KissMeData/267270/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

76 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161038	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81700	1800	2	2.25	16878198700	205137	103.58	80200	83800	80200	103800	56000	79900	82279.64	25.27	0	38464	83233	81566	79333	77666	75433	82400	78500	985	23900	5000	57520	100	1	19700793	16096	14.43	1.05	12	1.04	5661.00	78141.00	93000	20230725	-12.15	30000	20220930	172.33	93000	-12.15	20230725	48400	68.80	20230411	93000	-12.15	20230725	30000	172.33	20220930	1.10	N	267270	5000	985 억	4978994	N	N	8	N	N
3	20230731	151038	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81000	1100	2	1.38	15780277300	191694	96.79	80200	83800	80200	103800	56000	79900	82320.14	25.27	0	38166	83233	81566	79333	77666	75433	82400	78500	985	23900	5000	57520	100	1	19700793	15958	14.31	1.04	12	0.97	5661.00	78141.00	93000	20230725	-12.90	30000	20220930	170.00	93000	-12.90	20230725	48400	67.36	20230411	93000	-12.90	20230725	30000	170.00	20220930	1.10	N	267270	5000	985 억	4978994	N	N	7	N	N
4	20230731	141045	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81900	2000	2	2.50	13660769000	165676	83.65	80200	83800	80200	103800	56000	79900	82454.72	25.27	0	37314	83233	81566	79333	77666	75433	82400	78500	985	23900	5000	57520	100	1	19700793	16135	14.47	1.05	12	0.84	5661.00	78141.00	93000	20230725	-11.94	30000	20220930	173.00	93000	-11.94	20230725	48400	69.21	20230411	93000	-11.94	20230725	30000	173.00	20220930	1.10	N	267270	5000	985 억	4978994	N	N	7	N	N
5	20230731	131044	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82800	2900	2	3.63	11900309200	144288	72.85	80200	83800	80200	103800	56000	79900	82476.08	25.27	0	36537	83233	81566	79333	77666	75433	82400	78500	985	23900	5000	57520	100	1	19700793	16312	14.63	1.06	12	0.73	5661.00	78141.00	93000	20230725	-10.97	30000	20220930	176.00	93000	-10.97	20230725	48400	71.07	20230411	93000	-10.97	20230725	30000	176.00	20220930	1.10	N	267270	5000	985 억	4978994	N	N	7	N	N
6	20230731	121054	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82500	2600	2	3.25	10280896100	124767	63.00	80200	83800	80200	103800	56000	79900	82400.76	25.27	0	25414	83233	81566	79333	77666	75433	82400	78500	985	23900	5000	57520	100	1	19700793	16253	14.57	1.06	12	0.63	5661.00	78141.00	93000	20230725	-11.29	30000	20220930	175.00	93000	-11.29	20230725	48400	70.45	20230411	93000	-11.29	20230725	30000	175.00	20220930	1.10	N	267270	5000	985 억	4978994	N	N	7	N	N
7	20230731	111055	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82600	2700	2	3.38	9111054300	110593	55.84	80200	83800	80200	103800	56000	79900	82383.64	25.27	0	19580	83233	81566	79333	77666	75433	82400	78500	985	23900	5000	57520	100	1	19700793	16273	14.59	1.06	12	0.56	5661.00	78141.00	93000	20230725	-11.18	30000	20220930	175.33	93000	-11.18	20230725	48400	70.66	20230411	93000	-11.18	20230725	30000	175.33	20220930	1.10	N	267270	5000	985 억	4978994	N	N	7	N	N
8	20230731	101052	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81500	1600	2	2.00	7533247700	91450	46.18	80200	83800	80200	103800	56000	79900	82375.59	25.27	0	15412	83233	81566	79333	77666	75433	82400	78500	985	23900	5000	57520	100	1	19700793	16056	14.40	1.04	12	0.46	5661.00	78141.00	93000	20230725	-12.37	30000	20220930	171.67	93000	-12.37	20230725	48400	68.39	20230411	93000	-12.37	20230725	30000	171.67	20220930	1.10	N	267270	5000	985 억	4978994	N	N	7	N	N
9	20230731	091040	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82700	2800	2	3.50	793044500	9745	4.92	80200	83000	80200	103800	56000	79900	81379.63	25.27	0	3638	83233	81566	79333	77666	75433	82400	78500	985	23900	5000	57520	100	1	19700793	16293	14.61	1.06	12	0.05	5661.00	78141.00	93000	20230725	-11.08	30000	20220930	175.67	93000	-11.08	20230725	48400	70.87	20230411	93000	-11.08	20230725	30000	175.67	20220930	1.10	N	267270	5000	985 억	4978994	N	N	7	N	N
10	20230728	161043	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79900	3600	2	4.72	15668962400	197391	39.69	77100	81000	77100	99100	53500	76300	79379.95	24.79	0	57880	89033	82666	79233	72866	69433	80950	71150	985	22800	5000	54930	100	1	19700793	15741	14.11	1.02	12	1.00	5661.00	78141.00	93000	20230725	-14.09	30000	20220930	166.33	93000	-14.09	20230725	48400	65.08	20230411	93000	-14.09	20230725	30000	166.33	20220930	1.04	N	267270	5000	985 억	4883831	N	N	7	N	N
11	20230728	151041	55	40.00	KOSPI		기계	N	N	N	Y	40	N	80100	3800	2	4.98	15121544300	190549	38.31	77100	81000	77100	99100	53500	76300	79357.95	24.79	0	56286	89033	82666	79233	72866	69433	80950	71150	985	22800	5000	54930	100	1	19700793	15780	14.15	1.03	12	0.97	5661.00	78141.00	93000	20230725	-13.87	30000	20220930	167.00	93000	-13.87	20230725	48400	65.50	20230411	93000	-13.87	20230725	30000	167.00	20220930	1.04	N	267270	5000	985 억	4883831	N	N	2	N	N
12	20230728	141038	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79300	3000	2	3.93	12776585800	161035	32.38	77100	81000	77100	99100	53500	76300	79340.64	24.79	0	49811	89033	82666	79233	72866	69433	80950	71150	985	22800	5000	54930	100	1	19700793	15623	14.01	1.01	12	0.82	5661.00	78141.00	93000	20230725	-14.73	30000	20220930	164.33	93000	-14.73	20230725	48400	63.84	20230411	93000	-14.73	20230725	30000	164.33	20220930	1.04	N	267270	5000	985 억	4883831	N	N	2	N	N
13	20230728	131042	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78900	2600	2	3.41	11439359700	144042	28.96	77100	81000	77100	99100	53500	76300	79417.07	24.79	0	45580	89033	82666	79233	72866	69433	80950	71150	985	22800	5000	54930	100	1	19700793	15544	13.94	1.01	12	0.73	5661.00	78141.00	93000	20230725	-15.16	30000	20220930	163.00	93000	-15.16	20230725	48400	63.02	20230411	93000	-15.16	20230725	30000	163.00	20220930	1.04	N	267270	5000	985 억	4883831	N	N	2	N	N
14	20230728	121039	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79300	3000	2	3.93	10699756200	134691	27.08	77100	81000	77100	99100	53500	76300	79439.54	24.79	0	44292	89033	82666	79233	72866	69433	80950	71150	985	22800	5000	54930	100	1	19700793	15623	14.01	1.01	12	0.68	5661.00	78141.00	93000	20230725	-14.73	30000	20220930	164.33	93000	-14.73	20230725	48400	63.84	20230411	93000	-14.73	20230725	30000	164.33	20220930	1.04	N	267270	5000	985 억	4883831	N	N	2	N	N
15	20230728	111047	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79400	3100	2	4.06	10163887800	127939	25.72	77100	81000	77100	99100	53500	76300	79443.50	24.79	0	43321	89033	82666	79233	72866	69433	80950	71150	985	22800	5000	54930	100	1	19700793	15642	14.03	1.02	12	0.65	5661.00	78141.00	93000	20230725	-14.62	30000	20220930	164.67	93000	-14.62	20230725	48400	64.05	20230411	93000	-14.62	20230725	30000	164.67	20220930	1.04	N	267270	5000	985 억	4883831	N	N	2	N	N
16	20230728	101036	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78800	2500	2	3.28	7192538300	90759	18.25	77100	80500	77100	99100	53500	76300	79249.12	24.79	0	29939	89033	82666	79233	72866	69433	80950	71150	985	22800	5000	54930	100	1	19700793	15524	13.92	1.01	12	0.46	5661.00	78141.00	93000	20230725	-15.27	30000	20220930	162.67	93000	-15.27	20230725	48400	62.81	20230411	93000	-15.27	20230725	30000	162.67	20220930	1.04	N	267270	5000	985 억	4883831	N	N	2	N	N
17	20230728	091046	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79100	2800	2	3.67	3254949000	41034	8.25	77100	80500	77100	99100	53500	76300	79324.03	24.79	0	12191	89033	82666	79233	72866	69433	80950	71150	985	22800	5000	54930	100	1	19700793	15583	13.97	1.01	12	0.21	5661.00	78141.00	93000	20230725	-14.95	30000	20220930	163.67	93000	-14.95	20230725	48400	63.43	20230411	93000	-14.95	20230725	30000	163.67	20220930	1.04	N	267270	5000	985 억	4883831	N	N	2	N	N
18	20230727	161037	55	40.00	KOSPI		기계	N	N	N	Y	40	N	76300	-7600	5	-9.06	38977580200	494306	81.65	85500	85600	75800	109000	58800	83900	78854.48	25.25	-168150	-106927	95766	89832	85366	79432	74966	87600	77200	985	25100	5000	60400	100	1	19700793	15032	13.48	0.98	12	2.51	5661.00	78141.00	93000	20230725	-17.96	30000	20220930	154.33	93000	-17.96	20230725	48400	57.64	20230411	93000	-17.96	20230725	30000	154.33	20220930	0.91	N	267270	5000	985 억	4973588	N	N	2	N	N
19	20230727	151037	55	40.00	KOSPI		기계	N	N	N	Y	40	N	76700	-7200	5	-8.58	36938803000	467647	77.25	85500	85600	75800	109000	58800	83900	78988.52	25.25	-168150	-101141	95766	89832	85366	79432	74966	87600	77200	985	25100	5000	60400	100	1	19700793	15111	13.55	0.98	12	2.37	5661.00	78141.00	93000	20230725	-17.53	30000	20220930	155.67	93000	-17.53	20230725	48400	58.47	20230411	93000	-17.53	20230725	30000	155.67	20220930	0.91	N	267270	5000	985 억	4973588	N	N	6	N	N
20	20230727	141032	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78400	-5500	5	-6.56	32784239200	414238	68.42	85500	85600	75800	109000	58800	83900	79143.35	25.25	-168150	-80233	95766	89832	85366	79432	74966	87600	77200	985	25100	5000	60400	100	1	19700793	15445	13.85	1.00	12	2.10	5661.00	78141.00	93000	20230725	-15.70	30000	20220930	161.33	93000	-15.70	20230725	48400	61.98	20230411	93000	-15.70	20230725	30000	161.33	20220930	0.91	N	267270	5000	985 억	4973588	N	N	6	N	N
21	20230727	131031	55	40.00	KOSPI		기계	N	N	N	Y	40	N	77600	-6300	5	-7.51	29497159700	372302	61.50	85500	85600	75800	109000	58800	83900	79228.97	25.25	-168150	-77468	95766	89832	85366	79432	74966	87600	77200	985	25100	5000	60400	100	1	19700793	15288	13.71	0.99	12	1.89	5661.00	78141.00	93000	20230725	-16.56	30000	20220930	158.67	93000	-16.56	20230725	48400	60.33	20230411	93000	-16.56	20230725	30000	158.67	20220930	0.91	N	267270	5000	985 억	4973588	N	N	6	N	N
22	20230727	121034	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78100	-5800	5	-6.91	23952216800	300288	49.60	85500	85600	77800	109000	58800	83900	79763.98	25.25	-168150	-70952	95766	89832	85366	79432	74966	87600	77200	985	25100	5000	60400	100	1	19700793	15386	13.80	1.00	12	1.52	5661.00	78141.00	93000	20230725	-16.02	30000	20220930	160.33	93000	-16.02	20230725	48400	61.36	20230411	93000	-16.02	20230725	30000	160.33	20220930	0.91	N	267270	5000	985 억	4973588	N	N	6	N	N
23	20230727	111037	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78200	-5700	5	-6.79	20428718400	255243	42.16	85500	85600	77800	109000	58800	83900	80036.17	25.25	-168150	-60750	95766	89832	85366	79432	74966	87600	77200	985	25100	5000	60400	100	1	19700793	15406	13.81	1.00	12	1.30	5661.00	78141.00	93000	20230725	-15.91	30000	20220930	160.67	93000	-15.91	20230725	48400	61.57	20230411	93000	-15.91	20230725	30000	160.67	20220930	0.91	N	267270	5000	985 억	4973588	N	N	6	N	N
24	20230727	101033	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79600	-4300	5	-5.13	12339589200	152505	25.19	85500	85600	78500	109000	58800	83900	80912.45	25.25	-168150	-30303	95766	89832	85366	79432	74966	87600	77200	985	25100	5000	60400	100	1	19700793	15682	14.06	1.02	12	0.77	5661.00	78141.00	93000	20230725	-14.41	30000	20220930	165.33	93000	-14.41	20230725	48400	64.46	20230411	93000	-14.41	20230725	30000	165.33	20220930	0.91	N	267270	5000	985 억	4973588	N	N	6	N	N
25	20230727	091032	55	40.00	KOSPI		기계	N	N	N	Y	40	N	80800	-3100	5	-3.69	3209713600	38662	6.39	85500	85600	80200	109000	58800	83900	83019.58	25.25	-168150	-5559	95766	89832	85366	79432	74966	87600	77200	985	25100	5000	60400	100	1	19700793	15918	14.27	1.03	12	0.20	5661.00	78141.00	93000	20230725	-13.12	30000	20220930	169.33	93000	-13.12	20230725	48400	66.94	20230411	93000	-13.12	20230725	30000	169.33	20220930	0.91	N	267270	5000	985 억	4973588	N	N	6	N	N
26	20230726	161031	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83900	-8100	5	-8.80	50990502500	602651	85.69	90700	91300	80900	119600	64400	92000	84607.51	26.10	0	-185121	99066	95532	89466	85932	79866	97300	87700	985	27600	5000	66240	100	1	19700793	16529	14.82	1.07	12	3.06	5661.00	78141.00	93000	20230725	-9.78	30000	20220930	179.67	93000	-9.78	20230725	48400	73.35	20230411	93000	-9.78	20230725	30000	179.67	20220930	1.00	N	267270	5000	985 억	5141738	N	N	6	N	N
27	20230726	151036	55	40.00	KOSPI		기계	N	N	N	Y	40	N	84400	-7600	5	-8.26	48968656100	578705	82.28	90700	91300	80900	119600	64400	92000	84613.95	26.10	0	-176377	99066	95532	89466	85932	79866	97300	87700	985	27600	5000	66240	100	1	19700793	16627	14.91	1.08	12	2.94	5661.00	78141.00	93000	20230725	-9.25	30000	20220930	181.33	93000	-9.25	20230725	48400	74.38	20230411	93000	-9.25	20230725	30000	181.33	20220930	1.00	N	267270	5000	985 억	5141738	N	N	2	N	N
28	20230726	141028	55	40.00	KOSPI		기계	N	N	N	Y	40	N	84900	-7100	5	-7.72	40410106400	477363	67.87	90700	91300	80900	119600	64400	92000	84648.32	26.10	0	-148231	99066	95532	89466	85932	79866	97300	87700	985	27600	5000	66240	100	1	19700793	16726	15.00	1.09	12	2.42	5661.00	78141.00	93000	20230725	-8.71	30000	20220930	183.00	93000	-8.71	20230725	48400	75.41	20230411	93000	-8.71	20230725	30000	183.00	20220930	1.00	N	267270	5000	985 억	5141738	N	N	2	N	N
29	20230726	131025	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81700	-10300	5	-11.20	29731987800	350942	49.90	90700	91300	80900	119600	64400	92000	84714.50	26.10	0	-125141	99066	95532	89466	85932	79866	97300	87700	985	27600	5000	66240	100	1	19700793	16096	14.43	1.05	12	1.78	5661.00	78141.00	93000	20230725	-12.15	30000	20220930	172.33	93000	-12.15	20230725	48400	68.80	20230411	93000	-12.15	20230725	30000	172.33	20220930	1.00	N	267270	5000	985 억	5141738	N	N	2	N	N
30	20230726	121028	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82300	-9700	5	-10.54	25561294600	299877	42.64	90700	91300	82100	119600	64400	92000	85232.72	26.10	0	-119561	99066	95532	89466	85932	79866	97300	87700	985	27600	5000	66240	100	1	19700793	16214	14.54	1.05	12	1.52	5661.00	78141.00	93000	20230725	-11.51	30000	20220930	174.33	93000	-11.51	20230725	48400	70.04	20230411	93000	-11.51	20230725	30000	174.33	20220930	1.00	N	267270	5000	985 억	5141738	N	N	2	N	N
31	20230726	111023	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83700	-8300	5	-9.02	21706185000	253469	36.04	90700	91300	83600	119600	64400	92000	85629.16	26.10	0	-102856	99066	95532	89466	85932	79866	97300	87700	985	27600	5000	66240	100	1	19700793	16490	14.79	1.07	12	1.29	5661.00	78141.00	93000	20230725	-10.00	30000	20220930	179.00	93000	-10.00	20230725	48400	72.93	20230411	93000	-10.00	20230725	30000	179.00	20220930	1.00	N	267270	5000	985 억	5141738	N	N	2	N	N
32	20230726	101031	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85200	-6800	5	-7.39	16818117300	195449	27.79	90700	91300	84000	119600	64400	92000	86039.78	26.10	0	-86730	99066	95532	89466	85932	79866	97300	87700	985	27600	5000	66240	100	1	19700793	16785	15.05	1.09	12	0.99	5661.00	78141.00	93000	20230725	-8.39	30000	20220930	184.00	93000	-8.39	20230725	48400	76.03	20230411	93000	-8.39	20230725	30000	184.00	20220930	1.00	N	267270	5000	985 억	5141738	N	N	2	N	N
33	20230726	091026	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86800	-5200	5	-5.65	5702034800	64901	9.23	90700	91300	86100	119600	64400	92000	87838.83	26.10	0	-35012	99066	95532	89466	85932	79866	97300	87700	985	27600	5000	66240	100	1	19700793	17100	15.33	1.11	12	0.33	5661.00	78141.00	93000	20230725	-6.67	30000	20220930	189.33	93000	-6.67	20230725	48400	79.34	20230411	93000	-6.67	20230725	30000	189.33	20220930	1.00	N	267270	5000	985 억	5141738	N	N	2	N	N
34	20230725	161023	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	92000	8700	2	10.44	62913290900	700435	236.05	84500	93000	83400	108200	58400	83300	89818.79	26.05	0	20612	90766	87032	81666	77932	72566	88900	79800	985	24900	5000	59970	100	1	19700793	18125	16.25	1.18	12	3.56	5661.00	78141.00	93000	20230725	-1.08	30000	20220930	206.67	93000	-1.08	20230725	48400	90.08	20230411	93000	-1.08	20230725	30000	206.67	20220930	1.03	N	267270	5000	985 억	5131952	N	N	2	N	N
35	20230725	151011	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	91700	8400	2	10.08	61176596300	681542	229.68	84500	93000	83400	108200	58400	83300	89762.03	26.05	0	23473	90766	87032	81666	77932	72566	88900	79800	985	24900	5000	59970	100	1	19700793	18066	16.20	1.17	12	3.46	5661.00	78141.00	93000	20230725	-1.40	30000	20220930	205.67	93000	-1.40	20230725	48400	89.46	20230411	93000	-1.40	20230725	30000	205.67	20220930	1.03	N	267270	5000	985 억	5131952	N	N	0	N	N
36	20230725	141009	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	89100	5800	2	6.96	55254488000	616498	207.76	84500	93000	83400	108200	58400	83300	89626.39	26.05	0	37740	90766	87032	81666	77932	72566	88900	79800	985	24900	5000	59970	100	1	19700793	17553	15.74	1.14	12	3.13	5661.00	78141.00	93000	20230725	-4.19	30000	20220930	197.00	93000	-4.19	20230725	48400	84.09	20230411	93000	-4.19	20230725	30000	197.00	20220930	1.03	N	267270	5000	985 억	5131952	N	N	0	N	N
37	20230725	131019	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	89200	5900	2	7.08	50948638000	568733	191.67	84500	93000	83400	108200	58400	83300	89582.70	26.05	0	43279	90766	87032	81666	77932	72566	88900	79800	985	24900	5000	59970	100	1	19700793	17573	15.76	1.14	12	2.89	5661.00	78141.00	93000	20230725	-4.09	30000	20220930	197.33	93000	-4.09	20230725	48400	84.30	20230411	93000	-4.09	20230725	30000	197.33	20220930	1.03	N	267270	5000	985 억	5131952	N	N	0	N	N
38	20230725	121020	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	90800	7500	2	9.00	46798560100	522731	176.16	84500	93000	83400	108200	58400	83300	89527.04	26.05	0	35593	90766	87032	81666	77932	72566	88900	79800	985	24900	5000	59970	100	1	19700793	17888	16.04	1.16	12	2.65	5661.00	78141.00	93000	20230725	-2.37	30000	20220930	202.67	93000	-2.37	20230725	48400	87.60	20230411	93000	-2.37	20230725	30000	202.67	20220930	1.03	N	267270	5000	985 억	5131952	N	N	0	N	N
39	20230725	111018	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	92400	9100	2	10.92	38706251600	434576	146.45	84500	92500	83400	108200	58400	83300	89066.70	26.05	0	45267	90766	87032	81666	77932	72566	88900	79800	985	24900	5000	59970	100	1	19700793	18204	16.32	1.18	12	2.21	5661.00	78141.00	92500	20230725	-0.11	30000	20220930	208.00	92500	-0.11	20230725	48400	90.91	20230411	92500	-0.11	20230725	30000	208.00	20220930	1.03	N	267270	5000	985 억	5131952	N	N	0	N	N
40	20230725	101017	55	40.00	KOSPI		기계	N	N	N	Y	40	N	89000	5700	2	6.84	25313413200	286995	96.72	84500	90400	83400	108200	58400	83300	88201.58	26.05	0	42047	90766	87032	81666	77932	72566	88900	79800	985	24900	5000	59970	100	1	19700793	17534	15.72	1.14	12	1.46	5661.00	78141.00	91000	20230712	-2.20	30000	20220930	196.67	91000	-2.20	20230712	48400	83.88	20230411	91000	-2.20	20230712	30000	196.67	20220930	1.03	N	267270	5000	985 억	5131952	N	N	0	N	N
41	20230725	091016	55	40.00	KOSPI		기계	N	N	N	Y	40	N	87000	3700	2	4.44	3934254000	45769	15.42	84500	87500	83400	108200	58400	83300	85958.92	26.05	0	5653	90766	87032	81666	77932	72566	88900	79800	985	24900	5000	59970	100	1	19700793	17140	15.37	1.11	12	0.23	5661.00	78141.00	91000	20230712	-4.40	30000	20220930	190.00	91000	-4.40	20230712	48400	79.75	20230411	91000	-4.40	20230712	30000	190.00	20220930	1.03	N	267270	5000	985 억	5131952	N	N	0	N	N
42	20230724	161018	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83300	5100	2	6.52	24425646400	295445	347.55	78200	85400	76300	101600	54800	78200	82674.26	25.91	0	30417	80666	79432	78766	77532	76866	79100	77200	985	23400	5000	56300	100	1	19700793	16411	14.71	1.07	12	1.50	5661.00	78141.00	91000	20230712	-8.46	30000	20220930	177.67	91000	-8.46	20230712	48400	72.11	20230411	91000	-8.46	20230712	30000	177.67	20220930	1.02	N	267270	5000	985 억	5103841	N	N	1	N	N
43	20230724	151014	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83600	5400	2	6.91	23887697800	288992	339.95	78200	85400	76300	101600	54800	78200	82659.19	25.91	0	33069	80666	79432	78766	77532	76866	79100	77200	985	23400	5000	56300	100	1	19700793	16470	14.77	1.07	12	1.47	5661.00	78141.00	91000	20230712	-8.13	30000	20220930	178.67	91000	-8.13	20230712	48400	72.73	20230411	91000	-8.13	20230712	30000	178.67	20220930	1.02	N	267270	5000	985 억	5103841	N	N	1	N	N
44	20230724	141012	55	40.00	KOSPI		기계	N	N	N	Y	40	N	84100	5900	2	7.54	22092583100	267477	314.65	78200	85400	76300	101600	54800	78200	82596.74	25.91	0	33468	80666	79432	78766	77532	76866	79100	77200	985	23400	5000	56300	100	1	19700793	16568	14.86	1.08	12	1.36	5661.00	78141.00	91000	20230712	-7.58	30000	20220930	180.33	91000	-7.58	20230712	48400	73.76	20230411	91000	-7.58	20230712	30000	180.33	20220930	1.02	N	267270	5000	985 억	5103841	N	N	1	N	N
45	20230724	131012	55	40.00	KOSPI		기계	N	N	N	Y	40	N	84200	6000	2	7.67	20594520800	249558	293.57	78200	85400	76300	101600	54800	78200	82524.56	25.91	0	36300	80666	79432	78766	77532	76866	79100	77200	985	23400	5000	56300	100	1	19700793	16588	14.87	1.08	12	1.27	5661.00	78141.00	91000	20230712	-7.47	30000	20220930	180.67	91000	-7.47	20230712	48400	73.97	20230411	91000	-7.47	20230712	30000	180.67	20220930	1.02	N	267270	5000	985 억	5103841	N	N	1	N	N
46	20230724	121013	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83600	5400	2	6.91	19259728300	233668	274.87	78200	85400	76300	101600	54800	78200	82424.07	25.91	0	32157	80666	79432	78766	77532	76866	79100	77200	985	23400	5000	56300	100	1	19700793	16470	14.77	1.07	12	1.19	5661.00	78141.00	91000	20230712	-8.13	30000	20220930	178.67	91000	-8.13	20230712	48400	72.73	20230411	91000	-8.13	20230712	30000	178.67	20220930	1.02	N	267270	5000	985 억	5103841	N	N	1	N	N
47	20230724	111018	55	40.00	KOSPI		기계	N	N	N	Y	40	N	84300	6100	2	7.80	17158717700	208596	245.38	78200	85400	76300	101600	54800	78200	82258.78	25.91	0	22184	80666	79432	78766	77532	76866	79100	77200	985	23400	5000	56300	100	1	19700793	16608	14.89	1.08	12	1.06	5661.00	78141.00	91000	20230712	-7.36	30000	20220930	181.00	91000	-7.36	20230712	48400	74.17	20230411	91000	-7.36	20230712	30000	181.00	20220930	1.02	N	267270	5000	985 억	5103841	N	N	1	N	N
48	20230724	101008	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81500	3300	2	4.22	5565334400	69790	82.10	78200	81900	76300	101600	54800	78200	79744.74	25.91	0	7125	80666	79432	78766	77532	76866	79100	77200	985	23400	5000	56300	100	1	19700793	16056	14.40	1.04	12	0.35	5661.00	78141.00	91000	20230712	-10.44	30000	20220930	171.67	91000	-10.44	20230712	48400	68.39	20230411	91000	-10.44	20230712	30000	171.67	20220930	1.02	N	267270	5000	985 억	5103841	N	N	1	N	N
49	20230724	091014	55	40.00	KOSPI		기계	N	N	N	Y	40	N	76900	-1300	5	-1.66	882547300	11461	13.48	78200	78200	76300	101600	54800	78200	77000.94	25.91	0	638	80666	79432	78766	77532	76866	79100	77200	985	23400	5000	56300	100	1	19700793	15150	13.58	0.98	12	0.06	5661.00	78141.00	91000	20230712	-15.49	30000	20220930	156.33	91000	-15.49	20230712	48400	58.88	20230411	91000	-15.49	20230712	30000	156.33	20220930	1.02	N	267270	5000	985 억	5103841	N	N	1	N	N
50	20230721	161004	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78200	-2300	5	-2.86	6643748100	84536	81.79	79800	80000	78100	104600	56400	80500	78594.78	25.92	0	-2387	82966	81732	79966	78732	76966	82350	79350	985	24100	5000	57960	100	1	19700793	15406	13.81	1.00	12	0.43	5661.00	78141.00	91000	20230712	-14.07	30000	20220930	160.67	91000	-14.07	20230712	48400	61.57	20230411	91000	-14.07	20230712	30000	160.67	20220930	1.01	N	267270	5000	985 억	5106150	N	N	1	N	N
51	20230721	151005	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78400	-2100	5	-2.61	6061408500	77095	74.59	79800	80000	78100	104600	56400	80500	78622.59	25.92	0	-4127	82966	81732	79966	78732	76966	82350	79350	985	24100	5000	57960	100	1	19700793	15445	13.85	1.00	12	0.39	5661.00	78141.00	91000	20230712	-13.85	30000	20220930	161.33	91000	-13.85	20230712	48400	61.98	20230411	91000	-13.85	20230712	30000	161.33	20220930	1.01	N	267270	5000	985 억	5106150	N	N	724	N	N
52	20230721	141002	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78300	-2200	5	-2.73	4958330100	62996	60.95	79800	80000	78100	104600	56400	80500	78708.65	25.92	0	-5795	82966	81732	79966	78732	76966	82350	79350	985	24100	5000	57960	100	1	19700793	15426	13.83	1.00	12	0.32	5661.00	78141.00	91000	20230712	-13.96	30000	20220930	161.00	91000	-13.96	20230712	48400	61.78	20230411	91000	-13.96	20230712	30000	161.00	20220930	1.01	N	267270	5000	985 억	5106150	N	N	724	N	N
53	20230721	131005	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78600	-1900	5	-2.36	3579332300	45370	43.90	79800	80000	78500	104600	56400	80500	78892.05	25.92	0	-5138	82966	81732	79966	78732	76966	82350	79350	985	24100	5000	57960	100	1	19700793	15485	13.88	1.01	12	0.23	5661.00	78141.00	91000	20230712	-13.63	30000	20220930	162.00	91000	-13.63	20230712	48400	62.40	20230411	91000	-13.63	20230712	30000	162.00	20220930	1.01	N	267270	5000	985 억	5106150	N	N	724	N	N
54	20230721	121018	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78800	-1700	5	-2.11	2795107400	35399	34.25	79800	80000	78500	104600	56400	80500	78960.07	25.92	0	-6189	82966	81732	79966	78732	76966	82350	79350	985	24100	5000	57960	100	1	19700793	15524	13.92	1.01	12	0.18	5661.00	78141.00	91000	20230712	-13.41	30000	20220930	162.67	91000	-13.41	20230712	48400	62.81	20230411	91000	-13.41	20230712	30000	162.67	20220930	1.01	N	267270	5000	985 억	5106150	N	N	724	N	N
55	20230721	111014	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78700	-1800	5	-2.24	2555171500	32356	31.30	79800	80000	78500	104600	56400	80500	78970.56	25.92	0	-6254	82966	81732	79966	78732	76966	82350	79350	985	24100	5000	57960	100	1	19700793	15505	13.90	1.01	12	0.16	5661.00	78141.00	91000	20230712	-13.52	30000	20220930	162.33	91000	-13.52	20230712	48400	62.60	20230411	91000	-13.52	20230712	30000	162.33	20220930	1.01	N	267270	5000	985 억	5106150	N	N	724	N	N
56	20230721	101012	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79000	-1500	5	-1.86	1710143800	21618	20.92	79800	80000	78600	104600	56400	80500	79107.40	25.92	0	-5482	82966	81732	79966	78732	76966	82350	79350	985	24100	5000	57960	100	1	19700793	15564	13.96	1.01	12	0.11	5661.00	78141.00	91000	20230712	-13.19	30000	20220930	163.33	91000	-13.19	20230712	48400	63.22	20230411	91000	-13.19	20230712	30000	163.33	20220930	1.01	N	267270	5000	985 억	5106150	N	N	724	N	N
57	20230721	091010	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79300	-1200	5	-1.49	376802700	4739	4.58	79800	80000	79200	104600	56400	80500	79511.01	25.92	0	-401	82966	81732	79966	78732	76966	82350	79350	985	24100	5000	57960	100	1	19700793	15623	14.01	1.01	12	0.02	5661.00	78141.00	91000	20230712	-12.86	30000	20220930	164.33	91000	-12.86	20230712	48400	63.84	20230411	91000	-12.86	20230712	30000	164.33	20220930	1.01	N	267270	5000	985 억	5106150	N	N	724	N	N
58	20230720	161000	55	40.00	KOSPI		기계	N	N	N	Y	40	N	80500	400	2	0.50	8211644400	102631	62.69	80100	81200	78200	104100	56100	80100	80010.99	25.86	0	-10324	83300	81700	80400	78800	77500	82500	79600	985	24000	5000	57670	100	1	19700793	15859	14.22	1.03	12	0.52	5661.00	78141.00	91000	20230712	-11.54	30000	20220930	168.33	91000	-11.54	20230712	48400	66.32	20230411	91000	-11.54	20230712	30000	168.33	20220930	1.13	N	267270	5000	985 억	5094793	N	N	724	N	N
59	20230720	151001	55	40.00	KOSPI		기계	N	N	N	Y	40	N	80500	400	2	0.50	7776284300	97219	59.39	80100	81200	78200	104100	56100	80100	79987.26	25.86	0	-9050	83300	81700	80400	78800	77500	82500	79600	985	24000	5000	57670	100	1	19700793	15859	14.22	1.03	12	0.49	5661.00	78141.00	91000	20230712	-11.54	30000	20220930	168.33	91000	-11.54	20230712	48400	66.32	20230411	91000	-11.54	20230712	30000	168.33	20220930	1.13	N	267270	5000	985 억	5094793	N	N	40	N	N
60	20230720	140959	55	40.00	KOSPI		기계	N	N	N	Y	40	N	80100	0	3	0.00	6328952200	79254	48.41	80100	81200	78200	104100	56100	80100	79856.49	25.86	0	-7760	83300	81700	80400	78800	77500	82500	79600	985	24000	5000	57670	100	1	19700793	15780	14.15	1.03	12	0.40	5661.00	78141.00	91000	20230712	-11.98	30000	20220930	167.00	91000	-11.98	20230712	48400	65.50	20230411	91000	-11.98	20230712	30000	167.00	20220930	1.13	N	267270	5000	985 억	5094793	N	N	40	N	N
61	20230720	131000	55	40.00	KOSPI		기계	N	N	N	Y	40	N	80300	200	2	0.25	5655608500	70855	43.28	80100	81200	78200	104100	56100	80100	79819.37	25.86	0	-5561	83300	81700	80400	78800	77500	82500	79600	985	24000	5000	57670	100	1	19700793	15820	14.18	1.03	12	0.36	5661.00	78141.00	91000	20230712	-11.76	30000	20220930	167.67	91000	-11.76	20230712	48400	65.91	20230411	91000	-11.76	20230712	30000	167.67	20220930	1.13	N	267270	5000	985 억	5094793	N	N	40	N	N
62	20230720	121008	55	40.00	KOSPI		기계	N	N	N	Y	40	N	80500	400	2	0.50	4204060600	52843	32.28	80100	80800	78200	104100	56100	80100	79557.30	25.86	0	-5336	83300	81700	80400	78800	77500	82500	79600	985	24000	5000	57670	100	1	19700793	15859	14.22	1.03	12	0.27	5661.00	78141.00	91000	20230712	-11.54	30000	20220930	168.33	91000	-11.54	20230712	48400	66.32	20230411	91000	-11.54	20230712	30000	168.33	20220930	1.13	N	267270	5000	985 억	5094793	N	N	40	N	N
63	20230720	111004	55	40.00	KOSPI		기계	N	N	N	Y	40	N	80400	300	2	0.37	3306145300	41670	25.45	80100	80800	78200	104100	56100	80100	79340.67	25.86	0	-3568	83300	81700	80400	78800	77500	82500	79600	985	24000	5000	57670	100	1	19700793	15839	14.20	1.03	12	0.21	5661.00	78141.00	91000	20230712	-11.65	30000	20220930	168.00	91000	-11.65	20230712	48400	66.12	20230411	91000	-11.65	20230712	30000	168.00	20220930	1.13	N	267270	5000	985 억	5094793	N	N	40	N	N
64	20230720	100953	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79200	-900	5	-1.12	2165976000	27382	16.73	80100	80200	78200	104100	56100	80100	79101.24	25.86	0	-5062	83300	81700	80400	78800	77500	82500	79600	985	24000	5000	57670	100	1	19700793	15603	13.99	1.01	12	0.14	5661.00	78141.00	91000	20230712	-12.97	30000	20220930	164.00	91000	-12.97	20230712	48400	63.64	20230411	91000	-12.97	20230712	30000	164.00	20220930	1.13	N	267270	5000	985 억	5094793	N	N	40	N	N
65	20230720	090956	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79600	-500	5	-0.62	747755600	9459	5.78	80100	80200	78200	104100	56100	80100	79049.40	25.86	0	-1026	83300	81700	80400	78800	77500	82500	79600	985	24000	5000	57670	100	1	19700793	15682	14.06	1.02	12	0.05	5661.00	78141.00	91000	20230712	-12.53	30000	20220930	165.33	91000	-12.53	20230712	48400	64.46	20230411	91000	-12.53	20230712	30000	165.33	20220930	1.13	N	267270	5000	985 억	5094793	N	N	40	N	N
66	20230719	161014	55	40.00	KOSPI		기계	N	N	N	Y	40	N	80100	1100	2	1.39	13062549700	162414	59.40	79900	82000	79100	102700	55300	79000	80427.89	25.80	0	9661	83866	81432	79766	77332	75666	80600	76500	985	23700	5000	56880	100	1	19700793	15780	14.15	1.03	12	0.82	5661.00	78141.00	91000	20230712	-11.98	30000	20220930	167.00	91000	-11.98	20230712	48400	65.50	20230411	91000	-11.98	20230712	30000	167.00	20220930	1.05	N	267270	5000	985 억	5083708	N	N	40	N	N
67	20230719	151012	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79800	800	2	1.01	12384991100	153941	56.30	79900	82000	79100	102700	55300	79000	80452.84	25.80	0	9348	83866	81432	79766	77332	75666	80600	76500	985	23700	5000	56880	100	1	19700793	15721	14.10	1.02	12	0.78	5661.00	78141.00	91000	20230712	-12.31	30000	20220930	166.00	91000	-12.31	20230712	48400	64.88	20230411	91000	-12.31	20230712	30000	166.00	20220930	1.05	N	267270	5000	985 억	5083708	N	N	473	N	N
68	20230719	141016	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79500	500	2	0.63	11080118800	137512	50.29	79900	82000	79300	102700	55300	79000	80575.65	25.80	0	5327	83866	81432	79766	77332	75666	80600	76500	985	23700	5000	56880	100	1	19700793	15662	14.04	1.02	12	0.70	5661.00	78141.00	91000	20230712	-12.64	30000	20220930	165.00	91000	-12.64	20230712	48400	64.26	20230411	91000	-12.64	20230712	30000	165.00	20220930	1.05	N	267270	5000	985 억	5083708	N	N	473	N	N
69	20230719	131002	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79800	800	2	1.01	10187826700	126285	46.19	79900	82000	79500	102700	55300	79000	80673.29	25.80	0	3673	83866	81432	79766	77332	75666	80600	76500	985	23700	5000	56880	100	1	19700793	15721	14.10	1.02	12	0.64	5661.00	78141.00	91000	20230712	-12.31	30000	20220930	166.00	91000	-12.31	20230712	48400	64.88	20230411	91000	-12.31	20230712	30000	166.00	20220930	1.05	N	267270	5000	985 억	5083708	N	N	473	N	N
70	20230719	121019	55	40.00	KOSPI		기계	N	N	N	Y	40	N	80200	1200	2	1.52	9154761000	113360	41.46	79900	82000	79700	102700	55300	79000	80758.30	25.80	0	9354	83866	81432	79766	77332	75666	80600	76500	985	23700	5000	56880	100	1	19700793	15800	14.17	1.03	12	0.58	5661.00	78141.00	91000	20230712	-11.87	30000	20220930	167.33	91000	-11.87	20230712	48400	65.70	20230411	91000	-11.87	20230712	30000	167.33	20220930	1.05	N	267270	5000	985 억	5083708	N	N	473	N	N
71	20230719	111016	55	40.00	KOSPI		기계	N	N	N	Y	40	N	80100	1100	2	1.39	8532064200	105604	38.62	79900	82000	79700	102700	55300	79000	80793.00	25.80	0	9763	83866	81432	79766	77332	75666	80600	76500	985	23700	5000	56880	100	1	19700793	15780	14.15	1.03	12	0.54	5661.00	78141.00	91000	20230712	-11.98	30000	20220930	167.00	91000	-11.98	20230712	48400	65.50	20230411	91000	-11.98	20230712	30000	167.00	20220930	1.05	N	267270	5000	985 억	5083708	N	N	473	N	N
72	20230719	101008	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81700	2700	2	3.42	6659599800	82423	30.15	79900	82000	79700	102700	55300	79000	80797.83	25.80	0	14505	83866	81432	79766	77332	75666	80600	76500	985	23700	5000	56880	100	1	19700793	16096	14.43	1.05	12	0.42	5661.00	78141.00	91000	20230712	-10.22	30000	20220930	172.33	91000	-10.22	20230712	48400	68.80	20230411	91000	-10.22	20230712	30000	172.33	20220930	1.05	N	267270	5000	985 억	5083708	N	N	473	N	N
73	20230719	091008	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79700	700	2	0.89	1783338000	22206	8.12	79900	81200	79700	102700	55300	79000	80308.84	25.80	0	4802	83866	81432	79766	77332	75666	80600	76500	985	23700	5000	56880	100	1	19700793	15702	14.08	1.02	12	0.11	5661.00	78141.00	91000	20230712	-12.42	30000	20220930	165.67	91000	-12.42	20230712	48400	64.67	20230411	91000	-12.42	20230712	30000	165.67	20220930	1.05	N	267270	5000	985 억	5083708	N	N	473	N	N
74	20230718	161006	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79000	-2800	5	-3.42	21429699500	271502	84.99	81800	82200	78100	106300	57300	81800	78930.10	25.49	0	58925	91000	86400	84000	79400	77000	85200	78200	985	24500	5000	58890	100	1	19700793	15564	13.96	1.01	12	1.38	5661.00	78141.00	91000	20230712	-13.19	30000	20220930	163.33	91000	-13.19	20230712	48400	63.22	20230411	91000	-13.19	20230712	30000	163.33	20220930	1.00	N	267270	5000	985 억	5021275	N	N	473	N	N
75	20230718	151005	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78600	-3200	5	-3.91	20503855700	259763	81.32	81800	82200	78100	106300	57300	81800	78932.93	25.49	0	52289	91000	86400	84000	79400	77000	85200	78200	985	24500	5000	58890	100	1	19700793	15485	13.88	1.01	12	1.32	5661.00	78141.00	91000	20230712	-13.63	30000	20220930	162.00	91000	-13.63	20230712	48400	62.40	20230411	91000	-13.63	20230712	30000	162.00	20220930	1.00	N	267270	5000	985 억	5021275	N	N	22	N	N
76	20230718	141001	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78400	-3400	5	-4.16	17424711800	220611	69.06	81800	82200	78100	106300	57300	81800	78983.88	25.49	0	44263	91000	86400	84000	79400	77000	85200	78200	985	24500	5000	58890	100	1	19700793	15445	13.85	1.00	12	1.12	5661.00	78141.00	91000	20230712	-13.85	30000	20220930	161.33	91000	-13.85	20230712	48400	61.98	20230411	91000	-13.85	20230712	30000	161.33	20220930	1.00	N	267270	5000	985 억	5021275	N	N	22	N	N
77	20230718	131002	55	40.00	KOSPI		기계	N	N	N	Y	40	N	78400	-3400	5	-4.16	13608027500	171938	53.82	81800	82200	78100	106300	57300	81800	79144.97	25.49	0	26551	91000	86400	84000	79400	77000	85200	78200	985	24500	5000	58890	100	1	19700793	15445	13.85	1.00	12	0.87	5661.00	78141.00	91000	20230712	-13.85	30000	20220930	161.33	91000	-13.85	20230712	48400	61.98	20230411	91000	-13.85	20230712	30000	161.33	20220930	1.00	N	267270	5000	985 억	5021275	N	N	22	N	N
78	20230718	121012	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79000	-2800	5	-3.42	11288520300	142418	44.58	81800	82200	78200	106300	57300	81800	79263.30	25.49	0	24814	91000	86400	84000	79400	77000	85200	78200	985	24500	5000	58890	100	1	19700793	15564	13.96	1.01	12	0.72	5661.00	78141.00	91000	20230712	-13.19	30000	20220930	163.33	91000	-13.19	20230712	48400	63.22	20230411	91000	-13.19	20230712	30000	163.33	20220930	1.00	N	267270	5000	985 억	5021275	N	N	22	N	N
79	20230718	111009	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79100	-2700	5	-3.30	8583245900	108074	33.83	81800	82200	78200	106300	57300	81800	79420.08	25.49	0	15601	91000	86400	84000	79400	77000	85200	78200	985	24500	5000	58890	100	1	19700793	15583	13.97	1.01	12	0.55	5661.00	78141.00	91000	20230712	-13.08	30000	20220930	163.67	91000	-13.08	20230712	48400	63.43	20230411	91000	-13.08	20230712	30000	163.67	20220930	1.00	N	267270	5000	985 억	5021275	N	N	22	N	N
80	20230718	101002	55	40.00	KOSPI		기계	N	N	N	Y	40	N	79500	-2300	5	-2.81	6436672700	80991	25.35	81800	82200	78200	106300	57300	81800	79473.93	25.49	0	8793	91000	86400	84000	79400	77000	85200	78200	985	24500	5000	58890	100	1	19700793	15662	14.04	1.02	12	0.41	5661.00	78141.00	91000	20230712	-12.64	30000	20220930	165.00	91000	-12.64	20230712	48400	64.26	20230411	91000	-12.64	20230712	30000	165.00	20220930	1.00	N	267270	5000	985 억	5021275	N	N	22	N	N
81	20230718	090959	55	40.00	KOSPI		기계	N	N	N	Y	40	N	80700	-1100	5	-1.34	832823400	10241	3.21	81800	82200	80700	106300	57300	81800	81322.47	25.49	0	-2707	91000	86400	84000	79400	77000	85200	78200	985	24500	5000	58890	100	1	19700793	15899	14.26	1.03	12	0.05	5661.00	78141.00	91000	20230712	-11.32	30000	20220930	169.00	91000	-11.32	20230712	48400	66.74	20230411	91000	-11.32	20230712	30000	169.00	20220930	1.00	N	267270	5000	985 억	5021275	N	N	22	N	N
82	20230717	161002	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81800	-1100	5	-1.33	26795796700	318251	189.23	86200	88600	81600	107700	58100	82900	84200.76	25.64	0	-39935	85700	84300	82900	81500	80100	83600	80800	985	24800	5000	59680	100	1	19700793	16115	14.45	1.05	12	1.62	5661.00	78141.00	91000	20230712	-10.11	30000	20220930	172.67	91000	-10.11	20230712	48400	69.01	20230411	91000	-10.11	20230712	30000	172.67	20220930	1.04	N	267270	5000	985 억	5050418	N	N	22	N	N
83	20230717	150957	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81800	-1100	5	-1.33	25797626500	306044	181.97	86200	88600	81600	107700	58100	82900	84293.96	25.64	0	-41978	85700	84300	82900	81500	80100	83600	80800	985	24800	5000	59680	100	1	19700793	16115	14.45	1.05	12	1.55	5661.00	78141.00	91000	20230712	-10.11	30000	20220930	172.67	91000	-10.11	20230712	48400	69.01	20230411	91000	-10.11	20230712	30000	172.67	20220930	1.04	N	267270	5000	985 억	5050418	N	N	67	N	N
84	20230717	141000	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82100	-800	5	-0.97	23485349300	277788	165.17	86200	88600	81600	107700	58100	82900	84544.29	25.64	0	-42217	85700	84300	82900	81500	80100	83600	80800	985	24800	5000	59680	100	1	19700793	16174	14.50	1.05	12	1.41	5661.00	78141.00	91000	20230712	-9.78	30000	20220930	173.67	91000	-9.78	20230712	48400	69.63	20230411	91000	-9.78	20230712	30000	173.67	20220930	1.04	N	267270	5000	985 억	5050418	N	N	67	N	N
85	20230717	130950	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82200	-700	5	-0.84	20702913300	243863	145.00	86200	88600	82100	107700	58100	82900	84895.88	25.64	0	-37737	85700	84300	82900	81500	80100	83600	80800	985	24800	5000	59680	100	1	19700793	16194	14.52	1.05	12	1.24	5661.00	78141.00	91000	20230712	-9.67	30000	20220930	174.00	91000	-9.67	20230712	48400	69.83	20230411	91000	-9.67	20230712	30000	174.00	20220930	1.04	N	267270	5000	985 억	5050418	N	N	67	N	N
86	20230717	121001	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82800	-100	5	-0.12	19196806100	225617	134.15	86200	88600	82100	107700	58100	82900	85086.06	25.64	0	-30440	85700	84300	82900	81500	80100	83600	80800	985	24800	5000	59680	100	1	19700793	16312	14.63	1.06	12	1.15	5661.00	78141.00	91000	20230712	-9.01	30000	20220930	176.00	91000	-9.01	20230712	48400	71.07	20230411	91000	-9.01	20230712	30000	176.00	20220930	1.04	N	267270	5000	985 억	5050418	N	N	67	N	N
87	20230717	110952	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82200	-700	5	-0.84	18000997300	211103	125.52	86200	88600	82100	107700	58100	82900	85271.44	25.64	0	-28292	85700	84300	82900	81500	80100	83600	80800	985	24800	5000	59680	100	1	19700793	16194	14.52	1.05	12	1.07	5661.00	78141.00	91000	20230712	-9.67	30000	20220930	174.00	91000	-9.67	20230712	48400	69.83	20230411	91000	-9.67	20230712	30000	174.00	20220930	1.04	N	267270	5000	985 억	5050418	N	N	67	N	N
88	20230717	100953	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83800	900	2	1.09	14637961600	170593	101.43	86200	88600	82900	107700	58100	82900	85806.77	25.64	0	-13814	85700	84300	82900	81500	80100	83600	80800	985	24800	5000	59680	100	1	19700793	16509	14.80	1.07	12	0.87	5661.00	78141.00	91000	20230712	-7.91	30000	20220930	179.33	91000	-7.91	20230712	48400	73.14	20230411	91000	-7.91	20230712	30000	179.33	20220930	1.04	N	267270	5000	985 억	5050418	N	N	67	N	N
89	20230717	090952	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86800	3900	2	4.70	6854310100	78524	46.69	86200	88600	86100	107700	58100	82900	87290.76	25.64	0	6337	85700	84300	82900	81500	80100	83600	80800	985	24800	5000	59680	100	1	19700793	17100	15.33	1.11	12	0.40	5661.00	78141.00	91000	20230712	-4.62	30000	20220930	189.33	91000	-4.62	20230712	48400	79.34	20230411	91000	-4.62	20230712	30000	189.33	20220930	1.04	N	267270	5000	985 억	5050418	N	N	67	N	N
90	20230714	160952	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82900	-1000	5	-1.19	13750480200	167130	80.60	84000	84300	81500	109000	58800	83900	82273.92	25.63	0	13269	87900	85900	83800	81800	79700	84850	80750	985	25100	5000	60400	100	1	19700793	16332	14.64	1.06	12	0.85	5661.00	78141.00	91000	20230712	-8.90	30000	20220930	176.33	91000	-8.90	20230712	48400	71.28	20230411	91000	-8.90	20230712	30000	176.33	20220930	1.02	N	267270	5000	985 억	5049635	N	N	67	N	N
91	20230714	150955	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82800	-1100	5	-1.31	13121701300	159541	76.94	84000	84300	81500	109000	58800	83900	82246.53	25.63	0	11977	87900	85900	83800	81800	79700	84850	80750	985	25100	5000	60400	100	1	19700793	16312	14.63	1.06	12	0.81	5661.00	78141.00	91000	20230712	-9.01	30000	20220930	176.00	91000	-9.01	20230712	48400	71.07	20230411	91000	-9.01	20230712	30000	176.00	20220930	1.02	N	267270	5000	985 억	5049635	N	N	423	N	N
92	20230714	141002	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81600	-2300	5	-2.74	11109017300	135138	65.17	84000	84300	81500	109000	58800	83900	82204.92	25.63	0	4579	87900	85900	83800	81800	79700	84850	80750	985	25100	5000	60400	100	1	19700793	16076	14.41	1.04	12	0.69	5661.00	78141.00	91000	20230712	-10.33	30000	20220930	172.00	91000	-10.33	20230712	48400	68.60	20230411	91000	-10.33	20230712	30000	172.00	20220930	1.02	N	267270	5000	985 억	5049635	N	N	423	N	N
93	20230714	130947	55	40.00	KOSPI		기계	N	N	N	Y	40	N	81900	-2000	5	-2.38	9289980700	112865	54.43	84000	84300	81600	109000	58800	83900	82310.48	25.63	0	-1516	87900	85900	83800	81800	79700	84850	80750	985	25100	5000	60400	100	1	19700793	16135	14.47	1.05	12	0.57	5661.00	78141.00	91000	20230712	-10.00	30000	20220930	173.00	91000	-10.00	20230712	48400	69.21	20230411	91000	-10.00	20230712	30000	173.00	20220930	1.02	N	267270	5000	985 억	5049635	N	N	423	N	N
94	20230714	120947	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82000	-1900	5	-2.26	7776321500	94364	45.51	84000	84300	81700	109000	58800	83900	82407.63	25.63	0	-4942	87900	85900	83800	81800	79700	84850	80750	985	25100	5000	60400	100	1	19700793	16155	14.49	1.05	12	0.48	5661.00	78141.00	91000	20230712	-9.89	30000	20220930	173.33	91000	-9.89	20230712	48400	69.42	20230411	91000	-9.89	20230712	30000	173.33	20220930	1.02	N	267270	5000	985 억	5049635	N	N	423	N	N
95	20230714	110959	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82200	-1700	5	-2.03	5746255400	69575	33.55	84000	84300	81700	109000	58800	83900	82590.71	25.63	0	-741	87900	85900	83800	81800	79700	84850	80750	985	25100	5000	60400	100	1	19700793	16194	14.52	1.05	12	0.35	5661.00	78141.00	91000	20230712	-9.67	30000	20220930	174.00	91000	-9.67	20230712	48400	69.83	20230411	91000	-9.67	20230712	30000	174.00	20220930	1.02	N	267270	5000	985 억	5049635	N	N	423	N	N
96	20230714	100959	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83000	-900	5	-1.07	4425113900	53576	25.84	84000	84300	81700	109000	58800	83900	82594.96	25.63	0	-2643	87900	85900	83800	81800	79700	84850	80750	985	25100	5000	60400	100	1	19700793	16352	14.66	1.06	12	0.27	5661.00	78141.00	91000	20230712	-8.79	30000	20220930	176.67	91000	-8.79	20230712	48400	71.49	20230411	91000	-8.79	20230712	30000	176.67	20220930	1.02	N	267270	5000	985 억	5049635	N	N	423	N	N
97	20230714	090954	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82700	-1200	5	-1.43	1244923500	14945	7.21	84000	84300	82100	109000	58800	83900	83300.13	25.63	0	-5446	87900	85900	83800	81800	79700	84850	80750	985	25100	5000	60400	100	1	19700793	16293	14.61	1.06	12	0.08	5661.00	78141.00	91000	20230712	-9.12	30000	20220930	175.67	91000	-9.12	20230712	48400	70.87	20230411	91000	-9.12	20230712	30000	175.67	20220930	1.02	N	267270	5000	985 억	5049635	N	N	423	N	N
98	20230713	160949	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83900	-600	5	-0.71	17206621800	206922	72.43	85400	85800	81700	109800	59200	84500	83154.33	25.40	0	41618	93766	89132	86366	81732	78966	87750	80350	985	25300	5000	60840	100	1	19700793	16529	14.82	1.07	12	1.05	5661.00	78141.00	91000	20230712	-7.80	30000	20220930	179.67	91000	-7.80	20230712	48400	73.35	20230411	91000	-7.80	20230712	30000	179.67	20220930	1.08	N	267270	5000	985 억	5004975	N	N	423	N	N
99	20230713	150944	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83800	-700	5	-0.83	16694157200	200812	70.30	85400	85800	81700	109800	59200	84500	83133.26	25.40	0	40212	93766	89132	86366	81732	78966	87750	80350	985	25300	5000	60840	100	1	19700793	16509	14.80	1.07	12	1.02	5661.00	78141.00	91000	20230712	-7.91	30000	20220930	179.33	91000	-7.91	20230712	48400	73.14	20230411	91000	-7.91	20230712	30000	179.33	20220930	1.08	N	267270	5000	985 억	5004975	N	N	31	N	N
100	20230713	140944	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83600	-900	5	-1.07	14794408100	178112	62.35	85400	85800	81700	109800	59200	84500	83062.39	25.40	0	35735	93766	89132	86366	81732	78966	87750	80350	985	25300	5000	60840	100	1	19700793	16470	14.77	1.07	12	0.90	5661.00	78141.00	91000	20230712	-8.13	30000	20220930	178.67	91000	-8.13	20230712	48400	72.73	20230411	91000	-8.13	20230712	30000	178.67	20220930	1.08	N	267270	5000	985 억	5004975	N	N	31	N	N
101	20230713	130948	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83400	-1100	5	-1.30	13261195000	159715	55.91	85400	85800	81700	109800	59200	84500	83030.37	25.40	0	30894	93766	89132	86366	81732	78966	87750	80350	985	25300	5000	60840	100	1	19700793	16430	14.73	1.07	12	0.81	5661.00	78141.00	91000	20230712	-8.35	30000	20220930	178.00	91000	-8.35	20230712	48400	72.31	20230411	91000	-8.35	20230712	30000	178.00	20220930	1.08	N	267270	5000	985 억	5004975	N	N	31	N	N
102	20230713	120943	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82500	-2000	5	-2.37	11596848900	139688	48.90	85400	85800	81700	109800	59200	84500	83019.65	25.40	0	20376	93766	89132	86366	81732	78966	87750	80350	985	25300	5000	60840	100	1	19700793	16253	14.57	1.06	12	0.71	5661.00	78141.00	91000	20230712	-9.34	30000	20220930	175.00	91000	-9.34	20230712	48400	70.45	20230411	91000	-9.34	20230712	30000	175.00	20220930	1.08	N	267270	5000	985 억	5004975	N	N	31	N	N
103	20230713	110947	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82900	-1600	5	-1.89	9775568600	117613	41.17	85400	85800	81700	109800	59200	84500	83116.40	25.40	0	14482	93766	89132	86366	81732	78966	87750	80350	985	25300	5000	60840	100	1	19700793	16332	14.64	1.06	12	0.60	5661.00	78141.00	91000	20230712	-8.90	30000	20220930	176.33	91000	-8.90	20230712	48400	71.28	20230411	91000	-8.90	20230712	30000	176.33	20220930	1.08	N	267270	5000	985 억	5004975	N	N	31	N	N
104	20230713	100941	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83100	-1400	5	-1.66	7804036500	93862	32.86	85400	85800	81700	109800	59200	84500	83143.73	25.40	0	10425	93766	89132	86366	81732	78966	87750	80350	985	25300	5000	60840	100	1	19700793	16371	14.68	1.06	12	0.48	5661.00	78141.00	91000	20230712	-8.68	30000	20220930	177.00	91000	-8.68	20230712	48400	71.69	20230411	91000	-8.68	20230712	30000	177.00	20220930	1.08	N	267270	5000	985 억	5004975	N	N	31	N	N
105	20230713	090943	55	40.00	KOSPI		기계	N	N	N	Y	40	N	84100	-400	5	-0.47	1327780100	15707	5.50	85400	85800	83500	109800	59200	84500	84534.29	25.40	0	-6200	93766	89132	86366	81732	78966	87750	80350	985	25300	5000	60840	100	1	19700793	16568	14.86	1.08	12	0.08	5661.00	78141.00	91000	20230712	-7.58	30000	20220930	180.33	91000	-7.58	20230712	48400	73.76	20230411	91000	-7.58	20230712	30000	180.33	20220930	1.08	N	267270	5000	985 억	5004975	N	N	31	N	N
106	20230712	160940	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	84500	-3100	5	-3.54	24864964100	284538	196.99	88300	91000	83600	113800	61400	87600	87394.08	25.46	0	-11398	90533	89066	86133	84666	81733	89800	85400	985	26200	5000	63070	100	1	19700793	16647	14.93	1.08	12	1.44	5661.00	78141.00	91000	20230712	-7.14	30000	20220930	181.67	91000	-7.14	20230712	48400	74.59	20230411	91000	-7.14	20230712	30000	181.67	20220930	1.05	N	267270	5000	985 억	5016205	N	N	31	N	N
107	20230712	150933	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	84000	-3600	5	-4.11	23811949500	272041	188.34	88300	91000	83600	113800	61400	87600	87530.74	25.46	0	-13445	90533	89066	86133	84666	81733	89800	85400	985	26200	5000	63070	100	1	19700793	16549	14.84	1.07	12	1.38	5661.00	78141.00	91000	20230712	-7.69	30000	20220930	180.00	91000	-7.69	20230712	48400	73.55	20230411	91000	-7.69	20230712	30000	180.00	20220930	1.05	N	267270	5000	985 억	5016205	N	N	98	N	N
108	20230712	140930	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	84500	-3100	5	-3.54	18932007500	214087	148.22	88300	91000	84400	113800	61400	87600	88431.37	25.46	0	-27038	90533	89066	86133	84666	81733	89800	85400	985	26200	5000	63070	100	1	19700793	16647	14.93	1.08	12	1.09	5661.00	78141.00	91000	20230712	-7.14	30000	20220930	181.67	91000	-7.14	20230712	48400	74.59	20230411	91000	-7.14	20230712	30000	181.67	20220930	1.05	N	267270	5000	985 억	5016205	N	N	98	N	N
109	20230712	130931	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	86400	-1200	5	-1.37	16255907700	182903	126.63	88300	91000	86300	113800	61400	87600	88877.21	25.46	0	-25078	90533	89066	86133	84666	81733	89800	85400	985	26200	5000	63070	100	1	19700793	17021	15.26	1.11	12	0.93	5661.00	78141.00	91000	20230712	-5.05	30000	20220930	188.00	91000	-5.05	20230712	48400	78.51	20230411	91000	-5.05	20230712	30000	188.00	20220930	1.05	N	267270	5000	985 억	5016205	N	N	98	N	N
110	20230712	120936	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	87500	-100	5	-0.11	13893045800	155777	107.85	88300	91000	87000	113800	61400	87600	89185.48	25.46	0	-9923	90533	89066	86133	84666	81733	89800	85400	985	26200	5000	63070	100	1	19700793	17238	15.46	1.12	12	0.79	5661.00	78141.00	91000	20230712	-3.85	30000	20220930	191.67	91000	-3.85	20230712	48400	80.79	20230411	91000	-3.85	20230712	30000	191.67	20220930	1.05	N	267270	5000	985 억	5016205	N	N	98	N	N
111	20230712	110936	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	87800	200	2	0.23	11892275300	132964	92.05	88300	91000	87700	113800	61400	87600	89439.81	25.46	0	-2887	90533	89066	86133	84666	81733	89800	85400	985	26200	5000	63070	100	1	19700793	17297	15.51	1.12	12	0.67	5661.00	78141.00	91000	20230712	-3.52	30000	20220930	192.67	91000	-3.52	20230712	48400	81.40	20230411	91000	-3.52	20230712	30000	192.67	20220930	1.05	N	267270	5000	985 억	5016205	N	N	98	N	N
112	20230712	100936	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	88700	1100	2	1.26	8878483100	98898	68.47	88300	91000	88300	113800	61400	87600	89774.14	25.46	0	13196	90533	89066	86133	84666	81733	89800	85400	985	26200	5000	63070	100	1	19700793	17475	15.67	1.14	12	0.50	5661.00	78141.00	91000	20230712	-2.53	30000	20220930	195.67	91000	-2.53	20230712	48400	83.26	20230411	91000	-2.53	20230712	30000	195.67	20220930	1.05	N	267270	5000	985 억	5016205	N	N	98	N	N
113	20230712	090938	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	89800	2200	2	2.51	2414911200	26927	18.64	88300	90800	88300	113800	61400	87600	89683.63	25.46	0	5247	90533	89066	86133	84666	81733	89800	85400	985	26200	5000	63070	100	1	19700793	17691	15.86	1.15	12	0.14	5661.00	78141.00	90800	20230712	-1.10	30000	20220930	199.33	90800	-1.10	20230712	48400	85.54	20230411	90800	-1.10	20230712	30000	199.33	20220930	1.05	N	267270	5000	985 억	5016205	N	N	98	N	N
114	20230711	160924	55	40.00	KOSPI		기계	N	N	N	Y	40	N	87600	2500	2	2.94	12334548500	143794	64.48	85500	87600	83200	110600	59600	85100	85779.29	25.31	0	27100	90100	87600	86100	83600	82100	86850	82850	985	25500	5000	61270	100	1	19700793	17258	15.47	1.12	12	0.73	5661.00	78141.00	90000	20230704	-2.67	30000	20220930	192.00	90000	-2.67	20230704	48400	80.99	20230411	90000	-2.67	20230704	30000	192.00	20220930	1.02	N	267270	5000	985 억	4986336	N	N	98	N	N
115	20230711	150921	55	40.00	KOSPI		기계	N	N	N	Y	40	N	87400	2300	2	2.70	11780737100	137467	61.64	85500	87400	83200	110600	59600	85100	85698.91	25.31	0	26032	90100	87600	86100	83600	82100	86850	82850	985	25500	5000	61270	100	1	19700793	17218	15.44	1.12	12	0.70	5661.00	78141.00	90000	20230704	-2.89	30000	20220930	191.33	90000	-2.89	20230704	48400	80.58	20230411	90000	-2.89	20230704	30000	191.33	20220930	1.02	N	267270	5000	985 억	4986336	N	N	90	N	N
116	20230711	140915	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86900	1800	2	2.12	10371151400	121290	54.39	85500	87300	83200	110600	59600	85100	85507.26	25.31	0	25318	90100	87600	86100	83600	82100	86850	82850	985	25500	5000	61270	100	1	19700793	17120	15.35	1.11	12	0.62	5661.00	78141.00	90000	20230704	-3.44	30000	20220930	189.67	90000	-3.44	20230704	48400	79.55	20230411	90000	-3.44	20230704	30000	189.67	20220930	1.02	N	267270	5000	985 억	4986336	N	N	90	N	N
117	20230711	130905	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86200	1100	2	1.29	8145491700	95601	42.87	85500	86300	83200	110600	59600	85100	85203.06	25.31	0	16479	90100	87600	86100	83600	82100	86850	82850	985	25500	5000	61270	100	1	19700793	16982	15.23	1.10	12	0.49	5661.00	78141.00	90000	20230704	-4.22	30000	20220930	187.33	90000	-4.22	20230704	48400	78.10	20230411	90000	-4.22	20230704	30000	187.33	20220930	1.02	N	267270	5000	985 억	4986336	N	N	90	N	N
118	20230711	120926	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85500	400	2	0.47	7207615300	84670	37.97	85500	86300	83200	110600	59600	85100	85125.98	25.31	0	12292	90100	87600	86100	83600	82100	86850	82850	985	25500	5000	61270	100	1	19700793	16844	15.10	1.09	12	0.43	5661.00	78141.00	90000	20230704	-5.00	30000	20220930	185.00	90000	-5.00	20230704	48400	76.65	20230411	90000	-5.00	20230704	30000	185.00	20220930	1.02	N	267270	5000	985 억	4986336	N	N	90	N	N
119	20230711	110931	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85700	600	2	0.71	5805293800	68359	30.65	85500	86000	83200	110600	59600	85100	84923.47	25.31	0	9932	90100	87600	86100	83600	82100	86850	82850	985	25500	5000	61270	100	1	19700793	16884	15.14	1.10	12	0.35	5661.00	78141.00	90000	20230704	-4.78	30000	20220930	185.67	90000	-4.78	20230704	48400	77.07	20230411	90000	-4.78	20230704	30000	185.67	20220930	1.02	N	267270	5000	985 억	4986336	N	N	90	N	N
120	20230711	100928	55	40.00	KOSPI		기계	N	N	N	Y	40	N	84800	-300	5	-0.35	4496270600	53008	23.77	85500	86000	83200	110600	59600	85100	84822.19	25.31	0	4387	90100	87600	86100	83600	82100	86850	82850	985	25500	5000	61270	100	1	19700793	16706	14.98	1.09	12	0.27	5661.00	78141.00	90000	20230704	-5.78	30000	20220930	182.67	90000	-5.78	20230704	48400	75.21	20230411	90000	-5.78	20230704	30000	182.67	20220930	1.02	N	267270	5000	985 억	4986336	N	N	90	N	N
121	20230711	090925	55	40.00	KOSPI		기계	N	N	N	Y	40	N	84400	-700	5	-0.82	833827400	9846	4.42	85500	85600	84300	110600	59600	85100	84684.47	25.31	0	-2780	90100	87600	86100	83600	82100	86850	82850	985	25500	5000	61270	100	1	19700793	16627	14.91	1.08	12	0.05	5661.00	78141.00	90000	20230704	-6.22	30000	20220930	181.33	90000	-6.22	20230704	48400	74.38	20230411	90000	-6.22	20230704	30000	181.33	20220930	1.02	N	267270	5000	985 억	4986336	N	N	90	N	N
122	20230710	160918	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85100	-200	5	-0.23	19266636700	222273	121.62	85500	88600	84600	110800	59800	85300	86681.33	25.28	0	6516	88966	87132	84066	82232	79166	88050	83150	985	25500	5000	61410	100	1	19700793	16765	15.03	1.09	12	1.13	5661.00	78141.00	90000	20230704	-5.44	30000	20220930	183.67	90000	-5.44	20230704	48400	75.83	20230411	90000	-5.44	20230704	30000	183.67	20220930	1.04	N	267270	5000	985 억	4980116	N	N	90	N	N
123	20230710	150920	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85100	-200	5	-0.23	18038201500	207844	113.73	85500	88600	85000	110800	59800	85300	86787.73	25.28	0	5607	88966	87132	84066	82232	79166	88050	83150	985	25500	5000	61410	100	1	19700793	16765	15.03	1.09	12	1.06	5661.00	78141.00	90000	20230704	-5.44	30000	20220930	183.67	90000	-5.44	20230704	48400	75.83	20230411	90000	-5.44	20230704	30000	183.67	20220930	1.04	N	267270	5000	985 억	4980116	N	N	8	N	N
124	20230710	140910	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85600	300	2	0.35	15316330500	175927	96.26	85500	88600	85100	110800	59800	85300	87061.44	25.28	0	4331	88966	87132	84066	82232	79166	88050	83150	985	25500	5000	61410	100	1	19700793	16864	15.12	1.10	12	0.89	5661.00	78141.00	90000	20230704	-4.89	30000	20220930	185.33	90000	-4.89	20230704	48400	76.86	20230411	90000	-4.89	20230704	30000	185.33	20220930	1.04	N	267270	5000	985 억	4980116	N	N	8	N	N
125	20230710	130859	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86200	900	2	1.06	13643551400	156428	85.60	85500	88600	85100	110800	59800	85300	87220.25	25.28	0	1395	88966	87132	84066	82232	79166	88050	83150	985	25500	5000	61410	100	1	19700793	16982	15.23	1.10	12	0.79	5661.00	78141.00	90000	20230704	-4.22	30000	20220930	187.33	90000	-4.22	20230704	48400	78.10	20230411	90000	-4.22	20230704	30000	187.33	20220930	1.04	N	267270	5000	985 억	4980116	N	N	8	N	N
126	20230710	120924	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86900	1600	2	1.88	12429433700	142414	77.93	85500	88600	85100	110800	59800	85300	87277.77	25.28	0	-496	88966	87132	84066	82232	79166	88050	83150	985	25500	5000	61410	100	1	19700793	17120	15.35	1.11	12	0.72	5661.00	78141.00	90000	20230704	-3.44	30000	20220930	189.67	90000	-3.44	20230704	48400	79.55	20230411	90000	-3.44	20230704	30000	189.67	20220930	1.04	N	267270	5000	985 억	4980116	N	N	8	N	N
127	20230710	110921	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86900	1600	2	1.88	11142477200	127589	69.81	85500	88600	85100	110800	59800	85300	87332.16	25.28	0	695	88966	87132	84066	82232	79166	88050	83150	985	25500	5000	61410	100	1	19700793	17120	15.35	1.11	12	0.65	5661.00	78141.00	90000	20230704	-3.44	30000	20220930	189.67	90000	-3.44	20230704	48400	79.55	20230411	90000	-3.44	20230704	30000	189.67	20220930	1.04	N	267270	5000	985 억	4980116	N	N	8	N	N
128	20230710	100922	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86300	1000	2	1.17	9153373300	104611	57.24	85500	88600	85100	110800	59800	85300	87500.66	25.28	0	2458	88966	87132	84066	82232	79166	88050	83150	985	25500	5000	61410	100	1	19700793	17002	15.24	1.10	12	0.53	5661.00	78141.00	90000	20230704	-4.11	30000	20220930	187.67	90000	-4.11	20230704	48400	78.31	20230411	90000	-4.11	20230704	30000	187.67	20220930	1.04	N	267270	5000	985 억	4980116	N	N	8	N	N
129	20230710	090913	55	40.00	KOSPI		기계	N	N	N	Y	40	N	87900	2600	2	3.05	2297052600	26426	14.46	85500	88000	85100	110800	59800	85300	86928.40	25.28	0	7046	88966	87132	84066	82232	79166	88050	83150	985	25500	5000	61410	100	1	19700793	17317	15.53	1.12	12	0.13	5661.00	78141.00	90000	20230704	-2.33	30000	20220930	193.00	90000	-2.33	20230704	48400	81.61	20230411	90000	-2.33	20230704	30000	193.00	20220930	1.04	N	267270	5000	985 억	4980116	N	N	8	N	N
130	20230707	160911	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85300	2000	2	2.40	15257890000	182063	108.78	82000	85900	81000	108200	58400	83300	83803.34	25.14	0	13193	88500	85900	84400	81800	80300	85150	81050	985	24900	5000	59970	100	1	19700793	16805	15.07	1.09	12	0.92	5661.00	78141.00	90000	20230704	-5.22	30000	20220930	184.33	90000	-5.22	20230704	48400	76.24	20230411	90000	-5.22	20230704	30000	184.33	20220930	1.08	N	267270	5000	985 억	4953656	N	N	8	N	N
131	20230707	150910	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85200	1900	2	2.28	14688101500	175379	104.78	82000	85900	81000	108200	58400	83300	83750.64	25.14	0	13531	88500	85900	84400	81800	80300	85150	81050	985	24900	5000	59970	100	1	19700793	16785	15.05	1.09	12	0.89	5661.00	78141.00	90000	20230704	-5.33	30000	20220930	184.00	90000	-5.33	20230704	48400	76.03	20230411	90000	-5.33	20230704	30000	184.00	20220930	1.08	N	267270	5000	985 억	4953656	N	N	7	N	N
132	20230707	140927	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85300	2000	2	2.40	12834787400	153636	91.79	82000	85900	81000	108200	58400	83300	83540.24	25.14	0	14866	88500	85900	84400	81800	80300	85150	81050	985	24900	5000	59970	100	1	19700793	16805	15.07	1.09	12	0.78	5661.00	78141.00	90000	20230704	-5.22	30000	20220930	184.33	90000	-5.22	20230704	48400	76.24	20230411	90000	-5.22	20230704	30000	184.33	20220930	1.08	N	267270	5000	985 억	4953656	N	N	7	N	N
133	20230707	130915	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85100	1800	2	2.16	10922682800	131220	78.40	82000	85800	81000	108200	58400	83300	83239.46	25.14	0	15621	88500	85900	84400	81800	80300	85150	81050	985	24900	5000	59970	100	1	19700793	16765	15.03	1.09	12	0.67	5661.00	78141.00	90000	20230704	-5.44	30000	20220930	183.67	90000	-5.44	20230704	48400	75.83	20230411	90000	-5.44	20230704	30000	183.67	20220930	1.08	N	267270	5000	985 억	4953656	N	N	7	N	N
134	20230707	120919	55	40.00	KOSPI		기계	N	N	N	Y	40	N	84000	700	2	0.84	8321638300	100598	60.10	82000	84300	81000	108200	58400	83300	82721.68	25.14	0	18376	88500	85900	84400	81800	80300	85150	81050	985	24900	5000	59970	100	1	19700793	16549	14.84	1.07	12	0.51	5661.00	78141.00	90000	20230704	-6.67	30000	20220930	180.00	90000	-6.67	20230704	48400	73.55	20230411	90000	-6.67	20230704	30000	180.00	20220930	1.08	N	267270	5000	985 억	4953656	N	N	7	N	N
135	20230707	110924	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83300	0	3	0.00	7260835500	87859	52.49	82000	84300	81000	108200	58400	83300	82641.87	25.14	0	15906	88500	85900	84400	81800	80300	85150	81050	985	24900	5000	59970	100	1	19700793	16411	14.71	1.07	12	0.45	5661.00	78141.00	90000	20230704	-7.44	30000	20220930	177.67	90000	-7.44	20230704	48400	72.11	20230411	90000	-7.44	20230704	30000	177.67	20220930	1.08	N	267270	5000	985 억	4953656	N	N	7	N	N
136	20230707	100911	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82900	-400	5	-0.48	4639291900	56528	33.77	82000	83800	81000	108200	58400	83300	82070.58	25.14	0	16597	88500	85900	84400	81800	80300	85150	81050	985	24900	5000	59970	100	1	19700793	16332	14.64	1.06	12	0.29	5661.00	78141.00	90000	20230704	-7.89	30000	20220930	176.33	90000	-7.89	20230704	48400	71.28	20230411	90000	-7.89	20230704	30000	176.33	20220930	1.08	N	267270	5000	985 억	4953656	N	N	7	N	N
137	20230707	090912	55	40.00	KOSPI		기계	N	N	N	Y	40	N	82800	-500	5	-0.60	819776200	9933	5.93	82000	83800	81800	108200	58400	83300	82530.19	25.14	0	3094	88500	85900	84400	81800	80300	85150	81050	985	24900	5000	59970	100	1	19700793	16312	14.63	1.06	12	0.05	5661.00	78141.00	90000	20230704	-8.00	30000	20220930	176.00	90000	-8.00	20230704	48400	71.07	20230411	90000	-8.00	20230704	30000	176.00	20220930	1.08	N	267270	5000	985 억	4953656	N	N	7	N	N
138	20230706	160911	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83300	-3400	5	-3.92	14052721400	166266	108.40	86700	87000	82900	112700	60700	86700	84536.97	25.00	0	31946	89166	87932	87066	85832	84966	87500	85400	985	26000	5000	62420	100	1	19700793	16411	14.71	1.07	12	0.84	5661.00	78141.00	90000	20230704	-7.44	30000	20220930	177.67	90000	-7.44	20230704	48400	72.11	20230411	90000	-7.44	20230704	30000	177.67	20220930	1.13	N	267270	5000	985 억	4924423	N	N	7	N	N
139	20230706	150912	55	40.00	KOSPI		기계	N	N	N	Y	40	N	83200	-3500	5	-4.04	11936018000	140849	91.83	86700	87000	82900	112700	60700	86700	84743.36	25.00	0	18456	89166	87932	87066	85832	84966	87500	85400	985	26000	5000	62420	100	1	19700793	16391	14.70	1.06	12	0.71	5661.00	78141.00	90000	20230704	-7.56	30000	20220930	177.33	90000	-7.56	20230704	48400	71.90	20230411	90000	-7.56	20230704	30000	177.33	20220930	1.13	N	267270	5000	985 억	4924423	N	N	41	N	N
140	20230706	140913	55	40.00	KOSPI		기계	N	N	N	Y	40	N	84200	-2500	5	-2.88	8293998500	97293	63.43	86700	87000	83600	112700	60700	86700	85247.64	25.00	0	5926	89166	87932	87066	85832	84966	87500	85400	985	26000	5000	62420	100	1	19700793	16588	14.87	1.08	12	0.49	5661.00	78141.00	90000	20230704	-6.44	30000	20220930	180.67	90000	-6.44	20230704	48400	73.97	20230411	90000	-6.44	20230704	30000	180.67	20220930	1.13	N	267270	5000	985 억	4924423	N	N	41	N	N
141	20230706	130910	55	40.00	KOSPI		기계	N	N	N	Y	40	N	84200	-2500	5	-2.88	6032815300	70401	45.90	86700	87000	84200	112700	60700	86700	85692.18	25.00	0	-2446	89166	87932	87066	85832	84966	87500	85400	985	26000	5000	62420	100	1	19700793	16588	14.87	1.08	12	0.36	5661.00	78141.00	90000	20230704	-6.44	30000	20220930	180.67	90000	-6.44	20230704	48400	73.97	20230411	90000	-6.44	20230704	30000	180.67	20220930	1.13	N	267270	5000	985 억	4924423	N	N	41	N	N
142	20230706	120851	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85700	-1000	5	-1.15	4184635600	48697	31.75	86700	87000	85300	112700	60700	86700	85932.10	25.00	0	2080	89166	87932	87066	85832	84966	87500	85400	985	26000	5000	62420	100	1	19700793	16884	15.14	1.10	12	0.25	5661.00	78141.00	90000	20230704	-4.78	30000	20220930	185.67	90000	-4.78	20230704	48400	77.07	20230411	90000	-4.78	20230704	30000	185.67	20220930	1.13	N	267270	5000	985 억	4924423	N	N	41	N	N
143	20230706	110918	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86000	-700	5	-0.81	3488940300	40575	26.45	86700	87000	85300	112700	60700	86700	85987.44	25.00	0	2047	89166	87932	87066	85832	84966	87500	85400	985	26000	5000	62420	100	1	19700793	16943	15.19	1.10	12	0.21	5661.00	78141.00	90000	20230704	-4.44	30000	20220930	186.67	90000	-4.44	20230704	48400	77.69	20230411	90000	-4.44	20230704	30000	186.67	20220930	1.13	N	267270	5000	985 억	4924423	N	N	41	N	N
144	20230706	100912	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85600	-1100	5	-1.27	2556793700	29706	19.37	86700	87000	85300	112700	60700	86700	86069.94	25.00	0	1461	89166	87932	87066	85832	84966	87500	85400	985	26000	5000	62420	100	1	19700793	16864	15.12	1.10	12	0.15	5661.00	78141.00	90000	20230704	-4.89	30000	20220930	185.33	90000	-4.89	20230704	48400	76.86	20230411	90000	-4.89	20230704	30000	185.33	20220930	1.13	N	267270	5000	985 억	4924423	N	N	41	N	N
145	20230706	090910	55	40.00	KOSPI		기계	N	N	N	Y	40	N	85400	-1300	5	-1.50	733851200	8557	5.58	86700	86700	85300	112700	60700	86700	85760.34	25.00	0	-555	89166	87932	87066	85832	84966	87500	85400	985	26000	5000	62420	100	1	19700793	16824	15.09	1.09	12	0.04	5661.00	78141.00	90000	20230704	-5.11	30000	20220930	184.67	90000	-5.11	20230704	48400	76.45	20230411	90000	-5.11	20230704	30000	184.67	20220930	1.13	N	267270	5000	985 억	4924423	N	N	41	N	N
146	20230705	160907	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86700	-800	5	-0.91	13251622100	152562	63.62	87500	88300	86200	113700	61300	87500	86860.86	24.98	0	4469	92366	89932	87566	85132	82766	91150	86350	985	26200	5000	63000	100	1	19700793	17081	15.32	1.11	12	0.77	5661.00	78141.00	90000	20230704	-3.67	30000	20220930	189.00	90000	-3.67	20230704	48400	79.13	20230411	90000	-3.67	20230704	30000	189.00	20220930	1.10	N	267270	5000	985 억	4921778	N	N	41	N	N
147	20230705	150903	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86700	-800	5	-0.91	12858519900	148027	61.73	87500	88300	86200	113700	61300	87500	86866.04	24.98	0	5024	92366	89932	87566	85132	82766	91150	86350	985	26200	5000	63000	100	1	19700793	17081	15.32	1.11	12	0.75	5661.00	78141.00	90000	20230704	-3.67	30000	20220930	189.00	90000	-3.67	20230704	48400	79.13	20230411	90000	-3.67	20230704	30000	189.00	20220930	1.10	N	267270	5000	985 억	4921778	N	N	3444	N	N
148	20230705	140854	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86500	-1000	5	-1.14	10798942900	124227	51.80	87500	88300	86200	113700	61300	87500	86929.11	24.98	0	11559	92366	89932	87566	85132	82766	91150	86350	985	26200	5000	63000	100	1	19700793	17041	15.28	1.11	12	0.63	5661.00	78141.00	90000	20230704	-3.89	30000	20220930	188.33	90000	-3.89	20230704	48400	78.72	20230411	90000	-3.89	20230704	30000	188.33	20220930	1.10	N	267270	5000	985 억	4921778	N	N	3444	N	N
149	20230705	130856	55	40.00	KOSPI		기계	N	N	N	Y	40	N	87300	-200	5	-0.23	9139219200	105094	43.82	87500	88300	86200	113700	61300	87500	86962.33	24.98	0	18333	92366	89932	87566	85132	82766	91150	86350	985	26200	5000	63000	100	1	19700793	17199	15.42	1.12	12	0.53	5661.00	78141.00	90000	20230704	-3.00	30000	20220930	191.00	90000	-3.00	20230704	48400	80.37	20230411	90000	-3.00	20230704	30000	191.00	20220930	1.10	N	267270	5000	985 억	4921778	N	N	3444	N	N
150	20230705	120855	55	40.00	KOSPI		기계	N	N	N	Y	40	N	87400	-100	5	-0.11	7580771700	87360	36.43	87500	88100	86200	113700	61300	87500	86776.23	24.98	0	14434	92366	89932	87566	85132	82766	91150	86350	985	26200	5000	63000	100	1	19700793	17218	15.44	1.12	12	0.44	5661.00	78141.00	90000	20230704	-2.89	30000	20220930	191.33	90000	-2.89	20230704	48400	80.58	20230411	90000	-2.89	20230704	30000	191.33	20220930	1.10	N	267270	5000	985 억	4921778	N	N	3444	N	N
151	20230705	110905	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86800	-700	5	-0.80	6657386100	76734	32.00	87500	88100	86200	113700	61300	87500	86759.27	24.98	0	8790	92366	89932	87566	85132	82766	91150	86350	985	26200	5000	63000	100	1	19700793	17100	15.33	1.11	12	0.39	5661.00	78141.00	90000	20230704	-3.56	30000	20220930	189.33	90000	-3.56	20230704	48400	79.34	20230411	90000	-3.56	20230704	30000	189.33	20220930	1.10	N	267270	5000	985 억	4921778	N	N	3444	N	N
152	20230705	100856	55	40.00	KOSPI		기계	N	N	N	Y	40	N	87000	-500	5	-0.57	4654366500	53572	22.34	87500	88100	86200	113700	61300	87500	86880.58	24.98	0	5021	92366	89932	87566	85132	82766	91150	86350	985	26200	5000	63000	100	1	19700793	17140	15.37	1.11	12	0.27	5661.00	78141.00	90000	20230704	-3.33	30000	20220930	190.00	90000	-3.33	20230704	48400	79.75	20230411	90000	-3.33	20230704	30000	190.00	20220930	1.10	N	267270	5000	985 억	4921778	N	N	3444	N	N
153	20230705	090856	55	40.00	KOSPI		기계	N	N	N	Y	40	N	87000	-500	5	-0.57	830185500	9561	3.99	87500	87600	86300	113700	61300	87500	86830.40	24.98	0	-902	92366	89932	87566	85132	82766	91150	86350	985	26200	5000	63000	100	1	19700793	17140	15.37	1.11	12	0.05	5661.00	78141.00	90000	20230704	-3.33	30000	20220930	190.00	90000	-3.33	20230704	48400	79.75	20230411	90000	-3.33	20230704	30000	190.00	20220930	1.10	N	267270	5000	985 억	4921778	N	N	3444	N	N
154	20230704	160852	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	87500	200	2	0.23	20913278400	239147	107.93	87000	90000	85200	113400	61200	87300	87449.43	24.96	0	-731	91566	89432	86866	84732	82166	90500	85800	985	26100	5000	62850	100	1	19700793	17238	15.46	1.12	12	1.21	5661.00	78141.00	90000	20230704	-2.78	30000	20220930	191.67	90000	-2.78	20230704	48400	80.79	20230411	90000	-2.78	20230704	30000	191.67	20220930	1.03	N	267270	5000	985 억	4916952	N	N	3444	N	N
155	20230704	150842	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	86700	-600	5	-0.69	20362496200	232827	105.08	87000	90000	85200	113400	61200	87300	87457.62	24.96	0	-1401	91566	89432	86866	84732	82166	90500	85800	985	26100	5000	62850	100	1	19700793	17081	15.32	1.11	12	1.18	5661.00	78141.00	90000	20230704	-3.67	30000	20220930	189.00	90000	-3.67	20230704	48400	79.13	20230411	90000	-3.67	20230704	30000	189.00	20220930	1.03	N	267270	5000	985 억	4916952	N	N	38	N	N
156	20230704	140848	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	86900	-400	5	-0.46	18349747700	209711	94.65	87000	90000	85200	113400	61200	87300	87500.17	24.96	0	-2203	91566	89432	86866	84732	82166	90500	85800	985	26100	5000	62850	100	1	19700793	17120	15.35	1.11	12	1.06	5661.00	78141.00	90000	20230704	-3.44	30000	20220930	189.67	90000	-3.44	20230704	48400	79.55	20230411	90000	-3.44	20230704	30000	189.67	20220930	1.03	N	267270	5000	985 억	4916952	N	N	38	N	N
157	20230704	130836	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	86500	-800	5	-0.92	16243548800	185375	83.67	87000	90000	85200	113400	61200	87300	87625.35	24.96	0	-800	91566	89432	86866	84732	82166	90500	85800	985	26100	5000	62850	100	1	19700793	17041	15.28	1.11	12	0.94	5661.00	78141.00	90000	20230704	-3.89	30000	20220930	188.33	90000	-3.89	20230704	48400	78.72	20230411	90000	-3.89	20230704	30000	188.33	20220930	1.03	N	267270	5000	985 억	4916952	N	N	38	N	N
158	20230704	120846	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	88400	1100	2	1.26	13723408000	156579	70.67	87000	90000	85200	113400	61200	87300	87645.27	24.96	0	1520	91566	89432	86866	84732	82166	90500	85800	985	26100	5000	62850	100	1	19700793	17416	15.62	1.13	12	0.79	5661.00	78141.00	90000	20230704	-1.78	30000	20220930	194.67	90000	-1.78	20230704	48400	82.64	20230411	90000	-1.78	20230704	30000	194.67	20220930	1.03	N	267270	5000	985 억	4916952	N	N	38	N	N
159	20230704	110839	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	88600	1300	2	1.49	11608921500	132664	59.88	87000	90000	85200	113400	61200	87300	87506.19	24.96	0	-1885	91566	89432	86866	84732	82166	90500	85800	985	26100	5000	62850	100	1	19700793	17455	15.65	1.13	12	0.67	5661.00	78141.00	90000	20230704	-1.56	30000	20220930	195.33	90000	-1.56	20230704	48400	83.06	20230411	90000	-1.56	20230704	30000	195.33	20220930	1.03	N	267270	5000	985 억	4916952	N	N	38	N	N
160	20230704	100836	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86700	-600	5	-0.69	5150758000	59871	27.02	87000	87000	85200	113400	61200	87300	86030.93	24.96	0	5223	91566	89432	86866	84732	82166	90500	85800	985	26100	5000	62850	100	1	19700793	17081	15.32	1.11	12	0.30	5661.00	78141.00	89000	20230703	-2.58	30000	20220930	189.00	89000	-2.58	20230703	48400	79.13	20230411	89000	-2.58	20230703	30000	189.00	20220930	1.03	N	267270	5000	985 억	4916952	N	N	38	N	N
161	20230704	090835	55	40.00	KOSPI		기계	N	N	N	Y	40	N	86900	-400	5	-0.46	1216753300	14089	6.36	87000	87000	85900	113400	61200	87300	86361.93	24.96	0	-1285	91566	89432	86866	84732	82166	90500	85800	985	26100	5000	62850	100	1	19700793	17120	15.35	1.11	12	0.07	5661.00	78141.00	89000	20230703	-2.36	30000	20220930	189.67	89000	-2.36	20230703	48400	79.55	20230411	89000	-2.36	20230703	30000	189.67	20220930	1.03	N	267270	5000	985 억	4916952	N	N	38	N	N
162	20230703	160827	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	87300	1500	2	1.75	19076781700	220750	58.59	86700	89000	84300	111500	60100	85800	86417.54	25.07	0	-23602	90200	88000	84800	82600	79400	89100	83700	985	25700	5000	61770	100	1	19700793	17199	15.42	1.12	12	1.12	5661.00	78141.00	89000	20230703	-1.91	30000	20220930	191.00	89000	-1.91	20230703	48400	80.37	20230411	89000	-1.91	20230703	30000	191.00	20220930	0.99	N	267270	5000	985 억	4939463	N	N	38	N	N
163	20230703	150836	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	87500	1700	2	1.98	18379334400	212763	56.47	86700	89000	84300	111500	60100	85800	86384.07	25.07	0	-21760	90200	88000	84800	82600	79400	89100	83700	985	25700	5000	61770	100	1	19700793	17238	15.46	1.12	12	1.08	5661.00	78141.00	89000	20230703	-1.69	30000	20220930	191.67	89000	-1.69	20230703	48400	80.79	20230411	89000	-1.69	20230703	30000	191.67	20220930	0.99	N	267270	5000	985 억	4939463	N	N	1	N	N
164	20230703	140834	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	86800	1000	2	1.17	16013217700	185616	49.26	86700	89000	84300	111500	60100	85800	86270.68	25.07	0	-15278	90200	88000	84800	82600	79400	89100	83700	985	25700	5000	61770	100	1	19700793	17100	15.33	1.11	12	0.94	5661.00	78141.00	89000	20230703	-2.47	30000	20220930	189.33	89000	-2.47	20230703	48400	79.34	20230411	89000	-2.47	20230703	30000	189.33	20220930	0.99	N	267270	5000	985 억	4939463	N	N	1	N	N
165	20230703	130829	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	86200	400	2	0.47	13859871800	160750	42.66	86700	89000	84300	111500	60100	85800	86220.04	25.07	0	-17623	90200	88000	84800	82600	79400	89100	83700	985	25700	5000	61770	100	1	19700793	16982	15.23	1.10	12	0.82	5661.00	78141.00	89000	20230703	-3.15	30000	20220930	187.33	89000	-3.15	20230703	48400	78.10	20230411	89000	-3.15	20230703	30000	187.33	20220930	0.99	N	267270	5000	985 억	4939463	N	N	1	N	N
166	20230703	120837	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	86000	200	2	0.23	12837720600	148875	39.51	86700	89000	84300	111500	60100	85800	86231.54	25.07	0	-14693	90200	88000	84800	82600	79400	89100	83700	985	25700	5000	61770	100	1	19700793	16943	15.19	1.10	12	0.76	5661.00	78141.00	89000	20230703	-3.37	30000	20220930	186.67	89000	-3.37	20230703	48400	77.69	20230411	89000	-3.37	20230703	30000	186.67	20220930	0.99	N	267270	5000	985 억	4939463	N	N	1	N	N
167	20230703	110830	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	86200	400	2	0.47	11650509100	135077	35.85	86700	89000	84300	111500	60100	85800	86250.87	25.07	0	-14409	90200	88000	84800	82600	79400	89100	83700	985	25700	5000	61770	100	1	19700793	16982	15.23	1.10	12	0.69	5661.00	78141.00	89000	20230703	-3.15	30000	20220930	187.33	89000	-3.15	20230703	48400	78.10	20230411	89000	-3.15	20230703	30000	187.33	20220930	0.99	N	267270	5000	985 억	4939463	N	N	1	N	N
168	20230703	100817	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	85900	100	2	0.12	9757674300	113116	30.02	86700	89000	84300	111500	60100	85800	86262.55	25.07	0	-16121	90200	88000	84800	82600	79400	89100	83700	985	25700	5000	61770	100	1	19700793	16923	15.17	1.10	12	0.57	5661.00	78141.00	89000	20230703	-3.48	30000	20220930	186.33	89000	-3.48	20230703	48400	77.48	20230411	89000	-3.48	20230703	30000	186.33	20220930	0.99	N	267270	5000	985 억	4939463	N	N	1	N	N
169	20230703	090827	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	86300	500	2	0.58	3555588000	40687	10.80	86700	89000	85900	111500	60100	85800	87388.80	25.07	0	-14850	90200	88000	84800	82600	79400	89100	83700	985	25700	5000	61770	100	1	19700793	17002	15.24	1.10	12	0.21	5661.00	78141.00	89000	20230703	-3.03	30000	20220930	187.67	89000	-3.03	20230703	48400	78.31	20230411	89000	-3.03	20230703	30000	187.67	20220930	0.99	N	267270	5000	985 억	4939463	N	N	1	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History