	-18.59	20230109	34400	4.36	20230327	52800	-32.01	20220802	31700	13.25	20221013	0.86	N	004450	5000	107 억		84889	N	N	0	N	00	N
156	20230704	140146	57	100.00	KOSPI		기계	N	N	N	N		N	35850	50	2	0.14	18107700	505	102.43	35850	35900	35850	46500	25100	35800	35856.83	3.94	0	-86	36100	35950	35650	35500	35200	36025	35575	108	10700	5000	22910	50	1	2154379	772	-4.49	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.10	31700	20221013	13.09	44100	-18.71	20230109	34400	4.22	20230327	52800	-32.10	20220802	31700	13.09	20221013	0.86	N	004450	5000	107 억		84889	N	N	0	N	00	N
157	20230704	130145	57	100.00	KOSPI		기계	N	N	N	N		N	35850	50	2	0.14	16923100	472	95.74	35850	35900	35850	46500	25100	35800	35854.03	3.94	0	-79	36100	35950	35650	35500	35200	36025	35575	108	10700	5000	22910	50	1	2154379	772	-4.49	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.10	31700	20221013	13.09	44100	-18.71	20230109	34400	4.22	20230327	52800	-32.10	20220802	31700	13.09	20221013	0.86	N	004450	5000	107 억		84889	N	N	0	N	00	N
158	20230704	120146	57	100.00	KOSPI		기계	N	N	N	N		N	35850	50	2	0.14	15632500	436	88.44	35850	35900	35850	46500	25100	35800	35854.36	3.94	0	-79	36100	35950	35650	35500	35200	36025	35575	108	10700	5000	22910	50	1	2154379	772	-4.49	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.10	31700	20221013	13.09	44100	-18.71	20230109	34400	4.22	20230327	52800	-32.10	20220802	31700	13.09	20221013	0.86	N	004450	5000	107 억		84889	N	N	0	N	00	N
159	20230704	110144	57	100.00	KOSPI		기계	N	N	N	N		N	35850	50	2	0.14	13589050	379	76.88	35850	35900	35850	46500	25100	35800	35855.01	3.94	0	-79	36100	35950	35650	35500	35200	36025	35575	108	10700	5000	22910	50	1	2154379	772	-4.49	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.10	31700	20221013	13.09	44100	-18.71	20230109	34400	4.22	20230327	52800	-32.10	20220802	31700	13.09	20221013	0.86	N	004450	5000	107 억		84889	N	N	0	N	00	N
160	20230704	100144	57	100.00	KOSPI		기계	N	N	N	N		N	35850	50	2	0.14	11401700	318	64.50	35850	35900	35850	46500	25100	35800	35854.40	3.94	0	-78	36100	35950	35650	35500	35200	36025	35575	108	10700	5000	22910	50	1	2154379	772	-4.49	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.10	31700	20221013	13.09	44100	-18.71	20230109	34400	4.22	20230327	52800	-32.10	20220802	31700	13.09	20221013	0.86	N	004450	5000	107 억		84889	N	N	0	N	00	N
161	20230704	090144	57	100.00	KOSPI		기계	N	N	N	N		N	35900	100	2	0.28	2796350	78	15.82	35850	35900	35850	46500	25100	35800	35850.64	3.94	0	-63	36100	35950	35650	35500	35200	36025	35575	108	10700	5000	22910	50	1	2154379	773	-4.49	0.60	12	0.00	-7993.00	59526.00	52800	20220802	-32.01	31700	20221013	13.25	44100	-18.59	20230109	34400	4.36	20230327	52800	-32.01	20220802	31700	13.25	20221013	0.86	N	004450	5000	107 억		84889	N	N	0	N	00	N
162	20230703	160144	57	100.00	KOSPI		기계	N	N	N	N		N	35800	250	2	0.70	17163350	483	60.98	35350	35800	35350	46200	24900	35550	35534.89	3.94	0	-65	36050	35800	35400	35150	34750	35925	35275	108	10650	5000	22750	50	1	2154379	771	-4.48	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.20	31700	20221013	12.93	44100	-18.82	20230109	34400	4.07	20230327	52800	-32.20	20220802	31700	12.93	20221013	0.84	N	004450	5000	107 억		84955	N	N	0	N	00	N
163	20230703	150144	57	100.00	KOSPI		기계	N	N	N	N		N	35550	0	3	0.00	16411650	462	58.33	35350	35750	35350	46200	24900	35550	35523.05	3.94	0	-61	36050	35800	35400	35150	34750	35925	35275	108	10650	5000	22750	50	1	2154379	766	-4.45	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.67	31700	20221013	12.15	44100	-19.39	20230109	34400	3.34	20230327	52800	-32.67	20220802	31700	12.15	20221013	0.84	N	004450	5000	107 억		84955	N	N	0	N	00	N
164	20230703	140145	57	100.00	KOSPI		기계	N	N	N	N		N	35600	50	2	0.14	13953950	393	49.62	35350	35750	35350	46200	24900	35550	35506.23	3.94	0	-59	36050	35800	35400	35150	34750	35925	35275	108	10650	5000	22750	50	1	2154379	767	-4.45	0.60	12	0.02	-7993.00	59526.00	52800	20220802	-32.58	31700	20221013	12.30	44100	-19.27	20230109	34400	3.49	20230327	52800	-32.58	20220802	31700	12.30	20221013	0.84	N	004450	5000	107 억		84955	N	N	0	N	00	N
165	20230703	130144	57	100.00	KOSPI		기계	N	N	N	N		N	35600	50	2	0.14	11212800	316	39.90	35350	35750	35350	46200	24900	35550	35483.54	3.94	0	-24	36050	35800	35400	35150	34750	35925	35275	108	10650	5000	22750	50	1	2154379	767	-4.45	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.58	31700	20221013	12.30	44100	-19.27	20230109	34400	3.49	20230327	52800	-32.58	20220802	31700	12.30	20221013	0.84	N	004450	5000	107 억		84955	N	N	0	N	00	N
166	20230703	120144	57	100.00	KOSPI		기계	N	N	N	N		N	35650	100	2	0.28	9859050	278	35.10	35350	35750	35350	46200	24900	35550	35464.21	3.94	0	-10	36050	35800	35400	35150	34750	35925	35275	108	10650	5000	22750	50	1	2154379	768	-4.46	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.48	31700	20221013	12.46	44100	-19.16	20230109	34400	3.63	20230327	52800	-32.48	20220802	31700	12.46	20221013	0.84	N	004450	5000	107 억		84955	N	N	0	N	00	N
167	20230703	110144	57	100.00	KOSPI		기계	N	N	N	N		N	35700	150	2	0.42	8967800	253	31.94	35350	35750	35350	46200	24900	35550	35445.85	3.94	0	-10	36050	35800	35400	35150	34750	35925	35275	108	10650	5000	22750	50	1	2154379	769	-4.47	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.39	31700	20221013	12.62	44100	-19.05	20230109	34400	3.78	20230327	52800	-32.39	20220802	31700	12.62	20221013	0.84	N	004450	5000	107 억		84955	N	N	0	N	00	N
168	20230703	100144	57	100.00	KOSPI		기계	N	N	N	N		N	35600	50	2	0.14	7860850	222	28.03	35350	35700	35350	46200	24900	35550	35409.23	3.94	0	-2	36050	35800	35400	35150	34750	35925	35275	108	10650	5000	22750	50	1	2154379	767	-4.45	0.60	12	0.01	-7993.00	59526.00	52800	20220802	-32.58	31700	20221013	12.30	44100	-19.27	20230109	34400	3.49	20230327	52800	-32.58	20220802	31700	12.30	20221013	0.84	N	004450	5000	107 억		84955	N	N	0	N	00	N
169	20230703	090143	57	100.00	KOSPI		기계	N	N	N	N		N	35400	-150	5	-0.42	5870150	166	20.96	35350	35400	35350	46200	24900	35550	35362.35	3.94	0	3	36050	35800	35400	35150	34750	35925	35275	108	10650	5000	22750	50	1	2154379	763	-4.43	0.59	12	0.01	-7993.00	59526.00	52800	20220802	-32.95	31700	20221013	11.67	44100	-19.73	20230109	34400	2.91	20230327	52800	-32.95	20220802	31700	11.67	20221013	0.84	N	004450	5000	107 억		84955	N	N	0	N	00	N