KissMeData/074610/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	160633	57	100.00	KOSPI		기계	N	N	N	N		N	7480	0	3	0.00	9876500800	1336349	39.22	7490	7530	7230	9720	5240	7480	7390.42	8.27	0	-1450	8400	7940	7420	6960	6440	8170	7190	340	2240	500	4630	10	1	67961170	5083	-11.93	6.76	12	1.97	-627.00	1107.00	16300	20230418	-54.11	2740	20220829	172.99	16300	-54.11	20230418	3930	90.33	20230302	16300	-54.11	20230418	2740	172.99	20220829	0.21	N	074610	500	339 억		5617794	N	N	35	N	00	N
3	20230731	150634	57	100.00	KOSPI		기계	N	N	N	N		N	7410	-70	5	-0.94	9489263010	1284442	37.70	7490	7530	7230	9720	5240	7480	7387.81	8.27	0	-5421	8400	7940	7420	6960	6440	8170	7190	340	2240	500	4630	10	1	67961170	5036	-11.82	6.69	12	1.89	-627.00	1107.00	16300	20230418	-54.54	2740	20220829	170.44	16300	-54.54	20230418	3930	88.55	20230302	16300	-54.54	20230418	2740	170.44	20220829	0.21	N	074610	500	339 억		5617794	N	N	33	N	00	N
4	20230731	140635	57	100.00	KOSPI		기계	N	N	N	N		N	7460	-20	5	-0.27	8154201890	1105462	32.45	7490	7530	7230	9720	5240	7480	7376.23	8.27	0	19317	8400	7940	7420	6960	6440	8170	7190	340	2240	500	4630	10	1	67961170	5070	-11.90	6.74	12	1.63	-627.00	1107.00	16300	20230418	-54.23	2740	20220829	172.26	16300	-54.23	20230418	3930	89.82	20230302	16300	-54.23	20230418	2740	172.26	20220829	0.21	N	074610	500	339 억		5617794	N	N	33	N	00	N
5	20230731	130635	57	100.00	KOSPI		기계	N	N	N	N		N	7360	-120	5	-1.60	6583919050	895101	26.27	7490	7510	7230	9720	5240	7480	7355.42	8.27	0	8634	8400	7940	7420	6960	6440	8170	7190	340	2240	500	4630	10	1	67961170	5002	-11.74	6.65	12	1.32	-627.00	1107.00	16300	20230418	-54.85	2740	20220829	168.61	16300	-54.85	20230418	3930	87.28	20230302	16300	-54.85	20230418	2740	168.61	20220829	0.21	N	074610	500	339 억		5617794	N	N	33	N	00	N
6	20230731	120641	57	100.00	KOSPI		기계	N	N	N	N		N	7380	-100	5	-1.34	5711904260	776589	22.79	7490	7510	7230	9720	5240	7480	7355.02	8.27	0	7740	8400	7940	7420	6960	6440	8170	7190	340	2240	500	4630	10	1	67961170	5016	-11.77	6.67	12	1.14	-627.00	1107.00	16300	20230418	-54.72	2740	20220829	169.34	16300	-54.72	20230418	3930	87.79	20230302	16300	-54.72	20230418	2740	169.34	20220829	0.21	N	074610	500	339 억		5617794	N	N	33	N	00	N
7	20230731	110644	57	100.00	KOSPI		기계	N	N	N	N		N	7250	-230	5	-3.07	4780467080	650058	19.08	7490	7510	7230	9720	5240	7480	7353.79	8.27	0	-7252	8400	7940	7420	6960	6440	8170	7190	340	2240	500	4630	10	1	67961170	4927	-11.56	6.55	12	0.96	-627.00	1107.00	16300	20230418	-55.52	2740	20220829	164.60	16300	-55.52	20230418	3930	84.48	20230302	16300	-55.52	20230418	2740	164.60	20220829	0.21	N	074610	500	339 억		5617794	N	N	33	N	00	N
8	20230731	100640	57	100.00	KOSPI		기계	N	N	N	N		N	7360	-120	5	-1.60	3462248780	469921	13.79	7490	7510	7230	9720	5240	7480	7367.58	8.27	0	-2130	8400	7940	7420	6960	6440	8170	7190	340	2240	500	4630	10	1	67961170	5002	-11.74	6.65	12	0.69	-627.00	1107.00	16300	20230418	-54.85	2740	20220829	168.61	16300	-54.85	20230418	3930	87.28	20230302	16300	-54.85	20230418	2740	168.61	20220829	0.21	N	074610	500	339 억		5617794	N	N	33	N	00	N
9	20230731	090634	57	100.00	KOSPI		기계	N	N	N	N		N	7430	-50	5	-0.67	260842570	34863	1.02	7490	7490	7410	9720	5240	7480	7481.96	8.27	0	-21646	8400	7940	7420	6960	6440	8170	7190	340	2240	500	4630	10	1	67961170	5050	-11.85	6.71	12	0.05	-627.00	1107.00	16300	20230418	-54.42	2740	20220829	171.17	16300	-54.42	20230418	3930	89.06	20230302	16300	-54.42	20230418	2740	171.17	20220829	0.21	N	074610	500	339 억		5617794	N	N	33	N	00	N
10	20230728	160635	57	100.00	KOSPI		기계	N	N	N	N		N	7480	530	2	7.63	25331479370	3393683	164.54	6950	7880	6900	9030	4870	6950	7464.42	8.40	0	-91041	7576	7262	7096	6782	6616	7180	6700	340	2080	500	4300	10	1	67961170	5083	-11.93	6.76	12	4.99	-627.00	1107.00	16300	20230418	-54.11	2740	20220829	172.99	16300	-54.11	20230418	3930	90.33	20230302	16300	-54.11	20230418	2740	172.99	20220829	0.12	N	074610	500	339 억		5707307	N	N	33	N	00	N
11	20230728	150636	57	100.00	KOSPI		기계	N	N	N	N		N	7430	480	2	6.91	24511110260	3283445	159.20	6950	7880	6900	9030	4870	6950	7465.20	8.40	0	-115236	7576	7262	7096	6782	6616	7180	6700	340	2080	500	4300	10	1	67961170	5050	-11.85	6.71	12	4.83	-627.00	1107.00	16300	20230418	-54.42	2740	20220829	171.17	16300	-54.42	20230418	3930	89.06	20230302	16300	-54.42	20230418	2740	171.17	20220829	0.12	N	074610	500	339 억		5707307	N	N	31	N	00	N
12	20230728	140632	57	100.00	KOSPI		기계	N	N	N	N		N	7430	480	2	6.91	23053904210	3086208	149.63	6950	7880	6900	9030	4870	6950	7470.12	8.40	0	-141809	7576	7262	7096	6782	6616	7180	6700	340	2080	500	4300	10	1	67961170	5050	-11.85	6.71	12	4.54	-627.00	1107.00	16300	20230418	-54.42	2740	20220829	171.17	16300	-54.42	20230418	3930	89.06	20230302	16300	-54.42	20230418	2740	171.17	20220829	0.12	N	074610	500	339 억		5707307	N	N	31	N	00	N
13	20230728	130635	57	100.00	KOSPI		기계	N	N	N	N		N	7460	510	2	7.34	21537437190	2881636	139.71	6950	7880	6900	9030	4870	6950	7474.19	8.40	0	-161708	7576	7262	7096	6782	6616	7180	6700	340	2080	500	4300	10	1	67961170	5070	-11.90	6.74	12	4.24	-627.00	1107.00	16300	20230418	-54.23	2740	20220829	172.26	16300	-54.23	20230418	3930	89.82	20230302	16300	-54.23	20230418	2740	172.26	20220829	0.12	N	074610	500	339 억		5707307	N	N	31	N	00	N
14	20230728	120632	57	100.00	KOSPI		기계	N	N	N	N		N	7610	660	2	9.50	18452730210	2471728	119.84	6950	7880	6900	9030	4870	6950	7465.70	8.40	0	-184351	7576	7262	7096	6782	6616	7180	6700	340	2080	500	4300	10	1	67961170	5172	-12.14	6.87	12	3.64	-627.00	1107.00	16300	20230418	-53.31	2740	20220829	177.74	16300	-53.31	20230418	3930	93.64	20230302	16300	-53.31	20230418	2740	177.74	20220829	0.12	N	074610	500	339 억		5707307	N	N	31	N	00	N
15	20230728	110638	57	100.00	KOSPI		기계	N	N	N	N		N	7580	630	2	9.06	10859151070	1480131	71.76	6950	7640	6900	9030	4870	6950	7336.84	8.40	0	-6191	7576	7262	7096	6782	6616	7180	6700	340	2080	500	4300	10	1	67961170	5151	-12.09	6.85	12	2.18	-627.00	1107.00	16300	20230418	-53.50	2740	20220829	176.64	16300	-53.50	20230418	3930	92.88	20230302	16300	-53.50	20230418	2740	176.64	20220829	0.12	N	074610	500	339 억		5707307	N	N	31	N	00	N
16	20230728	100630	57	100.00	KOSPI		기계	N	N	N	N		N	7250	300	2	4.32	5604184120	775168	37.58	6950	7360	6900	9030	4870	6950	7229.95	8.40	0	84449	7576	7262	7096	6782	6616	7180	6700	340	2080	500	4300	10	1	67961170	4927	-11.56	6.55	12	1.14	-627.00	1107.00	16300	20230418	-55.52	2740	20220829	164.60	16300	-55.52	20230418	3930	84.48	20230302	16300	-55.52	20230418	2740	164.60	20220829	0.12	N	074610	500	339 억		5707307	N	N	31	N	00	N
17	20230728	090636	57	100.00	KOSPI		기계	N	N	N	N		N	7250	300	2	4.32	1190428720	167804	8.14	6950	7360	6900	9030	4870	6950	7094.92	8.40	0	6156	7576	7262	7096	6782	6616	7180	6700	340	2080	500	4300	10	1	67961170	4927	-11.56	6.55	12	0.25	-627.00	1107.00	16300	20230418	-55.52	2740	20220829	164.60	16300	-55.52	20230418	3930	84.48	20230302	16300	-55.52	20230418	2740	164.60	20220829	0.12	N	074610	500	339 억		5707307	N	N	31	N	00	N
18	20230727	160631	57	100.00	KOSPI		기계	N	N	N	N		N	6950	-170	5	-2.39	14576936210	2042755	39.53	7120	7410	6930	9250	4990	7120	7136.26	8.21	1316266	114522	8106	7612	7256	6762	6406	7435	6585	340	2130	500	4410	10	1	67961170	4723	-11.08	6.28	12	3.01	-627.00	1107.00	16300	20230418	-57.36	2740	20220829	153.65	16300	-57.36	20230418	3930	76.84	20230302	16300	-57.36	20230418	2740	153.65	20220829	0.12	N	074610	500	339 억		5579025	N	N	31	N	00	N
19	20230727	150632	57	100.00	KOSPI		기계	N	N	N	N		N	6950	-170	5	-2.39	13558232340	1896376	36.70	7120	7410	6930	9250	4990	7120	7149.55	8.21	1316266	74754	8106	7612	7256	6762	6406	7435	6585	340	2130	500	4410	10	1	67961170	4723	-11.08	6.28	12	2.79	-627.00	1107.00	16300	20230418	-57.36	2740	20220829	153.65	16300	-57.36	20230418	3930	76.84	20230302	16300	-57.36	20230418	2740	153.65	20220829	0.12	N	074610	500	339 억		5579025	N	N	18	N	00	N
20	20230727	140629	57	100.00	KOSPI		기계	N	N	N	N		N	7120	0	3	0.00	11095816200	1545419	29.91	7120	7410	7000	9250	4990	7120	7179.83	8.21	1316266	45746	8106	7612	7256	6762	6406	7435	6585	340	2130	500	4410	10	1	67961170	4839	-11.36	6.43	12	2.27	-627.00	1107.00	16300	20230418	-56.32	2740	20220829	159.85	16300	-56.32	20230418	3930	81.17	20230302	16300	-56.32	20230418	2740	159.85	20220829	0.12	N	074610	500	339 억		5579025	N	N	18	N	00	N
21	20230727	130628	57	100.00	KOSPI		기계	N	N	N	N		N	7050	-70	5	-0.98	10012686940	1393232	26.96	7120	7410	7000	9250	4990	7120	7186.68	8.21	1316266	29791	8106	7612	7256	6762	6406	7435	6585	340	2130	500	4410	10	1	67961170	4791	-11.24	6.37	12	2.05	-627.00	1107.00	16300	20230418	-56.75	2740	20220829	157.30	16300	-56.75	20230418	3930	79.39	20230302	16300	-56.75	20230418	2740	157.30	20220829	0.12	N	074610	500	339 억		5579025	N	N	18	N	00	N
22	20230727	120631	57	100.00	KOSPI		기계	N	N	N	N		N	7090	-30	5	-0.42	8594331720	1193365	23.10	7120	7410	7000	9250	4990	7120	7201.79	8.21	1316266	49801	8106	7612	7256	6762	6406	7435	6585	340	2130	500	4410	10	1	67961170	4818	-11.31	6.40	12	1.76	-627.00	1107.00	16300	20230418	-56.50	2740	20220829	158.76	16300	-56.50	20230418	3930	80.41	20230302	16300	-56.50	20230418	2740	158.76	20220829	0.12	N	074610	500	339 억		5579025	N	N	18	N	00	N
23	20230727	110632	57	100.00	KOSPI		기계	N	N	N	N		N	7250	130	2	1.83	6931991230	961286	18.60	7120	7410	7000	9250	4990	7120	7211.20	8.21	1316266	61313	8106	7612	7256	6762	6406	7435	6585	340	2130	500	4410	10	1	67961170	4927	-11.56	6.55	12	1.41	-627.00	1107.00	16300	20230418	-55.52	2740	20220829	164.60	16300	-55.52	20230418	3930	84.48	20230302	16300	-55.52	20230418	2740	164.60	20220829	0.12	N	074610	500	339 억		5579025	N	N	18	N	00	N
24	20230727	100629	57	100.00	KOSPI		기계	N	N	N	N		N	7250	130	2	1.83	5305042960	736344	14.25	7120	7410	7000	9250	4990	7120	7204.62	8.21	1316266	6775	8106	7612	7256	6762	6406	7435	6585	340	2130	500	4410	10	1	67961170	4927	-11.56	6.55	12	1.08	-627.00	1107.00	16300	20230418	-55.52	2740	20220829	164.60	16300	-55.52	20230418	3930	84.48	20230302	16300	-55.52	20230418	2740	164.60	20220829	0.12	N	074610	500	339 억		5579025	N	N	18	N	00	N
25	20230727	090628	57	100.00	KOSPI		기계	N	N	N	N		N	7090	-30	5	-0.42	1073021740	151226	2.93	7120	7260	7000	9250	4990	7120	7095.42	8.21	1316266	11536	8106	7612	7256	6762	6406	7435	6585	340	2130	500	4410	10	1	67961170	4818	-11.31	6.40	12	0.22	-627.00	1107.00	16300	20230418	-56.50	2740	20220829	158.76	16300	-56.50	20230418	3930	80.41	20230302	16300	-56.50	20230418	2740	158.76	20220829	0.12	N	074610	500	339 억		5579025	N	N	18	N	00	N
26	20230726	160627	57	100.00	KOSPI		기계	N	N	N	N		N	7120	-660	5	-8.48	36959705960	5120596	255.57	7750	7750	6900	10110	5450	7780	7217.95	6.27	0	1346754	8206	7992	7796	7582	7386	7895	7485	340	2330	500	4820	10	1	67961170	4839	-11.36	6.43	12	7.53	-627.00	1107.00	16300	20230418	-56.32	2740	20220829	159.85	16300	-56.32	20230418	3930	81.17	20230302	16300	-56.32	20230418	2740	159.85	20220829	0.13	N	074610	500	339 억		4262759	N	N	18	N	00	N
27	20230726	150631	57	100.00	KOSPI		기계	N	N	N	N		N	7050	-730	5	-9.38	35494933010	4913140	245.22	7750	7750	6900	10110	5450	7780	7224.49	6.27	0	1310526	8206	7992	7796	7582	7386	7895	7485	340	2330	500	4820	10	1	67961170	4791	-11.24	6.37	12	7.23	-627.00	1107.00	16300	20230418	-56.75	2740	20220829	157.30	16300	-56.75	20230418	3930	79.39	20230302	16300	-56.75	20230418	2740	157.30	20220829	0.13	N	074610	500	339 억		4262759	N	N	9	N	00	N
28	20230726	140627	57	100.00	KOSPI		기계	N	N	N	N		N	6990	-790	5	-10.15	31287094610	4316149	215.42	7750	7750	6900	10110	5450	7780	7248.84	6.27	0	1319814	8206	7992	7796	7582	7386	7895	7485	340	2330	500	4820	10	1	67961170	4750	-11.15	6.31	12	6.35	-627.00	1107.00	16300	20230418	-57.12	2740	20220829	155.11	16300	-57.12	20230418	3930	77.86	20230302	16300	-57.12	20230418	2740	155.11	20220829	0.13	N	074610	500	339 억		4262759	N	N	9	N	00	N
29	20230726	130626	57	100.00	KOSPI		기계	N	N	N	N		N	7180	-600	5	-7.71	24735484290	3387214	169.06	7750	7750	7050	10110	5450	7780	7302.60	6.27	0	1120737	8206	7992	7796	7582	7386	7895	7485	340	2330	500	4820	10	1	67961170	4880	-11.45	6.49	12	4.98	-627.00	1107.00	16300	20230418	-55.95	2740	20220829	162.04	16300	-55.95	20230418	3930	82.70	20230302	16300	-55.95	20230418	2740	162.04	20220829	0.13	N	074610	500	339 억		4262759	N	N	9	N	00	N
30	20230726	120627	57	100.00	KOSPI		기계	N	N	N	N		N	7230	-550	5	-7.07	21842432970	2985263	149.00	7750	7750	7050	10110	5450	7780	7316.75	6.27	0	1049743	8206	7992	7796	7582	7386	7895	7485	340	2330	500	4820	10	1	67961170	4914	-11.53	6.53	12	4.39	-627.00	1107.00	16300	20230418	-55.64	2740	20220829	163.87	16300	-55.64	20230418	3930	83.97	20230302	16300	-55.64	20230418	2740	163.87	20220829	0.13	N	074610	500	339 억		4262759	N	N	9	N	00	N
31	20230726	110623	57	100.00	KOSPI		기계	N	N	N	N		N	7120	-660	5	-8.48	18296577640	2494667	124.51	7750	7750	7050	10110	5450	7780	7334.28	6.27	0	884222	8206	7992	7796	7582	7386	7895	7485	340	2330	500	4820	10	1	67961170	4839	-11.36	6.43	12	3.67	-627.00	1107.00	16300	20230418	-56.32	2740	20220829	159.85	16300	-56.32	20230418	3930	81.17	20230302	16300	-56.32	20230418	2740	159.85	20220829	0.13	N	074610	500	339 억		4262759	N	N	9	N	00	N
32	20230726	100628	57	100.00	KOSPI		기계	N	N	N	N		N	7320	-460	5	-5.91	10508966410	1409419	70.34	7750	7750	7250	10110	5450	7780	7456.24	6.27	0	491657	8206	7992	7796	7582	7386	7895	7485	340	2330	500	4820	10	1	67961170	4975	-11.67	6.61	12	2.07	-627.00	1107.00	16300	20230418	-55.09	2740	20220829	167.15	16300	-55.09	20230418	3930	86.26	20230302	16300	-55.09	20230418	2740	167.15	20220829	0.13	N	074610	500	339 억		4262759	N	N	9	N	00	N
33	20230726	090623	57	100.00	KOSPI		기계	N	N	N	N		N	7510	-270	5	-3.47	1553162700	205059	10.23	7750	7750	7500	10110	5450	7780	7574.22	6.27	0	43470	8206	7992	7796	7582	7386	7895	7485	340	2330	500	4820	10	1	67961170	5104	-11.98	6.78	12	0.30	-627.00	1107.00	16300	20230418	-53.93	2740	20220829	174.09	16300	-53.93	20230418	3930	91.09	20230302	16300	-53.93	20230418	2740	174.09	20220829	0.13	N	074610	500	339 억		4262759	N	N	9	N	00	N
34	20230725	160622	57	100.00	KOSPI		기계	N	N	N	N		N	7780	-240	5	-2.99	15520820570	1983236	54.93	8010	8010	7600	10420	5620	8020	7826.01	5.75	0	346410	8506	8262	7906	7662	7306	8385	7785	340	2400	500	4970	10	1	67961170	5287	-12.41	7.03	12	2.92	-627.00	1107.00	16300	20230418	-52.27	2740	20220829	183.94	16300	-52.27	20230418	3930	97.96	20230302	16300	-52.27	20230418	2740	183.94	20220829	0.15	N	074610	500	339 억		3904590	N	N	9	N	00	N
35	20230725	150616	57	100.00	KOSPI		기계	N	N	N	N		N	7820	-200	5	-2.49	14711209720	1879294	52.05	8010	8010	7600	10420	5620	8020	7828.00	5.75	0	328955	8506	8262	7906	7662	7306	8385	7785	340	2400	500	4970	10	1	67961170	5315	-12.47	7.06	12	2.77	-627.00	1107.00	16300	20230418	-52.02	2740	20220829	185.40	16300	-52.02	20230418	3930	98.98	20230302	16300	-52.02	20230418	2740	185.40	20220829	0.15	N	074610	500	339 억		3904590	N	N	0	N	00	N
36	20230725	140617	57	100.00	KOSPI		기계	N	N	N	N		N	7810	-210	5	-2.62	13043427020	1666421	46.15	8010	8010	7600	10420	5620	8020	7827.15	5.75	0	265982	8506	8262	7906	7662	7306	8385	7785	340	2400	500	4970	10	1	67961170	5308	-12.46	7.06	12	2.45	-627.00	1107.00	16300	20230418	-52.09	2740	20220829	185.04	16300	-52.09	20230418	3930	98.73	20230302	16300	-52.09	20230418	2740	185.04	20220829	0.15	N	074610	500	339 억		3904590	N	N	0	N	00	N
37	20230725	130623	57	100.00	KOSPI		기계	N	N	N	N		N	7920	-100	5	-1.25	11704586500	1495904	41.43	8010	8010	7600	10420	5620	8020	7824.35	5.75	0	277465	8506	8262	7906	7662	7306	8385	7785	340	2400	500	4970	10	1	67961170	5383	-12.63	7.15	12	2.20	-627.00	1107.00	16300	20230418	-51.41	2740	20220829	189.05	16300	-51.41	20230418	3930	101.53	20230302	16300	-51.41	20230418	2740	189.05	20220829	0.15	N	074610	500	339 억		3904590	N	N	0	N	00	N
38	20230725	120622	57	100.00	KOSPI		기계	N	N	N	N		N	7870	-150	5	-1.87	9969325370	1276359	35.35	8010	8010	7600	10420	5620	8020	7810.66	5.75	0	239876	8506	8262	7906	7662	7306	8385	7785	340	2400	500	4970	10	1	67961170	5349	-12.55	7.11	12	1.88	-627.00	1107.00	16300	20230418	-51.72	2740	20220829	187.23	16300	-51.72	20230418	3930	100.25	20230302	16300	-51.72	20230418	2740	187.23	20220829	0.15	N	074610	500	339 억		3904590	N	N	0	N	00	N
39	20230725	110620	57	100.00	KOSPI		기계	N	N	N	N		N	7840	-180	5	-2.24	8761927600	1122584	31.09	8010	8010	7600	10420	5620	8020	7805.04	5.75	0	193603	8506	8262	7906	7662	7306	8385	7785	340	2400	500	4970	10	1	67961170	5328	-12.50	7.08	12	1.65	-627.00	1107.00	16300	20230418	-51.90	2740	20220829	186.13	16300	-51.90	20230418	3930	99.49	20230302	16300	-51.90	20230418	2740	186.13	20220829	0.15	N	074610	500	339 억		3904590	N	N	0	N	00	N
40	20230725	100620	57	100.00	KOSPI		기계	N	N	N	N		N	7850	-170	5	-2.12	6842714610	878115	24.32	8010	8010	7600	10420	5620	8020	7792.36	5.75	0	104086	8506	8262	7906	7662	7306	8385	7785	340	2400	500	4970	10	1	67961170	5335	-12.52	7.09	12	1.29	-627.00	1107.00	16300	20230418	-51.84	2740	20220829	186.50	16300	-51.84	20230418	3930	99.75	20230302	16300	-51.84	20230418	2740	186.50	20220829	0.15	N	074610	500	339 억		3904590	N	N	0	N	00	N
41	20230725	090618	57	100.00	KOSPI		기계	N	N	N	N		N	7820	-200	5	-2.49	1518721620	192313	5.33	8010	8010	7790	10420	5620	8020	7896.78	5.75	0	7473	8506	8262	7906	7662	7306	8385	7785	340	2400	500	4970	10	1	67961170	5315	-12.47	7.06	12	0.28	-627.00	1107.00	16300	20230418	-52.02	2740	20220829	185.40	16300	-52.02	20230418	3930	98.98	20230302	16300	-52.02	20230418	2740	185.40	20220829	0.15	N	074610	500	339 억		3904590	N	N	0	N	00	N
42	20230724	160622	57	100.00	KOSPI		기계	N	N	N	N		N	8020	320	2	4.16	28077656430	3582237	65.43	7700	8150	7550	10010	5390	7700	7837.86	5.40	0	365106	9226	8462	7936	7172	6646	8200	6910	327	2310	500	4770	10	1	65437459	5248	-12.79	7.24	12	5.47	-627.00	1107.00	16300	20230418	-50.80	2740	20220829	192.70	16300	-50.80	20230418	3930	104.07	20230302	16300	-50.80	20230418	2740	192.70	20220829	0.17	N	074610	500	327 억		3531802	N	N	0	N	00	N
43	20230724	150618	57	100.00	KOSPI		기계	N	N	N	N		N	8010	310	2	4.03	26939173850	3440163	62.83	7700	8150	7550	10010	5390	7700	7830.79	5.40	0	368450	9226	8462	7936	7172	6646	8200	6910	327	2310	500	4770	10	1	65437459	5242	-12.78	7.24	12	5.26	-627.00	1107.00	16300	20230418	-50.86	2740	20220829	192.34	16300	-50.86	20230418	3930	103.82	20230302	16300	-50.86	20230418	2740	192.34	20220829	0.17	N	074610	500	327 억		3531802	N	N	0	N	00	N
44	20230724	140616	57	100.00	KOSPI		기계	N	N	N	N		N	7940	240	2	3.12	25024141900	3199372	58.43	7700	8150	7550	10010	5390	7700	7821.58	5.40	0	305624	9226	8462	7936	7172	6646	8200	6910	327	2310	500	4770	10	1	65437459	5196	-12.66	7.17	12	4.89	-627.00	1107.00	16300	20230418	-51.29	2740	20220829	189.78	16300	-51.29	20230418	3930	102.04	20230302	16300	-51.29	20230418	2740	189.78	20220829	0.17	N	074610	500	327 억		3531802	N	N	0	N	00	N
45	20230724	130616	57	100.00	KOSPI		기계	N	N	N	N		N	7860	160	2	2.08	18987820890	2442863	44.62	7700	7910	7550	10010	5390	7700	7772.78	5.40	0	335511	9226	8462	7936	7172	6646	8200	6910	327	2310	500	4770	10	1	65437459	5143	-12.54	7.10	12	3.73	-627.00	1107.00	16300	20230418	-51.78	2740	20220829	186.86	16300	-51.78	20230418	3930	100.00	20230302	16300	-51.78	20230418	2740	186.86	20220829	0.17	N	074610	500	327 억		3531802	N	N	0	N	00	N
46	20230724	120617	57	100.00	KOSPI		기계	N	N	N	N		N	7810	110	2	1.43	16854286940	2169684	39.63	7700	7910	7550	10010	5390	7700	7768.09	5.40	0	289138	9226	8462	7936	7172	6646	8200	6910	327	2310	500	4770	10	1	65437459	5111	-12.46	7.06	12	3.32	-627.00	1107.00	16300	20230418	-52.09	2740	20220829	185.04	16300	-52.09	20230418	3930	98.73	20230302	16300	-52.09	20230418	2740	185.04	20220829	0.17	N	074610	500	327 억		3531802	N	N	0	N	00	N
47	20230724	110621	57	100.00	KOSPI		기계	N	N	N	N		N	7800	100	2	1.30	13957793260	1797949	32.84	7700	7910	7550	10010	5390	7700	7763.18	5.40	0	202060	9226	8462	7936	7172	6646	8200	6910	327	2310	500	4770	10	1	65437459	5104	-12.44	7.05	12	2.75	-627.00	1107.00	16300	20230418	-52.15	2740	20220829	184.67	16300	-52.15	20230418	3930	98.47	20230302	16300	-52.15	20230418	2740	184.67	20220829	0.17	N	074610	500	327 억		3531802	N	N	0	N	00	N
48	20230724	100615	57	100.00	KOSPI		기계	N	N	N	N		N	7760	60	2	0.78	10188000950	1315552	24.03	7700	7890	7550	10010	5390	7700	7744.28	5.40	0	152334	9226	8462	7936	7172	6646	8200	6910	327	2310	500	4770	10	1	65437459	5078	-12.38	7.01	12	2.01	-627.00	1107.00	16300	20230418	-52.39	2740	20220829	183.21	16300	-52.39	20230418	3930	97.46	20230302	16300	-52.39	20230418	2740	183.21	20220829	0.17	N	074610	500	327 억		3531802	N	N	0	N	00	N
49	20230724	090618	57	100.00	KOSPI		기계	N	N	N	N		N	7800	100	2	1.30	1922493110	248989	4.55	7700	7890	7550	10010	5390	7700	7721.21	5.40	0	-239	9226	8462	7936	7172	6646	8200	6910	327	2310	500	4770	10	1	65437459	5104	-12.44	7.05	12	0.38	-627.00	1107.00	16300	20230418	-52.15	2740	20220829	184.67	16300	-52.15	20230418	3930	98.47	20230302	16300	-52.15	20230418	2740	184.67	20220829	0.17	N	074610	500	327 억		3531802	N	N	0	N	00	N
50	20230721	160612	57	100.00	KOSPI		기계	N	N	N	N		N	7700	-1170	5	-13.19	43280373170	5387767	383.89	8700	8700	7410	11530	6210	8870	8034.18	5.16	0	141070	9250	9060	8960	8770	8670	9010	8720	327	2660	500	5490	10	1	65437459	5039	-12.28	6.96	12	8.23	-627.00	1107.00	16300	20230418	-52.76	2740	20220829	181.02	16300	-52.76	20230418	3930	95.93	20230302	16300	-52.76	20230418	2740	181.02	20220829	0.14	N	074610	500	327 억		3374957	N	N	18	N	00	N
51	20230721	150615	57	100.00	KOSPI		기계	N	N	N	N		N	7770	-1100	5	-12.40	40321796240	5003986	356.54	8700	8700	7410	11530	6210	8870	8057.91	5.16	0	185701	9250	9060	8960	8770	8670	9010	8720	327	2660	500	5490	10	1	65437459	5084	-12.39	7.02	12	7.65	-627.00	1107.00	16300	20230418	-52.33	2740	20220829	183.58	16300	-52.33	20230418	3930	97.71	20230302	16300	-52.33	20230418	2740	183.58	20220829	0.14	N	074610	500	327 억		3374957	N	N	18	N	00	N
52	20230721	140611	57	100.00	KOSPI		기계	N	N	N	N		N	7980	-890	5	-10.03	29313396230	3589900	255.79	8700	8700	7840	11530	6210	8870	8165.49	5.16	0	112249	9250	9060	8960	8770	8670	9010	8720	327	2660	500	5490	10	1	65437459	5222	-12.73	7.21	12	5.49	-627.00	1107.00	16300	20230418	-51.04	2740	20220829	191.24	16300	-51.04	20230418	3930	103.05	20230302	16300	-51.04	20230418	2740	191.24	20220829	0.14	N	074610	500	327 억		3374957	N	N	18	N	00	N
53	20230721	130613	57	100.00	KOSPI		기계	N	N	N	N		N	8050	-820	5	-9.24	25157496860	3071087	218.82	8700	8700	7840	11530	6210	8870	8191.69	5.16	0	79706	9250	9060	8960	8770	8670	9010	8720	327	2660	500	5490	10	1	65437459	5268	-12.84	7.27	12	4.69	-627.00	1107.00	16300	20230418	-50.61	2740	20220829	193.80	16300	-50.61	20230418	3930	104.83	20230302	16300	-50.61	20230418	2740	193.80	20220829	0.14	N	074610	500	327 억		3374957	N	N	18	N	00	N
54	20230721	120620	57	100.00	KOSPI		기계	N	N	N	N		N	8170	-700	5	-7.89	22143321960	2698843	192.30	8700	8700	7840	11530	6210	8870	8204.71	5.16	0	136086	9250	9060	8960	8770	8670	9010	8720	327	2660	500	5490	10	1	65437459	5346	-13.03	7.38	12	4.12	-627.00	1107.00	16300	20230418	-49.88	2740	20220829	198.18	16300	-49.88	20230418	3930	107.89	20230302	16300	-49.88	20230418	2740	198.18	20220829	0.14	N	074610	500	327 억		3374957	N	N	18	N	00	N
55	20230721	110617	57	100.00	KOSPI		기계	N	N	N	N		N	8160	-710	5	-8.00	19672213050	2397315	170.81	8700	8700	7840	11530	6210	8870	8205.90	5.16	0	107368	9250	9060	8960	8770	8670	9010	8720	327	2660	500	5490	10	1	65437459	5340	-13.01	7.37	12	3.66	-627.00	1107.00	16300	20230418	-49.94	2740	20220829	197.81	16300	-49.94	20230418	3930	107.63	20230302	16300	-49.94	20230418	2740	197.81	20220829	0.14	N	074610	500	327 억		3374957	N	N	18	N	00	N
56	20230721	100616	57	100.00	KOSPI		기계	N	N	N	N		N	8120	-750	5	-8.46	14119903490	1711133	121.92	8700	8700	7840	11530	6210	8870	8251.73	5.16	0	50662	9250	9060	8960	8770	8670	9010	8720	327	2660	500	5490	10	1	65437459	5314	-12.95	7.34	12	2.61	-627.00	1107.00	16300	20230418	-50.18	2740	20220829	196.35	16300	-50.18	20230418	3930	106.62	20230302	16300	-50.18	20230418	2740	196.35	20220829	0.14	N	074610	500	327 억		3374957	N	N	18	N	00	N
57	20230721	090616	57	100.00	KOSPI		기계	N	N	N	N		N	8360	-510	5	-5.75	3249612810	380936	27.14	8700	8700	8310	11530	6210	8870	8530.47	5.16	0	44676	9250	9060	8960	8770	8670	9010	8720	327	2660	500	5490	10	1	65437459	5471	-13.33	7.55	12	0.58	-627.00	1107.00	16300	20230418	-48.71	2740	20220829	205.11	16300	-48.71	20230418	3930	112.72	20230302	16300	-48.71	20230418	2740	205.11	20220829	0.14	N	074610	500	327 억		3374957	N	N	18	N	00	N
58	20230720	160611	57	100.00	KOSPI		기계	N	N	N	N		N	8870	-150	5	-1.66	12366172310	1385388	37.25	9080	9150	8860	11720	6320	9020	8926.20	5.27	0	-77190	9926	9472	9086	8632	8246	9700	8860	327	2700	500	5590	10	1	65437459	5804	-14.15	8.01	12	2.12	-627.00	1107.00	16300	20230418	-45.58	2740	20220829	223.72	16300	-45.58	20230418	3930	125.70	20230302	16300	-45.58	20230418	2740	223.72	20220829	0.13	N	074610	500	327 억		3451206	N	N	18	N	00	N
59	20230720	150611	57	100.00	KOSPI		기계	N	N	N	N		N	8870	-150	5	-1.66	11526934340	1290867	34.70	9080	9150	8860	11720	6320	9020	8929.57	5.27	0	-73583	9926	9472	9086	8632	8246	9700	8860	327	2700	500	5590	10	1	65437459	5804	-14.15	8.01	12	1.97	-627.00	1107.00	16300	20230418	-45.58	2740	20220829	223.72	16300	-45.58	20230418	3930	125.70	20230302	16300	-45.58	20230418	2740	223.72	20220829	0.13	N	074610	500	327 억		3451206	N	N	28	N	00	N
60	20230720	140609	57	100.00	KOSPI		기계	N	N	N	N		N	8920	-100	5	-1.11	10096256780	1129805	30.37	9080	9150	8860	11720	6320	9020	8936.25	5.27	0	-68663	9926	9472	9086	8632	8246	9700	8860	327	2700	500	5590	10	1	65437459	5837	-14.23	8.06	12	1.73	-627.00	1107.00	16300	20230418	-45.28	2740	20220829	225.55	16300	-45.28	20230418	3930	126.97	20230302	16300	-45.28	20230418	2740	225.55	20220829	0.13	N	074610	500	327 억		3451206	N	N	28	N	00	N
61	20230720	130609	57	100.00	KOSPI		기계	N	N	N	N		N	8920	-100	5	-1.11	8903570110	995720	26.77	9080	9150	8860	11720	6320	9020	8941.81	5.27	0	-45915	9926	9472	9086	8632	8246	9700	8860	327	2700	500	5590	10	1	65437459	5837	-14.23	8.06	12	1.52	-627.00	1107.00	16300	20230418	-45.28	2740	20220829	225.55	16300	-45.28	20230418	3930	126.97	20230302	16300	-45.28	20230418	2740	225.55	20220829	0.13	N	074610	500	327 억		3451206	N	N	28	N	00	N
62	20230720	120615	57	100.00	KOSPI		기계	N	N	N	N		N	8900	-120	5	-1.33	8078088800	903161	24.28	9080	9150	8860	11720	6320	9020	8944.20	5.27	0	-45627	9926	9472	9086	8632	8246	9700	8860	327	2700	500	5590	10	1	65437459	5824	-14.19	8.04	12	1.38	-627.00	1107.00	16300	20230418	-45.40	2740	20220829	224.82	16300	-45.40	20230418	3930	126.46	20230302	16300	-45.40	20230418	2740	224.82	20220829	0.13	N	074610	500	327 억		3451206	N	N	28	N	00	N
63	20230720	110613	57	100.00	KOSPI		기계	N	N	N	N		N	8910	-110	5	-1.22	7072282720	790063	21.24	9080	9150	8860	11720	6320	9020	8951.50	5.27	0	-38876	9926	9472	9086	8632	8246	9700	8860	327	2700	500	5590	10	1	65437459	5830	-14.21	8.05	12	1.21	-627.00	1107.00	16300	20230418	-45.34	2740	20220829	225.18	16300	-45.34	20230418	3930	126.72	20230302	16300	-45.34	20230418	2740	225.18	20220829	0.13	N	074610	500	327 억		3451206	N	N	28	N	00	N
64	20230720	100607	57	100.00	KOSPI		기계	N	N	N	N		N	8880	-140	5	-1.55	5109777240	569444	15.31	9080	9150	8870	11720	6320	9020	8973.24	5.27	0	-81972	9926	9472	9086	8632	8246	9700	8860	327	2700	500	5590	10	1	65437459	5811	-14.16	8.02	12	0.87	-627.00	1107.00	16300	20230418	-45.52	2740	20220829	224.09	16300	-45.52	20230418	3930	125.95	20230302	16300	-45.52	20230418	2740	224.09	20220829	0.13	N	074610	500	327 억		3451206	N	N	28	N	00	N
65	20230720	090607	57	100.00	KOSPI		기계	N	N	N	N		N	9040	20	2	0.22	1042045360	114971	3.09	9080	9150	9000	11720	6320	9020	9063.72	5.27	0	-60589	9926	9472	9086	8632	8246	9700	8860	327	2700	500	5590	10	1	65437459	5916	-14.42	8.17	12	0.18	-627.00	1107.00	16300	20230418	-44.54	2740	20220829	229.93	16300	-44.54	20230418	3930	130.03	20230302	16300	-44.54	20230418	2740	229.93	20220829	0.13	N	074610	500	327 억		3451206	N	N	28	N	00	N
66	20230719	160619	57	100.00	KOSPI		기계	N	N	N	N		N	9020	40	2	0.45	34012532550	3693413	289.60	8720	9540	8700	11670	6290	8980	9209.00	4.62	0	310155	9360	9170	9070	8880	8780	9120	8830	327	2690	500	5560	10	1	65437459	5902	-14.39	8.15	12	5.64	-627.00	1107.00	16300	20230418	-44.66	2740	20220829	229.20	16300	-44.66	20230418	3930	129.52	20230302	16300	-44.66	20230418	2740	229.20	20220829	0.14	N	074610	500	327 억		3023431	N	N	28	N	00	N
67	20230719	150619	57	100.00	KOSPI		기계	N	N	N	N		N	9060	80	2	0.89	33250000640	3608992	282.98	8720	9540	8700	11670	6290	8980	9213.10	4.62	0	315362	9360	9170	9070	8880	8780	9120	8830	327	2690	500	5560	10	1	65437459	5929	-14.45	8.18	12	5.52	-627.00	1107.00	16300	20230418	-44.42	2740	20220829	230.66	16300	-44.42	20230418	3930	130.53	20230302	16300	-44.42	20230418	2740	230.66	20220829	0.14	N	074610	500	327 억		3023431	N	N	49	N	00	N
68	20230719	140619	57	100.00	KOSPI		기계	N	N	N	N		N	9050	70	2	0.78	32013924980	3472242	272.26	8720	9540	8700	11670	6290	8980	9219.96	4.62	0	333009	9360	9170	9070	8880	8780	9120	8830	327	2690	500	5560	10	1	65437459	5922	-14.43	8.18	12	5.31	-627.00	1107.00	16300	20230418	-44.48	2740	20220829	230.29	16300	-44.48	20230418	3930	130.28	20230302	16300	-44.48	20230418	2740	230.29	20220829	0.14	N	074610	500	327 억		3023431	N	N	49	N	00	N
69	20230719	130613	57	100.00	KOSPI		기계	N	N	N	N		N	9050	70	2	0.78	30440223950	3298190	258.61	8720	9540	8700	11670	6290	8980	9229.38	4.62	0	337964	9360	9170	9070	8880	8780	9120	8830	327	2690	500	5560	10	1	65437459	5922	-14.43	8.18	12	5.04	-627.00	1107.00	16300	20230418	-44.48	2740	20220829	230.29	16300	-44.48	20230418	3930	130.28	20230302	16300	-44.48	20230418	2740	230.29	20220829	0.14	N	074610	500	327 억		3023431	N	N	49	N	00	N
70	20230719	120619	57	100.00	KOSPI		기계	N	N	N	N		N	9280	300	2	3.34	27762135990	3005542	235.67	8720	9540	8700	11670	6290	8980	9236.99	4.62	0	367507	9360	9170	9070	8880	8780	9120	8830	327	2690	500	5560	10	1	65437459	6073	-14.80	8.38	12	4.59	-627.00	1107.00	16300	20230418	-43.07	2740	20220829	238.69	16300	-43.07	20230418	3930	136.13	20230302	16300	-43.07	20230418	2740	238.69	20220829	0.14	N	074610	500	327 억		3023431	N	N	49	N	00	N
71	20230719	110620	57	100.00	KOSPI		기계	N	N	N	N		N	9330	350	2	3.90	24047332520	2604751	204.24	8720	9540	8700	11670	6290	8980	9232.11	4.62	0	320016	9360	9170	9070	8880	8780	9120	8830	327	2690	500	5560	10	1	65437459	6105	-14.88	8.43	12	3.98	-627.00	1107.00	16300	20230418	-42.76	2740	20220829	240.51	16300	-42.76	20230418	3930	137.40	20230302	16300	-42.76	20230418	2740	240.51	20220829	0.14	N	074610	500	327 억		3023431	N	N	49	N	00	N
72	20230719	100615	57	100.00	KOSPI		기계	N	N	N	N		N	9230	250	2	2.78	17882424140	1944148	152.44	8720	9540	8700	11670	6290	8980	9198.08	4.62	0	208463	9360	9170	9070	8880	8780	9120	8830	327	2690	500	5560	10	1	65437459	6040	-14.72	8.34	12	2.97	-627.00	1107.00	16300	20230418	-43.37	2740	20220829	236.86	16300	-43.37	20230418	3930	134.86	20230302	16300	-43.37	20230418	2740	236.86	20220829	0.14	N	074610	500	327 억		3023431	N	N	49	N	00	N
73	20230719	090614	57	100.00	KOSPI		기계	N	N	N	N		N	8960	-20	5	-0.22	2006632320	227291	17.82	8720	9050	8700	11670	6290	8980	8828.44	4.62	0	63651	9360	9170	9070	8880	8780	9120	8830	327	2690	500	5560	10	1	65437459	5863	-14.29	8.09	12	0.35	-627.00	1107.00	16300	20230418	-45.03	2740	20220829	227.01	16300	-45.03	20230418	3930	127.99	20230302	16300	-45.03	20230418	2740	227.01	20220829	0.14	N	074610	500	327 억		3023431	N	N	49	N	00	N
74	20230718	160614	57	100.00	KOSPI		기계	N	N	N	N		N	8980	-200	5	-2.18	10662657130	1180620	78.02	9150	9260	8970	11930	6430	9180	9031.29	4.72	0	-61604	9546	9362	9096	8912	8646	9455	9005	327	2750	500	5690	10	1	65437459	5876	-14.32	8.11	12	1.80	-627.00	1107.00	16300	20230418	-44.91	2740	20220829	227.74	16300	-44.91	20230418	3930	128.50	20230302	16300	-44.91	20230418	2740	227.74	20220829	0.13	N	074610	500	327 억		3090770	N	N	49	N	00	N
75	20230718	150614	57	100.00	KOSPI		기계	N	N	N	N		N	8990	-190	5	-2.07	10082348290	1116003	73.75	9150	9260	8970	11930	6430	9180	9034.16	4.72	0	-63920	9546	9362	9096	8912	8646	9455	9005	327	2750	500	5690	10	1	65437459	5883	-14.34	8.12	12	1.71	-627.00	1107.00	16300	20230418	-44.85	2740	20220829	228.10	16300	-44.85	20230418	3930	128.75	20230302	16300	-44.85	20230418	2740	228.10	20220829	0.13	N	074610	500	327 억		3090770	N	N	47	N	00	N
76	20230718	140611	57	100.00	KOSPI		기계	N	N	N	N		N	9000	-180	5	-1.96	8879124780	982174	64.91	9150	9260	8980	11930	6430	9180	9040.08	4.72	0	-70665	9546	9362	9096	8912	8646	9455	9005	327	2750	500	5690	10	1	65437459	5889	-14.35	8.13	12	1.50	-627.00	1107.00	16300	20230418	-44.79	2740	20220829	228.47	16300	-44.79	20230418	3930	129.01	20230302	16300	-44.79	20230418	2740	228.47	20220829	0.13	N	074610	500	327 억		3090770	N	N	47	N	00	N
77	20230718	130611	57	100.00	KOSPI		기계	N	N	N	N		N	9010	-170	5	-1.85	7515245360	830521	54.89	9150	9260	8980	11930	6430	9180	9048.61	4.72	0	-84975	9546	9362	9096	8912	8646	9455	9005	327	2750	500	5690	10	1	65437459	5896	-14.37	8.14	12	1.27	-627.00	1107.00	16300	20230418	-44.72	2740	20220829	228.83	16300	-44.72	20230418	3930	129.26	20230302	16300	-44.72	20230418	2740	228.83	20220829	0.13	N	074610	500	327 억		3090770	N	N	47	N	00	N
78	20230718	120616	57	100.00	KOSPI		기계	N	N	N	N		N	9030	-150	5	-1.63	6100982830	673453	44.51	9150	9260	8980	11930	6430	9180	9059.01	4.72	0	-44863	9546	9362	9096	8912	8646	9455	9005	327	2750	500	5690	10	1	65437459	5909	-14.40	8.16	12	1.03	-627.00	1107.00	16300	20230418	-44.60	2740	20220829	229.56	16300	-44.60	20230418	3930	129.77	20230302	16300	-44.60	20230418	2740	229.56	20220829	0.13	N	074610	500	327 억		3090770	N	N	47	N	00	N
79	20230718	110616	57	100.00	KOSPI		기계	N	N	N	N		N	9040	-140	5	-1.53	5161802650	569340	37.63	9150	9260	8980	11930	6430	9180	9066.01	4.72	0	-47911	9546	9362	9096	8912	8646	9455	9005	327	2750	500	5690	10	1	65437459	5916	-14.42	8.17	12	0.87	-627.00	1107.00	16300	20230418	-44.54	2740	20220829	229.93	16300	-44.54	20230418	3930	130.03	20230302	16300	-44.54	20230418	2740	229.93	20220829	0.13	N	074610	500	327 억		3090770	N	N	47	N	00	N
80	20230718	100610	57	100.00	KOSPI		기계	N	N	N	N		N	9010	-170	5	-1.85	3442762320	378593	25.02	9150	9260	9000	11930	6430	9180	9093.25	4.72	0	-35966	9546	9362	9096	8912	8646	9455	9005	327	2750	500	5690	10	1	65437459	5896	-14.37	8.14	12	0.58	-627.00	1107.00	16300	20230418	-44.72	2740	20220829	228.83	16300	-44.72	20230418	3930	129.26	20230302	16300	-44.72	20230418	2740	228.83	20220829	0.13	N	074610	500	327 억		3090770	N	N	47	N	00	N
81	20230718	090610	57	100.00	KOSPI		기계	N	N	N	N		N	9120	-60	5	-0.65	514560710	56330	3.72	9150	9180	9040	11930	6430	9180	9133.61	4.72	0	-8993	9546	9362	9096	8912	8646	9455	9005	327	2750	500	5690	10	1	65437459	5968	-14.55	8.24	12	0.09	-627.00	1107.00	16300	20230418	-44.05	2740	20220829	232.85	16300	-44.05	20230418	3930	132.06	20230302	16300	-44.05	20230418	2740	232.85	20220829	0.13	N	074610	500	327 억		3090770	N	N	47	N	00	N
82	20230717	160612	57	100.00	KOSPI		기계	N	N	N	N		N	9180	100	2	1.10	13538091200	1491572	114.77	9080	9280	8830	11800	6360	9080	9076.32	4.25	0	311392	9380	9230	9020	8870	8660	9305	8945	327	2720	500	5620	10	1	65387041	6003	-14.64	8.29	12	2.28	-627.00	1107.00	16300	20230418	-43.68	2740	20220829	235.04	16300	-43.68	20230418	3930	133.59	20230302	16300	-43.68	20230418	2740	235.04	20220829	0.13	N	074610	500	326 억		2777849	N	N	47	N	00	N
83	20230717	150607	57	100.00	KOSPI		기계	N	N	N	N		N	9130	50	2	0.55	12858049570	1417060	109.04	9080	9280	8830	11800	6360	9080	9073.75	4.25	0	287426	9380	9230	9020	8870	8660	9305	8945	327	2720	500	5620	10	1	65387041	5970	-14.56	8.25	12	2.17	-627.00	1107.00	16300	20230418	-43.99	2740	20220829	233.21	16300	-43.99	20230418	3930	132.32	20230302	16300	-43.99	20230418	2740	233.21	20220829	0.13	N	074610	500	326 억		2777849	N	N	99	N	00	N
84	20230717	140610	57	100.00	KOSPI		기계	N	N	N	N		N	9200	120	2	1.32	11030773420	1218109	93.73	9080	9250	8830	11800	6360	9080	9055.65	4.25	0	254300	9380	9230	9020	8870	8660	9305	8945	327	2720	500	5620	10	1	65387041	6016	-14.67	8.31	12	1.86	-627.00	1107.00	16300	20230418	-43.56	2740	20220829	235.77	16300	-43.56	20230418	3930	134.10	20230302	16300	-43.56	20230418	2740	235.77	20220829	0.13	N	074610	500	326 억		2777849	N	N	99	N	00	N
85	20230717	130606	57	100.00	KOSPI		기계	N	N	N	N		N	9130	50	2	0.55	9106879250	1008652	77.61	9080	9230	8830	11800	6360	9080	9028.75	4.25	0	187383	9380	9230	9020	8870	8660	9305	8945	327	2720	500	5620	10	1	65387041	5970	-14.56	8.25	12	1.54	-627.00	1107.00	16300	20230418	-43.99	2740	20220829	233.21	16300	-43.99	20230418	3930	132.32	20230302	16300	-43.99	20230418	2740	233.21	20220829	0.13	N	074610	500	326 억		2777849	N	N	99	N	00	N
86	20230717	120613	57	100.00	KOSPI		기계	N	N	N	N		N	9100	20	2	0.22	6801029080	756842	58.24	9080	9160	8830	11800	6360	9080	8986.04	4.25	0	129336	9380	9230	9020	8870	8660	9305	8945	327	2720	500	5620	10	1	65387041	5950	-14.51	8.22	12	1.16	-627.00	1107.00	16300	20230418	-44.17	2740	20220829	232.12	16300	-44.17	20230418	3930	131.55	20230302	16300	-44.17	20230418	2740	232.12	20220829	0.13	N	074610	500	326 억		2777849	N	N	99	N	00	N
87	20230717	110605	57	100.00	KOSPI		기계	N	N	N	N		N	9080	0	3	0.00	5283294460	590197	45.41	9080	9100	8830	11800	6360	9080	8951.71	4.25	0	84041	9380	9230	9020	8870	8660	9305	8945	327	2720	500	5620	10	1	65387041	5937	-14.48	8.20	12	0.90	-627.00	1107.00	16300	20230418	-44.29	2740	20220829	231.39	16300	-44.29	20230418	3930	131.04	20230302	16300	-44.29	20230418	2740	231.39	20220829	0.13	N	074610	500	326 억		2777849	N	N	99	N	00	N
88	20230717	100607	57	100.00	KOSPI		기계	N	N	N	N		N	8920	-160	5	-1.76	3907868030	437360	33.65	9080	9100	8830	11800	6360	9080	8935.07	4.25	0	26730	9380	9230	9020	8870	8660	9305	8945	327	2720	500	5620	10	1	65387041	5833	-14.23	8.06	12	0.67	-627.00	1107.00	16300	20230418	-45.28	2740	20220829	225.55	16300	-45.28	20230418	3930	126.97	20230302	16300	-45.28	20230418	2740	225.55	20220829	0.13	N	074610	500	326 억		2777849	N	N	99	N	00	N
89	20230717	090605	57	100.00	KOSPI		기계	N	N	N	N		N	8900	-180	5	-1.98	1026740290	115007	8.85	9080	9100	8830	11800	6360	9080	8927.38	4.25	0	-3723	9380	9230	9020	8870	8660	9305	8945	327	2720	500	5620	10	1	65387041	5819	-14.19	8.04	12	0.18	-627.00	1107.00	16300	20230418	-45.40	2740	20220829	224.82	16300	-45.40	20230418	3930	126.46	20230302	16300	-45.40	20230418	2740	224.82	20220829	0.13	N	074610	500	326 억		2777849	N	N	99	N	00	N
90	20230714	160605	57	100.00	KOSPI		기계	N	N	N	N		N	9080	70	2	0.78	11568610750	1288844	108.91	9050	9170	8810	11710	6310	9010	8975.84	3.94	0	145091	9336	9172	9066	8902	8796	9120	8850	327	2700	500	5580	10	1	65387041	5937	-14.48	8.20	12	1.97	-627.00	1107.00	16300	20230418	-44.29	2740	20220829	231.39	16300	-44.29	20230418	3930	131.04	20230302	16300	-44.29	20230418	2740	231.39	20220829	0.13	N	074610	500	326 억		2577033	N	N	99	N	00	N
91	20230714	150609	57	100.00	KOSPI		기계	N	N	N	N		N	9050	40	2	0.44	11061399110	1232976	104.19	9050	9170	8810	11710	6310	9010	8971.30	3.94	0	130960	9336	9172	9066	8902	8796	9120	8850	327	2700	500	5580	10	1	65387041	5918	-14.43	8.18	12	1.89	-627.00	1107.00	16300	20230418	-44.48	2740	20220829	230.29	16300	-44.48	20230418	3930	130.28	20230302	16300	-44.48	20230418	2740	230.29	20220829	0.13	N	074610	500	326 억		2577033	N	N	864	N	00	N
92	20230714	140610	57	100.00	KOSPI		기계	N	N	N	N		N	9010	0	3	0.00	8707145140	973457	82.26	9050	9100	8810	11710	6310	9010	8944.55	3.94	0	103458	9336	9172	9066	8902	8796	9120	8850	327	2700	500	5580	10	1	65387041	5891	-14.37	8.14	12	1.49	-627.00	1107.00	16300	20230418	-44.72	2740	20220829	228.83	16300	-44.72	20230418	3930	129.26	20230302	16300	-44.72	20230418	2740	228.83	20220829	0.13	N	074610	500	326 억		2577033	N	N	864	N	00	N
93	20230714	130602	57	100.00	KOSPI		기계	N	N	N	N		N	8980	-30	5	-0.33	7997934350	894643	75.60	9050	9100	8810	11710	6310	9010	8939.80	3.94	0	84235	9336	9172	9066	8902	8796	9120	8850	327	2700	500	5580	10	1	65387041	5872	-14.32	8.11	12	1.37	-627.00	1107.00	16300	20230418	-44.91	2740	20220829	227.74	16300	-44.91	20230418	3930	128.50	20230302	16300	-44.91	20230418	2740	227.74	20220829	0.13	N	074610	500	326 억		2577033	N	N	864	N	00	N
94	20230714	120604	57	100.00	KOSPI		기계	N	N	N	N		N	9050	40	2	0.44	7326253170	820100	69.30	9050	9100	8810	11710	6310	9010	8933.35	3.94	0	80808	9336	9172	9066	8902	8796	9120	8850	327	2700	500	5580	10	1	65387041	5918	-14.43	8.18	12	1.25	-627.00	1107.00	16300	20230418	-44.48	2740	20220829	230.29	16300	-44.48	20230418	3930	130.28	20230302	16300	-44.48	20230418	2740	230.29	20220829	0.13	N	074610	500	326 억		2577033	N	N	864	N	00	N
95	20230714	110608	57	100.00	KOSPI		기계	N	N	N	N		N	9070	60	2	0.67	6125746670	687155	58.07	9050	9100	8810	11710	6310	9010	8914.63	3.94	0	74557	9336	9172	9066	8902	8796	9120	8850	327	2700	500	5580	10	1	65387041	5931	-14.47	8.19	12	1.05	-627.00	1107.00	16300	20230418	-44.36	2740	20220829	231.02	16300	-44.36	20230418	3930	130.79	20230302	16300	-44.36	20230418	2740	231.02	20220829	0.13	N	074610	500	326 억		2577033	N	N	864	N	00	N
96	20230714	100611	57	100.00	KOSPI		기계	N	N	N	N		N	8990	-20	5	-0.22	4551619060	510824	43.17	9050	9100	8810	11710	6310	9010	8910.32	3.94	0	26542	9336	9172	9066	8902	8796	9120	8850	327	2700	500	5580	10	1	65387041	5878	-14.34	8.12	12	0.78	-627.00	1107.00	16300	20230418	-44.85	2740	20220829	228.10	16300	-44.85	20230418	3930	128.75	20230302	16300	-44.85	20230418	2740	228.10	20220829	0.13	N	074610	500	326 억		2577033	N	N	864	N	00	N
97	20230714	090607	57	100.00	KOSPI		기계	N	N	N	N		N	8970	-40	5	-0.44	524641410	58269	4.92	9050	9100	8960	11710	6310	9010	9003.77	3.94	0	-9716	9336	9172	9066	8902	8796	9120	8850	327	2700	500	5580	10	1	65387041	5865	-14.31	8.10	12	0.09	-627.00	1107.00	16300	20230418	-44.97	2740	20220829	227.37	16300	-44.97	20230418	3930	128.24	20230302	16300	-44.97	20230418	2740	227.37	20220829	0.13	N	074610	500	326 억		2577033	N	N	864	N	00	N
98	20230713	160603	57	100.00	KOSPI		기계	N	N	N	N		N	9010	-130	5	-1.42	10565623740	1162617	71.36	9070	9230	8960	11880	6400	9140	9088.00	3.85	0	62780	9780	9460	9280	8960	8780	9370	8870	327	2740	500	5660	10	1	65387041	5891	-14.37	8.14	12	1.78	-627.00	1107.00	16300	20230418	-44.72	2740	20220829	228.83	16300	-44.72	20230418	3930	129.26	20230302	16300	-44.72	20230418	2740	228.83	20220829	0.13	N	074610	500	326 억		2514154	N	N	864	N	00	N
99	20230713	150601	57	100.00	KOSPI		기계	N	N	N	N		N	9040	-100	5	-1.09	9766207570	1073956	65.92	9070	9230	8960	11880	6400	9140	9093.67	3.85	0	48930	9780	9460	9280	8960	8780	9370	8870	327	2740	500	5660	10	1	65387041	5911	-14.42	8.17	12	1.64	-627.00	1107.00	16300	20230418	-44.54	2740	20220829	229.93	16300	-44.54	20230418	3930	130.03	20230302	16300	-44.54	20230418	2740	229.93	20220829	0.13	N	074610	500	326 억		2514154	N	N	72	N	00	N
100	20230713	140600	57	100.00	KOSPI		기계	N	N	N	N		N	9060	-80	5	-0.88	8746967500	961493	59.02	9070	9230	8960	11880	6400	9140	9097.27	3.85	0	37940	9780	9460	9280	8960	8780	9370	8870	327	2740	500	5660	10	1	65387041	5924	-14.45	8.18	12	1.47	-627.00	1107.00	16300	20230418	-44.42	2740	20220829	230.66	16300	-44.42	20230418	3930	130.53	20230302	16300	-44.42	20230418	2740	230.66	20220829	0.13	N	074610	500	326 억		2514154	N	N	72	N	00	N
101	20230713	130603	57	100.00	KOSPI		기계	N	N	N	N		N	9140	0	3	0.00	7645205340	840135	51.57	9070	9230	8960	11880	6400	9140	9099.97	3.85	0	40913	9780	9460	9280	8960	8780	9370	8870	327	2740	500	5660	10	1	65387041	5976	-14.58	8.26	12	1.28	-627.00	1107.00	16300	20230418	-43.93	2740	20220829	233.58	16300	-43.93	20230418	3930	132.57	20230302	16300	-43.93	20230418	2740	233.58	20220829	0.13	N	074610	500	326 억		2514154	N	N	72	N	00	N
102	20230713	120557	57	100.00	KOSPI		기계	N	N	N	N		N	9120	-20	5	-0.22	6867033490	754610	46.32	9070	9230	8960	11880	6400	9140	9100.10	3.85	0	34499	9780	9460	9280	8960	8780	9370	8870	327	2740	500	5660	10	1	65387041	5963	-14.55	8.24	12	1.15	-627.00	1107.00	16300	20230418	-44.05	2740	20220829	232.85	16300	-44.05	20230418	3930	132.06	20230302	16300	-44.05	20230418	2740	232.85	20220829	0.13	N	074610	500	326 억		2514154	N	N	72	N	00	N
103	20230713	110603	57	100.00	KOSPI		기계	N	N	N	N		N	9170	30	2	0.33	5659766760	622111	38.18	9070	9230	8960	11880	6400	9140	9097.67	3.85	0	37797	9780	9460	9280	8960	8780	9370	8870	327	2740	500	5660	10	1	65387041	5996	-14.63	8.28	12	0.95	-627.00	1107.00	16300	20230418	-43.74	2740	20220829	234.67	16300	-43.74	20230418	3930	133.33	20230302	16300	-43.74	20230418	2740	234.67	20220829	0.13	N	074610	500	326 억		2514154	N	N	72	N	00	N
104	20230713	100600	57	100.00	KOSPI		기계	N	N	N	N		N	9160	20	2	0.22	4163808020	459389	28.20	9070	9190	8960	11880	6400	9140	9063.77	3.85	0	38167	9780	9460	9280	8960	8780	9370	8870	327	2740	500	5660	10	1	65387041	5989	-14.61	8.27	12	0.70	-627.00	1107.00	16300	20230418	-43.80	2740	20220829	234.31	16300	-43.80	20230418	3930	133.08	20230302	16300	-43.80	20230418	2740	234.31	20220829	0.13	N	074610	500	326 억		2514154	N	N	72	N	00	N
105	20230713	090531	57	100.00	KOSPI		기계	N	N	N	N		N	9050	-90	5	-0.98	842458300	93241	5.72	9070	9090	8960	11880	6400	9140	9035.11	3.85	0	2506	9780	9460	9280	8960	8780	9370	8870	327	2740	500	5660	10	1	65387041	5918	-14.43	8.18	12	0.14	-627.00	1107.00	16300	20230418	-44.48	2740	20220829	230.29	16300	-44.48	20230418	3930	130.28	20230302	16300	-44.48	20230418	2740	230.29	20220829	0.13	N	074610	500	326 억		2514154	N	N	72	N	00	N
106	20230712	160558	57	100.00	KOSPI		기계	N	N	N	N		N	9140	-410	5	-4.29	14789282580	1598832	116.17	9600	9600	9100	12410	6690	9550	9250.05	4.18	0	-221592	9823	9686	9503	9366	9183	9755	9435	327	2860	500	5920	10	1	65387041	5976	-14.58	8.26	12	2.45	-627.00	1107.00	16300	20230418	-43.93	2740	20220829	233.58	16300	-43.93	20230418	3930	132.57	20230302	16300	-43.93	20230418	2740	233.58	20220829	0.15	N	074610	500	326 억		2734868	N	N	72	N	00	N
107	20230712	150554	57	100.00	KOSPI		기계	N	N	N	N		N	9130	-420	5	-4.40	14174992950	1531580	111.28	9600	9600	9100	12410	6690	9550	9255.03	4.18	0	-227442	9823	9686	9503	9366	9183	9755	9435	327	2860	500	5920	10	1	65387041	5970	-14.56	8.25	12	2.34	-627.00	1107.00	16300	20230418	-43.99	2740	20220829	233.21	16300	-43.99	20230418	3930	132.32	20230302	16300	-43.99	20230418	2740	233.21	20220829	0.15	N	074610	500	326 억		2734868	N	N	10	N	00	N
108	20230712	140553	57	100.00	KOSPI		기계	N	N	N	N		N	9160	-390	5	-4.08	12998943340	1402747	101.92	9600	9600	9100	12410	6690	9550	9266.66	4.18	0	-234577	9823	9686	9503	9366	9183	9755	9435	327	2860	500	5920	10	1	65387041	5989	-14.61	8.27	12	2.15	-627.00	1107.00	16300	20230418	-43.80	2740	20220829	234.31	16300	-43.80	20230418	3930	133.08	20230302	16300	-43.80	20230418	2740	234.31	20220829	0.15	N	074610	500	326 억		2734868	N	N	10	N	00	N
109	20230712	130556	57	100.00	KOSPI		기계	N	N	N	N		N	9110	-440	5	-4.61	11664596360	1256781	91.31	9600	9600	9100	12410	6690	9550	9281.20	4.18	0	-248728	9823	9686	9503	9366	9183	9755	9435	327	2860	500	5920	10	1	65387041	5957	-14.53	8.23	12	1.92	-627.00	1107.00	16300	20230418	-44.11	2740	20220829	232.48	16300	-44.11	20230418	3930	131.81	20230302	16300	-44.11	20230418	2740	232.48	20220829	0.15	N	074610	500	326 억		2734868	N	N	10	N	00	N
110	20230712	120556	57	100.00	KOSPI		기계	N	N	N	N		N	9180	-370	5	-3.87	9818167480	1054978	76.65	9600	9600	9160	12410	6690	9550	9306.38	4.18	0	-167960	9823	9686	9503	9366	9183	9755	9435	327	2860	500	5920	10	1	65387041	6003	-14.64	8.29	12	1.61	-627.00	1107.00	16300	20230418	-43.68	2740	20220829	235.04	16300	-43.68	20230418	3930	133.59	20230302	16300	-43.68	20230418	2740	235.04	20220829	0.15	N	074610	500	326 억		2734868	N	N	10	N	00	N
111	20230712	110555	57	100.00	KOSPI		기계	N	N	N	N		N	9200	-350	5	-3.66	6734002350	721978	52.46	9600	9600	9170	12410	6690	9550	9326.98	4.18	0	-112054	9823	9686	9503	9366	9183	9755	9435	327	2860	500	5920	10	1	65387041	6016	-14.67	8.31	12	1.10	-627.00	1107.00	16300	20230418	-43.56	2740	20220829	235.77	16300	-43.56	20230418	3930	134.10	20230302	16300	-43.56	20230418	2740	235.77	20220829	0.15	N	074610	500	326 억		2734868	N	N	10	N	00	N
112	20230712	100557	57	100.00	KOSPI		기계	N	N	N	N		N	9300	-250	5	-2.62	4341503010	463010	33.64	9600	9600	9300	12410	6690	9550	9376.48	4.18	0	-61078	9823	9686	9503	9366	9183	9755	9435	327	2860	500	5920	10	1	65387041	6081	-14.83	8.40	12	0.71	-627.00	1107.00	16300	20230418	-42.94	2740	20220829	239.42	16300	-42.94	20230418	3930	136.64	20230302	16300	-42.94	20230418	2740	239.42	20220829	0.15	N	074610	500	326 억		2734868	N	N	10	N	00	N
113	20230712	090557	57	100.00	KOSPI		기계	N	N	N	N		N	9470	-80	5	-0.84	673427270	70731	5.14	9600	9600	9460	12410	6690	9550	9520.72	4.18	0	-9622	9823	9686	9503	9366	9183	9755	9435	327	2860	500	5920	10	1	65387041	6192	-15.10	8.55	12	0.11	-627.00	1107.00	16300	20230418	-41.90	2740	20220829	245.62	16300	-41.90	20230418	3930	140.97	20230302	16300	-41.90	20230418	2740	245.62	20220829	0.15	N	074610	500	326 억		2734868	N	N	10	N	00	N
114	20230711	160548	57	100.00	KOSPI		기계	N	N	N	N		N	9550	80	2	0.84	12945232280	1363451	52.14	9460	9640	9320	12310	6630	9470	9494.30	4.14	0	25976	9996	9732	9466	9202	8936	9865	9335	327	2840	500	5870	10	1	65387041	6244	-15.23	8.63	12	2.09	-627.00	1107.00	16300	20230418	-41.41	2740	20220829	248.54	16300	-41.41	20230418	3930	143.00	20230302	16300	-41.41	20230418	2740	248.54	20220829	0.14	N	074610	500	326 억		2706553	N	N	10	N	00	N
115	20230711	150549	57	100.00	KOSPI		기계	N	N	N	N		N	9480	10	2	0.11	12312044380	1296943	49.60	9460	9640	9320	12310	6630	9470	9493.13	4.14	0	24134	9996	9732	9466	9202	8936	9865	9335	327	2840	500	5870	10	1	65387041	6199	-15.12	8.56	12	1.98	-627.00	1107.00	16300	20230418	-41.84	2740	20220829	245.99	16300	-41.84	20230418	3930	141.22	20230302	16300	-41.84	20230418	2740	245.99	20220829	0.14	N	074610	500	326 억		2706553	N	N	0	N	00	N
116	20230711	140545	57	100.00	KOSPI		기계	N	N	N	N		N	9550	80	2	0.84	10536040540	1109724	42.44	9460	9640	9320	12310	6630	9470	9494.29	4.14	0	17341	9996	9732	9466	9202	8936	9865	9335	327	2840	500	5870	10	1	65387041	6244	-15.23	8.63	12	1.70	-627.00	1107.00	16300	20230418	-41.41	2740	20220829	248.54	16300	-41.41	20230418	3930	143.00	20230302	16300	-41.41	20230418	2740	248.54	20220829	0.14	N	074610	500	326 억		2706553	N	N	0	N	00	N
117	20230711	130537	57	100.00	KOSPI		기계	N	N	N	N		N	9530	60	2	0.63	9346280090	984932	37.66	9460	9640	9320	12310	6630	9470	9489.26	4.14	0	17939	9996	9732	9466	9202	8936	9865	9335	327	2840	500	5870	10	1	65387041	6231	-15.20	8.61	12	1.51	-627.00	1107.00	16300	20230418	-41.53	2740	20220829	247.81	16300	-41.53	20230418	3930	142.49	20230302	16300	-41.53	20230418	2740	247.81	20220829	0.14	N	074610	500	326 억		2706553	N	N	0	N	00	N
118	20230711	120552	57	100.00	KOSPI		기계	N	N	N	N		N	9530	60	2	0.63	8119799560	856618	32.76	9460	9640	9320	12310	6630	9470	9478.90	4.14	0	2411	9996	9732	9466	9202	8936	9865	9335	327	2840	500	5870	10	1	65387041	6231	-15.20	8.61	12	1.31	-627.00	1107.00	16300	20230418	-41.53	2740	20220829	247.81	16300	-41.53	20230418	3930	142.49	20230302	16300	-41.53	20230418	2740	247.81	20220829	0.14	N	074610	500	326 억		2706553	N	N	0	N	00	N
119	20230711	110553	57	100.00	KOSPI		기계	N	N	N	N		N	9500	30	2	0.32	7071296310	746168	28.53	9460	9640	9320	12310	6630	9470	9476.82	4.14	0	-5803	9996	9732	9466	9202	8936	9865	9335	327	2840	500	5870	10	1	65387041	6212	-15.15	8.58	12	1.14	-627.00	1107.00	16300	20230418	-41.72	2740	20220829	246.72	16300	-41.72	20230418	3930	141.73	20230302	16300	-41.72	20230418	2740	246.72	20220829	0.14	N	074610	500	326 억		2706553	N	N	0	N	00	N
120	20230711	100552	57	100.00	KOSPI		기계	N	N	N	N		N	9560	90	2	0.95	4767317320	504563	19.29	9460	9600	9320	12310	6630	9470	9448.41	4.14	0	-31404	9996	9732	9466	9202	8936	9865	9335	327	2840	500	5870	10	1	65387041	6251	-15.25	8.64	12	0.77	-627.00	1107.00	16300	20230418	-41.35	2740	20220829	248.91	16300	-41.35	20230418	3930	143.26	20230302	16300	-41.35	20230418	2740	248.91	20220829	0.14	N	074610	500	326 억		2706553	N	N	0	N	00	N
121	20230711	090551	57	100.00	KOSPI		기계	N	N	N	N		N	9360	-110	5	-1.16	1058008850	112276	4.29	9460	9550	9340	12310	6630	9470	9423.29	4.14	0	-33538	9996	9732	9466	9202	8936	9865	9335	327	2840	500	5870	10	1	65387041	6120	-14.93	8.46	12	0.17	-627.00	1107.00	16300	20230418	-42.58	2740	20220829	241.61	16300	-42.58	20230418	3930	138.17	20230302	16300	-42.58	20230418	2740	241.61	20220829	0.14	N	074610	500	326 억		2706553	N	N	0	N	00	N
122	20230710	160547	57	100.00	KOSPI		기계	N	N	N	N		N	9470	180	2	1.94	24683323870	2591226	108.94	9300	9730	9200	12070	6510	9290	9525.83	4.08	0	40610	9996	9642	9146	8792	8296	9820	8970	327	2780	500	5750	10	1	65387041	6192	-15.10	8.55	12	3.96	-627.00	1107.00	16300	20230418	-41.90	2740	20220829	245.62	16300	-41.90	20230418	3930	140.97	20230302	16300	-41.90	20230418	2740	245.62	20220829	0.15	N	074610	500	326 억		2666012	N	N	18	N	00	N
123	20230710	150546	57	100.00	KOSPI		기계	N	N	N	N		N	9430	140	2	1.51	23349948190	2449752	103.00	9300	9730	9200	12070	6510	9290	9531.60	4.08	0	71567	9996	9642	9146	8792	8296	9820	8970	327	2780	500	5750	10	1	65387041	6166	-15.04	8.52	12	3.75	-627.00	1107.00	16300	20230418	-42.15	2740	20220829	244.16	16300	-42.15	20230418	3930	139.95	20230302	16300	-42.15	20230418	2740	244.16	20220829	0.15	N	074610	500	326 억		2666012	N	N	18	N	00	N
124	20230710	140541	57	100.00	KOSPI		기계	N	N	N	N		N	9500	210	2	2.26	21363642330	2240027	94.18	9300	9730	9200	12070	6510	9290	9537.28	4.08	0	74305	9996	9642	9146	8792	8296	9820	8970	327	2780	500	5750	10	1	65387041	6212	-15.15	8.58	12	3.43	-627.00	1107.00	16300	20230418	-41.72	2740	20220829	246.72	16300	-41.72	20230418	3930	141.73	20230302	16300	-41.72	20230418	2740	246.72	20220829	0.15	N	074610	500	326 억		2666012	N	N	18	N	00	N
125	20230710	130536	57	100.00	KOSPI		기계	N	N	N	N		N	9670	380	2	4.09	19335481400	2028412	85.28	9300	9730	9200	12070	6510	9290	9532.38	4.08	0	76928	9996	9642	9146	8792	8296	9820	8970	327	2780	500	5750	10	1	65387041	6323	-15.42	8.74	12	3.10	-627.00	1107.00	16300	20230418	-40.67	2740	20220829	252.92	16300	-40.67	20230418	3930	146.06	20230302	16300	-40.67	20230418	2740	252.92	20220829	0.15	N	074610	500	326 억		2666012	N	N	18	N	00	N
126	20230710	120548	57	100.00	KOSPI		기계	N	N	N	N		N	9630	340	2	3.66	16367283540	1721513	72.38	9300	9710	9200	12070	6510	9290	9507.56	4.08	0	88982	9996	9642	9146	8792	8296	9820	8970	327	2780	500	5750	10	1	65387041	6297	-15.36	8.70	12	2.63	-627.00	1107.00	16300	20230418	-40.92	2740	20220829	251.46	16300	-40.92	20230418	3930	145.04	20230302	16300	-40.92	20230418	2740	251.46	20220829	0.15	N	074610	500	326 억		2666012	N	N	18	N	00	N
127	20230710	110548	57	100.00	KOSPI		기계	N	N	N	N		N	9550	260	2	2.80	13015655570	1373085	57.73	9300	9710	9200	12070	6510	9290	9479.20	4.08	0	50885	9996	9642	9146	8792	8296	9820	8970	327	2780	500	5750	10	1	65387041	6244	-15.23	8.63	12	2.10	-627.00	1107.00	16300	20230418	-41.41	2740	20220829	248.54	16300	-41.41	20230418	3930	143.00	20230302	16300	-41.41	20230418	2740	248.54	20220829	0.15	N	074610	500	326 억		2666012	N	N	18	N	00	N
128	20230710	100548	57	100.00	KOSPI		기계	N	N	N	N		N	9440	150	2	1.61	10548723810	1112708	46.78	9300	9710	9200	12070	6510	9290	9480.31	4.08	0	13302	9996	9642	9146	8792	8296	9820	8970	327	2780	500	5750	10	1	65387041	6173	-15.06	8.53	12	1.70	-627.00	1107.00	16300	20230418	-42.09	2740	20220829	244.53	16300	-42.09	20230418	3930	140.20	20230302	16300	-42.09	20230418	2740	244.53	20220829	0.15	N	074610	500	326 억		2666012	N	N	18	N	00	N
129	20230710	090542	57	100.00	KOSPI		기계	N	N	N	N		N	9310	20	2	0.22	804382160	86329	3.63	9300	9370	9290	12070	6510	9290	9317.79	4.08	0	-12261	9996	9642	9146	8792	8296	9820	8970	327	2780	500	5750	10	1	65387041	6088	-14.85	8.41	12	0.13	-627.00	1107.00	16300	20230418	-42.88	2740	20220829	239.78	16300	-42.88	20230418	3930	136.90	20230302	16300	-42.88	20230418	2740	239.78	20220829	0.15	N	074610	500	326 억		2666012	N	N	18	N	00	N
130	20230707	160539	57	100.00	KOSPI		기계	N	N	N	N		N	9290	410	2	4.62	21370285740	2342387	160.68	8710	9500	8650	11540	6220	8880	9123.23	4.15	0	-21813	9326	9102	8956	8732	8586	9030	8660	327	2660	500	5500	10	1	65387041	6074	-14.82	8.39	12	3.58	-627.00	1107.00	16300	20230418	-43.01	2740	20220829	239.05	16300	-43.01	20230418	3930	136.39	20230302	16300	-43.01	20230418	2740	239.05	20220829	0.14	N	074610	500	326 억		2711849	N	N	18	N	00	N
131	20230707	150542	57	100.00	KOSPI		기계	N	N	N	N		N	9220	340	2	3.83	19990202300	2193366	150.46	8710	9500	8650	11540	6220	8880	9113.94	4.15	0	-8809	9326	9102	8956	8732	8586	9030	8660	327	2660	500	5500	10	1	65387041	6029	-14.70	8.33	12	3.35	-627.00	1107.00	16300	20230418	-43.44	2740	20220829	236.50	16300	-43.44	20230418	3930	134.61	20230302	16300	-43.44	20230418	2740	236.50	20220829	0.14	N	074610	500	326 억		2711849	N	N	0	N	00	N
132	20230707	140551	57	100.00	KOSPI		기계	N	N	N	N		N	9060	180	2	2.03	9136776400	1022087	70.11	8710	9100	8650	11540	6220	8880	8939.34	4.15	0	71326	9326	9102	8956	8732	8586	9030	8660	327	2660	500	5500	10	1	65387041	5924	-14.45	8.18	12	1.56	-627.00	1107.00	16300	20230418	-44.42	2740	20220829	230.66	16300	-44.42	20230418	3930	130.53	20230302	16300	-44.42	20230418	2740	230.66	20220829	0.14	N	074610	500	326 억		2711849	N	N	0	N	00	N
133	20230707	130546	57	100.00	KOSPI		기계	N	N	N	N		N	8920	40	2	0.45	7695029020	861856	59.12	8710	9100	8650	11540	6220	8880	8928.44	4.15	0	66130	9326	9102	8956	8732	8586	9030	8660	327	2660	500	5500	10	1	65387041	5833	-14.23	8.06	12	1.32	-627.00	1107.00	16300	20230418	-45.28	2740	20220829	225.55	16300	-45.28	20230418	3930	126.97	20230302	16300	-45.28	20230418	2740	225.55	20220829	0.14	N	074610	500	326 억		2711849	N	N	0	N	00	N
134	20230707	120547	57	100.00	KOSPI		기계	N	N	N	N		N	9040	160	2	1.80	6709384290	752339	51.61	8710	9100	8650	11540	6220	8880	8918.03	4.15	0	72711	9326	9102	8956	8732	8586	9030	8660	327	2660	500	5500	10	1	65387041	5911	-14.42	8.17	12	1.15	-627.00	1107.00	16300	20230418	-44.54	2740	20220829	229.93	16300	-44.54	20230418	3930	130.03	20230302	16300	-44.54	20230418	2740	229.93	20220829	0.14	N	074610	500	326 억		2711849	N	N	0	N	00	N
135	20230707	110547	57	100.00	KOSPI		기계	N	N	N	N		N	8920	40	2	0.45	5251535760	589947	40.47	8710	9100	8650	11540	6220	8880	8901.71	4.15	0	48878	9326	9102	8956	8732	8586	9030	8660	327	2660	500	5500	10	1	65387041	5833	-14.23	8.06	12	0.90	-627.00	1107.00	16300	20230418	-45.28	2740	20220829	225.55	16300	-45.28	20230418	3930	126.97	20230302	16300	-45.28	20230418	2740	225.55	20220829	0.14	N	074610	500	326 억		2711849	N	N	0	N	00	N
136	20230707	100542	57	100.00	KOSPI		기계	N	N	N	N		N	8880	0	3	0.00	4297464400	482564	33.10	8710	9100	8650	11540	6220	8880	8905.48	4.15	0	43290	9326	9102	8956	8732	8586	9030	8660	327	2660	500	5500	10	1	65387041	5806	-14.16	8.02	12	0.74	-627.00	1107.00	16300	20230418	-45.52	2740	20220829	224.09	16300	-45.52	20230418	3930	125.95	20230302	16300	-45.52	20230418	2740	224.09	20220829	0.14	N	074610	500	326 억		2711849	N	N	0	N	00	N
137	20230707	090541	57	100.00	KOSPI		기계	N	N	N	N		N	8840	-40	5	-0.45	832748950	95088	6.52	8710	8880	8650	11540	6220	8880	8757.62	4.15	0	45594	9326	9102	8956	8732	8586	9030	8660	327	2660	500	5500	10	1	65387041	5780	-14.10	7.99	12	0.15	-627.00	1107.00	16300	20230418	-45.77	2740	20220829	222.63	16300	-45.77	20230418	3930	124.94	20230302	16300	-45.77	20230418	2740	222.63	20220829	0.14	N	074610	500	326 억		2711849	N	N	0	N	00	N
138	20230706	160542	57	100.00	KOSPI		기계	N	N	N	N		N	8880	-370	5	-4.00	12826559700	1430191	84.67	9170	9180	8810	12020	6480	9250	8968.41	4.42	0	-176722	9636	9442	9196	9002	8756	9540	9100	327	2770	500	5730	10	1	65387041	5806	-14.16	8.02	12	2.19	-627.00	1107.00	16300	20230418	-45.52	2740	20220829	224.09	16300	-45.52	20230418	3930	125.95	20230302	16300	-45.52	20230418	2740	224.09	20220829	0.17	N	074610	500	326 억		2888571	N	N	21	N	00	N
139	20230706	150543	57	100.00	KOSPI		기계	N	N	N	N		N	8920	-330	5	-3.57	12160697580	1355210	80.23	9170	9180	8810	12020	6480	9250	8973.24	4.42	0	-179433	9636	9442	9196	9002	8756	9540	9100	327	2770	500	5730	10	1	65387041	5833	-14.23	8.06	12	2.07	-627.00	1107.00	16300	20230418	-45.28	2740	20220829	225.55	16300	-45.28	20230418	3930	126.97	20230302	16300	-45.28	20230418	2740	225.55	20220829	0.17	N	074610	500	326 억		2888571	N	N	21	N	00	N
140	20230706	140543	57	100.00	KOSPI		기계	N	N	N	N		N	8950	-300	5	-3.24	11029354200	1228337	72.72	9170	9180	8810	12020	6480	9250	8979.04	4.42	0	-196814	9636	9442	9196	9002	8756	9540	9100	327	2770	500	5730	10	1	65387041	5852	-14.27	8.08	12	1.88	-627.00	1107.00	16300	20230418	-45.09	2740	20220829	226.64	16300	-45.09	20230418	3930	127.74	20230302	16300	-45.09	20230418	2740	226.64	20220829	0.17	N	074610	500	326 억		2888571	N	N	21	N	00	N
141	20230706	130543	57	100.00	KOSPI		기계	N	N	N	N		N	8970	-280	5	-3.03	8422465010	935149	55.36	9170	9180	8920	12020	6480	9250	9006.48	4.42	0	-194120	9636	9442	9196	9002	8756	9540	9100	327	2770	500	5730	10	1	65387041	5865	-14.31	8.10	12	1.43	-627.00	1107.00	16300	20230418	-44.97	2740	20220829	227.37	16300	-44.97	20230418	3930	128.24	20230302	16300	-44.97	20230418	2740	227.37	20220829	0.17	N	074610	500	326 억		2888571	N	N	21	N	00	N
142	20230706	120540	57	100.00	KOSPI		기계	N	N	N	N		N	8990	-260	5	-2.81	6631469690	735129	43.52	9170	9180	8960	12020	6480	9250	9020.75	4.42	0	-151157	9636	9442	9196	9002	8756	9540	9100	327	2770	500	5730	10	1	65387041	5878	-14.34	8.12	12	1.12	-627.00	1107.00	16300	20230418	-44.85	2740	20220829	228.10	16300	-44.85	20230418	3930	128.75	20230302	16300	-44.85	20230418	2740	228.10	20220829	0.17	N	074610	500	326 억		2888571	N	N	21	N	00	N
143	20230706	110545	57	100.00	KOSPI		기계	N	N	N	N		N	9010	-240	5	-2.59	5910277640	655047	38.78	9170	9180	8960	12020	6480	9250	9022.59	4.42	0	-149135	9636	9442	9196	9002	8756	9540	9100	327	2770	500	5730	10	1	65387041	5891	-14.37	8.14	12	1.00	-627.00	1107.00	16300	20230418	-44.72	2740	20220829	228.83	16300	-44.72	20230418	3930	129.26	20230302	16300	-44.72	20230418	2740	228.83	20220829	0.17	N	074610	500	326 억		2888571	N	N	21	N	00	N
144	20230706	100541	57	100.00	KOSPI		기계	N	N	N	N		N	9020	-230	5	-2.49	4404019320	487633	28.87	9170	9180	8960	12020	6480	9250	9031.31	4.42	0	-124136	9636	9442	9196	9002	8756	9540	9100	327	2770	500	5730	10	1	65387041	5898	-14.39	8.15	12	0.75	-627.00	1107.00	16300	20230418	-44.66	2740	20220829	229.20	16300	-44.66	20230418	3930	129.52	20230302	16300	-44.66	20230418	2740	229.20	20220829	0.17	N	074610	500	326 억		2888571	N	N	21	N	00	N
145	20230706	090542	57	100.00	KOSPI		기계	N	N	N	N		N	9050	-200	5	-2.16	901686400	99055	5.86	9170	9180	9050	12020	6480	9250	9102.52	4.42	0	-13161	9636	9442	9196	9002	8756	9540	9100	327	2770	500	5730	10	1	65387041	5918	-14.43	8.18	12	0.15	-627.00	1107.00	16300	20230418	-44.48	2740	20220829	230.29	16300	-44.48	20230418	3930	130.28	20230302	16300	-44.48	20230418	2740	230.29	20220829	0.17	N	074610	500	326 억		2888571	N	N	21	N	00	N
146	20230705	160539	57	100.00	KOSPI		기계	N	N	N	N		N	9250	140	2	1.54	15208712110	1648184	125.04	9060	9390	8950	11840	6380	9110	9227.55	4.37	0	28594	9570	9340	9170	8940	8770	9255	8855	327	2730	500	5640	10	1	65387041	6048	-14.75	8.36	12	2.52	-627.00	1107.00	16300	20230418	-43.25	2740	20220829	237.59	16300	-43.25	20230418	3930	135.37	20230302	16300	-43.25	20230418	2740	237.59	20220829	0.17	N	074610	500	326 억		2859698	N	N	21	N	00	N
147	20230705	150538	57	100.00	KOSPI		기계	N	N	N	N		N	9240	130	2	1.43	14433557360	1564117	118.66	9060	9390	8950	11840	6380	9110	9227.94	4.37	0	25582	9570	9340	9170	8940	8770	9255	8855	327	2730	500	5640	10	1	65387041	6042	-14.74	8.35	12	2.39	-627.00	1107.00	16300	20230418	-43.31	2740	20220829	237.23	16300	-43.31	20230418	3930	135.11	20230302	16300	-43.31	20230418	2740	237.23	20220829	0.17	N	074610	500	326 억		2859698	N	N	109	N	00	N
148	20230705	140532	57	100.00	KOSPI		기계	N	N	N	N		N	9280	170	2	1.87	13102324770	1420672	107.78	9060	9390	8950	11840	6380	9110	9222.64	4.37	0	17945	9570	9340	9170	8940	8770	9255	8855	327	2730	500	5640	10	1	65387041	6068	-14.80	8.38	12	2.17	-627.00	1107.00	16300	20230418	-43.07	2740	20220829	238.69	16300	-43.07	20230418	3930	136.13	20230302	16300	-43.07	20230418	2740	238.69	20220829	0.17	N	074610	500	326 억		2859698	N	N	109	N	00	N
149	20230705	130533	57	100.00	KOSPI		기계	N	N	N	N		N	9280	170	2	1.87	11774007880	1277410	96.91	9060	9390	8950	11840	6380	9110	9217.11	4.37	0	-12314	9570	9340	9170	8940	8770	9255	8855	327	2730	500	5640	10	1	65387041	6068	-14.80	8.38	12	1.95	-627.00	1107.00	16300	20230418	-43.07	2740	20220829	238.69	16300	-43.07	20230418	3930	136.13	20230302	16300	-43.07	20230418	2740	238.69	20220829	0.17	N	074610	500	326 억		2859698	N	N	109	N	00	N
150	20230705	120532	57	100.00	KOSPI		기계	N	N	N	N		N	9320	210	2	2.31	10589337420	1149980	87.24	9060	9390	8950	11840	6380	9110	9208.29	4.37	0	3907	9570	9340	9170	8940	8770	9255	8855	327	2730	500	5640	10	1	65387041	6094	-14.86	8.42	12	1.76	-627.00	1107.00	16300	20230418	-42.82	2740	20220829	240.15	16300	-42.82	20230418	3930	137.15	20230302	16300	-42.82	20230418	2740	240.15	20220829	0.17	N	074610	500	326 억		2859698	N	N	109	N	00	N
151	20230705	110538	57	100.00	KOSPI		기계	N	N	N	N		N	9310	200	2	2.20	8229434760	896221	67.99	9060	9390	8950	11840	6380	9110	9182.39	4.37	0	-16097	9570	9340	9170	8940	8770	9255	8855	327	2730	500	5640	10	1	65387041	6088	-14.85	8.41	12	1.37	-627.00	1107.00	16300	20230418	-42.88	2740	20220829	239.78	16300	-42.88	20230418	3930	136.90	20230302	16300	-42.88	20230418	2740	239.78	20220829	0.17	N	074610	500	326 억		2859698	N	N	109	N	00	N
152	20230705	100534	57	100.00	KOSPI		기계	N	N	N	N		N	9130	20	2	0.22	3428047730	377706	28.65	9060	9210	8950	11840	6380	9110	9075.95	4.37	0	15237	9570	9340	9170	8940	8770	9255	8855	327	2730	500	5640	10	1	65387041	5970	-14.56	8.25	12	0.58	-627.00	1107.00	16300	20230418	-43.99	2740	20220829	233.21	16300	-43.99	20230418	3930	132.32	20230302	16300	-43.99	20230418	2740	233.21	20220829	0.17	N	074610	500	326 억		2859698	N	N	109	N	00	N
153	20230705	090533	57	100.00	KOSPI		기계	N	N	N	N		N	9040	-70	5	-0.77	731116450	81118	6.15	9060	9110	8950	11840	6380	9110	9012.80	4.37	0	-820	9570	9340	9170	8940	8770	9255	8855	327	2730	500	5640	10	1	65387041	5911	-14.42	8.17	12	0.12	-627.00	1107.00	16300	20230418	-44.54	2740	20220829	229.93	16300	-44.54	20230418	3930	130.03	20230302	16300	-44.54	20230418	2740	229.93	20220829	0.17	N	074610	500	326 억		2859698	N	N	109	N	00	N
154	20230704	160531	57	100.00	KOSPI		기계	N	N	N	N		N	9110	-240	5	-2.57	11898116220	1301125	51.42	9370	9400	9000	12150	6550	9350	9144.50	4.53	0	-105047	10116	9732	9346	8962	8576	9925	9155	327	2800	500	5790	10	1	65387041	5957	-14.53	8.23	12	1.99	-627.00	1107.00	16300	20230418	-44.11	2740	20220829	232.48	16300	-44.11	20230418	3930	131.81	20230302	16300	-44.11	20230418	2740	232.48	20220829	0.18	N	074610	500	326 억		2964635	N	N	109	N	00	N
155	20230704	150525	57	100.00	KOSPI		기계	N	N	N	N		N	9160	-190	5	-2.03	11322460850	1238003	48.93	9370	9400	9000	12150	6550	9350	9145.74	4.53	0	-103397	10116	9732	9346	8962	8576	9925	9155	327	2800	500	5790	10	1	65387041	5989	-14.61	8.27	12	1.89	-627.00	1107.00	16300	20230418	-43.80	2740	20220829	234.31	16300	-43.80	20230418	3930	133.08	20230302	16300	-43.80	20230418	2740	234.31	20220829	0.18	N	074610	500	326 억		2964635	N	N	202	N	00	N
156	20230704	140530	57	100.00	KOSPI		기계	N	N	N	N		N	9120	-230	5	-2.46	10425918070	1139824	45.05	9370	9400	9000	12150	6550	9350	9146.95	4.53	0	-105354	10116	9732	9346	8962	8576	9925	9155	327	2800	500	5790	10	1	65387041	5963	-14.55	8.24	12	1.74	-627.00	1107.00	16300	20230418	-44.05	2740	20220829	232.85	16300	-44.05	20230418	3930	132.06	20230302	16300	-44.05	20230418	2740	232.85	20220829	0.18	N	074610	500	326 억		2964635	N	N	202	N	00	N
157	20230704	130523	57	100.00	KOSPI		기계	N	N	N	N		N	9110	-240	5	-2.57	9864288090	1078171	42.61	9370	9400	9000	12150	6550	9350	9149.08	4.53	0	-98565	10116	9732	9346	8962	8576	9925	9155	327	2800	500	5790	10	1	65387041	5957	-14.53	8.23	12	1.65	-627.00	1107.00	16300	20230418	-44.11	2740	20220829	232.48	16300	-44.11	20230418	3930	131.81	20230302	16300	-44.11	20230418	2740	232.48	20220829	0.18	N	074610	500	326 억		2964635	N	N	202	N	00	N
158	20230704	120527	57	100.00	KOSPI		기계	N	N	N	N		N	9130	-220	5	-2.35	9267912830	1012848	40.03	9370	9400	9000	12150	6550	9350	9150.34	4.53	0	-107420	10116	9732	9346	8962	8576	9925	9155	327	2800	500	5790	10	1	65387041	5970	-14.56	8.25	12	1.55	-627.00	1107.00	16300	20230418	-43.99	2740	20220829	233.21	16300	-43.99	20230418	3930	132.32	20230302	16300	-43.99	20230418	2740	233.21	20220829	0.18	N	074610	500	326 억		2964635	N	N	202	N	00	N
159	20230704	110523	57	100.00	KOSPI		기계	N	N	N	N		N	9180	-170	5	-1.82	8592633650	939011	37.11	9370	9400	9000	12150	6550	9350	9150.72	4.53	0	-118466	10116	9732	9346	8962	8576	9925	9155	327	2800	500	5790	10	1	65387041	6003	-14.64	8.29	12	1.44	-627.00	1107.00	16300	20230418	-43.68	2740	20220829	235.04	16300	-43.68	20230418	3930	133.59	20230302	16300	-43.68	20230418	2740	235.04	20220829	0.18	N	074610	500	326 억		2964635	N	N	202	N	00	N
160	20230704	100522	57	100.00	KOSPI		기계	N	N	N	N		N	9080	-270	5	-2.89	5853239930	637082	25.18	9370	9400	9080	12150	6550	9350	9187.56	4.53	0	-88098	10116	9732	9346	8962	8576	9925	9155	327	2800	500	5790	10	1	65387041	5937	-14.48	8.20	12	0.97	-627.00	1107.00	16300	20230418	-44.29	2740	20220829	231.39	16300	-44.29	20230418	3930	131.04	20230302	16300	-44.29	20230418	2740	231.39	20220829	0.18	N	074610	500	326 억		2964635	N	N	202	N	00	N
161	20230704	090521	57	100.00	KOSPI		기계	N	N	N	N		N	9230	-120	5	-1.28	896842300	96104	3.80	9370	9400	9230	12150	6550	9350	9331.99	4.53	0	-46626	10116	9732	9346	8962	8576	9925	9155	327	2800	500	5790	10	1	65387041	6035	-14.72	8.34	12	0.15	-627.00	1107.00	16300	20230418	-43.37	2740	20220829	236.86	16300	-43.37	20230418	3930	134.86	20230302	16300	-43.37	20230418	2740	236.86	20220829	0.18	N	074610	500	326 억		2964635	N	N	202	N	00	N
162	20230703	160514	57	100.00	KOSPI		기계	N	N	N	N		N	9350	300	2	3.31	23371771380	2502854	81.08	9100	9730	8960	11760	6340	9050	9338.04	4.73	0	-128682	9696	9372	9026	8702	8356	9200	8530	327	2710	500	5610	10	1	65353429	6111	-14.91	8.45	12	3.83	-627.00	1107.00	16300	20230418	-42.64	2740	20220829	241.24	16300	-42.64	20230418	3930	137.91	20230302	16300	-42.64	20230418	2740	241.24	20220829	0.19	N	074610	500	326 억		3092641	N	N	202	N	00	N
163	20230703	150520	57	100.00	KOSPI		기계	N	N	N	N		N	9290	240	2	2.65	22500424780	2409333	78.05	9100	9730	8960	11760	6340	9050	9338.86	4.73	0	-115908	9696	9372	9026	8702	8356	9200	8530	327	2710	500	5610	10	1	65353429	6071	-14.82	8.39	12	3.69	-627.00	1107.00	16300	20230418	-43.01	2740	20220829	239.05	16300	-43.01	20230418	3930	136.39	20230302	16300	-43.01	20230418	2740	239.05	20220829	0.19	N	074610	500	326 억		3092641	N	N	16	N	00	N
164	20230703	140520	57	100.00	KOSPI		기계	N	N	N	N		N	9300	250	2	2.76	21312368770	2281421	73.91	9100	9730	8960	11760	6340	9050	9341.71	4.73	0	-116200	9696	9372	9026	8702	8356	9200	8530	327	2710	500	5610	10	1	65353429	6078	-14.83	8.40	12	3.49	-627.00	1107.00	16300	20230418	-42.94	2740	20220829	239.42	16300	-42.94	20230418	3930	136.64	20230302	16300	-42.94	20230418	2740	239.42	20220829	0.19	N	074610	500	326 억		3092641	N	N	16	N	00	N
165	20230703	130517	57	100.00	KOSPI		기계	N	N	N	N		N	9330	280	2	3.09	19674257400	2105689	68.21	9100	9730	8960	11760	6340	9050	9343.38	4.73	0	-91432	9696	9372	9026	8702	8356	9200	8530	327	2710	500	5610	10	1	65353429	6097	-14.88	8.43	12	3.22	-627.00	1107.00	16300	20230418	-42.76	2740	20220829	240.51	16300	-42.76	20230418	3930	137.40	20230302	16300	-42.76	20230418	2740	240.51	20220829	0.19	N	074610	500	326 억		3092641	N	N	16	N	00	N
166	20230703	120522	57	100.00	KOSPI		기계	N	N	N	N		N	9490	440	2	4.86	15796602630	1690298	54.76	9100	9730	8960	11760	6340	9050	9345.45	4.73	0	-100935	9696	9372	9026	8702	8356	9200	8530	327	2710	500	5610	10	1	65353429	6202	-15.14	8.57	12	2.59	-627.00	1107.00	16300	20230418	-41.78	2740	20220829	246.35	16300	-41.78	20230418	3930	141.48	20230302	16300	-41.78	20230418	2740	246.35	20220829	0.19	N	074610	500	326 억		3092641	N	N	16	N	00	N
167	20230703	110517	57	100.00	KOSPI		기계	N	N	N	N		N	9300	250	2	2.76	9530672920	1032714	33.45	9100	9440	8960	11760	6340	9050	9228.76	4.73	0	-49733	9696	9372	9026	8702	8356	9200	8530	327	2710	500	5610	10	1	65353429	6078	-14.83	8.40	12	1.58	-627.00	1107.00	16300	20230418	-42.94	2740	20220829	239.42	16300	-42.94	20230418	3930	136.64	20230302	16300	-42.94	20230418	2740	239.42	20220829	0.19	N	074610	500	326 억		3092641	N	N	16	N	00	N
168	20230703	100510	57	100.00	KOSPI		기계	N	N	N	N		N	9210	160	2	1.77	5261232220	574522	18.61	9100	9280	8960	11760	6340	9050	9157.58	4.73	0	-851	9696	9372	9026	8702	8356	9200	8530	327	2710	500	5610	10	1	65353429	6019	-14.69	8.32	12	0.88	-627.00	1107.00	16300	20230418	-43.50	2740	20220829	236.13	16300	-43.50	20230418	3930	134.35	20230302	16300	-43.50	20230418	2740	236.13	20220829	0.19	N	074610	500	326 억		3092641	N	N	16	N	00	N
169	20230703	090514	57	100.00	KOSPI		기계	N	N	N	N		N	9050	0	3	0.00	1097086850	120802	3.91	9100	9180	8960	11760	6340	9050	9081.69	4.73	0	-37942	9696	9372	9026	8702	8356	9200	8530	327	2710	500	5610	10	1	65353429	5914	-14.43	8.18	12	0.18	-627.00	1107.00	16300	20230418	-44.48	2740	20220829	230.29	16300	-44.48	20230418	3930	130.28	20230302	16300	-44.48	20230418	2740	230.29	20220829	0.19	N	074610	500	326 억		3092641	N	N	16	N	00	N