KissMeData/007460/price/prices-20230801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

2024-11-17 15:27:48 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160228	57	100.00	KOSPI		기계	N	N	N	N	N	1938	-142	5	-6.83	16039671313	8098025	100.92	2065	2065	1918	2700	1460	2080	1980.78	15.39	347736	2273	2176	2113	2016	1953	2145	1985	1276	620	500	1450	1	1	255104886	4944	-3.13	1.57	12	3.17	-619.00	1235.00	4315	20220831	-55.09	1013	20230719	91.31	3185	-39.15	20230817	1013	91.31	20230719	3185	-39.15	20230817	561	245.45	20221227	0.62	N	007460	500	1275 억	39253348	N	N	83	N	00	N
3	20230831	150255	57	100.00	KOSPI		기계	N	N	N	N	N	1973	-107	5	-5.14	11717054583	5869412	73.14	2065	2065	1955	2700	1460	2080	1996.27	15.39	486673	2273	2176	2113	2016	1953	2145	1985	1276	620	500	1450	1	1	255104886	5033	-3.19	1.60	12	2.30	-619.00	1235.00	4315	20220831	-54.28	1013	20230719	94.77	3185	-38.05	20230817	1013	94.77	20230719	3185	-38.05	20230817	561	251.69	20221227	0.62	N	007460	500	1275 억	39253348	N	N	75	N	00	N
4	20230831	140305	57	100.00	KOSPI		기계	N	N	N	N	N	1979	-101	5	-4.86	10465969027	5233911	65.23	2065	2065	1955	2700	1460	2080	1999.63	15.39	564923	2273	2176	2113	2016	1953	2145	1985	1276	620	500	1450	1	1	255104886	5049	-3.20	1.60	12	2.05	-619.00	1235.00	4315	20220831	-54.14	1013	20230719	95.36	3185	-37.86	20230817	1013	95.36	20230719	3185	-37.86	20230817	561	252.76	20221227	0.62	N	007460	500	1275 억	39253348	N	N	75	N	00	N
5	20230831	130301	57	100.00	KOSPI		기계	N	N	N	N	N	1982	-98	5	-4.71	9214422546	4600460	57.33	2065	2065	1955	2700	1460	2080	2002.91	15.39	623159	2273	2176	2113	2016	1953	2145	1985	1276	620	500	1450	1	1	255104886	5056	-3.20	1.60	12	1.80	-619.00	1235.00	4315	20220831	-54.07	1013	20230719	95.66	3185	-37.77	20230817	1013	95.66	20230719	3185	-37.77	20230817	561	253.30	20221227	0.62	N	007460	500	1275 억	39253348	N	N	75	N	00	N
6	20230831	120303	57	100.00	KOSPI		기계	N	N	N	N	N	1999	-81	5	-3.89	6790900009	3375918	42.07	2065	2065	1980	2700	1460	2080	2011.55	15.39	431496	2273	2176	2113	2016	1953	2145	1985	1276	620	500	1450	1	1	255104886	5100	-3.23	1.62	12	1.32	-619.00	1235.00	4315	20220831	-53.67	1013	20230719	97.33	3185	-37.24	20230817	1013	97.33	20230719	3185	-37.24	20230817	561	256.33	20221227	0.62	N	007460	500	1275 억	39253348	N	N	75	N	00	N
7	20230831	110402	57	100.00	KOSPI		기계	N	N	N	N	N	2005	-75	5	-3.61	5804066441	2882507	35.92	2065	2065	1980	2700	1460	2080	2013.52	15.39	399277	2273	2176	2113	2016	1953	2145	1985	1276	620	500	1450	5	1	255104886	5115	-3.24	1.62	12	1.13	-619.00	1235.00	4315	20220831	-53.53	1013	20230719	97.93	3185	-37.05	20230817	1013	97.93	20230719	3185	-37.05	20230817	561	257.40	20221227	0.62	N	007460	500	1275 억	39253348	N	N	75	N	00	N
8	20230831	100329	57	100.00	KOSPI		기계	N	N	N	N	N	2035	-45	5	-2.16	4516759656	2241944	27.94	2065	2065	1980	2700	1460	2080	2014.63	15.39	442954	2273	2176	2113	2016	1953	2145	1985	1276	620	500	1450	5	1	255104886	5191	-3.29	1.65	12	0.88	-619.00	1235.00	4315	20220831	-52.84	1013	20230719	100.89	3185	-36.11	20230817	1013	100.89	20230719	3185	-36.11	20230817	561	262.75	20221227	0.62	N	007460	500	1275 억	39253348	N	N	75	N	00	N
9	20230831	090243	57	100.00	KOSPI		기계	N	N	N	N	N	2060	-20	5	-0.96	541619625	265999	3.31	2065	2065	2000	2700	1460	2080	2035.97	15.39	2771	2273	2176	2113	2016	1953	2145	1985	1276	620	500	1450	5	1	255104886	5255	-3.33	1.67	12	0.10	-619.00	1235.00	4315	20220831	-52.26	1013	20230719	103.36	3185	-35.32	20230817	1013	103.36	20230719	3185	-35.32	20230817	561	267.20	20221227	0.62	N	007460	500	1275 억	39253348	N	N	75	N	00	N
10	20230830	160230	57	100.00	KOSPI		기계	N	N	N	N	N	2080	-185	5	-8.17	16680587065	7903003	84.66	2190	2210	2050	2940	1590	2265	2110.73	15.43	-105976	2658	2461	2353	2156	2048	2407	2102	1276	675	500	1580	5	1	255104886	5306	-3.36	1.68	12	3.10	-619.00	1235.00	4315	20220831	-51.80	1013	20230719	105.33	3185	-34.69	20230817	1013	105.33	20230719	3185	-34.69	20230817	561	270.77	20221227	0.64	N	007460	500	1275 억	39374225	N	N	75	N	00	N
11	20230830	150251	57	100.00	KOSPI		기계	N	N	N	N	N	2080	-185	5	-8.17	15275531710	7224599	77.40	2190	2210	2060	2940	1590	2265	2114.38	15.43	-111358	2658	2461	2353	2156	2048	2407	2102	1276	675	500	1580	5	1	255104886	5306	-3.36	1.68	12	2.83	-619.00	1235.00	4315	20220831	-51.80	1013	20230719	105.33	3185	-34.69	20230817	1013	105.33	20230719	3185	-34.69	20230817	561	270.77	20221227	0.64	N	007460	500	1275 억	39374225	N	N	49	N	00	N
12	20230830	140314	57	100.00	KOSPI		기계	N	N	N	N	N	2100	-165	5	-7.28	13846341840	6541348	70.08	2190	2210	2060	2940	1590	2265	2116.74	15.43	-80426	2658	2461	2353	2156	2048	2407	2102	1276	675	500	1580	5	1	255104886	5357	-3.39	1.70	12	2.56	-619.00	1235.00	4315	20220831	-51.33	1013	20230719	107.31	3185	-34.07	20230817	1013	107.31	20230719	3185	-34.07	20230817	561	274.33	20221227	0.64	N	007460	500	1275 억	39374225	N	N	49	N	00	N
13	20230830	130253	57	100.00	KOSPI		기계	N	N	N	N	N	2095	-170	5	-7.51	13170810740	6219054	66.62	2190	2210	2060	2940	1590	2265	2117.82	15.43	-39372	2658	2461	2353	2156	2048	2407	2102	1276	675	500	1580	5	1	255104886	5344	-3.38	1.70	12	2.44	-619.00	1235.00	4315	20220831	-51.45	1013	20230719	106.81	3185	-34.22	20230817	1013	106.81	20230719	3185	-34.22	20230817	561	273.44	20221227	0.64	N	007460	500	1275 억	39374225	N	N	49	N	00	N
14	20230830	120300	57	100.00	KOSPI		기계	N	N	N	N	N	2105	-160	5	-7.06	12369603525	5837294	62.53	2190	2210	2060	2940	1590	2265	2119.06	15.43	16479	2658	2461	2353	2156	2048	2407	2102	1276	675	500	1580	5	1	255104886	5370	-3.40	1.70	12	2.29	-619.00	1235.00	4315	20220831	-51.22	1013	20230719	107.80	3185	-33.91	20230817	1013	107.80	20230719	3185	-33.91	20230817	561	275.22	20221227	0.64	N	007460	500	1275 억	39374225	N	N	49	N	00	N
15	20230830	110355	57	100.00	KOSPI		기계	N	N	N	N	N	2105	-160	5	-7.06	10855271450	5120908	54.86	2190	2210	2060	2940	1590	2265	2119.79	15.43	119623	2658	2461	2353	2156	2048	2407	2102	1276	675	500	1580	5	1	255104886	5370	-3.40	1.70	12	2.01	-619.00	1235.00	4315	20220831	-51.22	1013	20230719	107.80	3185	-33.91	20230817	1013	107.80	20230719	3185	-33.91	20230817	561	275.22	20221227	0.64	N	007460	500	1275 억	39374225	N	N	49	N	00	N
16	20230830	100318	57	100.00	KOSPI		기계	N	N	N	N	N	2105	-160	5	-7.06	9179506895	4323020	46.31	2190	2210	2060	2940	1590	2265	2123.40	15.43	229840	2658	2461	2353	2156	2048	2407	2102	1276	675	500	1580	5	1	255104886	5370	-3.40	1.70	12	1.69	-619.00	1235.00	4315	20220831	-51.22	1013	20230719	107.80	3185	-33.91	20230817	1013	107.80	20230719	3185	-33.91	20230817	561	275.22	20221227	0.64	N	007460	500	1275 억	39374225	N	N	49	N	00	N
17	20230830	090241	57	100.00	KOSPI		기계	N	N	N	N	N	2150	-115	5	-5.08	1638551745	755323	8.09	2190	2210	2140	2940	1590	2265	2169.34	15.43	89182	2658	2461	2353	2156	2048	2407	2102	1276	675	500	1580	5	1	255104886	5485	-3.47	1.74	12	0.30	-619.00	1235.00	4315	20220831	-50.17	1013	20230719	112.24	3185	-32.50	20230817	1013	112.24	20230719	3185	-32.50	20230817	561	283.24	20221227	0.64	N	007460	500	1275 억	39374225	N	N	49	N	00	N
18	20230829	160227	54	100.00	KOSPI		기계	N	N	N	N	N	2265	-60	5	-2.58	21837827240	9154749	258.48	2350	2550	2245	3020	1630	2325	2385.49	15.53	-239666	2515	2420	2330	2235	2145	2467	2282	1276	695	500	1620	5	1	255104886	5778	-3.66	1.83	12	3.59	-619.00	1235.00	4315	20220826	-47.51	1013	20230719	123.59	3185	-28.89	20230817	1013	123.59	20230719	3185	-28.89	20230817	561	303.74	20221227	0.65	N	007460	500	1275 억	39619048	N	N	49	N	01	N
19	20230829	150252	54	100.00	KOSPI		기계	N	N	N	N	N	2285	-40	5	-1.72	21325334325	8928355	252.09	2350	2550	2245	3020	1630	2325	2388.51	15.53	-223266	2515	2420	2330	2235	2145	2467	2282	1276	695	500	1620	5	1	255104886	5829	-3.69	1.85	12	3.50	-619.00	1235.00	4315	20220826	-47.05	1013	20230719	125.57	3185	-28.26	20230817	1013	125.57	20230719	3185	-28.26	20230817	561	307.31	20221227	0.65	N	007460	500	1275 억	39619048	N	N	70	N	01	N
20	20230829	140308	54	100.00	KOSPI		기계	N	N	N	N	N	2260	-65	5	-2.80	20193120120	8428925	237.99	2350	2550	2250	3020	1630	2325	2395.72	15.53	-160425	2515	2420	2330	2235	2145	2467	2282	1276	695	500	1620	5	1	255104886	5765	-3.65	1.83	12	3.30	-619.00	1235.00	4315	20220826	-47.62	1013	20230719	123.10	3185	-29.04	20230817	1013	123.10	20230719	3185	-29.04	20230817	561	302.85	20221227	0.65	N	007460	500	1275 억	39619048	N	N	70	N	01	N
21	20230829	130258	54	100.00	KOSPI		기계	N	N	N	N	N	2290	-35	5	-1.51	19027708525	7915915	223.50	2350	2550	2275	3020	1630	2325	2403.75	15.53	-75041	2515	2420	2330	2235	2145	2467	2282	1276	695	500	1620	5	1	255104886	5842	-3.70	1.85	12	3.10	-619.00	1235.00	4315	20220826	-46.93	1013	20230719	126.06	3185	-28.10	20230817	1013	126.06	20230719	3185	-28.10	20230817	561	308.20	20221227	0.65	N	007460	500	1275 억	39619048	N	N	70	N	01	N
22	20230829	120301	54	100.00	KOSPI		기계	N	N	N	N	N	2300	-25	5	-1.08	18300672750	7599097	214.56	2350	2550	2275	3020	1630	2325	2408.30	15.53	-11106	2515	2420	2330	2235	2145	2467	2282	1276	695	500	1620	5	1	255104886	5867	-3.72	1.86	12	2.98	-619.00	1235.00	4315	20220826	-46.70	1013	20230719	127.05	3185	-27.79	20230817	1013	127.05	20230719	3185	-27.79	20230817	561	309.98	20221227	0.65	N	007460	500	1275 억	39619048	N	N	70	N	01	N
23	20230829	110436	54	100.00	KOSPI		기계	N	N	N	N	N	2290	-35	5	-1.51	17589044110	7290208	205.84	2350	2550	2275	3020	1630	2325	2412.73	15.53	68653	2515	2420	2330	2235	2145	2467	2282	1276	695	500	1620	5	1	255104886	5842	-3.70	1.85	12	2.86	-619.00	1235.00	4315	20220826	-46.93	1013	20230719	126.06	3185	-28.10	20230817	1013	126.06	20230719	3185	-28.10	20230817	561	308.20	20221227	0.65	N	007460	500	1275 억	39619048	N	N	70	N	01	N
24	20230829	100321	54	100.00	KOSPI		기계	N	N	N	N	N	2370	45	2	1.94	13445420655	5495460	155.16	2350	2550	2300	3020	1630	2325	2446.70	15.53	281845	2515	2420	2330	2235	2145	2467	2282	1276	695	500	1620	5	1	255104886	6046	-3.83	1.92	12	2.15	-619.00	1235.00	4315	20220826	-45.08	1013	20230719	133.96	3185	-25.59	20230817	1013	133.96	20230719	3185	-25.59	20230817	561	322.46	20221227	0.65	N	007460	500	1275 억	39619048	N	N	70	N	01	N
25	20230829	090221	54	100.00	KOSPI		기계	N	N	N	N	N	2360	35	2	1.51	351762785	149779	4.23	2350	2360	2330	3020	1630	2325	2348.96	15.53	16977	2515	2420	2330	2235	2145	2467	2282	1276	695	500	1620	5	1	255104886	6020	-3.81	1.91	12	0.06	-619.00	1235.00	4315	20220826	-45.31	1013	20230719	132.97	3185	-25.90	20230817	1013	132.97	20230719	3185	-25.90	20230817	561	320.68	20221227	0.65	N	007460	500	1275 억	39619048	N	N	70	N	01	N
26	20230828	160222	53	100.00	KOSPI		기계	N	N	N	N	N	2325	50	2	2.20	8090037710	3475277	95.57	2300	2425	2240	2955	1595	2275	2327.94	15.49	339170	2405	2340	2280	2215	2155	2310	2185	1268	680	500	0	5	1	253668855	5898	-3.76	1.88	12	1.37	-619.00	1235.00	4315	20220826	-46.12	1013	20230719	129.52	3185	-27.00	20230817	1013	129.52	20230719	3185	-27.00	20230817	561	314.44	20221227	0.65	N	007460	500	1268 억	39283867	N	N	70	N	02	N
27	20230828	150224	53	100.00	KOSPI		기계	N	N	N	N	N	2335	60	2	2.64	7578813435	3255532	89.52	2300	2425	2240	2955	1595	2275	2328.04	15.49	330342	2405	2340	2280	2215	2155	2310	2185	1268	680	500	0	5	1	253668855	5923	-3.77	1.89	12	1.28	-619.00	1235.00	4315	20220826	-45.89	1013	20230719	130.50	3185	-26.69	20230817	1013	130.50	20230719	3185	-26.69	20230817	561	316.22	20221227	0.65	N	007460	500	1268 억	39283867	N	N	0	N	02	N
28	20230828	140224	53	100.00	KOSPI		기계	N	N	N	N	N	2315	40	2	1.76	5350363405	2315759	63.68	2300	2370	2240	2955	1595	2275	2310.47	15.49	252550	2405	2340	2280	2215	2155	2310	2185	1268	680	500	0	5	1	253668855	5872	-3.74	1.87	12	0.91	-619.00	1235.00	4315	20220826	-46.35	1013	20230719	128.53	3185	-27.32	20230817	1013	128.53	20230719	3185	-27.32	20230817	561	312.66	20221227	0.65	N	007460	500	1268 억	39283867	N	N	0	N	02	N
29	20230828	130227	53	100.00	KOSPI		기계	N	N	N	N	N	2320	45	2	1.98	4966888895	2150793	59.14	2300	2370	2240	2955	1595	2275	2309.39	15.49	233962	2405	2340	2280	2215	2155	2310	2185	1268	680	500	0	5	1	253668855	5885	-3.75	1.88	12	0.85	-619.00	1235.00	4315	20220826	-46.23	1013	20230719	129.02	3185	-27.16	20230817	1013	129.02	20230719	3185	-27.16	20230817	561	313.55	20221227	0.65	N	007460	500	1268 억	39283867	N	N	0	N	02	N
30	20230828	120225	53	100.00	KOSPI		기계	N	N	N	N	N	2300	25	2	1.10	4347813530	1883782	51.80	2300	2370	2240	2955	1595	2275	2308.09	15.49	210371	2405	2340	2280	2215	2155	2310	2185	1268	680	500	0	5	1	253668855	5834	-3.72	1.86	12	0.74	-619.00	1235.00	4315	20220826	-46.70	1013	20230719	127.05	3185	-27.79	20230817	1013	127.05	20230719	3185	-27.79	20230817	561	309.98	20221227	0.65	N	007460	500	1268 억	39283867	N	N	0	N	02	N
31	20230828	110224	53	100.00	KOSPI		기계	N	N	N	N	N	2290	15	2	0.66	3942161975	1707518	46.95	2300	2370	2240	2955	1595	2275	2308.78	15.49	168390	2405	2340	2280	2215	2155	2310	2185	1268	680	500	0	5	1	253668855	5809	-3.70	1.85	12	0.67	-619.00	1235.00	4315	20220826	-46.93	1013	20230719	126.06	3185	-28.10	20230817	1013	126.06	20230719	3185	-28.10	20230817	561	308.20	20221227	0.65	N	007460	500	1268 억	39283867	N	N	0	N	02	N
32	20230828	100221	53	100.00	KOSPI		기계	N	N	N	N	N	2325	50	2	2.20	2824668060	1221800	33.60	2300	2370	2240	2955	1595	2275	2312.00	15.49	97128	2405	2340	2280	2215	2155	2310	2185	1268	680	500	0	5	1	253668855	5898	-3.76	1.88	12	0.48	-619.00	1235.00	4315	20220826	-46.12	1013	20230719	129.52	3185	-27.00	20230817	1013	129.52	20230719	3185	-27.00	20230817	561	314.44	20221227	0.65	N	007460	500	1268 억	39283867	N	N	0	N	02	N
33	20230828	090225	53	100.00	KOSPI		기계	N	N	N	N	N	2300	25	2	1.10	384746850	167389	4.60	2300	2325	2275	2955	1595	2275	2299.04	15.49	8738	2405	2340	2280	2215	2155	2310	2185	1268	680	500	0	5	1	253668855	5834	-3.72	1.86	12	0.07	-619.00	1235.00	4315	20220826	-46.70	1013	20230719	127.05	3185	-27.79	20230817	1013	127.05	20230719	3185	-27.79	20230817	561	309.98	20221227	0.65	N	007460	500	1268 억	39283867	N	N	0	N	02	N
34	20230825	160224	53	100.00	KOSPI		기계	N	N	N	N	N	2275	-145	5	-5.99	8161280265	3604794	53.64	2295	2345	2220	3145	1695	2420	2263.91	15.57	-269993	2666	2542	2356	2232	2046	2605	2295	1268	725	500	0	5	1	253668855	5771	-3.68	1.84	12	1.42	-619.00	1235.00	4315	20220826	-47.28	1013	20230719	124.58	3185	-28.57	20230817	1013	124.58	20230719	3185	-28.57	20230817	561	305.53	20221227	0.66	N	007460	500	1268 억	39508698	N	N	20	N	02	N
35	20230825	150224	53	100.00	KOSPI		기계	N	N	N	N	N	2255	-165	5	-6.82	7389511550	3262876	48.55	2295	2345	2220	3145	1695	2420	2264.66	15.57	-277415	2666	2542	2356	2232	2046	2605	2295	1268	725	500	0	5	1	253668855	5720	-3.64	1.83	12	1.29	-619.00	1235.00	4315	20220826	-47.74	1013	20230719	122.61	3185	-29.20	20230817	1013	122.61	20230719	3185	-29.20	20230817	561	301.96	20221227	0.66	N	007460	500	1268 억	39508698	N	N	20	N	02	N
36	20230825	140223	53	100.00	KOSPI		기계	N	N	N	N	N	2270	-150	5	-6.20	6611820755	2918903	43.43	2295	2345	2220	3145	1695	2420	2265.10	15.57	-306809	2666	2542	2356	2232	2046	2605	2295	1268	725	500	0	5	1	253668855	5758	-3.67	1.84	12	1.15	-619.00	1235.00	4315	20220826	-47.39	1013	20230719	124.09	3185	-28.73	20230817	1013	124.09	20230719	3185	-28.73	20230817	561	304.63	20221227	0.66	N	007460	500	1268 억	39508698	N	N	20	N	02	N
37	20230825	130223	53	100.00	KOSPI		기계	N	N	N	N	N	2265	-155	5	-6.40	6271926825	2768495	41.20	2295	2345	2220	3145	1695	2420	2265.39	15.57	-306862	2666	2542	2356	2232	2046	2605	2295	1268	725	500	0	5	1	253668855	5746	-3.66	1.83	12	1.09	-619.00	1235.00	4315	20220826	-47.51	1013	20230719	123.59	3185	-28.89	20230817	1013	123.59	20230719	3185	-28.89	20230817	561	303.74	20221227	0.66	N	007460	500	1268 억	39508698	N	N	20	N	02	N
38	20230825	120224	53	100.00	KOSPI		기계	N	N	N	N	N	2260	-160	5	-6.61	5617421205	2478361	36.88	2295	2345	2220	3145	1695	2420	2266.50	15.57	-285603	2666	2542	2356	2232	2046	2605	2295	1268	725	500	0	5	1	253668855	5733	-3.65	1.83	12	0.98	-619.00	1235.00	4315	20220826	-47.62	1013	20230719	123.10	3185	-29.04	20230817	1013	123.10	20230719	3185	-29.04	20230817	561	302.85	20221227	0.66	N	007460	500	1268 억	39508698	N	N	20	N	02	N
39	20230825	110224	53	100.00	KOSPI		기계	N	N	N	N	N	2240	-180	5	-7.44	5174012905	2282135	33.96	2295	2345	2220	3145	1695	2420	2267.09	15.57	-279934	2666	2542	2356	2232	2046	2605	2295	1268	725	500	0	5	1	253668855	5682	-3.62	1.81	12	0.90	-619.00	1235.00	4315	20220826	-48.09	1013	20230719	121.13	3185	-29.67	20230817	1013	121.13	20230719	3185	-29.67	20230817	561	299.29	20221227	0.66	N	007460	500	1268 억	39508698	N	N	20	N	02	N
40	20230825	100224	53	100.00	KOSPI		기계	N	N	N	N	N	2235	-185	5	-7.64	3972042430	1745569	25.98	2295	2345	2220	3145	1695	2420	2275.39	15.57	-240724	2666	2542	2356	2232	2046	2605	2295	1268	725	500	0	5	1	253668855	5669	-3.61	1.81	12	0.69	-619.00	1235.00	4315	20220826	-48.20	1013	20230719	120.63	3185	-29.83	20230817	1013	120.63	20230719	3185	-29.83	20230817	561	298.40	20221227	0.66	N	007460	500	1268 억	39508698	N	N	20	N	02	N
41	20230825	090224	53	100.00	KOSPI		기계	N	N	N	N	N	2325	-95	5	-3.93	491011305	214202	3.19	2295	2325	2275	3145	1695	2420	2291.47	15.57	3132	2666	2542	2356	2232	2046	2605	2295	1268	725	500	0	5	1	253668855	5898	-3.76	1.88	12	0.08	-619.00	1235.00	4315	20220826	-46.12	1013	20230719	129.52	3185	-27.00	20230817	1013	129.52	20230719	3185	-27.00	20230817	561	314.44	20221227	0.66	N	007460	500	1268 억	39508698	N	N	20	N	02	N
42	20230824	160222	53	100.00	KOSPI		기계	N	N	N	N	N	2420	145	2	6.37	15155512975	6497417	77.50	2200	2480	2170	2955	1595	2275	2332.48	15.39	521464	2551	2412	2331	2192	2111	2372	2152	1268	680	500	0	5	1	253668855	6139	-3.91	1.96	12	2.56	-619.00	1235.00	4315	20220826	-43.92	1013	20230719	138.89	3185	-24.02	20230817	1013	138.89	20230719	3185	-24.02	20230817	561	331.37	20221227	0.69	N	007460	500	1268 억	39027654	N	N	20	N	02	N
43	20230824	150221	53	100.00	KOSPI		기계	N	N	N	N	N	2425	150	2	6.59	14245775810	6118156	72.98	2200	2480	2170	2955	1595	2275	2328.44	15.39	503312	2551	2412	2331	2192	2111	2372	2152	1268	680	500	0	5	1	253668855	6151	-3.92	1.96	12	2.41	-619.00	1235.00	4315	20220826	-43.80	1013	20230719	139.39	3185	-23.86	20230817	1013	139.39	20230719	3185	-23.86	20230817	561	332.26	20221227	0.69	N	007460	500	1268 억	39027654	N	N	19	N	02	N
44	20230824	140221	53	100.00	KOSPI		기계	N	N	N	N	N	2340	65	2	2.86	8405896600	3696400	44.09	2200	2370	2170	2955	1595	2275	2274.08	15.39	427701	2551	2412	2331	2192	2111	2372	2152	1268	680	500	0	5	1	253668855	5936	-3.78	1.89	12	1.46	-619.00	1235.00	4315	20220826	-45.77	1013	20230719	131.00	3185	-26.53	20230817	1013	131.00	20230719	3185	-26.53	20230817	561	317.11	20221227	0.69	N	007460	500	1268 억	39027654	N	N	19	N	02	N
45	20230824	130223	53	100.00	KOSPI		기계	N	N	N	N	N	2345	70	2	3.08	7560082560	3332765	39.76	2200	2370	2170	2955	1595	2275	2268.41	15.39	365362	2551	2412	2331	2192	2111	2372	2152	1268	680	500	0	5	1	253668855	5949	-3.79	1.90	12	1.31	-619.00	1235.00	4315	20220826	-45.65	1013	20230719	131.49	3185	-26.37	20230817	1013	131.49	20230719	3185	-26.37	20230817	561	318.00	20221227	0.69	N	007460	500	1268 억	39027654	N	N	19	N	02	N
46	20230824	120224	53	100.00	KOSPI		기계	N	N	N	N	N	2315	40	2	1.76	6303343970	2794450	33.33	2200	2330	2170	2955	1595	2275	2255.66	15.39	259783	2551	2412	2331	2192	2111	2372	2152	1268	680	500	0	5	1	253668855	5872	-3.74	1.87	12	1.10	-619.00	1235.00	4315	20220826	-46.35	1013	20230719	128.53	3185	-27.32	20230817	1013	128.53	20230719	3185	-27.32	20230817	561	312.66	20221227	0.69	N	007460	500	1268 억	39027654	N	N	19	N	02	N
47	20230824	110222	53	100.00	KOSPI		기계	N	N	N	N	N	2300	25	2	1.10	5481487545	2438467	29.09	2200	2330	2170	2955	1595	2275	2247.92	15.39	202415	2551	2412	2331	2192	2111	2372	2152	1268	680	500	0	5	1	253668855	5834	-3.72	1.86	12	0.96	-619.00	1235.00	4315	20220826	-46.70	1013	20230719	127.05	3185	-27.79	20230817	1013	127.05	20230719	3185	-27.79	20230817	561	309.98	20221227	0.69	N	007460	500	1268 억	39027654	N	N	19	N	02	N
48	20230824	100222	53	100.00	KOSPI		기계	N	N	N	N	N	2290	15	2	0.66	3794719960	1704819	20.34	2200	2310	2170	2955	1595	2275	2225.88	15.39	206909	2551	2412	2331	2192	2111	2372	2152	1268	680	500	0	5	1	253668855	5809	-3.70	1.85	12	0.67	-619.00	1235.00	4315	20220826	-46.93	1013	20230719	126.06	3185	-28.10	20230817	1013	126.06	20230719	3185	-28.10	20230817	561	308.20	20221227	0.69	N	007460	500	1268 억	39027654	N	N	19	N	02	N
49	20230824	090223	53	100.00	KOSPI		기계	N	N	N	N	N	2215	-60	5	-2.64	522139205	237450	2.83	2200	2220	2185	2955	1595	2275	2198.92	15.39	18766	2551	2412	2331	2192	2111	2372	2152	1268	680	500	0	5	1	253668855	5619	-3.58	1.79	12	0.09	-619.00	1235.00	4315	20220826	-48.67	1013	20230719	118.66	3185	-30.46	20230817	1013	118.66	20230719	3185	-30.46	20230817	561	294.83	20221227	0.69	N	007460	500	1268 억	39027654	N	N	19	N	02	N
50	20230823	160220	53	100.00	KOSPI		기계	N	N	N	N	N	2275	-60	5	-2.57	19413773495	8279559	172.49	2300	2470	2250	3035	1635	2335	2344.89	15.42	-99080	2561	2447	2356	2242	2151	2402	2197	1268	700	500	0	5	1	253668855	5771	-3.68	1.84	12	3.26	-619.00	1235.00	4450	20220822	-48.88	1013	20230719	124.58	3185	-28.57	20230817	1013	124.58	20230719	3185	-28.57	20230817	561	305.53	20221227	0.71	N	007460	500	1268 억	39126947	N	N	19	N	02	N
51	20230823	150221	53	100.00	KOSPI		기계	N	N	N	N	N	2265	-70	5	-3.00	18360774815	7815060	162.82	2300	2470	2250	3035	1635	2335	2349.41	15.42	-124348	2561	2447	2356	2242	2151	2402	2197	1268	700	500	0	5	1	253668855	5746	-3.66	1.83	12	3.08	-619.00	1235.00	4450	20220822	-49.10	1013	20230719	123.59	3185	-28.89	20230817	1013	123.59	20230719	3185	-28.89	20230817	561	303.74	20221227	0.71	N	007460	500	1268 억	39126947	N	N	51	N	02	N
52	20230823	140223	53	100.00	KOSPI		기계	N	N	N	N	N	2275	-60	5	-2.57	16952940115	7197298	149.95	2300	2470	2250	3035	1635	2335	2355.46	15.42	-139399	2561	2447	2356	2242	2151	2402	2197	1268	700	500	0	5	1	253668855	5771	-3.68	1.84	12	2.84	-619.00	1235.00	4450	20220822	-48.88	1013	20230719	124.58	3185	-28.57	20230817	1013	124.58	20230719	3185	-28.57	20230817	561	305.53	20221227	0.71	N	007460	500	1268 억	39126947	N	N	51	N	02	N
53	20230823	130222	53	100.00	KOSPI		기계	N	N	N	N	N	2320	-15	5	-0.64	15436176705	6535466	136.16	2300	2470	2250	3035	1635	2335	2361.91	15.42	-155254	2561	2447	2356	2242	2151	2402	2197	1268	700	500	0	5	1	253668855	5885	-3.75	1.88	12	2.58	-619.00	1235.00	4450	20220822	-47.87	1013	20230719	129.02	3185	-27.16	20230817	1013	129.02	20230719	3185	-27.16	20230817	561	313.55	20221227	0.71	N	007460	500	1268 억	39126947	N	N	51	N	02	N
54	20230823	120222	53	100.00	KOSPI		기계	N	N	N	N	N	2340	5	2	0.21	14591959925	6172520	128.60	2300	2470	2250	3035	1635	2335	2364.03	15.42	-165166	2561	2447	2356	2242	2151	2402	2197	1268	700	500	0	5	1	253668855	5936	-3.78	1.89	12	2.43	-619.00	1235.00	4450	20220822	-47.42	1013	20230719	131.00	3185	-26.53	20230817	1013	131.00	20230719	3185	-26.53	20230817	561	317.11	20221227	0.71	N	007460	500	1268 억	39126947	N	N	51	N	02	N
55	20230823	110221	53	100.00	KOSPI		기계	N	N	N	N	N	2350	15	2	0.64	13613915475	5758104	119.96	2300	2470	2250	3035	1635	2335	2364.31	15.42	-173301	2561	2447	2356	2242	2151	2402	2197	1268	700	500	0	5	1	253668855	5961	-3.80	1.90	12	2.27	-619.00	1235.00	4450	20220822	-47.19	1013	20230719	131.98	3185	-26.22	20230817	1013	131.98	20230719	3185	-26.22	20230817	561	318.89	20221227	0.71	N	007460	500	1268 억	39126947	N	N	51	N	02	N
56	20230823	100222	53	100.00	KOSPI		기계	N	N	N	N	N	2455	120	2	5.14	4918807850	2123780	44.25	2300	2470	2250	3035	1635	2335	2316.05	15.42	170788	2561	2447	2356	2242	2151	2402	2197	1268	700	500	0	5	1	253668855	6228	-3.97	1.99	12	0.84	-619.00	1235.00	4450	20220822	-44.83	1013	20230719	142.35	3185	-22.92	20230817	1013	142.35	20230719	3185	-22.92	20230817	561	337.61	20221227	0.71	N	007460	500	1268 억	39126947	N	N	51	N	02	N
57	20230823	090223	53	100.00	KOSPI		기계	N	N	N	N	N	2335	0	3	0.00	364172230	159617	3.33	2300	2335	2250	3035	1635	2335	2281.16	15.42	29249	2561	2447	2356	2242	2151	2402	2197	1268	700	500	0	5	1	253668855	5923	-3.77	1.89	12	0.06	-619.00	1235.00	4450	20220822	-47.53	1013	20230719	130.50	3185	-26.69	20230817	1013	130.50	20230719	3185	-26.69	20230817	561	316.22	20221227	0.71	N	007460	500	1268 억	39126947	N	N	51	N	02	N
58	20230822	160221	53	100.00	KOSPI		기계	N	N	N	N	N	2335	-145	5	-5.85	11004138720	4699976	56.44	2470	2470	2265	3220	1740	2480	2341.27	15.46	-93036	2686	2582	2416	2312	2146	2635	2365	1268	740	500	0	5	1	253668855	5923	-3.77	1.89	12	1.85	-619.00	1235.00	4630	20220819	-49.57	1013	20230719	130.50	3185	-26.69	20230817	1013	130.50	20230719	3185	-26.69	20230817	561	316.22	20221227	0.74	N	007460	500	1268 억	39217775	N	N	51	N	02	N
59	20230822	150222	53	100.00	KOSPI		기계	N	N	N	N	N	2295	-185	5	-7.46	9636239665	4104409	49.29	2470	2470	2290	3220	1740	2480	2347.71	15.46	-109335	2686	2582	2416	2312	2146	2635	2365	1268	740	500	0	5	1	253668855	5822	-3.71	1.86	12	1.62	-619.00	1235.00	4630	20220819	-50.43	1013	20230719	126.55	3185	-27.94	20230817	1013	126.55	20230719	3185	-27.94	20230817	561	309.09	20221227	0.74	N	007460	500	1268 억	39217775	N	N	110	N	02	N
60	20230822	140222	53	100.00	KOSPI		기계	N	N	N	N	N	2345	-135	5	-5.44	7732069510	3282112	39.42	2470	2470	2305	3220	1740	2480	2355.75	15.46	43281	2686	2582	2416	2312	2146	2635	2365	1268	740	500	0	5	1	253668855	5949	-3.79	1.90	12	1.29	-619.00	1235.00	4630	20220819	-49.35	1013	20230719	131.49	3185	-26.37	20230817	1013	131.49	20230719	3185	-26.37	20230817	561	318.00	20221227	0.74	N	007460	500	1268 억	39217775	N	N	110	N	02	N
61	20230822	130220	53	100.00	KOSPI		기계	N	N	N	N	N	2350	-130	5	-5.24	6947394225	2949062	35.42	2470	2470	2305	3220	1740	2480	2355.71	15.46	100327	2686	2582	2416	2312	2146	2635	2365	1268	740	500	0	5	1	253668855	5961	-3.80	1.90	12	1.16	-619.00	1235.00	4630	20220819	-49.24	1013	20230719	131.98	3185	-26.22	20230817	1013	131.98	20230719	3185	-26.22	20230817	561	318.89	20221227	0.74	N	007460	500	1268 억	39217775	N	N	110	N	02	N
62	20230822	120218	53	100.00	KOSPI		기계	N	N	N	N	N	2335	-145	5	-5.85	6294493660	2670367	32.07	2470	2470	2305	3220	1740	2480	2357.07	15.46	97998	2686	2582	2416	2312	2146	2635	2365	1268	740	500	0	5	1	253668855	5923	-3.77	1.89	12	1.05	-619.00	1235.00	4630	20220819	-49.57	1013	20230719	130.50	3185	-26.69	20230817	1013	130.50	20230719	3185	-26.69	20230817	561	316.22	20221227	0.74	N	007460	500	1268 억	39217775	N	N	110	N	02	N
63	20230822	110220	53	100.00	KOSPI		기계	N	N	N	N	N	2350	-130	5	-5.24	5482883790	2324879	27.92	2470	2470	2305	3220	1740	2480	2358.25	15.46	129828	2686	2582	2416	2312	2146	2635	2365	1268	740	500	0	5	1	253668855	5961	-3.80	1.90	12	0.92	-619.00	1235.00	4630	20220819	-49.24	1013	20230719	131.98	3185	-26.22	20230817	1013	131.98	20230719	3185	-26.22	20230817	561	318.89	20221227	0.74	N	007460	500	1268 억	39217775	N	N	110	N	02	N
64	20230822	100219	53	100.00	KOSPI		기계	N	N	N	N	N	2355	-125	5	-5.04	3911269475	1658121	19.91	2470	2470	2305	3220	1740	2480	2358.71	15.46	-43354	2686	2582	2416	2312	2146	2635	2365	1268	740	500	0	5	1	253668855	5974	-3.80	1.91	12	0.65	-619.00	1235.00	4630	20220819	-49.14	1013	20230719	132.48	3185	-26.06	20230817	1013	132.48	20230719	3185	-26.06	20230817	561	319.79	20221227	0.74	N	007460	500	1268 억	39217775	N	N	110	N	02	N
65	20230822	090220	53	100.00	KOSPI		기계	N	N	N	N	N	2375	-105	5	-4.23	577439070	239401	2.88	2470	2470	2370	3220	1740	2480	2411.45	15.46	-40702	2686	2582	2416	2312	2146	2635	2365	1268	740	500	0	5	1	253668855	6025	-3.84	1.92	12	0.09	-619.00	1235.00	4630	20220819	-48.70	1013	20230719	134.45	3185	-25.43	20230817	1013	134.45	20230719	3185	-25.43	20230817	561	323.35	20221227	0.74	N	007460	500	1268 억	39217775	N	N	110	N	02	N
66	20230821	160219	53	100.00	KOSPI		기계	N	N	N	N	N	2480	5	2	0.20	19356333920	8174543	43.01	2400	2520	2250	3215	1735	2475	2367.68	15.34	292604	3181	2827	2596	2242	2011	2712	2127	1268	740	500	0	5	1	253668855	6291	-4.01	2.01	12	3.22	-619.00	1235.00	4690	20220818	-47.12	1013	20230719	144.82	3185	-22.14	20230817	1013	144.82	20230719	3185	-22.14	20230817	561	342.07	20221227	0.80	N	007460	500	1268 억	38925213	N	N	110	N	02	N
67	20230821	150221	53	100.00	KOSPI		기계	N	N	N	N	N	2400	-75	5	-3.03	18176953430	7694018	40.48	2400	2520	2250	3215	1735	2475	2362.47	15.34	309589	3181	2827	2596	2242	2011	2712	2127	1268	740	500	0	5	1	253668855	6088	-3.88	1.94	12	3.03	-619.00	1235.00	4690	20220818	-48.83	1013	20230719	136.92	3185	-24.65	20230817	1013	136.92	20230719	3185	-24.65	20230817	561	327.81	20221227	0.80	N	007460	500	1268 억	38925213	N	N	73	N	02	N
68	20230821	140221	53	100.00	KOSPI		기계	N	N	N	N	N	2375	-100	5	-4.04	16669313320	7064438	37.17	2400	2520	2250	3215	1735	2475	2359.60	15.34	335155	3181	2827	2596	2242	2011	2712	2127	1268	740	500	0	5	1	253668855	6025	-3.84	1.92	12	2.78	-619.00	1235.00	4690	20220818	-49.36	1013	20230719	134.45	3185	-25.43	20230817	1013	134.45	20230719	3185	-25.43	20230817	561	323.35	20221227	0.80	N	007460	500	1268 억	38925213	N	N	73	N	02	N
69	20230821	130222	53	100.00	KOSPI		기계	N	N	N	N	N	2405	-70	5	-2.83	15553334480	6594179	34.69	2400	2520	2250	3215	1735	2475	2358.63	15.34	300000	3181	2827	2596	2242	2011	2712	2127	1268	740	500	0	5	1	253668855	6101	-3.89	1.95	12	2.60	-619.00	1235.00	4690	20220818	-48.72	1013	20230719	137.41	3185	-24.49	20230817	1013	137.41	20230719	3185	-24.49	20230817	561	328.70	20221227	0.80	N	007460	500	1268 억	38925213	N	N	73	N	02	N
70	20230821	120222	53	100.00	KOSPI		기계	N	N	N	N	N	2350	-125	5	-5.05	14345302970	6082376	32.00	2400	2520	2250	3215	1735	2475	2358.49	15.34	265544	3181	2827	2596	2242	2011	2712	2127	1268	740	500	0	5	1	253668855	5961	-3.80	1.90	12	2.40	-619.00	1235.00	4690	20220818	-49.89	1013	20230719	131.98	3185	-26.22	20230817	1013	131.98	20230719	3185	-26.22	20230817	561	318.89	20221227	0.80	N	007460	500	1268 억	38925213	N	N	73	N	02	N
71	20230821	110221	53	100.00	KOSPI		기계	N	N	N	N	N	2370	-105	5	-4.24	12073025240	5108537	26.88	2400	2520	2250	3215	1735	2475	2363.29	15.34	127405	3181	2827	2596	2242	2011	2712	2127	1268	740	500	0	5	1	253668855	6012	-3.83	1.92	12	2.01	-619.00	1235.00	4690	20220818	-49.47	1013	20230719	133.96	3185	-25.59	20230817	1013	133.96	20230719	3185	-25.59	20230817	561	322.46	20221227	0.80	N	007460	500	1268 억	38925213	N	N	73	N	02	N
72	20230821	100220	53	100.00	KOSPI		기계	N	N	N	N	N	2415	-60	5	-2.42	9846143790	4186225	22.02	2400	2520	2250	3215	1735	2475	2352.02	15.34	127259	3181	2827	2596	2242	2011	2712	2127	1268	740	500	0	5	1	253668855	6126	-3.90	1.96	12	1.65	-619.00	1235.00	4690	20220818	-48.51	1013	20230719	138.40	3185	-24.18	20230817	1013	138.40	20230719	3185	-24.18	20230817	561	330.48	20221227	0.80	N	007460	500	1268 억	38925213	N	N	73	N	02	N
73	20230821	090223	53	100.00	KOSPI		기계	N	N	N	N	N	2300	-175	5	-7.07	1326119995	566113	2.98	2400	2415	2290	3215	1735	2475	2342.35	15.34	28441	3181	2827	2596	2242	2011	2712	2127	1268	740	500	0	5	1	253668855	5834	-3.72	1.86	12	0.22	-619.00	1235.00	4690	20220818	-50.96	1013	20230719	127.05	3185	-27.79	20230817	1013	127.05	20230719	3185	-27.79	20230817	561	309.98	20221227	0.80	N	007460	500	1268 억	38925213	N	N	73	N	02	N
74	20230818	160221	53	100.00	KOSPI		기계	N	N	N	N	N	2475	-335	5	-11.92	50148602970	18872660	24.81	2710	2950	2365	3650	1970	2810	2657.22	15.43	-218109	3483	3146	2848	2511	2213	3315	2680	1268	840	500	0	5	1	253668855	6278	-4.00	2.00	12	7.44	-619.00	1235.00	4690	20220818	-47.23	1013	20230719	144.32	3185	-22.29	20230817	1013	144.32	20230719	3185	-22.29	20230817	561	341.18	20221227	0.82	N	007460	500	1268 억	39136792	N	N	73	N	02	N
75	20230818	150220	53	100.00	KOSPI		기계	N	N	N	N	N	2520	-290	5	-10.32	48796707320	18329274	24.09	2710	2950	2365	3650	1970	2810	2661.97	15.43	-189689	3483	3146	2848	2511	2213	3315	2680	1268	840	500	0	5	1	253668855	6392	-4.07	2.04	12	7.23	-619.00	1235.00	4690	20220818	-46.27	1013	20230719	148.77	3185	-20.88	20230817	1013	148.77	20230719	3185	-20.88	20230817	561	349.20	20221227	0.82	N	007460	500	1268 억	39136792	N	N	361	N	02	N
76	20230818	140221	53	100.00	KOSPI		기계	N	N	N	N	N	2520	-290	5	-10.32	46559269690	17431512	22.91	2710	2950	2365	3650	1970	2810	2670.72	15.43	-115247	3483	3146	2848	2511	2213	3315	2680	1268	840	500	0	5	1	253668855	6392	-4.07	2.04	12	6.87	-619.00	1235.00	4690	20220818	-46.27	1013	20230719	148.77	3185	-20.88	20230817	1013	148.77	20230719	3185	-20.88	20230817	561	349.20	20221227	0.82	N	007460	500	1268 억	39136792	N	N	361	N	02	N
77	20230818	130218	53	100.00	KOSPI		기계	N	N	N	N	N	2470	-340	5	-12.10	42855749280	15967416	20.99	2710	2950	2365	3650	1970	2810	2683.69	15.43	-31281	3483	3146	2848	2511	2213	3315	2680	1268	840	500	0	5	1	253668855	6266	-3.99	2.00	12	6.29	-619.00	1235.00	4690	20220818	-47.33	1013	20230719	143.83	3185	-22.45	20230817	1013	143.83	20230719	3185	-22.45	20230817	561	340.29	20221227	0.82	N	007460	500	1268 억	39136792	N	N	361	N	02	N
78	20230818	120226	53	100.00	KOSPI		기계	N	N	N	N	N	2465	-345	5	-12.28	37237936575	13667528	17.96	2710	2950	2435	3650	1970	2810	2724.35	15.43	-19410	3483	3146	2848	2511	2213	3315	2680	1268	840	500	0	5	1	253668855	6253	-3.98	2.00	12	5.39	-619.00	1235.00	4690	20220818	-47.44	1013	20230719	143.34	3185	-22.61	20230817	1013	143.34	20230719	3185	-22.61	20230817	561	339.39	20221227	0.82	N	007460	500	1268 억	39136792	N	N	361	N	02	N
79	20230818	110219	53	100.00	KOSPI		기계	N	N	N	N	N	2630	-180	5	-6.41	31053630970	11220822	14.75	2710	2950	2570	3650	1970	2810	2767.38	15.43	-18612	3483	3146	2848	2511	2213	3315	2680	1268	840	500	0	5	1	253668855	6671	-4.25	2.13	12	4.42	-619.00	1235.00	4690	20220818	-43.92	1013	20230719	159.62	3185	-17.43	20230817	1013	159.62	20230719	3185	-17.43	20230817	561	368.81	20221227	0.82	N	007460	500	1268 억	39136792	N	N	361	N	02	N
80	20230818	100220	53	100.00	KOSPI		기계	N	N	N	N	N	2755	-55	5	-1.96	23508688980	8372677	11.00	2710	2950	2660	3650	1970	2810	2807.78	15.43	-17773	3483	3146	2848	2511	2213	3315	2680	1268	840	500	0	5	1	253668855	6989	-4.45	2.23	12	3.30	-619.00	1235.00	4690	20220818	-41.26	1013	20230719	171.96	3185	-13.50	20230817	1013	171.96	20230719	3185	-13.50	20230817	561	391.09	20221227	0.82	N	007460	500	1268 억	39136792	N	N	361	N	02	N
81	20230818	090220	53	100.00	KOSPI		기계	N	N	N	N	N	2715	-95	5	-3.38	1984912225	734460	0.97	2710	2730	2660	3650	1970	2810	2697.57	15.43	56623	3483	3146	2848	2511	2213	3315	2680	1268	840	500	0	5	1	253668855	6887	-4.39	2.20	12	0.29	-619.00	1235.00	4690	20220818	-42.11	1013	20230719	168.02	3185	-14.76	20230817	1013	168.02	20230719	3185	-14.76	20230817	561	383.96	20221227	0.82	N	007460	500	1268 억	39136792	N	N	361	N	02	N
82	20230817	160221	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	2810	360	2	14.69	221856574635	75608719	360.29	2695	3185	2550	3185	1715	2450	2934.44	15.42	23829	2843	2646	2453	2256	2063	2745	2355	1268	735	500	0	5	1	253668855	7128	-4.54	2.28	12	29.81	-619.00	1235.00	5322	20220816	-47.20	1013	20230719	177.39	3185	-11.77	20230817	1013	177.39	20230719	3185	-11.77	20230817	561	400.89	20221227	0.82	N	007460	500	1268 억	39122997	N	N	361	N	02	N
83	20230817	150222	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	2920	470	2	19.18	212862033235	72401618	345.01	2695	3185	2550	3185	1715	2450	2940.03	15.42	3793	2843	2646	2453	2256	2063	2745	2355	1268	735	500	0	5	1	253668855	7407	-4.72	2.36	12	28.54	-619.00	1235.00	5322	20220816	-45.13	1013	20230719	188.25	3185	-8.32	20230817	1013	188.25	20230719	3185	-8.32	20230817	561	420.50	20221227	0.82	N	007460	500	1268 억	39122997	N	N	78	N	02	N
84	20230817	140219	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	2975	525	2	21.43	195414112455	66472369	316.75	2695	3185	2550	3185	1715	2450	2939.79	15.42	4372	2843	2646	2453	2256	2063	2745	2355	1268	735	500	0	5	1	253668855	7547	-4.81	2.41	12	26.20	-619.00	1235.00	5322	20220816	-44.10	1013	20230719	193.68	3185	-6.59	20230817	1013	193.68	20230719	3185	-6.59	20230817	561	430.30	20221227	0.82	N	007460	500	1268 억	39122997	N	N	78	N	02	N
85	20230817	130219	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	3005	555	2	22.65	177000007645	60338951	287.53	2695	3185	2550	3185	1715	2450	2933.44	15.42	-1298	2843	2646	2453	2256	2063	2745	2355	1268	735	500	0	5	1	253668855	7623	-4.85	2.43	12	23.79	-619.00	1235.00	5322	20220816	-43.54	1013	20230719	196.64	3185	-5.65	20230817	1013	196.64	20230719	3185	-5.65	20230817	561	435.65	20221227	0.82	N	007460	500	1268 억	39122997	N	N	78	N	02	N
86	20230817	120221	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	3055	605	2	24.69	153811269235	52489348	250.12	2695	3185	2550	3185	1715	2450	2930.35	15.42	-2006	2843	2646	2453	2256	2063	2745	2355	1268	735	500	0	5	1	253668855	7750	-4.94	2.47	12	20.69	-619.00	1235.00	5322	20220816	-42.60	1013	20230719	201.58	3185	-4.08	20230817	1013	201.58	20230719	3185	-4.08	20230817	561	444.56	20221227	0.82	N	007460	500	1268 억	39122997	N	N	78	N	02	N
87	20230817	110220	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	3060	610	2	24.90	142118807425	48690551	232.02	2695	3185	2550	3185	1715	2450	2918.83	15.42	-3273	2843	2646	2453	2256	2063	2745	2355	1268	735	500	0	5	1	253668855	7762	-4.94	2.48	12	19.19	-619.00	1235.00	5322	20220816	-42.50	1013	20230719	202.07	3185	-3.92	20230817	1013	202.07	20230719	3185	-3.92	20230817	561	445.45	20221227	0.82	N	007460	500	1268 억	39122997	N	N	78	N	02	N
88	20230817	100220	53	100.00	KOSPI	신고가	기계	N	N	N	N	N	3035	585	2	23.88	78762745540	28207148	134.41	2695	3070	2550	3185	1715	2450	2792.31	15.42	3244	2843	2646	2453	2256	2063	2745	2355	1268	735	500	0	5	1	253668855	7699	-4.90	2.46	12	11.12	-619.00	1235.00	5322	20220816	-42.97	1013	20230719	199.61	3070	-1.14	20230817	1013	199.61	20230719	3070	-1.14	20230817	561	441.00	20221227	0.82	N	007460	500	1268 억	39122997	N	N	78	N	02	N
89	20230817	090219	53	100.00	KOSPI		기계	N	N	N	N	N	2450	0	3	0.00	3378550	1379	0.01	0	0	0	3185	1715	2450	0.00	15.42	0	2843	2646	2453	2256	2063	2745	2355	1268	735	500	0	5	1	253668855	6215	-3.96	1.98	12	0.00	-619.00	1235.00	5322	20220816	-53.96	1013	20230719	141.86	2745	-10.75	20230811	1013	141.86	20230719	2745	-10.75	20230811	561	336.72	20221227	0.82	N	007460	500	1268 억	39122997	Y	N	78	N	02	N
90	20230816	160220	53	100.00	KOSPI		기계	N	N	N	N	N	2450	-35	5	-1.41	49474852985	20129636	74.27	2295	2650	2260	3230	1740	2485	2457.83	15.56	-342365	2715	2600	2425	2310	2135	2657	2367	1268	745	500	0	5	1	253668855	6215	-3.96	1.98	12	7.94	-619.00	1235.00	5322	20220816	-53.96	1013	20230719	141.86	2745	-10.75	20230811	1013	141.86	20230719	2745	-10.75	20230811	561	336.72	20221227	1.18	N	007460	500	1268 억	39459362	N	N	78	N	02	N
91	20230816	150220	53	100.00	KOSPI		기계	N	N	N	N	N	2440	-45	5	-1.81	47983862780	19517714	72.02	2295	2650	2260	3230	1740	2485	2458.48	15.56	-342365	2715	2600	2425	2310	2135	2657	2367	1268	745	500	0	5	1	253668855	6190	-3.94	1.98	12	7.69	-619.00	1235.00	5322	20220816	-54.15	1013	20230719	140.87	2745	-11.11	20230811	1013	140.87	20230719	2745	-11.11	20230811	561	334.94	20221227	1.18	N	007460	500	1268 억	39459362	N	N	135	N	02	N
92	20230816	140219	53	100.00	KOSPI		기계	N	N	N	N	N	2480	-5	5	-0.20	44373577655	18039450	66.56	2295	2650	2260	3230	1740	2485	2459.81	15.56	-342365	2715	2600	2425	2310	2135	2657	2367	1268	745	500	0	5	1	253668855	6291	-4.01	2.01	12	7.11	-619.00	1235.00	5322	20220816	-53.40	1013	20230719	144.82	2745	-9.65	20230811	1013	144.82	20230719	2745	-9.65	20230811	561	342.07	20221227	1.18	N	007460	500	1268 억	39459362	N	N	135	N	02	N
93	20230816	130221	53	100.00	KOSPI		기계	N	N	N	N	N	2405	-80	5	-3.22	41817106970	16991479	62.70	2295	2650	2260	3230	1740	2485	2461.06	15.56	-340942	2715	2600	2425	2310	2135	2657	2367	1268	745	500	0	5	1	253668855	6101	-3.89	1.95	12	6.70	-619.00	1235.00	5322	20220816	-54.81	1013	20230719	137.41	2745	-12.39	20230811	1013	137.41	20230719	2745	-12.39	20230811	561	328.70	20221227	1.18	N	007460	500	1268 억	39459362	N	N	135	N	02	N
94	20230816	120222	53	100.00	KOSPI		기계	N	N	N	N	N	2395	-90	5	-3.62	39678108415	16099592	59.40	2295	2650	2260	3230	1740	2485	2464.54	15.56	-298695	2715	2600	2425	2310	2135	2657	2367	1268	745	500	0	5	1	253668855	6075	-3.87	1.94	12	6.35	-619.00	1235.00	5322	20220816	-55.00	1013	20230719	136.43	2745	-12.75	20230811	1013	136.43	20230719	2745	-12.75	20230811	561	326.92	20221227	1.18	N	007460	500	1268 억	39459362	N	N	135	N	02	N
95	20230816	110220	53	100.00	KOSPI		기계	N	N	N	N	N	2500	15	2	0.60	31062661005	12539384	46.27	2295	2650	2260	3230	1740	2485	2477.21	15.56	-210222	2715	2600	2425	2310	2135	2657	2367	1268	745	500	0	5	1	253668855	6342	-4.04	2.02	12	4.94	-619.00	1235.00	5322	20220816	-53.03	1013	20230719	146.79	2745	-8.93	20230811	1013	146.79	20230719	2745	-8.93	20230811	561	345.63	20221227	1.18	N	007460	500	1268 억	39459362	N	N	135	N	02	N
96	20230816	100216	53	100.00	KOSPI		기계	N	N	N	N	N	2345	-140	5	-5.63	9966667775	4247932	15.67	2295	2450	2260	3230	1740	2485	2346.21	15.56	214078	2715	2600	2425	2310	2135	2657	2367	1268	745	500	0	5	1	253668855	5949	-3.79	1.90	12	1.67	-619.00	1235.00	5322	20220816	-55.94	1013	20230719	131.49	2745	-14.57	20230811	1013	131.49	20230719	2745	-14.57	20230811	561	318.00	20221227	1.18	N	007460	500	1268 억	39459362	N	N	135	N	02	N
97	20230816	090219	53	100.00	KOSPI		기계	N	N	N	N	N	2335	-150	5	-6.04	1774902550	771522	2.85	2295	2345	2260	3230	1740	2485	2300.28	15.56	48842	2715	2600	2425	2310	2135	2657	2367	1268	745	500	0	5	1	253668855	5923	-3.77	1.89	12	0.30	-619.00	1235.00	5322	20220816	-56.13	1013	20230719	130.50	2745	-14.94	20230811	1013	130.50	20230719	2745	-14.94	20230811	561	316.22	20221227	1.18	N	007460	500	1268 억	39459362	N	N	135	N	02	N
98	20230814	160218	53	100.00	KOSPI		기계	N	N	N	N	N	2485	5	2	0.20	63708246330	26465229	24.84	2360	2540	2250	3220	1740	2480	2407.02	15.42	304078	3066	2772	2451	2157	1836	2920	2305	1268	740	500	0	5	1	253668855	6304	-4.01	2.01	12	10.43	-619.00	1235.00	5322	20220816	-53.31	1013	20230719	145.31	2745	-9.47	20230811	1013	145.31	20230719	2745	-9.47	20230811	561	342.96	20221227	1.27	N	007460	500	1268 억	39126281	N	N	135	N	02	N
99	20230814	150218	53	100.00	KOSPI		기계	N	N	N	N	N	2470	-10	5	-0.40	59770903685	24882527	23.36	2360	2540	2250	3220	1740	2480	2401.96	15.42	405199	3066	2772	2451	2157	1836	2920	2305	1268	740	500	0	5	1	253668855	6266	-3.99	2.00	12	9.81	-619.00	1235.00	5322	20220816	-53.59	1013	20230719	143.83	2745	-10.02	20230811	1013	143.83	20230719	2745	-10.02	20230811	561	340.29	20221227	1.27	N	007460	500	1268 억	39126281	N	N	103	N	02	N
100	20230814	140218	53	100.00	KOSPI		기계	N	N	N	N	N	2520	40	2	1.61	49765728860	20845234	19.57	2360	2540	2250	3220	1740	2480	2387.15	15.42	519380	3066	2772	2451	2157	1836	2920	2305	1268	740	500	0	5	1	253668855	6392	-4.07	2.04	12	8.22	-619.00	1235.00	5322	20220816	-52.65	1013	20230719	148.77	2745	-8.20	20230811	1013	148.77	20230719	2745	-8.20	20230811	561	349.20	20221227	1.27	N	007460	500	1268 억	39126281	N	N	103	N	02	N
101	20230814	130217	53	100.00	KOSPI		기계	N	N	N	N	N	2375	-105	5	-4.23	39467894400	16667036	15.65	2360	2530	2250	3220	1740	2480	2367.66	15.42	243871	3066	2772	2451	2157	1836	2920	2305	1268	740	500	0	5	1	253668855	6025	-3.84	1.92	12	6.57	-619.00	1235.00	5322	20220816	-55.37	1013	20230719	134.45	2745	-13.48	20230811	1013	134.45	20230719	2745	-13.48	20230811	561	323.35	20221227	1.27	N	007460	500	1268 억	39126281	N	N	103	N	02	N
102	20230814	120217	53	100.00	KOSPI		기계	N	N	N	N	N	2395	-85	5	-3.43	37100376475	15669894	14.71	2360	2530	2250	3220	1740	2480	2367.24	15.42	264786	3066	2772	2451	2157	1836	2920	2305	1268	740	500	0	5	1	253668855	6075	-3.87	1.94	12	6.18	-619.00	1235.00	5322	20220816	-55.00	1013	20230719	136.43	2745	-12.75	20230811	1013	136.43	20230719	2745	-12.75	20230811	561	326.92	20221227	1.27	N	007460	500	1268 억	39126281	N	N	103	N	02	N
103	20230814	110217	53	100.00	KOSPI		기계	N	N	N	N	N	2405	-75	5	-3.02	32761800615	13868017	13.02	2360	2530	2250	3220	1740	2480	2361.94	15.42	466047	3066	2772	2451	2157	1836	2920	2305	1268	740	500	0	5	1	253668855	6101	-3.89	1.95	12	5.47	-619.00	1235.00	5322	20220816	-54.81	1013	20230719	137.41	2745	-12.39	20230811	1013	137.41	20230719	2745	-12.39	20230811	561	328.70	20221227	1.27	N	007460	500	1268 억	39126281	N	N	103	N	02	N
104	20230814	100217	53	100.00	KOSPI		기계	N	N	N	N	N	2405	-75	5	-3.02	24975658945	10587860	9.94	2360	2530	2250	3220	1740	2480	2358.28	15.42	282447	3066	2772	2451	2157	1836	2920	2305	1268	740	500	0	5	1	253668855	6101	-3.89	1.95	12	4.17	-619.00	1235.00	5322	20220816	-54.81	1013	20230719	137.41	2745	-12.39	20230811	1013	137.41	20230719	2745	-12.39	20230811	561	328.70	20221227	1.27	N	007460	500	1268 억	39126281	N	N	103	N	02	N
105	20230814	090218	53	100.00	KOSPI		기계	N	N	N	N	N	2360	-120	5	-4.84	2613196780	1105283	1.04	2360	2410	2310	3220	1740	2480	2358.39	15.42	-3830	3066	2772	2451	2157	1836	2920	2305	1268	740	500	0	5	1	253668855	5987	-3.81	1.91	12	0.44	-619.00	1235.00	5322	20220816	-55.66	1013	20230719	132.97	2745	-14.03	20230811	1013	132.97	20230719	2745	-14.03	20230811	561	320.68	20221227	1.27	N	007460	500	1268 억	39126281	N	N	103	N	02	N
106	20230811	160215	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	2480	205	2	9.01	264864725355	105699538	4269.70	2365	2745	2130	2955	1595	2275	2505.87	15.67	-521020	2275	2275	2275	2275	2275	2275	2275	1268	680	500	1590	5	1	253668855	6291	-4.01	2.01	12	41.67	-619.00	1235.00	5322	20220816	-53.40	1013	20230719	144.82	2745	-9.65	20230811	1013	144.82	20230719	2745	-9.65	20230811	561	342.07	20221227	1.40	N	007460	500	1268 억	39758382	N	N	103	N	01	N
107	20230811	150216	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	2420	145	2	6.37	259157205730	103370053	4175.60	2365	2745	2130	2955	1595	2275	2507.08	15.67	-574223	2275	2275	2275	2275	2275	2275	2275	1268	680	500	1590	5	1	253668855	6139	-3.91	1.96	12	40.75	-619.00	1235.00	5322	20220816	-54.53	1013	20230719	138.89	2745	-11.84	20230811	1013	138.89	20230719	2745	-11.84	20230811	561	331.37	20221227	1.40	N	007460	500	1268 억	39758382	N	N	80	N	01	N
108	20230811	140216	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	2540	265	2	11.65	232756112285	92645570	3742.39	2365	2745	2130	2955	1595	2275	2512.33	15.67	-410418	2275	2275	2275	2275	2275	2275	2275	1268	680	500	1590	5	1	253668855	6443	-4.10	2.06	12	36.52	-619.00	1235.00	5322	20220816	-52.27	1013	20230719	150.74	2745	-7.47	20230811	1013	150.74	20230719	2745	-7.47	20230811	561	352.76	20221227	1.40	N	007460	500	1268 억	39758382	N	N	80	N	01	N
109	20230811	130216	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	2465	190	2	8.35	174916436175	70573008	2850.77	2365	2740	2130	2955	1595	2275	2478.52	15.67	-545421	2275	2275	2275	2275	2275	2275	2275	1268	680	500	1590	5	1	253668855	6253	-3.98	2.00	12	27.82	-619.00	1235.00	5322	20220816	-53.68	1013	20230719	143.34	2740	-10.04	20230811	1013	143.34	20230719	2740	-10.04	20230811	561	339.39	20221227	1.40	N	007460	500	1268 억	39758382	N	N	80	N	01	N
110	20230811	120216	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	2490	215	2	9.45	165543635705	66769461	2697.13	2365	2740	2130	2955	1595	2275	2479.33	15.67	-469837	2275	2275	2275	2275	2275	2275	2275	1268	680	500	1590	5	1	253668855	6316	-4.02	2.02	12	26.32	-619.00	1235.00	5322	20220816	-53.21	1013	20230719	145.80	2740	-9.12	20230811	1013	145.80	20230719	2740	-9.12	20230811	561	343.85	20221227	1.40	N	007460	500	1268 억	39758382	N	N	80	N	01	N
111	20230811	110214	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	2390	115	2	5.05	143505676875	57909182	2339.22	2365	2740	2130	2955	1595	2275	2478.12	15.67	-496118	2275	2275	2275	2275	2275	2275	2275	1268	680	500	1590	5	1	253668855	6063	-3.86	1.94	12	22.83	-619.00	1235.00	5322	20220816	-55.09	1013	20230719	135.93	2740	-12.77	20230811	1013	135.93	20230719	2740	-12.77	20230811	561	326.02	20221227	1.40	N	007460	500	1268 억	39758382	N	N	80	N	01	N
112	20230811	100214	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	2450	175	2	7.69	122048391980	49110089	1983.79	2365	2740	2130	2955	1595	2275	2485.20	15.67	-445339	2275	2275	2275	2275	2275	2275	2275	1268	680	500	1590	5	1	253668855	6215	-3.96	1.98	12	19.36	-619.00	1235.00	5322	20220816	-53.96	1013	20230719	141.86	2740	-10.58	20230811	1013	141.86	20230719	2740	-10.58	20230811	561	336.72	20221227	1.40	N	007460	500	1268 억	39758382	N	N	80	N	01	N
113	20230811	090216	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	2130	-145	5	-6.37	13355163760	5677832	229.35	2365	2430	2130	2955	1595	2275	2352.17	15.67	16470	2275	2275	2275	2275	2275	2275	2275	1268	680	500	1590	5	1	253668855	5403	-3.44	1.72	12	2.24	-619.00	1235.00	5322	20220816	-59.98	1013	20230719	110.27	2430	-12.35	20230811	1013	110.27	20230719	2430	-12.35	20230811	561	279.68	20221227	1.40	N	007460	500	1268 억	39758382	Y	N	80	N	01	N
114	20230810	160215	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2275	523	1	29.85	5608598255	2465557	16.50	2275	2275	2275	2275	1227	1752	2275.00	15.68	-5371	2036	1894	1610	1468	1184	1965	1539	1268	524	500	1220	5	1	253668855	5771	-3.68	1.84	12	0.97	-619.00	1235.00	5322	20220816	-57.25	1013	20230719	124.58	2275	0.00	20230810	1013	124.58	20230719	2275	0.00	20230810	561	305.53	20221227	1.40	N	007460	500	1268 억	39763486	N	N	80	N	00	N
115	20230810	150213	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2275	523	1	29.85	5517045430	2425314	16.23	2275	2275	2275	2275	1227	1752	2275.00	15.68	-5090	2036	1894	1610	1468	1184	1965	1539	1268	524	500	1220	5	1	253668855	5771	-3.68	1.84	12	0.96	-619.00	1235.00	5322	20220816	-57.25	1013	20230719	124.58	2275	0.00	20230810	1013	124.58	20230719	2275	0.00	20230810	561	305.53	20221227	1.40	N	007460	500	1268 억	39763486	N	N	732	N	00	N
116	20230810	140214	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2275	523	1	29.85	5497635130	2416782	16.17	2275	2275	2275	2275	1227	1752	2275.00	15.68	-4922	2036	1894	1610	1468	1184	1965	1539	1268	524	500	1220	5	1	253668855	5771	-3.68	1.84	12	0.95	-619.00	1235.00	5322	20220816	-57.25	1013	20230719	124.58	2275	0.00	20230810	1013	124.58	20230719	2275	0.00	20230810	561	305.53	20221227	1.40	N	007460	500	1268 억	39763486	N	N	732	N	00	N
117	20230810	130213	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2275	523	1	29.85	5458966955	2399785	16.06	2275	2275	2275	2275	1227	1752	2275.00	15.68	-4922	2036	1894	1610	1468	1184	1965	1539	1268	524	500	1220	5	1	253668855	5771	-3.68	1.84	12	0.95	-619.00	1235.00	5322	20220816	-57.25	1013	20230719	124.58	2275	0.00	20230810	1013	124.58	20230719	2275	0.00	20230810	561	305.53	20221227	1.40	N	007460	500	1268 억	39763486	N	N	732	N	00	N
118	20230810	120214	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2275	523	1	29.85	5426045430	2385314	15.96	2275	2275	2275	2275	1227	1752	2275.00	15.68	-4922	2036	1894	1610	1468	1184	1965	1539	1268	524	500	1220	5	1	253668855	5771	-3.68	1.84	12	0.94	-619.00	1235.00	5322	20220816	-57.25	1013	20230719	124.58	2275	0.00	20230810	1013	124.58	20230719	2275	0.00	20230810	561	305.53	20221227	1.40	N	007460	500	1268 억	39763486	N	N	732	N	00	N
119	20230810	110215	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2275	523	1	29.85	5369072605	2360271	15.79	2275	2275	2275	2275	1227	1752	2275.00	15.68	-4922	2036	1894	1610	1468	1184	1965	1539	1268	524	500	1220	5	1	253668855	5771	-3.68	1.84	12	0.93	-619.00	1235.00	5322	20220816	-57.25	1013	20230719	124.58	2275	0.00	20230810	1013	124.58	20230719	2275	0.00	20230810	561	305.53	20221227	1.40	N	007460	500	1268 억	39763486	N	N	732	N	00	N
120	20230810	100215	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	2275	523	1	29.85	5261260355	2312881	15.48	2275	2275	2275	2275	1227	1752	2275.00	15.68	-4922	2036	1894	1610	1468	1184	1965	1539	1268	524	500	1220	5	1	253668855	5771	-3.68	1.84	12	0.91	-619.00	1235.00	5322	20220816	-57.25	1013	20230719	124.58	2275	0.00	20230810	1013	124.58	20230719	2275	0.00	20230810	561	305.53	20221227	1.40	N	007460	500	1268 억	39763486	N	N	732	N	00	N
121	20230810	090214	57	100.00	KOSPI		기계	N	N	N	N	N	1752	0	3	0.00	1822080	1040	0.01	0	0	0	2275	1227	1752	0.00	15.68	0	2036	1894	1610	1468	1184	1965	1539	1268	524	500	1220	1	1	253668855	4444	-2.83	1.42	12	0.00	-619.00	1235.00	5322	20220816	-67.08	1013	20230719	72.95	2220	-21.08	20230207	1013	72.95	20230719	2220	-21.08	20230207	561	212.30	20221227	1.40	N	007460	500	1268 억	39763486	Y	N	732	N	00	N
122	20230809	160214	57	100.00	KOSPI		기계	N	N	N	N	N	1752	404	1	29.97	23989609861	14938223	1003.97	1327	1752	1326	1752	944	1348	1605.92	15.94	-661006	1451	1399	1370	1318	1289	1385	1304	1268	404	500	940	1	1	253668855	4444	-2.83	1.42	12	5.89	-619.00	1235.00	5322	20220816	-67.08	1013	20230719	72.95	2220	-21.08	20230207	1013	72.95	20230719	2220	-21.08	20230207	561	212.30	20221227	1.42	N	007460	500	1268 억	40426006	N	N	732	N	00	N
123	20230809	150213	57	100.00	KOSPI		기계	N	N	N	N	N	1752	404	1	29.97	23919883765	14898425	1001.30	1327	1752	1326	1752	944	1348	1605.53	15.94	-661006	1451	1399	1370	1318	1289	1385	1304	1268	404	500	940	1	1	253668855	4444	-2.83	1.42	12	5.87	-619.00	1235.00	5322	20220816	-67.08	1013	20230719	72.95	2220	-21.08	20230207	1013	72.95	20230719	2220	-21.08	20230207	561	212.30	20221227	1.42	N	007460	500	1268 억	40426006	N	N	15	N	00	N
124	20230809	140212	57	100.00	KOSPI		기계	N	N	N	N	N	1752	404	1	29.97	23863775965	14866400	999.15	1327	1752	1326	1752	944	1348	1605.22	15.94	-661006	1451	1399	1370	1318	1289	1385	1304	1268	404	500	940	1	1	253668855	4444	-2.83	1.42	12	5.86	-619.00	1235.00	5322	20220816	-67.08	1013	20230719	72.95	2220	-21.08	20230207	1013	72.95	20230719	2220	-21.08	20230207	561	212.30	20221227	1.42	N	007460	500	1268 억	40426006	N	N	15	N	00	N
125	20230809	130215	57	100.00	KOSPI		기계	N	N	N	N	N	1752	404	1	29.97	23777342797	14817066	995.83	1327	1752	1326	1752	944	1348	1604.73	15.94	-661006	1451	1399	1370	1318	1289	1385	1304	1268	404	500	940	1	1	253668855	4444	-2.83	1.42	12	5.84	-619.00	1235.00	5322	20220816	-67.08	1013	20230719	72.95	2220	-21.08	20230207	1013	72.95	20230719	2220	-21.08	20230207	561	212.30	20221227	1.42	N	007460	500	1268 억	40426006	N	N	15	N	00	N
126	20230809	120215	57	100.00	KOSPI		기계	N	N	N	N	N	1752	404	1	29.97	23612090653	14722744	989.49	1327	1752	1326	1752	944	1348	1603.78	15.94	-658489	1451	1399	1370	1318	1289	1385	1304	1268	404	500	940	1	1	253668855	4444	-2.83	1.42	12	5.80	-619.00	1235.00	5322	20220816	-67.08	1013	20230719	72.95	2220	-21.08	20230207	1013	72.95	20230719	2220	-21.08	20230207	561	212.30	20221227	1.42	N	007460	500	1268 억	40426006	N	N	15	N	00	N
127	20230809	110215	57	100.00	KOSPI		기계	N	N	N	N	N	1752	404	1	29.97	22802463421	14260628	958.43	1327	1752	1326	1752	944	1348	1598.98	15.94	-658488	1451	1399	1370	1318	1289	1385	1304	1268	404	500	940	1	1	253668855	4444	-2.83	1.42	12	5.62	-619.00	1235.00	5322	20220816	-67.08	1013	20230719	72.95	2220	-21.08	20230207	1013	72.95	20230719	2220	-21.08	20230207	561	212.30	20221227	1.42	N	007460	500	1268 억	40426006	N	N	15	N	00	N
128	20230809	100212	57	100.00	KOSPI		기계	N	N	N	N	N	1386	38	2	2.82	2461459895	1762056	118.42	1327	1443	1326	1752	944	1348	1396.92	15.94	-141510	1451	1399	1370	1318	1289	1385	1304	1268	404	500	940	1	1	253668855	3516	-2.24	1.12	12	0.69	-619.00	1235.00	5322	20220816	-73.96	1013	20230719	36.82	2220	-37.57	20230207	1013	36.82	20230719	2220	-37.57	20230207	561	147.06	20221227	1.42	N	007460	500	1268 억	40426006	N	N	15	N	00	N
129	20230809	090212	57	100.00	KOSPI		기계	N	N	N	N	N	1372	24	2	1.78	318311681	237686	15.97	1327	1377	1326	1752	944	1348	1339.21	15.94	72541	1451	1399	1370	1318	1289	1385	1304	1268	404	500	940	1	1	253668855	3480	-2.22	1.11	12	0.09	-619.00	1235.00	5322	20220816	-74.22	1013	20230719	35.44	2220	-38.20	20230207	1013	35.44	20230719	2220	-38.20	20230207	561	144.56	20221227	1.42	N	007460	500	1268 억	40426006	N	N	15	N	00	N
130	20230808	160215	57	100.00	KOSPI		기계	N	N	N	N	N	1348	-65	5	-4.60	1990088387	1451895	77.03	1412	1422	1341	1836	990	1413	1370.70	15.86	198157	1542	1477	1434	1369	1326	1456	1348	1268	423	500	980	1	1	253668855	3419	-2.18	1.09	12	0.57	-619.00	1235.00	5322	20220816	-74.67	1013	20230719	33.07	2220	-39.28	20230207	1013	33.07	20230719	2220	-39.28	20230207	561	140.29	20221227	1.47	N	007460	500	1268 억	40226005	N	N	15	N	00	N
131	20230808	150213	57	100.00	KOSPI		기계	N	N	N	N	N	1343	-70	5	-4.95	1856244321	1352568	71.76	1412	1422	1341	1836	990	1413	1372.39	15.86	188824	1542	1477	1434	1369	1326	1456	1348	1268	423	500	980	1	1	253668855	3407	-2.17	1.09	12	0.53	-619.00	1235.00	5322	20220816	-74.77	1013	20230719	32.58	2220	-39.50	20230207	1013	32.58	20230719	2220	-39.50	20230207	561	139.39	20221227	1.47	N	007460	500	1268 억	40226005	N	N	45	N	00	N
132	20230808	140212	57	100.00	KOSPI		기계	N	N	N	N	N	1363	-50	5	-3.54	1424768977	1032520	54.78	1412	1422	1358	1836	990	1413	1379.89	15.86	174730	1542	1477	1434	1369	1326	1456	1348	1268	423	500	980	1	1	253668855	3458	-2.20	1.10	12	0.41	-619.00	1235.00	5322	20220816	-74.39	1013	20230719	34.55	2220	-38.60	20230207	1013	34.55	20230719	2220	-38.60	20230207	561	142.96	20221227	1.47	N	007460	500	1268 억	40226005	N	N	45	N	00	N
133	20230808	130211	57	100.00	KOSPI		기계	N	N	N	N	N	1369	-44	5	-3.11	1205434960	871597	46.24	1412	1422	1366	1836	990	1413	1383.02	15.86	150186	1542	1477	1434	1369	1326	1456	1348	1268	423	500	980	1	1	253668855	3473	-2.21	1.11	12	0.34	-619.00	1235.00	5322	20220816	-74.28	1013	20230719	35.14	2220	-38.33	20230207	1013	35.14	20230719	2220	-38.33	20230207	561	144.03	20221227	1.47	N	007460	500	1268 억	40226005	N	N	45	N	00	N
134	20230808	120212	57	100.00	KOSPI		기계	N	N	N	N	N	1372	-41	5	-2.90	1037974988	749279	39.75	1412	1422	1366	1836	990	1413	1385.30	15.86	119458	1542	1477	1434	1369	1326	1456	1348	1268	423	500	980	1	1	253668855	3480	-2.22	1.11	12	0.30	-619.00	1235.00	5322	20220816	-74.22	1013	20230719	35.44	2220	-38.20	20230207	1013	35.44	20230719	2220	-38.20	20230207	561	144.56	20221227	1.47	N	007460	500	1268 억	40226005	N	N	45	N	00	N
135	20230808	110212	57	100.00	KOSPI		기계	N	N	N	N	N	1379	-34	5	-2.41	839139443	604396	32.07	1412	1422	1366	1836	990	1413	1388.39	15.86	78945	1542	1477	1434	1369	1326	1456	1348	1268	423	500	980	1	1	253668855	3498	-2.23	1.12	12	0.24	-619.00	1235.00	5322	20220816	-74.09	1013	20230719	36.13	2220	-37.88	20230207	1013	36.13	20230719	2220	-37.88	20230207	561	145.81	20221227	1.47	N	007460	500	1268 억	40226005	N	N	45	N	00	N
136	20230808	100212	57	100.00	KOSPI		기계	N	N	N	N	N	1393	-20	5	-1.42	452460953	324122	17.20	1412	1422	1381	1836	990	1413	1395.96	15.86	35387	1542	1477	1434	1369	1326	1456	1348	1268	423	500	980	1	1	253668855	3534	-2.25	1.13	12	0.13	-619.00	1235.00	5322	20220816	-73.83	1013	20230719	37.51	2220	-37.25	20230207	1013	37.51	20230719	2220	-37.25	20230207	561	148.31	20221227	1.47	N	007460	500	1268 억	40226005	N	N	45	N	00	N
137	20230808	090213	57	100.00	KOSPI		기계	N	N	N	N	N	1406	-7	5	-0.50	25256078	17896	0.95	1412	1415	1406	1836	990	1413	1411.27	15.86	-8790	1542	1477	1434	1369	1326	1456	1348	1268	423	500	980	1	1	253668855	3567	-2.27	1.14	12	0.01	-619.00	1235.00	5322	20220816	-73.58	1013	20230719	38.80	2220	-36.67	20230207	1013	38.80	20230719	2220	-36.67	20230207	561	150.62	20221227	1.47	N	007460	500	1268 억	40226005	N	N	45	N	00	N
138	20230807	160211	57	100.00	KOSPI		기계	N	N	N	N	N	1413	-47	5	-3.22	2685399847	1874138	108.34	1461	1499	1391	1898	1022	1460	1432.90	15.90	-96421	1546	1503	1467	1424	1388	1485	1406	1268	438	500	1020	1	1	253668855	3584	-2.28	1.14	12	0.74	-619.00	1235.00	5322	20220816	-73.45	1013	20230719	39.49	2220	-36.35	20230207	1013	39.49	20230719	2220	-36.35	20230207	561	151.87	20221227	1.45	N	007460	500	1268 억	40328414	N	N	45	N	00	N
139	20230807	150210	57	100.00	KOSPI		기계	N	N	N	N	N	1399	-61	5	-4.18	2523416305	1758801	101.67	1461	1499	1391	1898	1022	1460	1434.74	15.90	-130955	1546	1503	1467	1424	1388	1485	1406	1268	438	500	1020	1	1	253668855	3549	-2.26	1.13	12	0.69	-619.00	1235.00	5322	20220816	-73.71	1013	20230719	38.10	2220	-36.98	20230207	1013	38.10	20230719	2220	-36.98	20230207	561	149.38	20221227	1.45	N	007460	500	1268 억	40328414	N	N	6	N	00	N
140	20230807	140213	57	100.00	KOSPI		기계	N	N	N	N	N	1404	-56	5	-3.84	2252094594	1564967	90.47	1461	1499	1400	1898	1022	1460	1439.07	15.90	-149935	1546	1503	1467	1424	1388	1485	1406	1268	438	500	1020	1	1	253668855	3562	-2.27	1.14	12	0.62	-619.00	1235.00	5322	20220816	-73.62	1013	20230719	38.60	2220	-36.76	20230207	1013	38.60	20230719	2220	-36.76	20230207	561	150.27	20221227	1.45	N	007460	500	1268 억	40328414	N	N	6	N	00	N
141	20230807	130211	57	100.00	KOSPI		기계	N	N	N	N	N	1413	-47	5	-3.22	1984349026	1374531	79.46	1461	1499	1400	1898	1022	1460	1443.66	15.90	-122113	1546	1503	1467	1424	1388	1485	1406	1268	438	500	1020	1	1	253668855	3584	-2.28	1.14	12	0.54	-619.00	1235.00	5322	20220816	-73.45	1013	20230719	39.49	2220	-36.35	20230207	1013	39.49	20230719	2220	-36.35	20230207	561	151.87	20221227	1.45	N	007460	500	1268 억	40328414	N	N	6	N	00	N
142	20230807	120211	57	100.00	KOSPI		기계	N	N	N	N	N	1414	-46	5	-3.15	1653670481	1139914	65.90	1461	1499	1410	1898	1022	1460	1450.70	15.90	-100956	1546	1503	1467	1424	1388	1485	1406	1268	438	500	1020	1	1	253668855	3587	-2.28	1.14	12	0.45	-619.00	1235.00	5322	20220816	-73.43	1013	20230719	39.59	2220	-36.31	20230207	1013	39.59	20230719	2220	-36.31	20230207	561	152.05	20221227	1.45	N	007460	500	1268 억	40328414	N	N	6	N	00	N
143	20230807	110209	57	100.00	KOSPI		기계	N	N	N	N	N	1430	-30	5	-2.05	1277894820	875414	50.61	1461	1499	1416	1898	1022	1460	1459.76	15.90	-35419	1546	1503	1467	1424	1388	1485	1406	1268	438	500	1020	1	1	253668855	3627	-2.31	1.16	12	0.35	-619.00	1235.00	5322	20220816	-73.13	1013	20230719	41.16	2220	-35.59	20230207	1013	41.16	20230719	2220	-35.59	20230207	561	154.90	20221227	1.45	N	007460	500	1268 억	40328414	N	N	6	N	00	N
144	20230807	100212	57	100.00	KOSPI		기계	N	N	N	N	N	1459	-1	5	-0.07	722984150	490082	28.33	1461	1499	1443	1898	1022	1460	1475.23	15.90	-730	1546	1503	1467	1424	1388	1485	1406	1268	438	500	1020	1	1	253668855	3701	-2.36	1.18	12	0.19	-619.00	1235.00	5322	20220816	-72.59	1013	20230719	44.03	2220	-34.28	20230207	1013	44.03	20230719	2220	-34.28	20230207	561	160.07	20221227	1.45	N	007460	500	1268 억	40328414	N	N	6	N	00	N
145	20230807	090211	57	100.00	KOSPI		기계	N	N	N	N	N	1450	-10	5	-0.68	27069676	18553	1.07	1461	1461	1449	1898	1022	1460	1459.05	15.90	-3973	1546	1503	1467	1424	1388	1485	1406	1268	438	500	1020	1	1	253668855	3678	-2.34	1.17	12	0.01	-619.00	1235.00	5322	20220816	-72.75	1013	20230719	43.14	2220	-34.68	20230207	1013	43.14	20230719	2220	-34.68	20230207	561	158.47	20221227	1.45	N	007460	500	1268 억	40328414	N	N	6	N	00	N
146	20230804	160211	57	100.00	KOSPI		기계	N	N	N	N	N	1460	-22	5	-1.48	2505165101	1718197	67.29	1482	1510	1431	1926	1038	1482	1457.95	15.86	120624	1562	1522	1486	1446	1410	1504	1428	1268	444	500	1030	1	1	253668855	3704	-2.36	1.18	12	0.68	-619.00	1235.00	5322	20220816	-72.57	1013	20230719	44.13	2220	-34.23	20230207	1013	44.13	20230719	2220	-34.23	20230207	561	160.25	20221227	1.46	N	007460	500	1268 억	40223422	N	N	6	N	00	N
147	20230804	150211	57	100.00	KOSPI		기계	N	N	N	N	N	1467	-15	5	-1.01	2269045863	1556658	60.96	1482	1510	1431	1926	1038	1482	1457.57	15.86	90380	1562	1522	1486	1446	1410	1504	1428	1268	444	500	1030	1	1	253668855	3721	-2.37	1.19	12	0.61	-619.00	1235.00	5322	20220816	-72.44	1013	20230719	44.82	2220	-33.92	20230207	1013	44.82	20230719	2220	-33.92	20230207	561	161.50	20221227	1.46	N	007460	500	1268 억	40223422	N	N	899	N	00	N
148	20230804	140211	57	100.00	KOSPI		기계	N	N	N	N	N	1477	-5	5	-0.34	1717126002	1185693	46.44	1482	1484	1431	1926	1038	1482	1448.08	15.86	154910	1562	1522	1486	1446	1410	1504	1428	1268	444	500	1030	1	1	253668855	3747	-2.39	1.20	12	0.47	-619.00	1235.00	5322	20220816	-72.25	1013	20230719	45.80	2220	-33.47	20230207	1013	45.80	20230719	2220	-33.47	20230207	561	163.28	20221227	1.46	N	007460	500	1268 억	40223422	N	N	899	N	00	N
149	20230804	130210	57	100.00	KOSPI		기계	N	N	N	N	N	1453	-29	5	-1.96	1507047118	1042269	40.82	1482	1484	1431	1926	1038	1482	1445.77	15.86	143401	1562	1522	1486	1446	1410	1504	1428	1268	444	500	1030	1	1	253668855	3686	-2.35	1.18	12	0.41	-619.00	1235.00	5322	20220816	-72.70	1013	20230719	43.44	2220	-34.55	20230207	1013	43.44	20230719	2220	-34.55	20230207	561	159.00	20221227	1.46	N	007460	500	1268 억	40223422	N	N	899	N	00	N
150	20230804	120211	57	100.00	KOSPI		기계	N	N	N	N	N	1440	-42	5	-2.83	1146705307	792580	31.04	1482	1484	1431	1926	1038	1482	1446.60	15.86	43502	1562	1522	1486	1446	1410	1504	1428	1268	444	500	1030	1	1	253668855	3653	-2.33	1.17	12	0.31	-619.00	1235.00	5322	20220816	-72.94	1013	20230719	42.15	2220	-35.14	20230207	1013	42.15	20230719	2220	-35.14	20230207	561	156.68	20221227	1.46	N	007460	500	1268 억	40223422	N	N	899	N	00	N
151	20230804	110211	57	100.00	KOSPI		기계	N	N	N	N	N	1453	-29	5	-1.96	810967161	559354	21.91	1482	1484	1438	1926	1038	1482	1449.57	15.86	39206	1562	1522	1486	1446	1410	1504	1428	1268	444	500	1030	1	1	253668855	3686	-2.35	1.18	12	0.22	-619.00	1235.00	5322	20220816	-72.70	1013	20230719	43.44	2220	-34.55	20230207	1013	43.44	20230719	2220	-34.55	20230207	561	159.00	20221227	1.46	N	007460	500	1268 억	40223422	N	N	899	N	00	N
152	20230804	100209	57	100.00	KOSPI		기계	N	N	N	N	N	1451	-31	5	-2.09	683138742	471159	18.45	1482	1484	1438	1926	1038	1482	1449.60	15.86	25274	1562	1522	1486	1446	1410	1504	1428	1268	444	500	1030	1	1	253668855	3681	-2.34	1.17	12	0.19	-619.00	1235.00	5322	20220816	-72.74	1013	20230719	43.24	2220	-34.64	20230207	1013	43.24	20230719	2220	-34.64	20230207	561	158.65	20221227	1.46	N	007460	500	1268 억	40223422	N	N	899	N	00	N
153	20230804	090209	57	100.00	KOSPI		기계	N	N	N	N	N	1470	-12	5	-0.81	77915622	52672	2.06	1482	1484	1470	1926	1038	1482	1479.00	15.86	-4142	1562	1522	1486	1446	1410	1504	1428	1268	444	500	1030	1	1	253668855	3729	-2.37	1.19	12	0.02	-619.00	1235.00	5322	20220816	-72.38	1013	20230719	45.11	2220	-33.78	20230207	1013	45.11	20230719	2220	-33.78	20230207	561	162.03	20221227	1.46	N	007460	500	1268 억	40223422	N	N	899	N	00	N
154	20230803	160209	57	100.00	KOSPI		기계	N	N	N	N	N	1482	-36	5	-2.37	3730379140	2519706	26.49	1511	1526	1450	1973	1063	1518	1480.47	15.83	56201	1756	1637	1575	1456	1394	1606	1425	1268	455	500	1060	1	1	253668855	3759	-2.39	1.20	12	0.99	-619.00	1235.00	5322	20220816	-72.15	1013	20230719	46.30	2220	-33.24	20230207	1013	46.30	20230719	2220	-33.24	20230207	561	164.17	20221227	1.45	N	007460	500	1268 억	40146041	N	N	899	N	00	N
155	20230803	150211	57	100.00	KOSPI		기계	N	N	N	N	N	1491	-27	5	-1.78	3459844898	2337568	24.58	1511	1526	1450	1973	1063	1518	1480.09	15.83	55141	1756	1637	1575	1456	1394	1606	1425	1268	455	500	1060	1	1	253668855	3782	-2.41	1.21	12	0.92	-619.00	1235.00	5322	20220816	-71.98	1013	20230719	47.19	2220	-32.84	20230207	1013	47.19	20230719	2220	-32.84	20230207	561	165.78	20221227	1.45	N	007460	500	1268 억	40146041	N	N	45	N	00	N
156	20230803	140208	57	100.00	KOSPI		기계	N	N	N	N	N	1487	-31	5	-2.04	3258274613	2202367	23.16	1511	1526	1450	1973	1063	1518	1479.43	15.83	52587	1756	1637	1575	1456	1394	1606	1425	1268	455	500	1060	1	1	253668855	3772	-2.40	1.20	12	0.87	-619.00	1235.00	5322	20220816	-72.06	1013	20230719	46.79	2220	-33.02	20230207	1013	46.79	20230719	2220	-33.02	20230207	561	165.06	20221227	1.45	N	007460	500	1268 억	40146041	N	N	45	N	00	N
157	20230803	130211	57	100.00	KOSPI		기계	N	N	N	N	N	1484	-34	5	-2.24	3105251901	2099770	22.08	1511	1526	1450	1973	1063	1518	1478.84	15.83	48968	1756	1637	1575	1456	1394	1606	1425	1268	455	500	1060	1	1	253668855	3764	-2.40	1.20	12	0.83	-619.00	1235.00	5322	20220816	-72.12	1013	20230719	46.50	2220	-33.15	20230207	1013	46.50	20230719	2220	-33.15	20230207	561	164.53	20221227	1.45	N	007460	500	1268 억	40146041	N	N	45	N	00	N
158	20230803	120210	57	100.00	KOSPI		기계	N	N	N	N	N	1484	-34	5	-2.24	2881343981	1948537	20.49	1511	1526	1450	1973	1063	1518	1478.70	15.83	59640	1756	1637	1575	1456	1394	1606	1425	1268	455	500	1060	1	1	253668855	3764	-2.40	1.20	12	0.77	-619.00	1235.00	5322	20220816	-72.12	1013	20230719	46.50	2220	-33.15	20230207	1013	46.50	20230719	2220	-33.15	20230207	561	164.53	20221227	1.45	N	007460	500	1268 억	40146041	N	N	45	N	00	N
159	20230803	110208	57	100.00	KOSPI		기계	N	N	N	N	N	1483	-35	5	-2.31	2317202082	1573393	16.54	1511	1515	1450	1973	1063	1518	1472.72	15.83	129586	1756	1637	1575	1456	1394	1606	1425	1268	455	500	1060	1	1	253668855	3762	-2.40	1.20	12	0.62	-619.00	1235.00	5322	20220816	-72.13	1013	20230719	46.40	2220	-33.20	20230207	1013	46.40	20230719	2220	-33.20	20230207	561	164.35	20221227	1.45	N	007460	500	1268 억	40146041	N	N	45	N	00	N
160	20230803	100208	57	100.00	KOSPI		기계	N	N	N	N	N	1479	-39	5	-2.57	1840484020	1249745	13.14	1511	1515	1450	1973	1063	1518	1472.66	15.83	44460	1756	1637	1575	1456	1394	1606	1425	1268	455	500	1060	1	1	253668855	3752	-2.39	1.20	12	0.49	-619.00	1235.00	5322	20220816	-72.21	1013	20230719	46.00	2220	-33.38	20230207	1013	46.00	20230719	2220	-33.38	20230207	561	163.64	20221227	1.45	N	007460	500	1268 억	40146041	N	N	45	N	00	N
161	20230803	090209	57	100.00	KOSPI		기계	N	N	N	N	N	1473	-45	5	-2.96	232036544	155994	1.64	1511	1515	1465	1973	1063	1518	1487.30	15.83	-17360	1756	1637	1575	1456	1394	1606	1425	1268	455	500	1060	1	1	253668855	3737	-2.38	1.19	12	0.06	-619.00	1235.00	5322	20220816	-72.32	1013	20230719	45.41	2220	-33.65	20230207	1013	45.41	20230719	2220	-33.65	20230207	561	162.57	20221227	1.45	N	007460	500	1268 억	40146041	N	N	45	N	00	N
162	20230802	160209	57	100.00	KOSPI		기계	N	N	N	N	N	1518	-32	5	-2.06	15370702008	9473662	183.13	1542	1694	1513	2015	1085	1550	1622.68	15.88	-121337	1672	1611	1549	1488	1426	1641	1518	1268	465	500	1080	1	1	253668855	3851	-2.45	1.23	12	3.73	-619.00	1235.00	5322	20220816	-71.48	1013	20230719	49.85	2220	-31.62	20230207	1013	49.85	20230719	2220	-31.62	20230207	561	170.59	20221227	1.46	N	007460	500	1268 억	40272810	N	N	45	N	00	N
163	20230802	150210	57	100.00	KOSPI		기계	N	N	N	N	N	1522	-28	5	-1.81	14997715112	9228872	178.39	1542	1694	1513	2015	1085	1550	1625.09	15.88	-113367	1672	1611	1549	1488	1426	1641	1518	1268	465	500	1080	1	1	253668855	3861	-2.46	1.23	12	3.64	-619.00	1235.00	5322	20220816	-71.40	1013	20230719	50.25	2220	-31.44	20230207	1013	50.25	20230719	2220	-31.44	20230207	561	171.30	20221227	1.46	N	007460	500	1268 억	40272810	N	N	17	N	00	N
164	20230802	140211	57	100.00	KOSPI		기계	N	N	N	N	N	1559	9	2	0.58	14167408404	8688108	167.94	1542	1694	1538	2015	1085	1550	1630.67	15.88	-62937	1672	1611	1549	1488	1426	1641	1518	1268	465	500	1080	1	1	253668855	3955	-2.52	1.26	12	3.42	-619.00	1235.00	5322	20220816	-70.71	1013	20230719	53.90	2220	-29.77	20230207	1013	53.90	20230719	2220	-29.77	20230207	561	177.90	20221227	1.46	N	007460	500	1268 억	40272810	N	N	17	N	00	N
165	20230802	130208	57	100.00	KOSPI		기계	N	N	N	N	N	1580	30	2	1.94	13110271701	8008408	154.80	1542	1694	1538	2015	1085	1550	1637.06	15.88	-167840	1672	1611	1549	1488	1426	1641	1518	1268	465	500	1080	1	1	253668855	4008	-2.55	1.28	12	3.16	-619.00	1235.00	5322	20220816	-70.31	1013	20230719	55.97	2220	-28.83	20230207	1013	55.97	20230719	2220	-28.83	20230207	561	181.64	20221227	1.46	N	007460	500	1268 억	40272810	N	N	17	N	00	N
166	20230802	120208	57	100.00	KOSPI		기계	N	N	N	N	N	1599	49	2	3.16	12136715506	7401204	143.06	1542	1694	1538	2015	1085	1550	1639.83	15.88	13436	1672	1611	1549	1488	1426	1641	1518	1268	465	500	1080	1	1	253668855	4056	-2.58	1.29	12	2.92	-619.00	1235.00	5322	20220816	-69.95	1013	20230719	57.85	2220	-27.97	20230207	1013	57.85	20230719	2220	-27.97	20230207	561	185.03	20221227	1.46	N	007460	500	1268 억	40272810	N	N	17	N	00	N
167	20230802	110207	57	100.00	KOSPI		기계	N	N	N	N	N	1624	74	2	4.77	10870511212	6614829	127.86	1542	1694	1538	2015	1085	1550	1643.35	15.88	-26305	1672	1611	1549	1488	1426	1641	1518	1268	465	500	1080	1	1	253668855	4120	-2.62	1.31	12	2.61	-619.00	1235.00	5322	20220816	-69.49	1013	20230719	60.32	2220	-26.85	20230207	1013	60.32	20230719	2220	-26.85	20230207	561	189.48	20221227	1.46	N	007460	500	1268 억	40272810	N	N	17	N	00	N
168	20230802	100209	57	100.00	KOSPI		기계	N	N	N	N	N	1661	111	2	7.16	8597077309	5240139	101.29	1542	1694	1538	2015	1085	1550	1640.62	15.88	-32444	1672	1611	1549	1488	1426	1641	1518	1268	465	500	1080	1	1	253668855	4213	-2.68	1.34	12	2.07	-619.00	1235.00	5322	20220816	-68.79	1013	20230719	63.97	2220	-25.18	20230207	1013	63.97	20230719	2220	-25.18	20230207	561	196.08	20221227	1.46	N	007460	500	1268 억	40272810	N	N	17	N	00	N
169	20230802	090209	57	100.00	KOSPI		기계	N	N	N	N	N	1608	58	2	3.74	310401772	198585	3.84	1542	1616	1538	2015	1085	1550	1563.07	15.88	-19462	1672	1611	1549	1488	1426	1641	1518	1268	465	500	1080	1	1	253668855	4079	-2.60	1.30	12	0.08	-619.00	1235.00	5322	20220816	-69.79	1013	20230719	58.74	2220	-27.57	20230207	1013	58.74	20230719	2220	-27.57	20230207	561	186.63	20221227	1.46	N	007460	500	1268 억	40272810	N	N	17	N	00	N
170	20230801	160209	57	100.00	KOSPI		기계	N	N	N	N	N	1550	55	2	3.68	7955728168	5096376	144.71	1490	1610	1487	1943	1047	1495	1561.07	15.81	162182	1582	1538	1490	1446	1398	1514	1422	1268	448	500	1040	1	1	253668855	3932	-2.50	1.26	12	2.01	-619.00	1235.00	5322	20220816	-70.88	1013	20230719	53.01	2220	-30.18	20230207	1013	53.01	20230719	2220	-30.18	20230207	561	176.29	20221227	1.44	N	007460	500	1268 억	40109407	N	N	17	N	00	N
171	20230801	150206	57	100.00	KOSPI		기계	N	N	N	N	N	1542	47	2	3.14	7668891573	4910976	139.45	1490	1610	1487	1943	1047	1495	1561.58	15.81	152546	1582	1538	1490	1446	1398	1514	1422	1268	448	500	1040	1	1	253668855	3912	-2.49	1.25	12	1.94	-619.00	1235.00	5322	20220816	-71.03	1013	20230719	52.22	2220	-30.54	20230207	1013	52.22	20230719	2220	-30.54	20230207	561	174.87	20221227	1.44	N	007460	500	1268 억	40109407	N	N	29	N	00	N
172	20230801	140211	57	100.00	KOSPI		기계	N	N	N	N	N	1529	34	2	2.27	7360967384	4710515	133.75	1490	1610	1487	1943	1047	1495	1562.67	15.81	140804	1582	1538	1490	1446	1398	1514	1422	1268	448	500	1040	1	1	253668855	3879	-2.47	1.24	12	1.86	-619.00	1235.00	5322	20220816	-71.27	1013	20230719	50.94	2220	-31.13	20230207	1013	50.94	20230719	2220	-31.13	20230207	561	172.55	20221227	1.44	N	007460	500	1268 억	40109407	N	N	29	N	00	N
173	20230801	130207	57	100.00	KOSPI		기계	N	N	N	N	N	1549	54	2	3.61	6862310099	4385272	124.52	1490	1610	1487	1943	1047	1495	1564.85	15.81	167035	1582	1538	1490	1446	1398	1514	1422	1268	448	500	1040	1	1	253668855	3929	-2.50	1.25	12	1.73	-619.00	1235.00	5322	20220816	-70.89	1013	20230719	52.91	2220	-30.23	20230207	1013	52.91	20230719	2220	-30.23	20230207	561	176.11	20221227	1.44	N	007460	500	1268 억	40109407	N	N	29	N	00	N
174	20230801	120208	57	100.00	KOSPI		기계	N	N	N	N	N	1564	69	2	4.62	6463746107	4128562	117.23	1490	1610	1487	1943	1047	1495	1565.62	15.81	215071	1582	1538	1490	1446	1398	1514	1422	1268	448	500	1040	1	1	253668855	3967	-2.53	1.27	12	1.63	-619.00	1235.00	5322	20220816	-70.61	1013	20230719	54.39	2220	-29.55	20230207	1013	54.39	20230719	2220	-29.55	20230207	561	178.79	20221227	1.44	N	007460	500	1268 억	40109407	N	N	29	N	00	N
175	20230801	110206	57	100.00	KOSPI		기계	N	N	N	N	N	1551	56	2	3.75	5876144967	3753283	106.57	1490	1610	1487	1943	1047	1495	1565.60	15.81	273614	1582	1538	1490	1446	1398	1514	1422	1268	448	500	1040	1	1	253668855	3934	-2.51	1.26	12	1.48	-619.00	1235.00	5322	20220816	-70.86	1013	20230719	53.11	2220	-30.14	20230207	1013	53.11	20230719	2220	-30.14	20230207	561	176.47	20221227	1.44	N	007460	500	1268 억	40109407	N	N	29	N	00	N
176	20230801	100207	57	100.00	KOSPI		기계	N	N	N	N	N	1604	109	2	7.29	4216795508	2693350	76.48	1490	1610	1487	1943	1047	1495	1565.63	15.81	137854	1582	1538	1490	1446	1398	1514	1422	1268	448	500	1040	1	1	253668855	4069	-2.59	1.30	12	1.06	-619.00	1235.00	5322	20220816	-69.86	1013	20230719	58.34	2220	-27.75	20230207	1013	58.34	20230719	2220	-27.75	20230207	561	185.92	20221227	1.44	N	007460	500	1268 억	40109407	N	N	29	N	00	N
177	20230801	090206	57	100.00	KOSPI		기계	N	N	N	N	N	1499	4	2	0.27	113686888	76111	2.16	1490	1507	1490	1943	1047	1495	1493.70	15.81	4779	1582	1538	1490	1446	1398	1514	1422	1268	448	500	1040	1	1	253668855	3802	-2.42	1.21	12	0.03	-619.00	1235.00	5322	20220816	-71.83	1013	20230719	47.98	2220	-32.48	20230207	1013	47.98	20230719	2220	-32.48	20230207	561	167.20	20221227	1.44	N	007460	500	1268 억	40109407	N	N	29	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History