KissMeData/017960/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	160325	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14380	30	2	0.21	10364838730	718588	75.54	14470	14720	14120	18650	10050	14350	14423.95	11.46	0	-169319	15056	14702	14056	13702	13056	14880	13880	220	4300	500	10610	10	1	43960757	6322	31.19	1.54	12	1.63	461.00	9330.00	16200	20220823	-11.23	10300	20230106	39.61	14790	-2.77	20230719	10300	39.61	20230106	16200	-11.23	20220823	10300	39.61	20230106	3.47	N	017960	500	219 억		5038201	N	N	963	N	00	N
3	20230731	150325	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14310	-40	5	-0.28	9846447150	682444	71.74	14470	14720	14120	18650	10050	14350	14428.21	11.46	0	-161879	15056	14702	14056	13702	13056	14880	13880	220	4300	500	10610	10	1	43960757	6291	31.04	1.53	12	1.55	461.00	9330.00	16200	20220823	-11.67	10300	20230106	38.93	14790	-3.25	20230719	10300	38.93	20230106	16200	-11.67	20220823	10300	38.93	20230106	3.47	N	017960	500	219 억		5038201	N	N	71	N	00	N
4	20230731	140325	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14320	-30	5	-0.21	8867583430	614090	64.56	14470	14720	14120	18650	10050	14350	14440.20	11.46	0	-142706	15056	14702	14056	13702	13056	14880	13880	220	4300	500	10610	10	1	43960757	6295	31.06	1.53	12	1.40	461.00	9330.00	16200	20220823	-11.60	10300	20230106	39.03	14790	-3.18	20230719	10300	39.03	20230106	16200	-11.60	20220823	10300	39.03	20230106	3.47	N	017960	500	219 억		5038201	N	N	71	N	00	N
5	20230731	130328	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14330	-20	5	-0.14	8369210340	579302	60.90	14470	14720	14120	18650	10050	14350	14447.06	11.46	0	-135715	15056	14702	14056	13702	13056	14880	13880	220	4300	500	10610	10	1	43960757	6300	31.08	1.54	12	1.32	461.00	9330.00	16200	20220823	-11.54	10300	20230106	39.13	14790	-3.11	20230719	10300	39.13	20230106	16200	-11.54	20220823	10300	39.13	20230106	3.47	N	017960	500	219 억		5038201	N	N	71	N	00	N
6	20230731	120330	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14380	30	2	0.21	7751376560	536211	56.37	14470	14720	14120	18650	10050	14350	14455.83	11.46	0	-113371	15056	14702	14056	13702	13056	14880	13880	220	4300	500	10610	10	1	43960757	6322	31.19	1.54	12	1.22	461.00	9330.00	16200	20220823	-11.23	10300	20230106	39.61	14790	-2.77	20230719	10300	39.61	20230106	16200	-11.23	20220823	10300	39.61	20230106	3.47	N	017960	500	219 억		5038201	N	N	71	N	00	N
7	20230731	110329	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14560	210	2	1.46	6784436030	469322	49.34	14470	14720	14120	18650	10050	14350	14455.82	11.46	0	-81310	15056	14702	14056	13702	13056	14880	13880	220	4300	500	10610	10	1	43960757	6401	31.58	1.56	12	1.07	461.00	9330.00	16200	20220823	-10.12	10300	20230106	41.36	14790	-1.56	20230719	10300	41.36	20230106	16200	-10.12	20220823	10300	41.36	20230106	3.47	N	017960	500	219 억		5038201	N	N	71	N	00	N
8	20230731	100330	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14560	210	2	1.46	3883549650	270598	28.45	14470	14560	14120	18650	10050	14350	14351.73	11.46	0	-49847	15056	14702	14056	13702	13056	14880	13880	220	4300	500	10610	10	1	43960757	6401	31.58	1.56	12	0.62	461.00	9330.00	16200	20220823	-10.12	10300	20230106	41.36	14790	-1.56	20230719	10300	41.36	20230106	16200	-10.12	20220823	10300	41.36	20230106	3.47	N	017960	500	219 억		5038201	N	N	71	N	00	N
9	20230731	090325	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14440	90	2	0.63	285860790	19758	2.08	14470	14470	14440	18650	10050	14350	14468.10	11.46	0	-16227	15056	14702	14056	13702	13056	14880	13880	220	4300	500	10610	10	1	43960757	6348	31.32	1.55	12	0.04	461.00	9330.00	16200	20220823	-10.86	10300	20230106	40.19	14790	-2.37	20230719	10300	40.19	20230106	16200	-10.86	20220823	10300	40.19	20230106	3.47	N	017960	500	219 억		5038201	N	N	71	N	00	N
10	20230728	160327	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14350	890	2	6.61	13434964530	945983	133.14	13450	14410	13410	17490	9430	13460	14201.80	11.39	0	46767	14513	13986	13673	13146	12833	13830	12990	220	4030	500	9960	10	1	43960757	6308	31.13	1.54	12	2.15	461.00	9330.00	16200	20220823	-11.42	10300	20230106	39.32	14790	-2.97	20230719	10300	39.32	20230106	16200	-11.42	20220823	10300	39.32	20230106	3.65	N	017960	500	219 억		5008043	N	N	71	N	00	N
11	20230728	150326	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14310	850	2	6.32	12566009270	885388	124.61	13450	14410	13410	17490	9430	13460	14192.70	11.39	0	68403	14513	13986	13673	13146	12833	13830	12990	220	4030	500	9960	10	1	43960757	6291	31.04	1.53	12	2.01	461.00	9330.00	16200	20220823	-11.67	10300	20230106	38.93	14790	-3.25	20230719	10300	38.93	20230106	16200	-11.67	20220823	10300	38.93	20230106	3.65	N	017960	500	219 억		5008043	N	N	181	N	00	N
12	20230728	140326	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14300	840	2	6.24	11322357740	798482	112.38	13450	14410	13410	17490	9430	13460	14179.90	11.39	0	96113	14513	13986	13673	13146	12833	13830	12990	220	4030	500	9960	10	1	43960757	6286	31.02	1.53	12	1.82	461.00	9330.00	16200	20220823	-11.73	10300	20230106	38.83	14790	-3.31	20230719	10300	38.83	20230106	16200	-11.73	20220823	10300	38.83	20230106	3.65	N	017960	500	219 억		5008043	N	N	181	N	00	N
13	20230728	130327	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14270	810	2	6.02	10277926900	725453	102.10	13450	14410	13410	17490	9430	13460	14167.65	11.39	0	118780	14513	13986	13673	13146	12833	13830	12990	220	4030	500	9960	10	1	43960757	6273	30.95	1.53	12	1.65	461.00	9330.00	16200	20220823	-11.91	10300	20230106	38.54	14790	-3.52	20230719	10300	38.54	20230106	16200	-11.91	20220823	10300	38.54	20230106	3.65	N	017960	500	219 억		5008043	N	N	181	N	00	N
14	20230728	120324	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14340	880	2	6.54	9210819430	650983	91.62	13450	14410	13410	17490	9430	13460	14149.15	11.39	0	136676	14513	13986	13673	13146	12833	13830	12990	220	4030	500	9960	10	1	43960757	6304	31.11	1.54	12	1.48	461.00	9330.00	16200	20220823	-11.48	10300	20230106	39.22	14790	-3.04	20230719	10300	39.22	20230106	16200	-11.48	20220823	10300	39.22	20230106	3.65	N	017960	500	219 억		5008043	N	N	181	N	00	N
15	20230728	110327	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14350	890	2	6.61	8030337010	568595	80.02	13450	14410	13410	17490	9430	13460	14123.19	11.39	0	140885	14513	13986	13673	13146	12833	13830	12990	220	4030	500	9960	10	1	43960757	6308	31.13	1.54	12	1.29	461.00	9330.00	16200	20220823	-11.42	10300	20230106	39.32	14790	-2.97	20230719	10300	39.32	20230106	16200	-11.42	20220823	10300	39.32	20230106	3.65	N	017960	500	219 억		5008043	N	N	181	N	00	N
16	20230728	100326	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14190	730	2	5.42	5234955400	373442	52.56	13450	14370	13410	17490	9430	13460	14018.20	11.39	0	106184	14513	13986	13673	13146	12833	13830	12990	220	4030	500	9960	10	1	43960757	6238	30.78	1.52	12	0.85	461.00	9330.00	16200	20220823	-12.41	10300	20230106	37.77	14790	-4.06	20230719	10300	37.77	20230106	16200	-12.41	20220823	10300	37.77	20230106	3.65	N	017960	500	219 억		5008043	N	N	181	N	00	N
17	20230728	090327	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13570	110	2	0.82	183262360	13606	1.91	13450	13570	13410	17490	9430	13460	13469.27	11.39	0	2567	14513	13986	13673	13146	12833	13830	12990	220	4030	500	9960	10	1	43960757	5965	29.44	1.45	12	0.03	461.00	9330.00	16200	20220823	-16.23	10300	20230106	31.75	14790	-8.25	20230719	10300	31.75	20230106	16200	-16.23	20220823	10300	31.75	20230106	3.65	N	017960	500	219 억		5008043	N	N	181	N	00	N
18	20230727	160326	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13460	-280	5	-2.04	9630945040	699222	91.01	13850	14200	13360	17860	9620	13740	13776.15	11.54	112135	-63214	14380	14060	13730	13410	13080	13895	13245	220	4120	500	10160	10	1	43960757	5917	29.20	1.44	12	1.59	461.00	9330.00	16200	20220823	-16.91	10300	20230106	30.68	14790	-8.99	20230719	10300	30.68	20230106	16200	-16.91	20220823	10300	30.68	20230106	3.57	N	017960	500	219 억		5072578	N	N	181	N	00	N
19	20230727	150325	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13460	-280	5	-2.04	8458689810	611980	79.66	13850	14200	13430	17860	9620	13740	13821.84	11.54	112135	-58377	14380	14060	13730	13410	13080	13895	13245	220	4120	500	10160	10	1	43960757	5917	29.20	1.44	12	1.39	461.00	9330.00	16200	20220823	-16.91	10300	20230106	30.68	14790	-8.99	20230719	10300	30.68	20230106	16200	-16.91	20220823	10300	30.68	20230106	3.57	N	017960	500	219 억		5072578	N	N	22	N	00	N
20	20230727	140322	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13830	90	2	0.66	6197159210	445145	57.94	13850	14200	13670	17860	9620	13740	13921.66	11.54	112135	-50041	14380	14060	13730	13410	13080	13895	13245	220	4120	500	10160	10	1	43960757	6080	30.00	1.48	12	1.01	461.00	9330.00	16200	20220823	-14.63	10300	20230106	34.27	14790	-6.49	20230719	10300	34.27	20230106	16200	-14.63	20220823	10300	34.27	20230106	3.57	N	017960	500	219 억		5072578	N	N	22	N	00	N
21	20230727	130324	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13790	50	2	0.36	5601794210	401978	52.32	13850	14200	13670	17860	9620	13740	13935.57	11.54	112135	-51042	14380	14060	13730	13410	13080	13895	13245	220	4120	500	10160	10	1	43960757	6062	29.91	1.48	12	0.91	461.00	9330.00	16200	20220823	-14.88	10300	20230106	33.88	14790	-6.76	20230719	10300	33.88	20230106	16200	-14.88	20220823	10300	33.88	20230106	3.57	N	017960	500	219 억		5072578	N	N	22	N	00	N
22	20230727	120326	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13800	60	2	0.44	5036449490	360904	46.98	13850	14200	13720	17860	9620	13740	13955.09	11.54	112135	-30698	14380	14060	13730	13410	13080	13895	13245	220	4120	500	10160	10	1	43960757	6067	29.93	1.48	12	0.82	461.00	9330.00	16200	20220823	-14.81	10300	20230106	33.98	14790	-6.69	20230719	10300	33.98	20230106	16200	-14.81	20220823	10300	33.98	20230106	3.57	N	017960	500	219 억		5072578	N	N	22	N	00	N
23	20230727	110324	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13880	140	2	1.02	3921488000	280117	36.46	13850	14200	13730	17860	9620	13740	13999.46	11.54	112135	-15975	14380	14060	13730	13410	13080	13895	13245	220	4120	500	10160	10	1	43960757	6102	30.11	1.49	12	0.64	461.00	9330.00	16200	20220823	-14.32	10300	20230106	34.76	14790	-6.15	20230719	10300	34.76	20230106	16200	-14.32	20220823	10300	34.76	20230106	3.57	N	017960	500	219 억		5072578	N	N	22	N	00	N
24	20230727	100325	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14190	450	2	3.28	2555676940	182691	23.78	13850	14200	13730	17860	9620	13740	13989.07	11.54	112135	22298	14380	14060	13730	13410	13080	13895	13245	220	4120	500	10160	10	1	43960757	6238	30.78	1.52	12	0.42	461.00	9330.00	16200	20220823	-12.41	10300	20230106	37.77	14790	-4.06	20230719	10300	37.77	20230106	16200	-12.41	20220823	10300	37.77	20230106	3.57	N	017960	500	219 억		5072578	N	N	22	N	00	N
25	20230727	090324	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13920	180	2	1.31	166620370	12025	1.57	13850	13920	13800	17860	9620	13740	13856.16	11.54	112135	-2705	14380	14060	13730	13410	13080	13895	13245	220	4120	500	10160	10	1	43960757	6119	30.20	1.49	12	0.03	461.00	9330.00	16200	20220823	-14.07	10300	20230106	35.15	14790	-5.88	20230719	10300	35.15	20230106	16200	-14.07	20220823	10300	35.15	20230106	3.57	N	017960	500	219 억		5072578	N	N	22	N	00	N
26	20230726	160323	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13740	-260	5	-1.86	10498562590	762564	152.19	14000	14050	13400	18200	9800	14000	13767.47	11.28	0	110053	14440	14220	14050	13830	13660	14135	13745	220	4200	500	10360	10	1	43960757	6040	29.80	1.47	12	1.73	461.00	9330.00	16200	20220823	-15.19	10300	20230106	33.40	14790	-7.10	20230719	10300	33.40	20230106	16200	-15.19	20220823	10300	33.40	20230106	3.61	N	017960	500	219 억		4960443	N	N	22	N	00	N
27	20230726	150325	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13600	-400	5	-2.86	9833062400	713820	142.46	14000	14050	13400	18200	9800	14000	13775.27	11.28	0	104482	14440	14220	14050	13830	13660	14135	13745	220	4200	500	10360	10	1	43960757	5979	29.50	1.46	12	1.62	461.00	9330.00	16200	20220823	-16.05	10300	20230106	32.04	14790	-8.05	20230719	10300	32.04	20230106	16200	-16.05	20220823	10300	32.04	20230106	3.61	N	017960	500	219 억		4960443	N	N	0	N	00	N
28	20230726	140325	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13670	-330	5	-2.36	8698626620	630935	125.92	14000	14050	13400	18200	9800	14000	13786.88	11.28	0	107276	14440	14220	14050	13830	13660	14135	13745	220	4200	500	10360	10	1	43960757	6009	29.65	1.47	12	1.44	461.00	9330.00	16200	20220823	-15.62	10300	20230106	32.72	14790	-7.57	20230719	10300	32.72	20230106	16200	-15.62	20220823	10300	32.72	20230106	3.61	N	017960	500	219 억		4960443	N	N	0	N	00	N
29	20230726	130322	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13840	-160	5	-1.14	6774807050	490053	97.80	14000	14050	13620	18200	9800	14000	13824.64	11.28	0	82796	14440	14220	14050	13830	13660	14135	13745	220	4200	500	10360	10	1	43960757	6084	30.02	1.48	12	1.11	461.00	9330.00	16200	20220823	-14.57	10300	20230106	34.37	14790	-6.42	20230719	10300	34.37	20230106	16200	-14.57	20220823	10300	34.37	20230106	3.61	N	017960	500	219 억		4960443	N	N	0	N	00	N
30	20230726	120324	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13930	-70	5	-0.50	5823720430	421158	84.05	14000	14050	13620	18200	9800	14000	13827.88	11.28	0	85124	14440	14220	14050	13830	13660	14135	13745	220	4200	500	10360	10	1	43960757	6124	30.22	1.49	12	0.96	461.00	9330.00	16200	20220823	-14.01	10300	20230106	35.24	14790	-5.81	20230719	10300	35.24	20230106	16200	-14.01	20220823	10300	35.24	20230106	3.61	N	017960	500	219 억		4960443	N	N	0	N	00	N
31	20230726	110322	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13920	-80	5	-0.57	4884308030	353727	70.60	14000	14050	13620	18200	9800	14000	13808.13	11.28	0	85018	14440	14220	14050	13830	13660	14135	13745	220	4200	500	10360	10	1	43960757	6119	30.20	1.49	12	0.80	461.00	9330.00	16200	20220823	-14.07	10300	20230106	35.15	14790	-5.88	20230719	10300	35.15	20230106	16200	-14.07	20220823	10300	35.15	20230106	3.61	N	017960	500	219 억		4960443	N	N	0	N	00	N
32	20230726	100325	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13830	-170	5	-1.21	2433609490	175584	35.04	14000	14050	13710	18200	9800	14000	13860.09	11.28	0	38509	14440	14220	14050	13830	13660	14135	13745	220	4200	500	10360	10	1	43960757	6080	30.00	1.48	12	0.40	461.00	9330.00	16200	20220823	-14.63	10300	20230106	34.27	14790	-6.49	20230719	10300	34.27	20230106	16200	-14.63	20220823	10300	34.27	20230106	3.61	N	017960	500	219 억		4960443	N	N	0	N	00	N
33	20230726	090321	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13900	-100	5	-0.71	189911240	13591	2.71	14000	14030	13900	18200	9800	14000	13973.31	11.28	0	1398	14440	14220	14050	13830	13660	14135	13745	220	4200	500	10360	10	1	43960757	6111	30.15	1.49	12	0.03	461.00	9330.00	16200	20220823	-14.20	10300	20230106	34.95	14790	-6.02	20230719	10300	34.95	20230106	16200	-14.20	20220823	10300	34.95	20230106	3.61	N	017960	500	219 억		4960443	N	N	0	N	00	N
34	20230725	160321	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14000	-260	5	-1.82	6994350030	500235	58.40	14260	14270	13880	18530	9990	14260	13981.89	11.26	0	8839	14813	14536	14183	13906	13553	14675	14045	220	4270	500	10550	10	1	43960757	6155	30.37	1.50	12	1.14	461.00	9330.00	16200	20220823	-13.58	10300	20230106	35.92	14790	-5.34	20230719	10300	35.92	20230106	16200	-13.58	20220823	10300	35.92	20230106	3.58	N	017960	500	219 억		4948276	N	N	1809	N	00	N
35	20230725	150319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13980	-280	5	-1.96	6635464030	474548	55.40	14260	14270	13880	18530	9990	14260	13982.49	11.26	0	7310	14813	14536	14183	13906	13553	14675	14045	220	4270	500	10550	10	1	43960757	6146	30.33	1.50	12	1.08	461.00	9330.00	16200	20220823	-13.70	10300	20230106	35.73	14790	-5.48	20230719	10300	35.73	20230106	16200	-13.70	20220823	10300	35.73	20230106	3.58	N	017960	500	219 억		4948276	N	N	1809	N	00	N
36	20230725	140319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14030	-230	5	-1.61	5590599940	400010	46.70	14260	14270	13880	18530	9990	14260	13975.89	11.26	0	9328	14813	14536	14183	13906	13553	14675	14045	220	4270	500	10550	10	1	43960757	6168	30.43	1.50	12	0.91	461.00	9330.00	16200	20220823	-13.40	10300	20230106	36.21	14790	-5.14	20230719	10300	36.21	20230106	16200	-13.40	20220823	10300	36.21	20230106	3.58	N	017960	500	219 억		4948276	N	N	1809	N	00	N
37	20230725	130321	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13960	-300	5	-2.10	4938319470	353420	41.26	14260	14270	13880	18530	9990	14260	13972.65	11.26	0	1821	14813	14536	14183	13906	13553	14675	14045	220	4270	500	10550	10	1	43960757	6137	30.28	1.50	12	0.80	461.00	9330.00	16200	20220823	-13.83	10300	20230106	35.53	14790	-5.61	20230719	10300	35.53	20230106	16200	-13.83	20220823	10300	35.53	20230106	3.58	N	017960	500	219 억		4948276	N	N	1809	N	00	N
38	20230725	120322	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14000	-260	5	-1.82	4271234750	305712	35.69	14260	14270	13880	18530	9990	14260	13971.08	11.26	0	-16606	14813	14536	14183	13906	13553	14675	14045	220	4270	500	10550	10	1	43960757	6155	30.37	1.50	12	0.70	461.00	9330.00	16200	20220823	-13.58	10300	20230106	35.92	14790	-5.34	20230719	10300	35.92	20230106	16200	-13.58	20220823	10300	35.92	20230106	3.58	N	017960	500	219 억		4948276	N	N	1809	N	00	N
39	20230725	110319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13920	-340	5	-2.38	3655820370	261620	30.54	14260	14270	13880	18530	9990	14260	13973.37	11.26	0	-33509	14813	14536	14183	13906	13553	14675	14045	220	4270	500	10550	10	1	43960757	6119	30.20	1.49	12	0.60	461.00	9330.00	16200	20220823	-14.07	10300	20230106	35.15	14790	-5.88	20230719	10300	35.15	20230106	16200	-14.07	20220823	10300	35.15	20230106	3.58	N	017960	500	219 억		4948276	N	N	1809	N	00	N
40	20230725	100320	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13970	-290	5	-2.03	2439768000	174403	20.36	14260	14270	13880	18530	9990	14260	13988.68	11.26	0	-31326	14813	14536	14183	13906	13553	14675	14045	220	4270	500	10550	10	1	43960757	6141	30.30	1.50	12	0.40	461.00	9330.00	16200	20220823	-13.77	10300	20230106	35.63	14790	-5.54	20230719	10300	35.63	20230106	16200	-13.77	20220823	10300	35.63	20230106	3.58	N	017960	500	219 억		4948276	N	N	1809	N	00	N
41	20230725	090320	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14040	-220	5	-1.54	228300130	16147	1.89	14260	14270	14020	18530	9990	14260	14136.01	11.26	0	-4559	14813	14536	14183	13906	13553	14675	14045	220	4270	500	10550	10	1	43960757	6172	30.46	1.50	12	0.04	461.00	9330.00	16200	20220823	-13.33	10300	20230106	36.31	14790	-5.07	20230719	10300	36.31	20230106	16200	-13.33	20220823	10300	36.31	20230106	3.58	N	017960	500	219 억		4948276	N	N	1809	N	00	N
42	20230724	160319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14260	330	2	2.37	12109666250	852743	170.26	13900	14460	13830	18100	9760	13930	14200.85	11.35	0	-40981	14523	14226	14003	13706	13483	14115	13595	220	4170	500	10300	10	1	43960757	6269	30.93	1.53	12	1.94	461.00	9330.00	16200	20220823	-11.98	10300	20230106	38.45	14790	-3.58	20230719	10300	38.45	20230106	16200	-11.98	20220823	10300	38.45	20230106	3.58	N	017960	500	219 억		4989073	N	N	1809	N	00	N
43	20230724	150319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14250	320	2	2.30	11747864840	827347	165.19	13900	14460	13830	18100	9760	13930	14199.48	11.35	0	-42586	14523	14226	14003	13706	13483	14115	13595	220	4170	500	10300	10	1	43960757	6264	30.91	1.53	12	1.88	461.00	9330.00	16200	20220823	-12.04	10300	20230106	38.35	14790	-3.65	20230719	10300	38.35	20230106	16200	-12.04	20220823	10300	38.35	20230106	3.58	N	017960	500	219 억		4989073	N	N	0	N	00	N
44	20230724	140317	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14240	310	2	2.23	10986454700	773911	154.52	13900	14460	13830	18100	9760	13930	14196.06	11.35	0	-41823	14523	14226	14003	13706	13483	14115	13595	220	4170	500	10300	10	1	43960757	6260	30.89	1.53	12	1.76	461.00	9330.00	16200	20220823	-12.10	10300	20230106	38.25	14790	-3.72	20230719	10300	38.25	20230106	16200	-12.10	20220823	10300	38.25	20230106	3.58	N	017960	500	219 억		4989073	N	N	0	N	00	N
45	20230724	130319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14250	320	2	2.30	9564225190	673530	134.48	13900	14460	13830	18100	9760	13930	14200.20	11.35	0	-15245	14523	14226	14003	13706	13483	14115	13595	220	4170	500	10300	10	1	43960757	6264	30.91	1.53	12	1.53	461.00	9330.00	16200	20220823	-12.04	10300	20230106	38.35	14790	-3.65	20230719	10300	38.35	20230106	16200	-12.04	20220823	10300	38.35	20230106	3.58	N	017960	500	219 억		4989073	N	N	0	N	00	N
46	20230724	120318	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14240	310	2	2.23	8699207120	612608	122.31	13900	14460	13830	18100	9760	13930	14200.34	11.35	0	-939	14523	14226	14003	13706	13483	14115	13595	220	4170	500	10300	10	1	43960757	6260	30.89	1.53	12	1.39	461.00	9330.00	16200	20220823	-12.10	10300	20230106	38.25	14790	-3.72	20230719	10300	38.25	20230106	16200	-12.10	20220823	10300	38.25	20230106	3.58	N	017960	500	219 억		4989073	N	N	0	N	00	N
47	20230724	110321	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14290	360	2	2.58	6631029350	468264	93.49	13900	14460	13830	18100	9760	13930	14160.94	11.35	0	33337	14523	14226	14003	13706	13483	14115	13595	220	4170	500	10300	10	1	43960757	6282	31.00	1.53	12	1.07	461.00	9330.00	16200	20220823	-11.79	10300	20230106	38.74	14790	-3.38	20230719	10300	38.74	20230106	16200	-11.79	20220823	10300	38.74	20230106	3.58	N	017960	500	219 억		4989073	N	N	0	N	00	N
48	20230724	100316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14320	390	2	2.80	4971234170	352408	70.36	13900	14330	13830	18100	9760	13930	14106.54	11.35	0	59815	14523	14226	14003	13706	13483	14115	13595	220	4170	500	10300	10	1	43960757	6295	31.06	1.53	12	0.80	461.00	9330.00	16200	20220823	-11.60	10300	20230106	39.03	14790	-3.18	20230719	10300	39.03	20230106	16200	-11.60	20220823	10300	39.03	20230106	3.58	N	017960	500	219 억		4989073	N	N	0	N	00	N
49	20230724	090317	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13990	60	2	0.43	378086410	27101	5.41	13900	14050	13890	18100	9760	13930	13951.12	11.35	0	11685	14523	14226	14003	13706	13483	14115	13595	220	4170	500	10300	10	1	43960757	6150	30.35	1.50	12	0.06	461.00	9330.00	16200	20220823	-13.64	10300	20230106	35.83	14790	-5.41	20230719	10300	35.83	20230106	16200	-13.64	20220823	10300	35.83	20230106	3.58	N	017960	500	219 억		4989073	N	N	0	N	00	N
50	20230721	160316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13930	-270	5	-1.90	6916549730	495475	89.57	14100	14300	13780	18460	9940	14200	13959.49	11.12	0	114282	14726	14462	14146	13882	13566	14305	13725	220	4260	500	10500	10	1	43960757	6124	30.22	1.49	12	1.13	461.00	9330.00	16200	20220823	-14.01	10300	20230106	35.24	14790	-5.81	20230719	10300	35.24	20230106	16200	-14.01	20220823	10300	35.24	20230106	3.76	N	017960	500	219 억		4887107	N	N	32	N	00	N
51	20230721	150318	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13960	-240	5	-1.69	6209703190	444727	80.39	14100	14300	13780	18460	9940	14200	13962.91	11.12	0	90968	14726	14462	14146	13882	13566	14305	13725	220	4260	500	10500	10	1	43960757	6137	30.28	1.50	12	1.01	461.00	9330.00	16200	20220823	-13.83	10300	20230106	35.53	14790	-5.61	20230719	10300	35.53	20230106	16200	-13.83	20220823	10300	35.53	20230106	3.76	N	017960	500	219 억		4887107	N	N	32	N	00	N
52	20230721	140317	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13960	-240	5	-1.69	5156238870	369078	66.72	14100	14300	13780	18460	9940	14200	13970.55	11.12	0	55127	14726	14462	14146	13882	13566	14305	13725	220	4260	500	10500	10	1	43960757	6137	30.28	1.50	12	0.84	461.00	9330.00	16200	20220823	-13.83	10300	20230106	35.53	14790	-5.61	20230719	10300	35.53	20230106	16200	-13.83	20220823	10300	35.53	20230106	3.76	N	017960	500	219 억		4887107	N	N	32	N	00	N
53	20230721	130317	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14020	-180	5	-1.27	4665207180	333988	60.37	14100	14300	13780	18460	9940	14200	13968.14	11.12	0	44609	14726	14462	14146	13882	13566	14305	13725	220	4260	500	10500	10	1	43960757	6163	30.41	1.50	12	0.76	461.00	9330.00	16200	20220823	-13.46	10300	20230106	36.12	14790	-5.21	20230719	10300	36.12	20230106	16200	-13.46	20220823	10300	36.12	20230106	3.76	N	017960	500	219 억		4887107	N	N	32	N	00	N
54	20230721	120320	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14060	-140	5	-0.99	4259103810	305139	55.16	14100	14300	13780	18460	9940	14200	13957.85	11.12	0	40228	14726	14462	14146	13882	13566	14305	13725	220	4260	500	10500	10	1	43960757	6181	30.50	1.51	12	0.69	461.00	9330.00	16200	20220823	-13.21	10300	20230106	36.50	14790	-4.94	20230719	10300	36.50	20230106	16200	-13.21	20220823	10300	36.50	20230106	3.76	N	017960	500	219 억		4887107	N	N	32	N	00	N
55	20230721	110319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13960	-240	5	-1.69	3511640180	251757	45.51	14100	14300	13780	18460	9940	14200	13948.45	11.12	0	24157	14726	14462	14146	13882	13566	14305	13725	220	4260	500	10500	10	1	43960757	6137	30.28	1.50	12	0.57	461.00	9330.00	16200	20220823	-13.83	10300	20230106	35.53	14790	-5.61	20230719	10300	35.53	20230106	16200	-13.83	20220823	10300	35.53	20230106	3.76	N	017960	500	219 억		4887107	N	N	32	N	00	N
56	20230721	100319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13910	-290	5	-2.04	1902717010	135671	24.52	14100	14300	13900	18460	9940	14200	14024.39	11.12	0	6711	14726	14462	14146	13882	13566	14305	13725	220	4260	500	10500	10	1	43960757	6115	30.17	1.49	12	0.31	461.00	9330.00	16200	20220823	-14.14	10300	20230106	35.05	14790	-5.95	20230719	10300	35.05	20230106	16200	-14.14	20220823	10300	35.05	20230106	3.76	N	017960	500	219 억		4887107	N	N	32	N	00	N
57	20230721	090319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14280	80	2	0.56	258092300	18195	3.29	14100	14300	14090	18460	9940	14200	14184.73	11.12	0	343	14726	14462	14146	13882	13566	14305	13725	220	4260	500	10500	10	1	43960757	6278	30.98	1.53	12	0.04	461.00	9330.00	16200	20220823	-11.85	10300	20230106	38.64	14790	-3.45	20230719	10300	38.64	20230106	16200	-11.85	20220823	10300	38.64	20230106	3.76	N	017960	500	219 억		4887107	N	N	32	N	00	N
58	20230720	160317	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14200	40	2	0.28	7792341850	551053	35.49	14340	14410	13830	18400	9920	14160	14140.71	11.05	0	33797	15053	14606	14343	13896	13633	14475	13765	220	4240	500	10470	10	1	43960757	6242	30.80	1.52	12	1.25	461.00	9330.00	16200	20220823	-12.35	10300	20230106	37.86	14790	-3.99	20230719	10300	37.86	20230106	16200	-12.35	20220823	10300	37.86	20230106	3.96	N	017960	500	219 억		4858070	N	N	32	N	00	N
59	20230720	150316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14170	10	2	0.07	7296252390	516061	33.23	14340	14410	13830	18400	9920	14160	14138.35	11.05	0	35816	15053	14606	14343	13896	13633	14475	13765	220	4240	500	10470	10	1	43960757	6229	30.74	1.52	12	1.17	461.00	9330.00	16200	20220823	-12.53	10300	20230106	37.57	14790	-4.19	20230719	10300	37.57	20230106	16200	-12.53	20220823	10300	37.57	20230106	3.96	N	017960	500	219 억		4858070	N	N	907	N	00	N
60	20230720	140316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14130	-30	5	-0.21	6692545650	473256	30.48	14340	14410	13830	18400	9920	14160	14141.49	11.05	0	26611	15053	14606	14343	13896	13633	14475	13765	220	4240	500	10470	10	1	43960757	6212	30.65	1.51	12	1.08	461.00	9330.00	16200	20220823	-12.78	10300	20230106	37.18	14790	-4.46	20230719	10300	37.18	20230106	16200	-12.78	20220823	10300	37.18	20230106	3.96	N	017960	500	219 억		4858070	N	N	907	N	00	N
61	20230720	130316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14210	50	2	0.35	6053163390	428026	27.56	14340	14410	13830	18400	9920	14160	14142.04	11.05	0	7878	15053	14606	14343	13896	13633	14475	13765	220	4240	500	10470	10	1	43960757	6247	30.82	1.52	12	0.97	461.00	9330.00	16200	20220823	-12.28	10300	20230106	37.96	14790	-3.92	20230719	10300	37.96	20230106	16200	-12.28	20220823	10300	37.96	20230106	3.96	N	017960	500	219 억		4858070	N	N	907	N	00	N
62	20230720	120319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14180	20	2	0.14	5608007560	396662	25.54	14340	14410	13830	18400	9920	14160	14137.99	11.05	0	1401	15053	14606	14343	13896	13633	14475	13765	220	4240	500	10470	10	1	43960757	6234	30.76	1.52	12	0.90	461.00	9330.00	16200	20220823	-12.47	10300	20230106	37.67	14790	-4.12	20230719	10300	37.67	20230106	16200	-12.47	20220823	10300	37.67	20230106	3.96	N	017960	500	219 억		4858070	N	N	907	N	00	N
63	20230720	110317	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14080	-80	5	-0.56	5179328230	366386	23.59	14340	14410	13830	18400	9920	14160	14136.25	11.05	0	-13964	15053	14606	14343	13896	13633	14475	13765	220	4240	500	10470	10	1	43960757	6190	30.54	1.51	12	0.83	461.00	9330.00	16200	20220823	-13.09	10300	20230106	36.70	14790	-4.80	20230719	10300	36.70	20230106	16200	-13.09	20220823	10300	36.70	20230106	3.96	N	017960	500	219 억		4858070	N	N	907	N	00	N
64	20230720	100314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14230	70	2	0.49	4025495870	284797	18.34	14340	14410	13830	18400	9920	14160	14134.60	11.05	0	-8083	15053	14606	14343	13896	13633	14475	13765	220	4240	500	10470	10	1	43960757	6256	30.87	1.53	12	0.65	461.00	9330.00	16200	20220823	-12.16	10300	20230106	38.16	14790	-3.79	20230719	10300	38.16	20230106	16200	-12.16	20220823	10300	38.16	20230106	3.96	N	017960	500	219 억		4858070	N	N	907	N	00	N
65	20230720	090314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14200	40	2	0.28	820060900	57338	3.69	14340	14390	14200	18400	9920	14160	14302.54	11.05	0	-18893	15053	14606	14343	13896	13633	14475	13765	220	4240	500	10470	10	1	43960757	6242	30.80	1.52	12	0.13	461.00	9330.00	16200	20220823	-12.35	10300	20230106	37.86	14790	-3.99	20230719	10300	37.86	20230106	16200	-12.35	20220823	10300	37.86	20230106	3.96	N	017960	500	219 억		4858070	N	N	907	N	00	N
66	20230719	160321	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14160	30	2	0.21	22240154690	1542526	99.35	14380	14790	14080	18360	9900	14130	14418.54	10.95	0	26055	14876	14502	14126	13752	13376	14690	13940	220	4230	500	10450	10	1	43960757	6225	30.72	1.52	12	3.51	461.00	9330.00	16200	20220823	-12.59	10300	20230106	37.48	14790	-4.26	20230719	10300	37.48	20230106	16200	-12.59	20220823	10300	37.48	20230106	3.71	N	017960	500	219 억		4812880	N	N	907	N	00	N
67	20230719	150319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14180	50	2	0.35	21625570760	1499208	96.56	14380	14790	14080	18360	9900	14130	14424.67	10.95	0	36536	14876	14502	14126	13752	13376	14690	13940	220	4230	500	10450	10	1	43960757	6234	30.76	1.52	12	3.41	461.00	9330.00	16200	20220823	-12.47	10300	20230106	37.67	14790	-4.12	20230719	10300	37.67	20230106	16200	-12.47	20220823	10300	37.67	20230106	3.71	N	017960	500	219 억		4812880	N	N	439	N	00	N
68	20230719	140320	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14220	90	2	0.64	19364439130	1339325	86.27	14380	14790	14130	18360	9900	14130	14458.36	10.95	0	31073	14876	14502	14126	13752	13376	14690	13940	220	4230	500	10450	10	1	43960757	6251	30.85	1.52	12	3.05	461.00	9330.00	16200	20220823	-12.22	10300	20230106	38.06	14790	-3.85	20230719	10300	38.06	20230106	16200	-12.22	20220823	10300	38.06	20230106	3.71	N	017960	500	219 억		4812880	N	N	439	N	00	N
69	20230719	130316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14250	120	2	0.85	18165459790	1255019	80.84	14380	14790	14130	18360	9900	14130	14474.26	10.95	0	45044	14876	14502	14126	13752	13376	14690	13940	220	4230	500	10450	10	1	43960757	6264	30.91	1.53	12	2.85	461.00	9330.00	16200	20220823	-12.04	10300	20230106	38.35	14790	-3.65	20230719	10300	38.35	20230106	16200	-12.04	20220823	10300	38.35	20230106	3.71	N	017960	500	219 억		4812880	N	N	439	N	00	N
70	20230719	120319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14440	310	2	2.19	16799414150	1159787	74.70	14380	14790	14130	18360	9900	14130	14484.92	10.95	0	78639	14876	14502	14126	13752	13376	14690	13940	220	4230	500	10450	10	1	43960757	6348	31.32	1.55	12	2.64	461.00	9330.00	16200	20220823	-10.86	10300	20230106	40.19	14790	-2.37	20230719	10300	40.19	20230106	16200	-10.86	20220823	10300	40.19	20230106	3.71	N	017960	500	219 억		4812880	N	N	439	N	00	N
71	20230719	110319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14510	380	2	2.69	15078169710	1040680	67.03	14380	14790	14130	18360	9900	14130	14488.77	10.95	0	80055	14876	14502	14126	13752	13376	14690	13940	220	4230	500	10450	10	1	43960757	6379	31.48	1.56	12	2.37	461.00	9330.00	16200	20220823	-10.43	10300	20230106	40.87	14790	-1.89	20230719	10300	40.87	20230106	16200	-10.43	20220823	10300	40.87	20230106	3.71	N	017960	500	219 억		4812880	N	N	439	N	00	N
72	20230719	100318	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14420	290	2	2.05	6050894840	422658	27.22	14380	14440	14130	18360	9900	14130	14316.30	10.95	0	73312	14876	14502	14126	13752	13376	14690	13940	220	4230	500	10450	10	1	43960757	6339	31.28	1.55	12	0.96	461.00	9330.00	16200	20220823	-10.99	10300	20230106	40.00	14500	-0.55	20230718	10300	40.00	20230106	16200	-10.99	20220823	10300	40.00	20230106	3.71	N	017960	500	219 억		4812880	N	N	439	N	00	N
73	20230719	090319	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14300	170	2	1.20	876235010	60944	3.93	14380	14440	14260	18360	9900	14130	14377.79	10.95	0	-24871	14876	14502	14126	13752	13376	14690	13940	220	4230	500	10450	10	1	43960757	6286	31.02	1.53	12	0.14	461.00	9330.00	16200	20220823	-11.73	10300	20230106	38.83	14500	-1.38	20230718	10300	38.83	20230106	16200	-11.73	20220823	10300	38.83	20230106	3.71	N	017960	500	219 억		4812880	N	N	439	N	00	N
74	20230718	160317	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14130	100	2	0.71	21597355130	1536942	91.43	13960	14500	13750	18230	9830	14030	14052.12	10.80	0	57114	14756	14392	14116	13752	13476	14255	13615	220	4200	500	10380	10	1	43960757	6212	30.65	1.51	12	3.50	461.00	9330.00	16200	20220823	-12.78	10300	20230106	37.18	14500	-2.55	20230718	10300	37.18	20230106	16200	-12.78	20220823	10300	37.18	20230106	3.71	N	017960	500	219 억		4747896	N	N	439	N	00	N
75	20230718	150317	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14220	190	2	1.35	20842991250	1483646	88.26	13960	14500	13750	18230	9830	14030	14048.49	10.80	0	56758	14756	14392	14116	13752	13476	14255	13615	220	4200	500	10380	10	1	43960757	6251	30.85	1.52	12	3.37	461.00	9330.00	16200	20220823	-12.22	10300	20230106	38.06	14500	-1.93	20230718	10300	38.06	20230106	16200	-12.22	20220823	10300	38.06	20230106	3.71	N	017960	500	219 억		4747896	N	N	79	N	00	N
76	20230718	140316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14050	20	2	0.14	18491305110	1317342	78.37	13960	14500	13750	18230	9830	14030	14036.83	10.80	0	46861	14756	14392	14116	13752	13476	14255	13615	220	4200	500	10380	10	1	43960757	6176	30.48	1.51	12	3.00	461.00	9330.00	16200	20220823	-13.27	10300	20230106	36.41	14500	-3.10	20230718	10300	36.41	20230106	16200	-13.27	20220823	10300	36.41	20230106	3.71	N	017960	500	219 억		4747896	N	N	79	N	00	N
77	20230718	130317	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14090	60	2	0.43	17487977150	1245851	74.11	13960	14500	13750	18230	9830	14030	14036.97	10.80	0	57945	14756	14392	14116	13752	13476	14255	13615	220	4200	500	10380	10	1	43960757	6194	30.56	1.51	12	2.83	461.00	9330.00	16200	20220823	-13.02	10300	20230106	36.80	14500	-2.83	20230718	10300	36.80	20230106	16200	-13.02	20220823	10300	36.80	20230106	3.71	N	017960	500	219 억		4747896	N	N	79	N	00	N
78	20230718	120318	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14080	50	2	0.36	16340322660	1164200	69.26	13960	14500	13750	18230	9830	14030	14035.67	10.80	0	28774	14756	14392	14116	13752	13476	14255	13615	220	4200	500	10380	10	1	43960757	6190	30.54	1.51	12	2.65	461.00	9330.00	16200	20220823	-13.09	10300	20230106	36.70	14500	-2.90	20230718	10300	36.70	20230106	16200	-13.09	20220823	10300	36.70	20230106	3.71	N	017960	500	219 억		4747896	N	N	79	N	00	N
79	20230718	110318	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14060	30	2	0.21	15321479650	1091712	64.94	13960	14500	13750	18230	9830	14030	14034.36	10.80	0	19923	14756	14392	14116	13752	13476	14255	13615	220	4200	500	10380	10	1	43960757	6181	30.50	1.51	12	2.48	461.00	9330.00	16200	20220823	-13.21	10300	20230106	36.50	14500	-3.03	20230718	10300	36.50	20230106	16200	-13.21	20220823	10300	36.50	20230106	3.71	N	017960	500	219 억		4747896	N	N	79	N	00	N
80	20230718	100315	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14040	10	2	0.07	11646913680	828145	49.27	13960	14500	13750	18230	9830	14030	14063.86	10.80	0	597	14756	14392	14116	13752	13476	14255	13615	220	4200	500	10380	10	1	43960757	6172	30.46	1.50	12	1.88	461.00	9330.00	16200	20220823	-13.33	10300	20230106	36.31	14500	-3.17	20230718	10300	36.31	20230106	16200	-13.33	20220823	10300	36.31	20230106	3.71	N	017960	500	219 억		4747896	N	N	79	N	00	N
81	20230718	090316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14110	80	2	0.57	331230980	23557	1.40	13960	14240	13960	18230	9830	14030	14060.89	10.80	0	3267	14756	14392	14116	13752	13476	14255	13615	220	4200	500	10380	10	1	43960757	6203	30.61	1.51	12	0.05	461.00	9330.00	16200	20220823	-12.90	10300	20230106	36.99	14480	-2.56	20230717	10300	36.99	20230106	16200	-12.90	20220823	10300	36.99	20230106	3.71	N	017960	500	219 억		4747896	N	N	79	N	00	N
82	20230717	160316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14030	190	2	1.37	23599145250	1667939	101.71	14110	14480	13840	17990	9690	13840	14148.84	10.96	0	-71581	14393	14116	13563	13286	12733	14255	13425	220	4150	500	10240	10	1	43960757	6168	30.43	1.50	12	3.79	461.00	9330.00	16200	20220823	-13.40	10300	20230106	36.21	14480	-3.11	20230717	10300	36.21	20230106	16200	-13.40	20220823	10300	36.21	20230106	3.63	N	017960	500	219 억		4818673	N	N	79	N	00	N
83	20230717	150315	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13970	130	2	0.94	22515296940	1590508	96.98	14110	14480	13840	17990	9690	13840	14156.08	10.96	0	-84386	14393	14116	13563	13286	12733	14255	13425	220	4150	500	10240	10	1	43960757	6141	30.30	1.50	12	3.62	461.00	9330.00	16200	20220823	-13.77	10300	20230106	35.63	14480	-3.52	20230717	10300	35.63	20230106	16200	-13.77	20220823	10300	35.63	20230106	3.63	N	017960	500	219 억		4818673	N	N	882	N	00	N
84	20230717	140316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14150	310	2	2.24	19348517650	1366012	83.29	14110	14480	13840	17990	9690	13840	14164.28	10.96	0	-59379	14393	14116	13563	13286	12733	14255	13425	220	4150	500	10240	10	1	43960757	6220	30.69	1.52	12	3.11	461.00	9330.00	16200	20220823	-12.65	10300	20230106	37.38	14480	-2.28	20230717	10300	37.38	20230106	16200	-12.65	20220823	10300	37.38	20230106	3.63	N	017960	500	219 억		4818673	N	N	882	N	00	N
85	20230717	130314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13930	90	2	0.65	18021477460	1271356	77.52	14110	14480	13840	17990	9690	13840	14175.06	10.96	0	-44081	14393	14116	13563	13286	12733	14255	13425	220	4150	500	10240	10	1	43960757	6124	30.22	1.49	12	2.89	461.00	9330.00	16200	20220823	-14.01	10300	20230106	35.24	14480	-3.80	20230717	10300	35.24	20230106	16200	-14.01	20220823	10300	35.24	20230106	3.63	N	017960	500	219 억		4818673	N	N	882	N	00	N
86	20230717	120317	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14110	270	2	1.95	16053665180	1130603	68.94	14110	14480	13910	17990	9690	13840	14199.27	10.96	0	-49395	14393	14116	13563	13286	12733	14255	13425	220	4150	500	10240	10	1	43960757	6203	30.61	1.51	12	2.57	461.00	9330.00	16200	20220823	-12.90	10300	20230106	36.99	14480	-2.56	20230717	10300	36.99	20230106	16200	-12.90	20220823	10300	36.99	20230106	3.63	N	017960	500	219 억		4818673	N	N	882	N	00	N
87	20230717	110314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14200	360	2	2.60	14447999740	1017243	62.03	14110	14480	13910	17990	9690	13840	14203.17	10.96	0	-30544	14393	14116	13563	13286	12733	14255	13425	220	4150	500	10240	10	1	43960757	6242	30.80	1.52	12	2.31	461.00	9330.00	16200	20220823	-12.35	10300	20230106	37.86	14480	-1.93	20230717	10300	37.86	20230106	16200	-12.35	20220823	10300	37.86	20230106	3.63	N	017960	500	219 억		4818673	N	N	882	N	00	N
88	20230717	100314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14050	210	2	1.52	10295782770	726017	44.27	14110	14480	13910	17990	9690	13840	14181.28	10.96	0	-73082	14393	14116	13563	13286	12733	14255	13425	220	4150	500	10240	10	1	43960757	6176	30.48	1.51	12	1.65	461.00	9330.00	16200	20220823	-13.27	10300	20230106	36.41	14480	-2.97	20230717	10300	36.41	20230106	16200	-13.27	20220823	10300	36.41	20230106	3.63	N	017960	500	219 억		4818673	N	N	882	N	00	N
89	20230717	090314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14240	400	2	2.89	2388767170	169026	10.31	14110	14250	14040	17990	9690	13840	14132.89	10.96	0	-41465	14393	14116	13563	13286	12733	14255	13425	220	4150	500	10240	10	1	43960757	6260	30.89	1.53	12	0.38	461.00	9330.00	16200	20220823	-12.10	10300	20230106	38.25	14250	-0.07	20230717	10300	38.25	20230106	16200	-12.10	20220823	10300	38.25	20230106	3.63	N	017960	500	219 억		4818673	N	N	882	N	00	N
90	20230714	160313	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13840	200	2	1.47	21870837200	1628953	58.37	13640	13840	13010	17730	9550	13640	13424.83	11.28	0	-88210	14480	14060	13530	13110	12580	14270	13320	220	4090	500	10090	10	1	43960757	6084	30.02	1.48	12	3.71	461.00	9330.00	16200	20220823	-14.57	10300	20230106	34.37	13950	-0.79	20230713	10300	34.37	20230106	16200	-14.57	20220823	10300	34.37	20230106	3.52	N	017960	500	219 억		4957247	N	N	882	N	00	N
91	20230714	150315	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13730	90	2	0.66	19980722360	1491827	53.46	13640	13800	13010	17730	9550	13640	13393.46	11.28	0	-53438	14480	14060	13530	13110	12580	14270	13320	220	4090	500	10090	10	1	43960757	6036	29.78	1.47	12	3.39	461.00	9330.00	16200	20220823	-15.25	10300	20230106	33.30	13950	-1.58	20230713	10300	33.30	20230106	16200	-15.25	20220823	10300	33.30	20230106	3.52	N	017960	500	219 억		4957247	N	N	592	N	00	N
92	20230714	140316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13550	-90	5	-0.66	17469804580	1307409	46.85	13640	13800	13010	17730	9550	13640	13362.16	11.28	0	-29288	14480	14060	13530	13110	12580	14270	13320	220	4090	500	10090	10	1	43960757	5957	29.39	1.45	12	2.97	461.00	9330.00	16200	20220823	-16.36	10300	20230106	31.55	13950	-2.87	20230713	10300	31.55	20230106	16200	-16.36	20220823	10300	31.55	20230106	3.52	N	017960	500	219 억		4957247	N	N	592	N	00	N
93	20230714	130312	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13580	-60	5	-0.44	14792448020	1110826	39.80	13640	13670	13010	17730	9550	13640	13316.62	11.28	0	-30458	14480	14060	13530	13110	12580	14270	13320	220	4090	500	10090	10	1	43960757	5970	29.46	1.46	12	2.53	461.00	9330.00	16200	20220823	-16.17	10300	20230106	31.84	13950	-2.65	20230713	10300	31.84	20230106	16200	-16.17	20220823	10300	31.84	20230106	3.52	N	017960	500	219 억		4957247	N	N	592	N	00	N
94	20230714	120313	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13390	-250	5	-1.83	12472148240	939048	33.65	13640	13670	13010	17730	9550	13640	13281.69	11.28	0	-60106	14480	14060	13530	13110	12580	14270	13320	220	4090	500	10090	10	1	43960757	5886	29.05	1.44	12	2.14	461.00	9330.00	16200	20220823	-17.35	10300	20230106	30.00	13950	-4.01	20230713	10300	30.00	20230106	16200	-17.35	20220823	10300	30.00	20230106	3.52	N	017960	500	219 억		4957247	N	N	592	N	00	N
95	20230714	110314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13230	-410	5	-3.01	10603097230	798891	28.63	13640	13670	13010	17730	9550	13640	13272.27	11.28	0	-91455	14480	14060	13530	13110	12580	14270	13320	220	4090	500	10090	10	1	43960757	5816	28.70	1.42	12	1.82	461.00	9330.00	16200	20220823	-18.33	10300	20230106	28.45	13950	-5.16	20230713	10300	28.45	20230106	16200	-18.33	20220823	10300	28.45	20230106	3.52	N	017960	500	219 억		4957247	N	N	592	N	00	N
96	20230714	100316	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13250	-390	5	-2.86	8281348340	623402	22.34	13640	13670	13010	17730	9550	13640	13284.12	11.28	0	-47936	14480	14060	13530	13110	12580	14270	13320	220	4090	500	10090	10	1	43960757	5825	28.74	1.42	12	1.42	461.00	9330.00	16200	20220823	-18.21	10300	20230106	28.64	13950	-5.02	20230713	10300	28.64	20230106	16200	-18.21	20220823	10300	28.64	20230106	3.52	N	017960	500	219 억		4957247	N	N	592	N	00	N
97	20230714	090314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13510	-130	5	-0.95	722871910	53154	1.90	13640	13670	13510	17730	9550	13640	13599.58	11.28	0	-9389	14480	14060	13530	13110	12580	14270	13320	220	4090	500	10090	10	1	43960757	5939	29.31	1.45	12	0.12	461.00	9330.00	16200	20220823	-16.60	10300	20230106	31.17	13950	-3.15	20230713	10300	31.17	20230106	16200	-16.60	20220823	10300	31.17	20230106	3.52	N	017960	500	219 억		4957247	N	N	592	N	00	N
98	20230713	160314	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13640	580	2	4.44	37734769870	2780776	107.12	13430	13950	13000	16970	9150	13060	13569.85	11.34	0	6488	13920	13490	12820	12390	11720	13705	12605	220	3910	500	9660	10	1	43960757	5996	29.59	1.46	12	6.33	461.00	9330.00	16200	20220823	-15.80	10300	20230106	32.43	13950	-2.22	20230713	10300	32.43	20230106	16200	-15.80	20220823	10300	32.43	20230106	3.48	N	017960	500	219 억		4985556	N	N	592	N	00	N
99	20230713	150311	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13570	510	2	3.91	36844288930	2715394	104.60	13430	13950	13000	16970	9150	13060	13568.67	11.34	0	10718	13920	13490	12820	12390	11720	13705	12605	220	3910	500	9660	10	1	43960757	5965	29.44	1.45	12	6.18	461.00	9330.00	16200	20220823	-16.23	10300	20230106	31.75	13950	-2.72	20230713	10300	31.75	20230106	16200	-16.23	20220823	10300	31.75	20230106	3.48	N	017960	500	219 억		4985556	N	N	3254	N	00	N
100	20230713	140311	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13580	520	2	3.98	35002125200	2579735	99.37	13430	13950	13000	16970	9150	13060	13568.11	11.34	0	7287	13920	13490	12820	12390	11720	13705	12605	220	3910	500	9660	10	1	43960757	5970	29.46	1.46	12	5.87	461.00	9330.00	16200	20220823	-16.17	10300	20230106	31.84	13950	-2.65	20230713	10300	31.84	20230106	16200	-16.17	20220823	10300	31.84	20230106	3.48	N	017960	500	219 억		4985556	N	N	3254	N	00	N
101	20230713	130312	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13730	670	2	5.13	33330355390	2456820	94.64	13430	13950	13000	16970	9150	13060	13566.46	11.34	0	-2181	13920	13490	12820	12390	11720	13705	12605	220	3910	500	9660	10	1	43960757	6036	29.78	1.47	12	5.59	461.00	9330.00	16200	20220823	-15.25	10300	20230106	33.30	13950	-1.58	20230713	10300	33.30	20230106	16200	-15.25	20220823	10300	33.30	20230106	3.48	N	017960	500	219 억		4985556	N	N	3254	N	00	N
102	20230713	120309	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13630	570	2	4.36	31856690170	2348664	90.47	13430	13950	13000	16970	9150	13060	13563.75	11.34	0	-4487	13920	13490	12820	12390	11720	13705	12605	220	3910	500	9660	10	1	43960757	5992	29.57	1.46	12	5.34	461.00	9330.00	16200	20220823	-15.86	10300	20230106	32.33	13950	-2.29	20230713	10300	32.33	20230106	16200	-15.86	20220823	10300	32.33	20230106	3.48	N	017960	500	219 억		4985556	N	N	3254	N	00	N
103	20230713	110313	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13570	510	2	3.91	29832404310	2199205	84.71	13430	13950	13000	16970	9150	13060	13565.09	11.34	0	-23676	13920	13490	12820	12390	11720	13705	12605	220	3910	500	9660	10	1	43960757	5965	29.44	1.45	12	5.00	461.00	9330.00	16200	20220823	-16.23	10300	20230106	31.75	13950	-2.72	20230713	10300	31.75	20230106	16200	-16.23	20220823	10300	31.75	20230106	3.48	N	017960	500	219 억		4985556	N	N	3254	N	00	N
104	20230713	100312	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13810	750	2	5.74	25218372720	1862695	71.75	13430	13950	13000	16970	9150	13060	13538.65	11.34	0	-100144	13920	13490	12820	12390	11720	13705	12605	220	3910	500	9660	10	1	43960757	6071	29.96	1.48	12	4.24	461.00	9330.00	16200	20220823	-14.75	10300	20230106	34.08	13950	-1.00	20230713	10300	34.08	20230106	16200	-14.75	20220823	10300	34.08	20230106	3.48	N	017960	500	219 억		4985556	N	N	3254	N	00	N
105	20230713	090249	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13020	-40	5	-0.31	4204170290	316340	12.19	13430	13430	13020	16970	9150	13060	13290.04	11.34	0	-138990	13920	13490	12820	12390	11720	13705	12605	220	3910	500	9660	10	1	43960757	5724	28.24	1.40	12	0.72	461.00	9330.00	16200	20220823	-19.63	10300	20230106	26.41	13430	-3.05	20230713	10300	26.41	20230106	16200	-19.63	20220823	10300	26.41	20230106	3.48	N	017960	500	219 억		4985556	N	N	3254	N	00	N
106	20230712	160309	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13060	880	2	7.22	33352334490	2595101	521.17	12170	13250	12150	15830	8530	12180	12851.43	10.23	0	630952	12360	12270	12140	12050	11920	12315	12095	220	3650	500	9010	10	1	43960757	5741	28.33	1.40	12	5.90	461.00	9330.00	16200	20220823	-19.38	10300	20230106	26.80	13250	-1.43	20230712	10300	26.80	20230106	16200	-19.38	20220823	10300	26.80	20230106	3.59	N	017960	500	219 억		4499081	N	N	3254	N	00	N
107	20230712	150309	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12960	780	2	6.40	31581934620	2459037	493.85	12170	13250	12150	15830	8530	12180	12843.24	10.23	0	625033	12360	12270	12140	12050	11920	12315	12095	220	3650	500	9010	10	1	43960757	5697	28.11	1.39	12	5.59	461.00	9330.00	16200	20220823	-20.00	10300	20230106	25.83	13250	-2.19	20230712	10300	25.83	20230106	16200	-20.00	20220823	10300	25.83	20230106	3.59	N	017960	500	219 억		4499081	N	N	40720	N	00	N
108	20230712	140307	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12880	700	2	5.75	28625199320	2229677	447.79	12170	13250	12150	15830	8530	12180	12838.30	10.23	0	582583	12360	12270	12140	12050	11920	12315	12095	220	3650	500	9010	10	1	43960757	5662	27.94	1.38	12	5.07	461.00	9330.00	16200	20220823	-20.49	10300	20230106	25.05	13250	-2.79	20230712	10300	25.05	20230106	16200	-20.49	20220823	10300	25.05	20230106	3.59	N	017960	500	219 억		4499081	N	N	40720	N	00	N
109	20230712	130308	55	40.00	KOSPI		기계	N	N	N	Y	40	N	13080	900	2	7.39	25232729090	1968333	395.30	12170	13250	12150	15830	8530	12180	12819.37	10.23	0	484535	12360	12270	12140	12050	11920	12315	12095	220	3650	500	9010	10	1	43960757	5750	28.37	1.40	12	4.48	461.00	9330.00	16200	20220823	-19.26	10300	20230106	26.99	13250	-1.28	20230712	10300	26.99	20230106	16200	-19.26	20220823	10300	26.99	20230106	3.59	N	017960	500	219 억		4499081	N	N	40720	N	00	N
110	20230712	120310	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12890	710	2	5.83	17108541740	1347427	270.60	12170	12930	12150	15830	8530	12180	12697.23	10.23	0	345684	12360	12270	12140	12050	11920	12315	12095	220	3650	500	9010	10	1	43960757	5667	27.96	1.38	12	3.07	461.00	9330.00	16200	20220823	-20.43	10300	20230106	25.15	12980	-0.69	20230420	10300	25.15	20230106	16200	-20.43	20220823	10300	25.15	20230106	3.59	N	017960	500	219 억		4499081	N	N	40720	N	00	N
111	20230712	110308	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12920	740	2	6.08	14890738620	1174944	235.96	12170	12930	12150	15830	8530	12180	12673.62	10.23	0	280715	12360	12270	12140	12050	11920	12315	12095	220	3650	500	9010	10	1	43960757	5680	28.03	1.38	12	2.67	461.00	9330.00	16200	20220823	-20.25	10300	20230106	25.44	12980	-0.46	20230420	10300	25.44	20230106	16200	-20.25	20220823	10300	25.44	20230106	3.59	N	017960	500	219 억		4499081	N	N	40720	N	00	N
112	20230712	100311	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12660	480	2	3.94	9462716950	751306	150.88	12170	12780	12150	15830	8530	12180	12595.08	10.23	0	153693	12360	12270	12140	12050	11920	12315	12095	220	3650	500	9010	10	1	43960757	5565	27.46	1.36	12	1.71	461.00	9330.00	16200	20220823	-21.85	10300	20230106	22.91	12980	-2.47	20230420	10300	22.91	20230106	16200	-21.85	20220823	10300	22.91	20230106	3.59	N	017960	500	219 억		4499081	N	N	40720	N	00	N
113	20230712	090309	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12280	100	2	0.82	277398350	22683	4.56	12170	12300	12150	15830	8530	12180	12229.58	10.23	0	7765	12360	12270	12140	12050	11920	12315	12095	220	3650	500	9010	10	1	43960757	5398	26.64	1.32	12	0.05	461.00	9330.00	16200	20220823	-24.20	10300	20230106	19.22	12980	-5.39	20230420	10300	19.22	20230106	16200	-24.20	20220823	10300	19.22	20230106	3.59	N	017960	500	219 억		4499081	N	N	40720	N	00	N
114	20230711	160307	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12180	90	2	0.74	6001082910	494895	82.56	12150	12230	12010	15710	8470	12090	12126.05	10.22	0	32935	12390	12240	12100	11950	11810	12315	12025	220	3620	500	8940	10	1	43960757	5354	26.42	1.31	12	1.13	461.00	9330.00	16200	20220823	-24.81	10300	20230106	18.25	12980	-6.16	20230420	10300	18.25	20230106	16200	-24.81	20220823	10300	18.25	20230106	3.62	N	017960	500	219 억		4494185	N	N	40720	N	00	N
115	20230711	150306	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12160	70	2	0.58	5528746930	456117	76.09	12150	12230	12010	15710	8470	12090	12121.45	10.22	0	30360	12390	12240	12100	11950	11810	12315	12025	220	3620	500	8940	10	1	43960757	5346	26.38	1.30	12	1.04	461.00	9330.00	16200	20220823	-24.94	10300	20230106	18.06	12980	-6.32	20230420	10300	18.06	20230106	16200	-24.94	20220823	10300	18.06	20230106	3.62	N	017960	500	219 억		4494185	N	N	4	N	00	N
116	20230711	140305	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12100	10	2	0.08	4294509000	354115	59.07	12150	12230	12010	15710	8470	12090	12127.62	10.22	0	6276	12390	12240	12100	11950	11810	12315	12025	220	3620	500	8940	10	1	43960757	5319	26.25	1.30	12	0.81	461.00	9330.00	16200	20220823	-25.31	10300	20230106	17.48	12980	-6.78	20230420	10300	17.48	20230106	16200	-25.31	20220823	10300	17.48	20230106	3.62	N	017960	500	219 억		4494185	N	N	4	N	00	N
117	20230711	130303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12100	10	2	0.08	3792001880	312577	52.14	12150	12230	12010	15710	8470	12090	12131.64	10.22	0	4045	12390	12240	12100	11950	11810	12315	12025	220	3620	500	8940	10	1	43960757	5319	26.25	1.30	12	0.71	461.00	9330.00	16200	20220823	-25.31	10300	20230106	17.48	12980	-6.78	20230420	10300	17.48	20230106	16200	-25.31	20220823	10300	17.48	20230106	3.62	N	017960	500	219 억		4494185	N	N	4	N	00	N
118	20230711	120307	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12160	70	2	0.58	3333382040	274703	45.83	12150	12230	12010	15710	8470	12090	12134.77	10.22	0	711	12390	12240	12100	11950	11810	12315	12025	220	3620	500	8940	10	1	43960757	5346	26.38	1.30	12	0.62	461.00	9330.00	16200	20220823	-24.94	10300	20230106	18.06	12980	-6.32	20230420	10300	18.06	20230106	16200	-24.94	20220823	10300	18.06	20230106	3.62	N	017960	500	219 억		4494185	N	N	4	N	00	N
119	20230711	110309	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12130	40	2	0.33	2893891210	238553	39.80	12150	12230	12010	15710	8470	12090	12131.31	10.22	0	-7208	12390	12240	12100	11950	11810	12315	12025	220	3620	500	8940	10	1	43960757	5332	26.31	1.30	12	0.54	461.00	9330.00	16200	20220823	-25.12	10300	20230106	17.77	12980	-6.55	20230420	10300	17.77	20230106	16200	-25.12	20220823	10300	17.77	20230106	3.62	N	017960	500	219 억		4494185	N	N	4	N	00	N
120	20230711	100308	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12180	90	2	0.74	1706352560	140652	23.46	12150	12230	12010	15710	8470	12090	12132.24	10.22	0	-20528	12390	12240	12100	11950	11810	12315	12025	220	3620	500	8940	10	1	43960757	5354	26.42	1.31	12	0.32	461.00	9330.00	16200	20220823	-24.81	10300	20230106	18.25	12980	-6.16	20230420	10300	18.25	20230106	16200	-24.81	20220823	10300	18.25	20230106	3.62	N	017960	500	219 억		4494185	N	N	4	N	00	N
121	20230711	090306	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12020	-70	5	-0.58	101033770	8359	1.39	12150	12150	12010	15710	8470	12090	12086.01	10.22	0	-3769	12390	12240	12100	11950	11810	12315	12025	220	3620	500	8940	10	1	43960757	5284	26.07	1.29	12	0.02	461.00	9330.00	16200	20220823	-25.80	10300	20230106	16.70	12980	-7.40	20230420	10300	16.70	20230106	16200	-25.80	20220823	10300	16.70	20230106	3.62	N	017960	500	219 억		4494185	N	N	4	N	00	N
122	20230710	160307	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12090	110	2	0.92	7244512060	597087	98.90	11960	12250	11960	15570	8390	11980	12133.59	10.24	0	59506	12340	12160	11980	11800	11620	12250	11890	220	3590	500	8860	10	1	43960757	5315	26.23	1.30	12	1.36	461.00	9330.00	16200	20220823	-25.37	10300	20230106	17.38	12980	-6.86	20230420	10300	17.38	20230106	16200	-25.37	20220823	10300	17.38	20230106	3.59	N	017960	500	219 억		4502712	N	N	4	N	00	N
123	20230710	150305	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12120	140	2	1.17	6892015060	567944	94.08	11960	12250	11960	15570	8390	11980	12135.52	10.24	0	68582	12340	12160	11980	11800	11620	12250	11890	220	3590	500	8860	10	1	43960757	5328	26.29	1.30	12	1.29	461.00	9330.00	16200	20220823	-25.19	10300	20230106	17.67	12980	-6.63	20230420	10300	17.67	20230106	16200	-25.19	20220823	10300	17.67	20230106	3.59	N	017960	500	219 억		4502712	N	N	1050	N	00	N
124	20230710	140303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12180	200	2	1.67	6235418100	513895	85.12	11960	12250	11960	15570	8390	11980	12134.18	10.24	0	81798	12340	12160	11980	11800	11620	12250	11890	220	3590	500	8860	10	1	43960757	5354	26.42	1.31	12	1.17	461.00	9330.00	16200	20220823	-24.81	10300	20230106	18.25	12980	-6.16	20230420	10300	18.25	20230106	16200	-24.81	20220823	10300	18.25	20230106	3.59	N	017960	500	219 억		4502712	N	N	1050	N	00	N
125	20230710	130301	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12150	170	2	1.42	5632207170	464366	76.92	11960	12250	11960	15570	8390	11980	12129.39	10.24	0	80624	12340	12160	11980	11800	11620	12250	11890	220	3590	500	8860	10	1	43960757	5341	26.36	1.30	12	1.06	461.00	9330.00	16200	20220823	-25.00	10300	20230106	17.96	12980	-6.39	20230420	10300	17.96	20230106	16200	-25.00	20220823	10300	17.96	20230106	3.59	N	017960	500	219 억		4502712	N	N	1050	N	00	N
126	20230710	120306	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12130	150	2	1.25	5052882480	416686	69.02	11960	12250	11960	15570	8390	11980	12126.99	10.24	0	83824	12340	12160	11980	11800	11620	12250	11890	220	3590	500	8860	10	1	43960757	5332	26.31	1.30	12	0.95	461.00	9330.00	16200	20220823	-25.12	10300	20230106	17.77	12980	-6.55	20230420	10300	17.77	20230106	16200	-25.12	20220823	10300	17.77	20230106	3.59	N	017960	500	219 억		4502712	N	N	1050	N	00	N
127	20230710	110307	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12170	190	2	1.59	4098347900	338341	56.04	11960	12250	11960	15570	8390	11980	12113.78	10.24	0	73427	12340	12160	11980	11800	11620	12250	11890	220	3590	500	8860	10	1	43960757	5350	26.40	1.30	12	0.77	461.00	9330.00	16200	20220823	-24.88	10300	20230106	18.16	12980	-6.24	20230420	10300	18.16	20230106	16200	-24.88	20220823	10300	18.16	20230106	3.59	N	017960	500	219 억		4502712	N	N	1050	N	00	N
128	20230710	100306	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12050	70	2	0.58	2270821660	187851	31.12	11960	12170	11960	15570	8390	11980	12089.47	10.24	0	-5047	12340	12160	11980	11800	11620	12250	11890	220	3590	500	8860	10	1	43960757	5297	26.14	1.29	12	0.43	461.00	9330.00	16200	20220823	-25.62	10300	20230106	16.99	12980	-7.16	20230420	10300	16.99	20230106	16200	-25.62	20220823	10300	16.99	20230106	3.59	N	017960	500	219 억		4502712	N	N	1050	N	00	N
129	20230710	090303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12080	100	2	0.83	136331700	11365	1.88	11960	12080	11960	15570	8390	11980	11998.72	10.24	0	-425	12340	12160	11980	11800	11620	12250	11890	220	3590	500	8860	10	1	43960757	5310	26.20	1.29	12	0.03	461.00	9330.00	16200	20220823	-25.43	10300	20230106	17.28	12980	-6.93	20230420	10300	17.28	20230106	16200	-25.43	20220823	10300	17.28	20230106	3.59	N	017960	500	219 억		4502712	N	N	1050	N	00	N
130	20230707	160301	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11980	130	2	1.10	7215288770	601257	115.38	11850	12160	11800	15400	8300	11850	12000.37	10.01	0	44402	12403	12126	11913	11636	11423	12020	11530	220	3550	500	8760	10	1	43960757	5266	25.99	1.28	12	1.37	461.00	9330.00	16200	20220823	-26.05	10300	20230106	16.31	12980	-7.70	20230420	10300	16.31	20230106	16200	-26.05	20220823	10300	16.31	20230106	3.60	N	017960	500	219 억		4399034	N	N	1050	N	00	N
131	20230707	150303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11950	100	2	0.84	6891223890	574157	110.18	11850	12160	11800	15400	8300	11850	12002.33	10.01	0	36332	12403	12126	11913	11636	11423	12020	11530	220	3550	500	8760	10	1	43960757	5253	25.92	1.28	12	1.31	461.00	9330.00	16200	20220823	-26.23	10300	20230106	16.02	12980	-7.94	20230420	10300	16.02	20230106	16200	-26.23	20220823	10300	16.02	20230106	3.60	N	017960	500	219 억		4399034	N	N	44	N	00	N
132	20230707	140307	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12000	150	2	1.27	6192356680	515922	99.00	11850	12160	11800	15400	8300	11850	12002.51	10.01	0	55506	12403	12126	11913	11636	11423	12020	11530	220	3550	500	8760	10	1	43960757	5275	26.03	1.29	12	1.17	461.00	9330.00	16200	20220823	-25.93	10300	20230106	16.50	12980	-7.55	20230420	10300	16.50	20230106	16200	-25.93	20220823	10300	16.50	20230106	3.60	N	017960	500	219 억		4399034	N	N	44	N	00	N
133	20230707	130306	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12140	290	2	2.45	5397661560	449986	86.35	11850	12160	11800	15400	8300	11850	11995.18	10.01	0	71222	12403	12126	11913	11636	11423	12020	11530	220	3550	500	8760	10	1	43960757	5337	26.33	1.30	12	1.02	461.00	9330.00	16200	20220823	-25.06	10300	20230106	17.86	12980	-6.47	20230420	10300	17.86	20230106	16200	-25.06	20220823	10300	17.86	20230106	3.60	N	017960	500	219 억		4399034	N	N	44	N	00	N
134	20230707	120306	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11980	130	2	1.10	4018717490	335829	64.44	11850	12100	11800	15400	8300	11850	11966.56	10.01	0	50068	12403	12126	11913	11636	11423	12020	11530	220	3550	500	8760	10	1	43960757	5266	25.99	1.28	12	0.76	461.00	9330.00	16200	20220823	-26.05	10300	20230106	16.31	12980	-7.70	20230420	10300	16.31	20230106	16200	-26.05	20220823	10300	16.31	20230106	3.60	N	017960	500	219 억		4399034	N	N	44	N	00	N
135	20230707	110305	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12020	170	2	1.43	2631034640	220381	42.29	11850	12100	11800	15400	8300	11850	11938.57	10.01	0	11074	12403	12126	11913	11636	11423	12020	11530	220	3550	500	8760	10	1	43960757	5284	26.07	1.29	12	0.50	461.00	9330.00	16200	20220823	-25.80	10300	20230106	16.70	12980	-7.40	20230420	10300	16.70	20230106	16200	-25.80	20220823	10300	16.70	20230106	3.60	N	017960	500	219 억		4399034	N	N	44	N	00	N
136	20230707	100304	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11810	-40	5	-0.34	1420919620	119395	22.91	11850	12060	11800	15400	8300	11850	11901.00	10.01	0	-19198	12403	12126	11913	11636	11423	12020	11530	220	3550	500	8760	10	1	43960757	5192	25.62	1.27	12	0.27	461.00	9330.00	16200	20220823	-27.10	10300	20230106	14.66	12980	-9.01	20230420	10300	14.66	20230106	16200	-27.10	20220823	10300	14.66	20230106	3.60	N	017960	500	219 억		4399034	N	N	44	N	00	N
137	20230707	090303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11880	30	2	0.25	33774290	2853	0.55	11850	11880	11810	15400	8300	11850	11838.17	10.01	0	-392	12403	12126	11913	11636	11423	12020	11530	220	3550	500	8760	10	1	43960757	5223	25.77	1.27	12	0.01	461.00	9330.00	16200	20220823	-26.67	10300	20230106	15.34	12980	-8.47	20230420	10300	15.34	20230106	16200	-26.67	20220823	10300	15.34	20230106	3.60	N	017960	500	219 억		4399034	N	N	44	N	00	N
138	20230706	160302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11850	-130	5	-1.09	6203322230	518134	171.18	12050	12190	11700	15570	8390	11980	11972.45	10.15	0	-48835	12220	12100	11950	11830	11680	12025	11755	220	3590	500	8860	10	1	43960757	5209	25.70	1.27	12	1.18	461.00	9330.00	16200	20220823	-26.85	10300	20230106	15.05	12980	-8.71	20230420	10300	15.05	20230106	16200	-26.85	20220823	10300	15.05	20230106	3.64	N	017960	500	219 억		4460830	N	N	44	N	00	N
139	20230706	150304	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11850	-130	5	-1.09	5966775670	498104	164.56	12050	12190	11700	15570	8390	11980	11978.98	10.15	0	-51229	12220	12100	11950	11830	11680	12025	11755	220	3590	500	8860	10	1	43960757	5209	25.70	1.27	12	1.13	461.00	9330.00	16200	20220823	-26.85	10300	20230106	15.05	12980	-8.71	20230420	10300	15.05	20230106	16200	-26.85	20220823	10300	15.05	20230106	3.64	N	017960	500	219 억		4460830	N	N	0	N	00	N
140	20230706	140303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11880	-100	5	-0.83	5519711680	460358	152.09	12050	12190	11700	15570	8390	11980	11990.04	10.15	0	-49700	12220	12100	11950	11830	11680	12025	11755	220	3590	500	8860	10	1	43960757	5223	25.77	1.27	12	1.05	461.00	9330.00	16200	20220823	-26.67	10300	20230106	15.34	12980	-8.47	20230420	10300	15.34	20230106	16200	-26.67	20220823	10300	15.34	20230106	3.64	N	017960	500	219 억		4460830	N	N	0	N	00	N
141	20230706	130302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11880	-100	5	-0.83	4632218100	385081	127.22	12050	12190	11870	15570	8390	11980	12029.20	10.15	0	-56071	12220	12100	11950	11830	11680	12025	11755	220	3590	500	8860	10	1	43960757	5223	25.77	1.27	12	0.88	461.00	9330.00	16200	20220823	-26.67	10300	20230106	15.34	12980	-8.47	20230420	10300	15.34	20230106	16200	-26.67	20220823	10300	15.34	20230106	3.64	N	017960	500	219 억		4460830	N	N	0	N	00	N
142	20230706	120303	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11960	-20	5	-0.17	3935984390	326697	107.93	12050	12190	11930	15570	8390	11980	12047.81	10.15	0	-30500	12220	12100	11950	11830	11680	12025	11755	220	3590	500	8860	10	1	43960757	5258	25.94	1.28	12	0.74	461.00	9330.00	16200	20220823	-26.17	10300	20230106	16.12	12980	-7.86	20230420	10300	16.12	20230106	16200	-26.17	20220823	10300	16.12	20230106	3.64	N	017960	500	219 억		4460830	N	N	0	N	00	N
143	20230706	110306	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12030	50	2	0.42	3318006870	275088	90.88	12050	12190	11930	15570	8390	11980	12061.62	10.15	0	-18767	12220	12100	11950	11830	11680	12025	11755	220	3590	500	8860	10	1	43960757	5288	26.10	1.29	12	0.63	461.00	9330.00	16200	20220823	-25.74	10300	20230106	16.80	12980	-7.32	20230420	10300	16.80	20230106	16200	-25.74	20220823	10300	16.80	20230106	3.64	N	017960	500	219 억		4460830	N	N	0	N	00	N
144	20230706	100302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12030	50	2	0.42	2652400150	219759	72.60	12050	12190	11930	15570	8390	11980	12069.59	10.15	0	-9534	12220	12100	11950	11830	11680	12025	11755	220	3590	500	8860	10	1	43960757	5288	26.10	1.29	12	0.50	461.00	9330.00	16200	20220823	-25.74	10300	20230106	16.80	12980	-7.32	20230420	10300	16.80	20230106	16200	-25.74	20220823	10300	16.80	20230106	3.64	N	017960	500	219 억		4460830	N	N	0	N	00	N
145	20230706	090302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11990	10	2	0.08	210913620	17558	5.80	12050	12050	11980	15570	8390	11980	12012.39	10.15	0	-12127	12220	12100	11950	11830	11680	12025	11755	220	3590	500	8860	10	1	43960757	5271	26.01	1.29	12	0.04	461.00	9330.00	16200	20220823	-25.99	10300	20230106	16.41	12980	-7.63	20230420	10300	16.41	20230106	16200	-25.99	20220823	10300	16.41	20230106	3.64	N	017960	500	219 억		4460830	N	N	0	N	00	N
146	20230705	160302	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11980	20	2	0.17	3592498080	300782	65.77	12010	12070	11800	15540	8380	11960	11943.84	10.12	0	16740	12306	12132	11836	11662	11366	12220	11750	220	3580	500	8850	10	1	43960757	5266	25.99	1.28	12	0.68	461.00	9330.00	16200	20220823	-26.05	10300	20230106	16.31	12980	-7.70	20230420	10300	16.31	20230106	16200	-26.05	20220823	10300	16.31	20230106	3.62	N	017960	500	219 억		4448803	N	N	0	N	00	N
147	20230705	150301	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11960	0	3	0.00	3449470010	288840	63.16	12010	12070	11800	15540	8380	11960	11942.49	10.12	0	18527	12306	12132	11836	11662	11366	12220	11750	220	3580	500	8850	10	1	43960757	5258	25.94	1.28	12	0.66	461.00	9330.00	16200	20220823	-26.17	10300	20230106	16.12	12980	-7.86	20230420	10300	16.12	20230106	16200	-26.17	20220823	10300	16.12	20230106	3.62	N	017960	500	219 억		4448803	N	N	0	N	00	N
148	20230705	140259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11950	-10	5	-0.08	2972883760	248952	54.43	12010	12070	11800	15540	8380	11960	11941.59	10.12	0	20336	12306	12132	11836	11662	11366	12220	11750	220	3580	500	8850	10	1	43960757	5253	25.92	1.28	12	0.57	461.00	9330.00	16200	20220823	-26.23	10300	20230106	16.02	12980	-7.94	20230420	10300	16.02	20230106	16200	-26.23	20220823	10300	16.02	20230106	3.62	N	017960	500	219 억		4448803	N	N	0	N	00	N
149	20230705	130259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	12040	80	2	0.67	2390485610	200470	43.83	12010	12050	11800	15540	8380	11960	11924.41	10.12	0	12628	12306	12132	11836	11662	11366	12220	11750	220	3580	500	8850	10	1	43960757	5293	26.12	1.29	12	0.46	461.00	9330.00	16200	20220823	-25.68	10300	20230106	16.89	12980	-7.24	20230420	10300	16.89	20230106	16200	-25.68	20220823	10300	16.89	20230106	3.62	N	017960	500	219 억		4448803	N	N	0	N	00	N
150	20230705	120259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11860	-100	5	-0.84	1405886340	118405	25.89	12010	12010	11800	15540	8380	11960	11873.54	10.12	0	-21900	12306	12132	11836	11662	11366	12220	11750	220	3580	500	8850	10	1	43960757	5214	25.73	1.27	12	0.27	461.00	9330.00	16200	20220823	-26.79	10300	20230106	15.15	12980	-8.63	20230420	10300	15.15	20230106	16200	-26.79	20220823	10300	15.15	20230106	3.62	N	017960	500	219 억		4448803	N	N	0	N	00	N
151	20230705	110301	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11870	-90	5	-0.75	1162769920	97937	21.41	12010	12010	11800	15540	8380	11960	11872.63	10.12	0	-16571	12306	12132	11836	11662	11366	12220	11750	220	3580	500	8850	10	1	43960757	5218	25.75	1.27	12	0.22	461.00	9330.00	16200	20220823	-26.73	10300	20230106	15.24	12980	-8.55	20230420	10300	15.24	20230106	16200	-26.73	20220823	10300	15.24	20230106	3.62	N	017960	500	219 억		4448803	N	N	0	N	00	N
152	20230705	100259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11850	-110	5	-0.92	904942700	76180	16.66	12010	12010	11800	15540	8380	11960	11879.01	10.12	0	-14537	12306	12132	11836	11662	11366	12220	11750	220	3580	500	8850	10	1	43960757	5209	25.70	1.27	12	0.17	461.00	9330.00	16200	20220823	-26.85	10300	20230106	15.05	12980	-8.71	20230420	10300	15.05	20230106	16200	-26.85	20220823	10300	15.05	20230106	3.62	N	017960	500	219 억		4448803	N	N	0	N	00	N
153	20230705	090259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11910	-50	5	-0.42	102943660	8597	1.88	12010	12010	11910	15540	8380	11960	11974.37	10.12	0	-6237	12306	12132	11836	11662	11366	12220	11750	220	3580	500	8850	10	1	43960757	5236	25.84	1.28	12	0.02	461.00	9330.00	16200	20220823	-26.48	10300	20230106	15.63	12980	-8.24	20230420	10300	15.63	20230106	16200	-26.48	20220823	10300	15.63	20230106	3.62	N	017960	500	219 억		4448803	N	N	0	N	00	N
154	20230704	160259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11960	300	2	2.57	5398404490	454927	243.29	11590	12010	11540	15150	8170	11660	11866.51	9.91	0	76484	11840	11750	11690	11600	11540	11720	11570	220	3490	500	8620	10	1	43960757	5258	25.94	1.28	12	1.03	461.00	9330.00	16200	20220823	-26.17	10300	20230106	16.12	12980	-7.86	20230420	10300	16.12	20230106	16200	-26.17	20220823	10300	16.12	20230106	3.64	N	017960	500	219 억		4358224	N	N	132	N	00	N
155	20230704	150256	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11940	280	2	2.40	5129170520	432392	231.24	11590	12010	11540	15150	8170	11660	11862.33	9.91	0	83024	11840	11750	11690	11600	11540	11720	11570	220	3490	500	8620	10	1	43960757	5249	25.90	1.28	12	0.98	461.00	9330.00	16200	20220823	-26.30	10300	20230106	15.92	12980	-8.01	20230420	10300	15.92	20230106	16200	-26.30	20220823	10300	15.92	20230106	3.64	N	017960	500	219 억		4358224	N	N	132	N	00	N
156	20230704	140259	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11950	290	2	2.49	4709031860	397234	212.43	11590	12010	11540	15150	8170	11660	11854.56	9.91	0	82268	11840	11750	11690	11600	11540	11720	11570	220	3490	500	8620	10	1	43960757	5253	25.92	1.28	12	0.90	461.00	9330.00	16200	20220823	-26.23	10300	20230106	16.02	12980	-7.94	20230420	10300	16.02	20230106	16200	-26.23	20220823	10300	16.02	20230106	3.64	N	017960	500	219 억		4358224	N	N	132	N	00	N
157	20230704	130256	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11970	310	2	2.66	4079407930	344667	184.32	11590	12010	11540	15150	8170	11660	11835.81	9.91	0	79886	11840	11750	11690	11600	11540	11720	11570	220	3490	500	8620	10	1	43960757	5262	25.97	1.28	12	0.78	461.00	9330.00	16200	20220823	-26.11	10300	20230106	16.21	12980	-7.78	20230420	10300	16.21	20230106	16200	-26.11	20220823	10300	16.21	20230106	3.64	N	017960	500	219 억		4358224	N	N	132	N	00	N
158	20230704	120257	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11970	310	2	2.66	3199178050	271178	145.02	11590	11980	11540	15150	8170	11660	11797.35	9.91	0	44705	11840	11750	11690	11600	11540	11720	11570	220	3490	500	8620	10	1	43960757	5262	25.97	1.28	12	0.62	461.00	9330.00	16200	20220823	-26.11	10300	20230106	16.21	12980	-7.78	20230420	10300	16.21	20230106	16200	-26.11	20220823	10300	16.21	20230106	3.64	N	017960	500	219 억		4358224	N	N	132	N	00	N
159	20230704	110254	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11930	270	2	2.32	2177964230	185452	99.18	11590	11960	11540	15150	8170	11660	11744.10	9.91	0	25025	11840	11750	11690	11600	11540	11720	11570	220	3490	500	8620	10	1	43960757	5245	25.88	1.28	12	0.42	461.00	9330.00	16200	20220823	-26.36	10300	20230106	15.83	12980	-8.09	20230420	10300	15.83	20230106	16200	-26.36	20220823	10300	15.83	20230106	3.64	N	017960	500	219 억		4358224	N	N	132	N	00	N
160	20230704	100254	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11780	120	2	1.03	1046983150	89723	47.98	11590	11800	11540	15150	8170	11660	11669.06	9.91	0	-2858	11840	11750	11690	11600	11540	11720	11570	220	3490	500	8620	10	1	43960757	5179	25.55	1.26	12	0.20	461.00	9330.00	16200	20220823	-27.28	10300	20230106	14.37	12980	-9.24	20230420	10300	14.37	20230106	16200	-27.28	20220823	10300	14.37	20230106	3.64	N	017960	500	219 억		4358224	N	N	132	N	00	N
161	20230704	090255	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11610	-50	5	-0.43	165761170	14300	7.65	11590	11630	11590	15150	8170	11660	11591.59	9.91	0	-3080	11840	11750	11690	11600	11540	11720	11570	220	3490	500	8620	10	1	43960757	5104	25.18	1.24	12	0.03	461.00	9330.00	16200	20220823	-28.33	10300	20230106	12.72	12980	-10.55	20230420	10300	12.72	20230106	16200	-28.33	20220823	10300	12.72	20230106	3.64	N	017960	500	219 억		4358224	N	N	132	N	00	N
162	20230703	160253	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11660	10	2	0.09	2181062380	186841	103.79	11780	11780	11630	15140	8160	11650	11673.42	9.92	0	-1637	11856	11752	11616	11512	11376	11805	11565	220	3490	500	8620	10	1	43960757	5126	25.29	1.25	12	0.43	461.00	9330.00	16200	20220823	-28.02	10300	20230106	13.20	12980	-10.17	20230420	10300	13.20	20230106	16200	-28.02	20220823	10300	13.20	20230106	3.69	N	017960	500	219 억		4359463	N	N	132	N	00	N
163	20230703	150255	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11660	10	2	0.09	2021052790	173104	96.16	11780	11780	11630	15140	8160	11650	11675.43	9.92	0	-2039	11856	11752	11616	11512	11376	11805	11565	220	3490	500	8620	10	1	43960757	5126	25.29	1.25	12	0.39	461.00	9330.00	16200	20220823	-28.02	10300	20230106	13.20	12980	-10.17	20230420	10300	13.20	20230106	16200	-28.02	20220823	10300	13.20	20230106	3.69	N	017960	500	219 억		4359463	N	N	0	N	00	N
164	20230703	140254	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11660	10	2	0.09	1628039080	139385	77.43	11780	11780	11640	15140	8160	11650	11680.25	9.92	0	-5825	11856	11752	11616	11512	11376	11805	11565	220	3490	500	8620	10	1	43960757	5126	25.29	1.25	12	0.32	461.00	9330.00	16200	20220823	-28.02	10300	20230106	13.20	12980	-10.17	20230420	10300	13.20	20230106	16200	-28.02	20220823	10300	13.20	20230106	3.69	N	017960	500	219 억		4359463	N	N	0	N	00	N
165	20230703	130253	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11670	20	2	0.17	1395321660	119428	66.34	11780	11780	11640	15140	8160	11650	11683.49	9.92	0	-2852	11856	11752	11616	11512	11376	11805	11565	220	3490	500	8620	10	1	43960757	5130	25.31	1.25	12	0.27	461.00	9330.00	16200	20220823	-27.96	10300	20230106	13.30	12980	-10.09	20230420	10300	13.30	20230106	16200	-27.96	20220823	10300	13.30	20230106	3.69	N	017960	500	219 억		4359463	N	N	0	N	00	N
166	20230703	120253	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11680	30	2	0.26	1204793620	103137	57.29	11780	11780	11640	15140	8160	11650	11681.62	9.92	0	-2542	11856	11752	11616	11512	11376	11805	11565	220	3490	500	8620	10	1	43960757	5135	25.34	1.25	12	0.23	461.00	9330.00	16200	20220823	-27.90	10300	20230106	13.40	12980	-10.02	20230420	10300	13.40	20230106	16200	-27.90	20220823	10300	13.40	20230106	3.69	N	017960	500	219 억		4359463	N	N	0	N	00	N
167	20230703	110254	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11670	20	2	0.17	1067364000	91367	50.75	11780	11780	11640	15140	8160	11650	11682.31	9.92	0	-2824	11856	11752	11616	11512	11376	11805	11565	220	3490	500	8620	10	1	43960757	5130	25.31	1.25	12	0.21	461.00	9330.00	16200	20220823	-27.96	10300	20230106	13.30	12980	-10.09	20230420	10300	13.30	20230106	16200	-27.96	20220823	10300	13.30	20230106	3.69	N	017960	500	219 억		4359463	N	N	0	N	00	N
168	20230703	100250	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11680	30	2	0.26	679849530	58190	32.32	11780	11780	11640	15140	8160	11650	11683.52	9.92	0	-4591	11856	11752	11616	11512	11376	11805	11565	220	3490	500	8620	10	1	43960757	5135	25.34	1.25	12	0.13	461.00	9330.00	16200	20220823	-27.90	10300	20230106	13.40	12980	-10.02	20230420	10300	13.40	20230106	16200	-27.90	20220823	10300	13.40	20230106	3.69	N	017960	500	219 억		4359463	N	N	0	N	00	N
169	20230703	090251	55	40.00	KOSPI		기계	N	N	N	Y	40	N	11710	60	2	0.52	85974550	7330	4.07	11780	11780	11700	15140	8160	11650	11734.05	9.92	0	-3173	11856	11752	11616	11512	11376	11805	11565	220	3490	500	8620	10	1	43960757	5148	25.40	1.26	12	0.02	461.00	9330.00	16200	20220823	-27.72	10300	20230106	13.69	12980	-9.78	20230420	10300	13.69	20230106	16200	-27.72	20220823	10300	13.69	20230106	3.69	N	017960	500	219 억		4359463	N	N	0	N	00	N