KissMeData/017370/price/prices-20230701.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

71 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	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	marketWarningCode	shortOverheated
2	20230731	160322	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	9270	470	2	5.34	33893430370	3614315	39.21	9280	10120	8670	11440	6160	8800	9378.03	1.37	0	167340	10493	9646	8443	7596	6393	10070	8020	92	2640	500	6160	10	1	18314054	1698	61.39	1.74	12	19.74	151.00	5341.00	10120	20230731	-8.40	1960	20220927	372.96	10120	-8.40	20230731	2830	227.56	20230427	10120	-8.40	20230731	1960	372.96	20220927	1.32	N	017370	500	91 억	251081	N	N	1	N	01	N
3	20230731	150322	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	9300	500	2	5.68	33163996350	3535559	38.35	9280	10120	8670	11440	6160	8800	9380.55	1.37	0	151661	10493	9646	8443	7596	6393	10070	8020	92	2640	500	6160	10	1	18314054	1703	61.59	1.74	12	19.31	151.00	5341.00	10120	20230731	-8.10	1960	20220927	374.49	10120	-8.10	20230731	2830	228.62	20230427	10120	-8.10	20230731	1960	374.49	20220927	1.32	N	017370	500	91 억	251081	N	N	6	N	01	N
4	20230731	140322	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	9310	510	2	5.80	31201304070	3325299	36.07	9280	10120	8670	11440	6160	8800	9383.46	1.37	0	128912	10493	9646	8443	7596	6393	10070	8020	92	2640	500	6160	10	1	18314054	1705	61.66	1.74	12	18.16	151.00	5341.00	10120	20230731	-8.00	1960	20220927	375.00	10120	-8.00	20230731	2830	228.98	20230427	10120	-8.00	20230731	1960	375.00	20220927	1.32	N	017370	500	91 억	251081	N	N	6	N	01	N
5	20230731	130324	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	9160	360	2	4.09	30337333240	3231931	35.06	9280	10120	8670	11440	6160	8800	9387.22	1.37	0	111785	10493	9646	8443	7596	6393	10070	8020	92	2640	500	6160	10	1	18314054	1678	60.66	1.72	12	17.65	151.00	5341.00	10120	20230731	-9.49	1960	20220927	367.35	10120	-9.49	20230731	2830	223.67	20230427	10120	-9.49	20230731	1960	367.35	20220927	1.32	N	017370	500	91 억	251081	N	N	6	N	01	N
6	20230731	120327	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	9150	350	2	3.98	29204391020	3108683	33.72	9280	10120	8670	11440	6160	8800	9394.95	1.37	0	103040	10493	9646	8443	7596	6393	10070	8020	92	2640	500	6160	10	1	18314054	1676	60.60	1.71	12	16.97	151.00	5341.00	10120	20230731	-9.58	1960	20220927	366.84	10120	-9.58	20230731	2830	223.32	20230427	10120	-9.58	20230731	1960	366.84	20220927	1.32	N	017370	500	91 억	251081	N	N	6	N	01	N
7	20230731	110326	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	9030	230	2	2.61	26230405080	2779632	30.15	9280	10120	8670	11440	6160	8800	9437.23	1.37	0	77815	10493	9646	8443	7596	6393	10070	8020	92	2640	500	6160	10	1	18314054	1654	59.80	1.69	12	15.18	151.00	5341.00	10120	20230731	-10.77	1960	20220927	360.71	10120	-10.77	20230731	2830	219.08	20230427	10120	-10.77	20230731	1960	360.71	20220927	1.32	N	017370	500	91 억	251081	N	N	6	N	01	N
8	20230731	100326	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	9390	590	2	6.70	19733719340	2089472	22.67	9280	10120	8670	11440	6160	8800	9445.15	1.37	0	43368	10493	9646	8443	7596	6393	10070	8020	92	2640	500	6160	10	1	18314054	1720	62.19	1.76	12	11.41	151.00	5341.00	10120	20230731	-7.21	1960	20220927	379.08	10120	-7.21	20230731	2830	231.80	20230427	10120	-7.21	20230731	1960	379.08	20220927	1.32	N	017370	500	91 억	251081	N	N	6	N	01	N
9	20230731	090322	54	100.00	KOSPI		기계	N	N	N	N	N	9230	430	2	4.89	1186395790	128516	1.39	9280	9280	8950	11440	6160	8800	9240.29	1.37	0	7735	10493	9646	8443	7596	6393	10070	8020	92	2640	500	6160	10	1	18314054	1690	61.13	1.73	12	0.70	151.00	5341.00	9290	20230728	-0.65	1960	20220927	370.92	9290	-0.65	20230728	2830	226.15	20230427	9290	-0.65	20230728	1960	370.92	20220927	1.32	N	017370	500	91 억	251081	N	N	6	N	01	N
10	20230728	160324	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	8800	1650	2	23.08	76785491520	9153562	170.94	8020	9290	7240	9290	5010	7150	8388.11	2.16	0	-145980	8170	7660	6640	6130	5110	7915	6385	92	2140	500	5000	10	1	18314054	1612	58.28	1.65	12	49.98	151.00	5341.00	9290	20230728	-5.27	1960	20220927	348.98	9290	-5.27	20230728	2830	210.95	20230427	9290	-5.27	20230728	1960	348.98	20220927	1.46	N	017370	500	91 억	396302	N	N	6	N	01	N
11	20230728	150323	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	9210	2060	2	28.81	68810784390	8259421	154.24	8020	9290	7240	9290	5010	7150	8331.19	2.16	0	-130506	8170	7660	6640	6130	5110	7915	6385	92	2140	500	5000	10	1	18314054	1687	60.99	1.72	12	45.10	151.00	5341.00	9290	20230728	-0.86	1960	20220927	369.90	9290	-0.86	20230728	2830	225.44	20230427	9290	-0.86	20230728	1960	369.90	20220927	1.46	N	017370	500	91 억	396302	N	N	0	N	01	N
12	20230728	140323	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	8400	1250	2	17.48	45382605760	5639671	105.32	8020	8640	7240	9290	5010	7150	8047.03	2.16	0	-51227	8170	7660	6640	6130	5110	7915	6385	92	2140	500	5000	10	1	18314054	1538	55.63	1.57	12	30.79	151.00	5341.00	8640	20230728	-2.78	1960	20220927	328.57	8640	-2.78	20230728	2830	196.82	20230427	8640	-2.78	20230728	1960	328.57	20220927	1.46	N	017370	500	91 억	396302	N	N	0	N	01	N
13	20230728	130323	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	8190	1040	2	14.55	43258334780	5382366	100.51	8020	8640	7240	9290	5010	7150	8037.05	2.16	0	-58449	8170	7660	6640	6130	5110	7915	6385	92	2140	500	5000	10	1	18314054	1500	54.24	1.53	12	29.39	151.00	5341.00	8640	20230728	-5.21	1960	20220927	317.86	8640	-5.21	20230728	2830	189.40	20230427	8640	-5.21	20230728	1960	317.86	20220927	1.46	N	017370	500	91 억	396302	N	N	0	N	01	N
14	20230728	120320	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	8050	900	2	12.59	41720190350	5192987	96.98	8020	8640	7240	9290	5010	7150	8033.95	2.16	0	-70284	8170	7660	6640	6130	5110	7915	6385	92	2140	500	5000	10	1	18314054	1474	53.31	1.51	12	28.36	151.00	5341.00	8640	20230728	-6.83	1960	20220927	310.71	8640	-6.83	20230728	2830	184.45	20230427	8640	-6.83	20230728	1960	310.71	20220927	1.46	N	017370	500	91 억	396302	N	N	0	N	01	N
15	20230728	110324	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	8210	1060	2	14.83	38109432700	4750769	88.72	8020	8640	7240	9290	5010	7150	8021.74	2.16	0	-92662	8170	7660	6640	6130	5110	7915	6385	92	2140	500	5000	10	1	18314054	1504	54.37	1.54	12	25.94	151.00	5341.00	8640	20230728	-4.98	1960	20220927	318.88	8640	-4.98	20230728	2830	190.11	20230427	8640	-4.98	20230728	1960	318.88	20220927	1.46	N	017370	500	91 억	396302	N	N	0	N	01	N
16	20230728	100322	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	7850	700	2	9.79	27456823700	3461530	64.64	8020	8500	7240	9290	5010	7150	7931.99	2.16	0	-106186	8170	7660	6640	6130	5110	7915	6385	92	2140	500	5000	10	1	18314054	1438	51.99	1.47	12	18.90	151.00	5341.00	8500	20230728	-7.65	1960	20220927	300.51	8500	-7.65	20230728	2830	177.39	20230427	8500	-7.65	20230728	1960	300.51	20220927	1.46	N	017370	500	91 억	396302	N	N	0	N	01	N
17	20230728	090324	54	100.00	KOSPI	신고가	기계	N	N	N	N	N	7240	90	2	1.26	4766205120	600091	11.21	8020	8030	7240	9290	5010	7150	7942.48	2.16	0	-5544	8170	7660	6640	6130	5110	7915	6385	92	2140	500	5000	10	1	18314054	1326	47.95	1.36	12	3.28	151.00	5341.00	8030	20230728	-9.84	1960	20220927	269.39	8030	-9.84	20230728	2830	155.83	20230427	8030	-9.84	20230728	1960	269.39	20220927	1.46	N	017370	500	91 억	396302	Y	N	0	N	01	N
18	20230727	160323	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	7150	1650	1	30.00	36646736470	5353987	1060.13	5620	7150	5620	7150	3850	5500	6844.75	2.77	8421	-113933	6240	5870	5640	5270	5040	5755	5155	92	1650	500	3850	10	1	18314054	1309	47.35	1.34	12	29.23	151.00	5341.00	7150	20230727	0.00	1960	20220927	264.80	7150	0.00	20230727	2830	152.65	20230427	7150	0.00	20230727	1960	264.80	20220927	1.65	N	017370	500	91 억	506994	N	N	0	N	00	N
19	20230727	150321	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	7150	1650	1	30.00	36590787720	5346162	1058.58	5620	7150	5620	7150	3850	5500	6844.32	2.77	8421	-113933	6240	5870	5640	5270	5040	5755	5155	92	1650	500	3850	10	1	18314054	1309	47.35	1.34	12	29.19	151.00	5341.00	7150	20230727	0.00	1960	20220927	264.80	7150	0.00	20230727	2830	152.65	20230427	7150	0.00	20230727	1960	264.80	20220927	1.65	N	017370	500	91 억	506994	N	N	0	N	00	N
20	20230727	140319	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	7150	1650	1	30.00	36562366470	5342187	1057.80	5620	7150	5620	7150	3850	5500	6844.09	2.77	8421	-113933	6240	5870	5640	5270	5040	5755	5155	92	1650	500	3850	10	1	18314054	1309	47.35	1.34	12	29.17	151.00	5341.00	7150	20230727	0.00	1960	20220927	264.80	7150	0.00	20230727	2830	152.65	20230427	7150	0.00	20230727	1960	264.80	20220927	1.65	N	017370	500	91 억	506994	N	N	0	N	00	N
21	20230727	130321	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	7150	1650	1	30.00	36407139970	5320477	1053.50	5620	7150	5620	7150	3850	5500	6842.84	2.77	8421	-113933	6240	5870	5640	5270	5040	5755	5155	92	1650	500	3850	10	1	18314054	1309	47.35	1.34	12	29.05	151.00	5341.00	7150	20230727	0.00	1960	20220927	264.80	7150	0.00	20230727	2830	152.65	20230427	7150	0.00	20230727	1960	264.80	20220927	1.65	N	017370	500	91 억	506994	N	N	0	N	00	N
22	20230727	120323	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	7150	1650	1	30.00	36311308520	5307074	1050.84	5620	7150	5620	7150	3850	5500	6842.07	2.77	8421	-113933	6240	5870	5640	5270	5040	5755	5155	92	1650	500	3850	10	1	18314054	1309	47.35	1.34	12	28.98	151.00	5341.00	7150	20230727	0.00	1960	20220927	264.80	7150	0.00	20230727	2830	152.65	20230427	7150	0.00	20230727	1960	264.80	20220927	1.65	N	017370	500	91 억	506994	N	N	0	N	00	N
23	20230727	110321	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	7150	1650	1	30.00	36057118870	5271523	1043.80	5620	7150	5620	7150	3850	5500	6839.99	2.77	8421	-113933	6240	5870	5640	5270	5040	5755	5155	92	1650	500	3850	10	1	18314054	1309	47.35	1.34	12	28.78	151.00	5341.00	7150	20230727	0.00	1960	20220927	264.80	7150	0.00	20230727	2830	152.65	20230427	7150	0.00	20230727	1960	264.80	20220927	1.65	N	017370	500	91 억	506994	N	N	0	N	00	N
24	20230727	100321	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	6940	1440	2	26.18	29141566630	4301427	851.72	5620	7150	5620	7150	3850	5500	6774.87	2.77	8421	-112202	6240	5870	5640	5270	5040	5755	5155	92	1650	500	3850	10	1	18314054	1271	45.96	1.30	12	23.49	151.00	5341.00	7150	20230727	-2.94	1960	20220927	254.08	7150	-2.94	20230727	2830	145.23	20230427	7150	-2.94	20230727	1960	254.08	20220927	1.65	N	017370	500	91 억	506994	N	N	0	N	00	N
25	20230727	090320	57	100.00	KOSPI		기계	N	N	N	N	N	5870	370	2	6.73	114979280	19790	3.92	5620	5950	5620	7150	3850	5500	5810.63	2.77	8421	-5255	6240	5870	5640	5270	5040	5755	5155	92	1650	500	3850	10	1	18314054	1075	38.87	1.10	12	0.11	151.00	5341.00	6100	20230725	-3.77	1960	20220927	199.49	6100	-3.77	20230725	2830	107.42	20230427	6100	-3.77	20230725	1960	199.49	20220927	1.65	N	017370	500	91 억	506994	N	N	0	N	00	N
26	20230726	160320	57	100.00	KOSPI		기계	N	N	N	N	N	5500	-470	5	-7.87	2846514470	500661	156.03	6000	6010	5410	7760	4180	5970	5687.84	2.72	0	9984	6256	6112	5956	5812	5656	6185	5885	92	1790	500	4170	10	1	18314054	1007	36.42	1.03	12	2.73	151.00	5341.00	6100	20230725	-9.84	1960	20220927	180.61	6100	-9.84	20230725	2830	94.35	20230427	6100	-9.84	20230725	1960	180.61	20220927	1.42	N	017370	500	91 억	498573	N	N	0	N	00	N
27	20230726	150322	57	100.00	KOSPI		기계	N	N	N	N	N	5580	-390	5	-6.53	2611490740	457967	142.72	6000	6010	5510	7760	4180	5970	5702.18	2.72	0	2885	6256	6112	5956	5812	5656	6185	5885	92	1790	500	4170	10	1	18314054	1022	36.95	1.04	12	2.50	151.00	5341.00	6100	20230725	-8.52	1960	20220927	184.69	6100	-8.52	20230725	2830	97.17	20230427	6100	-8.52	20230725	1960	184.69	20220927	1.42	N	017370	500	91 억	498573	N	N	0	N	00	N
28	20230726	140322	57	100.00	KOSPI		기계	N	N	N	N	N	5650	-320	5	-5.36	2204653080	385240	120.06	6000	6010	5580	7760	4180	5970	5722.61	2.72	0	-1415	6256	6112	5956	5812	5656	6185	5885	92	1790	500	4170	10	1	18314054	1035	37.42	1.06	12	2.10	151.00	5341.00	6100	20230725	-7.38	1960	20220927	188.27	6100	-7.38	20230725	2830	99.65	20230427	6100	-7.38	20230725	1960	188.27	20220927	1.42	N	017370	500	91 억	498573	N	N	0	N	00	N
29	20230726	130319	57	100.00	KOSPI		기계	N	N	N	N	N	5750	-220	5	-3.69	1852469980	323960	100.96	6000	6010	5580	7760	4180	5970	5717.97	2.72	0	-4959	6256	6112	5956	5812	5656	6185	5885	92	1790	500	4170	10	1	18314054	1053	38.08	1.08	12	1.77	151.00	5341.00	6100	20230725	-5.74	1960	20220927	193.37	6100	-5.74	20230725	2830	103.18	20230427	6100	-5.74	20230725	1960	193.37	20220927	1.42	N	017370	500	91 억	498573	N	N	0	N	00	N
30	20230726	120320	57	100.00	KOSPI		기계	N	N	N	N	N	5740	-230	5	-3.85	1611682440	281564	87.75	6000	6010	5580	7760	4180	5970	5723.77	2.72	0	5741	6256	6112	5956	5812	5656	6185	5885	92	1790	500	4170	10	1	18314054	1051	38.01	1.07	12	1.54	151.00	5341.00	6100	20230725	-5.90	1960	20220927	192.86	6100	-5.90	20230725	2830	102.83	20230427	6100	-5.90	20230725	1960	192.86	20220927	1.42	N	017370	500	91 억	498573	N	N	0	N	00	N
31	20230726	110319	57	100.00	KOSPI		기계	N	N	N	N	N	5650	-320	5	-5.36	1465578540	255848	79.73	6000	6010	5580	7760	4180	5970	5728.03	2.72	0	8383	6256	6112	5956	5812	5656	6185	5885	92	1790	500	4170	10	1	18314054	1035	37.42	1.06	12	1.40	151.00	5341.00	6100	20230725	-7.38	1960	20220927	188.27	6100	-7.38	20230725	2830	99.65	20230427	6100	-7.38	20230725	1960	188.27	20220927	1.42	N	017370	500	91 억	498573	N	N	0	N	00	N
32	20230726	100321	57	100.00	KOSPI		기계	N	N	N	N	N	5620	-350	5	-5.86	854908690	147870	46.08	6000	6010	5590	7760	4180	5970	5781.11	2.72	0	-11168	6256	6112	5956	5812	5656	6185	5885	92	1790	500	4170	10	1	18314054	1029	37.22	1.05	12	0.81	151.00	5341.00	6100	20230725	-7.87	1960	20220927	186.73	6100	-7.87	20230725	2830	98.59	20230427	6100	-7.87	20230725	1960	186.73	20220927	1.42	N	017370	500	91 억	498573	N	N	0	N	00	N
33	20230726	090317	57	100.00	KOSPI		기계	N	N	N	N	N	5970	0	3	0.00	68961210	11521	3.59	6000	6010	5930	7760	4180	5970	5986.12	2.72	0	-9034	6256	6112	5956	5812	5656	6185	5885	92	1790	500	4170	10	1	18314054	1093	39.54	1.12	12	0.06	151.00	5341.00	6100	20230725	-2.13	1960	20220927	204.59	6100	-2.13	20230725	2830	110.95	20230427	6100	-2.13	20230725	1960	204.59	20220927	1.42	N	017370	500	91 억	498573	N	N	0	N	00	N
34	20230725	160317	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5970	-10	5	-0.17	1890671070	318707	41.62	5960	6100	5800	7770	4190	5980	5932.24	3.11	0	-65077	6360	6170	5810	5620	5260	6265	5715	92	1790	500	4180	10	1	18314054	1093	39.54	1.12	12	1.74	151.00	5341.00	6100	20230725	-2.13	1960	20220927	204.59	6100	-2.13	20230725	2830	110.95	20230427	6100	-2.13	20230725	1960	204.59	20220927	1.52	N	017370	500	91 억	569015	N	N	0	N	00	N
35	20230725	150316	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5930	-50	5	-0.84	1829951210	308467	40.28	5960	6100	5800	7770	4190	5980	5932.41	3.11	0	-62488	6360	6170	5810	5620	5260	6265	5715	92	1790	500	4180	10	1	18314054	1086	39.27	1.11	12	1.68	151.00	5341.00	6100	20230725	-2.79	1960	20220927	202.55	6100	-2.79	20230725	2830	109.54	20230427	6100	-2.79	20230725	1960	202.55	20220927	1.52	N	017370	500	91 억	569015	N	N	0	N	00	N
36	20230725	140316	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5950	-30	5	-0.50	1707158880	287833	37.59	5960	6100	5800	7770	4190	5980	5931.07	3.11	0	-58830	6360	6170	5810	5620	5260	6265	5715	92	1790	500	4180	10	1	18314054	1090	39.40	1.11	12	1.57	151.00	5341.00	6100	20230725	-2.46	1960	20220927	203.57	6100	-2.46	20230725	2830	110.25	20230427	6100	-2.46	20230725	1960	203.57	20220927	1.52	N	017370	500	91 억	569015	N	N	0	N	00	N
37	20230725	130318	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5970	-10	5	-0.17	1506330360	254232	33.20	5960	6100	5800	7770	4190	5980	5925.02	3.11	0	-56915	6360	6170	5810	5620	5260	6265	5715	92	1790	500	4180	10	1	18314054	1093	39.54	1.12	12	1.39	151.00	5341.00	6100	20230725	-2.13	1960	20220927	204.59	6100	-2.13	20230725	2830	110.95	20230427	6100	-2.13	20230725	1960	204.59	20220927	1.52	N	017370	500	91 억	569015	N	N	0	N	00	N
38	20230725	120319	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5820	-160	5	-2.68	1337876550	225595	29.46	5960	6100	5800	7770	4190	5980	5930.44	3.11	0	-43729	6360	6170	5810	5620	5260	6265	5715	92	1790	500	4180	10	1	18314054	1066	38.54	1.09	12	1.23	151.00	5341.00	6100	20230725	-4.59	1960	20220927	196.94	6100	-4.59	20230725	2830	105.65	20230427	6100	-4.59	20230725	1960	196.94	20220927	1.52	N	017370	500	91 억	569015	N	N	0	N	00	N
39	20230725	110316	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5830	-150	5	-2.51	1205501130	202852	26.49	5960	6100	5800	7770	4190	5980	5942.76	3.11	0	-42011	6360	6170	5810	5620	5260	6265	5715	92	1790	500	4180	10	1	18314054	1068	38.61	1.09	12	1.11	151.00	5341.00	6100	20230725	-4.43	1960	20220927	197.45	6100	-4.43	20230725	2830	106.01	20230427	6100	-4.43	20230725	1960	197.45	20220927	1.52	N	017370	500	91 억	569015	N	N	0	N	00	N
40	20230725	100317	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5850	-130	5	-2.17	1055231120	177087	23.13	5960	6100	5800	7770	4190	5980	5958.83	3.11	0	-38646	6360	6170	5810	5620	5260	6265	5715	92	1790	500	4180	10	1	18314054	1071	38.74	1.10	12	0.97	151.00	5341.00	6100	20230725	-4.10	1960	20220927	198.47	6100	-4.10	20230725	2830	106.71	20230427	6100	-4.10	20230725	1960	198.47	20220927	1.52	N	017370	500	91 억	569015	N	N	0	N	00	N
41	20230725	090317	57	100.00	KOSPI		기계	N	N	N	N	N	5910	-70	5	-1.17	61431590	10356	1.35	5960	5960	5910	7770	4190	5980	5931.98	3.11	0	-3592	6360	6170	5810	5620	5260	6265	5715	92	1790	500	4180	10	1	18314054	1082	39.14	1.11	12	0.06	151.00	5341.00	6000	20230724	-1.50	1960	20220927	201.53	6000	-1.50	20230724	2830	108.83	20230427	6000	-1.50	20230724	1960	201.53	20220927	1.52	N	017370	500	91 억	569015	N	N	0	N	00	N
42	20230724	160316	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5980	530	2	9.72	4401570960	761504	217.08	5580	6000	5450	7080	3820	5450	5780.08	3.18	0	-25436	5943	5696	5543	5296	5143	5620	5220	92	1630	500	3810	10	1	18314054	1095	39.60	1.12	12	4.16	151.00	5341.00	6000	20230724	-0.33	1960	20220927	205.10	6000	-0.33	20230724	2830	111.31	20230427	6000	-0.33	20230724	1960	205.10	20220927	1.53	N	017370	500	91 억	582653	N	N	0	N	00	N
43	20230724	150316	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5980	530	2	9.72	4189064010	725881	206.92	5580	6000	5450	7080	3820	5450	5771.01	3.18	0	-19300	5943	5696	5543	5296	5143	5620	5220	92	1630	500	3810	10	1	18314054	1095	39.60	1.12	12	3.96	151.00	5341.00	6000	20230724	-0.33	1960	20220927	205.10	6000	-0.33	20230724	2830	111.31	20230427	6000	-0.33	20230724	1960	205.10	20220927	1.53	N	017370	500	91 억	582653	N	N	0	N	00	N
44	20230724	140314	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5910	460	2	8.44	3401953430	593948	169.31	5580	5930	5450	7080	3820	5450	5727.70	3.18	0	-1169	5943	5696	5543	5296	5143	5620	5220	92	1630	500	3810	10	1	18314054	1082	39.14	1.11	12	3.24	151.00	5341.00	5930	20230724	-0.34	1960	20220927	201.53	5930	-0.34	20230724	2830	108.83	20230427	5930	-0.34	20230724	1960	201.53	20220927	1.53	N	017370	500	91 억	582653	N	N	0	N	00	N
45	20230724	130315	57	100.00	KOSPI		기계	N	N	N	N	N	5810	360	2	6.61	2517534520	442807	126.23	5580	5830	5450	7080	3820	5450	5685.40	3.18	0	16985	5943	5696	5543	5296	5143	5620	5220	92	1630	500	3810	10	1	18314054	1064	38.48	1.09	12	2.42	151.00	5341.00	5890	20230719	-1.36	1960	20220927	196.43	5890	-1.36	20230719	2830	105.30	20230427	5890	-1.36	20230719	1960	196.43	20220927	1.53	N	017370	500	91 억	582653	N	N	0	N	00	N
46	20230724	120315	57	100.00	KOSPI		기계	N	N	N	N	N	5740	290	2	5.32	2286290970	402743	114.81	5580	5830	5450	7080	3820	5450	5676.80	3.18	0	24560	5943	5696	5543	5296	5143	5620	5220	92	1630	500	3810	10	1	18314054	1051	38.01	1.07	12	2.20	151.00	5341.00	5890	20230719	-2.55	1960	20220927	192.86	5890	-2.55	20230719	2830	102.83	20230427	5890	-2.55	20230719	1960	192.86	20220927	1.53	N	017370	500	91 억	582653	N	N	0	N	00	N
47	20230724	110317	57	100.00	KOSPI		기계	N	N	N	N	N	5780	330	2	6.06	1975687850	348874	99.45	5580	5830	5450	7080	3820	5450	5663.04	3.18	0	37995	5943	5696	5543	5296	5143	5620	5220	92	1630	500	3810	10	1	18314054	1059	38.28	1.08	12	1.90	151.00	5341.00	5890	20230719	-1.87	1960	20220927	194.90	5890	-1.87	20230719	2830	104.24	20230427	5890	-1.87	20230719	1960	194.90	20220927	1.53	N	017370	500	91 억	582653	N	N	0	N	00	N
48	20230724	100313	57	100.00	KOSPI		기계	N	N	N	N	N	5660	210	2	3.85	1287533980	229408	65.40	5580	5780	5450	7080	3820	5450	5612.42	3.18	0	34453	5943	5696	5543	5296	5143	5620	5220	92	1630	500	3810	10	1	18314054	1037	37.48	1.06	12	1.25	151.00	5341.00	5890	20230719	-3.90	1960	20220927	188.78	5890	-3.90	20230719	2830	100.00	20230427	5890	-3.90	20230719	1960	188.78	20220927	1.53	N	017370	500	91 억	582653	N	N	0	N	00	N
49	20230724	090314	57	100.00	KOSPI		기계	N	N	N	N	N	5500	50	2	0.92	182540240	32956	9.39	5580	5600	5460	7080	3820	5450	5538.91	3.18	0	-18387	5943	5696	5543	5296	5143	5620	5220	92	1630	500	3810	10	1	18314054	1007	36.42	1.03	12	0.18	151.00	5341.00	5890	20230719	-6.62	1960	20220927	180.61	5890	-6.62	20230719	2830	94.35	20230427	5890	-6.62	20230719	1960	180.61	20220927	1.53	N	017370	500	91 억	582653	N	N	0	N	00	N
50	20230721	160313	57	100.00	KOSPI		기계	N	N	N	N	N	5450	-120	5	-2.15	1910197960	342100	86.02	5570	5790	5390	7240	3900	5570	5583.95	3.21	0	-7402	5976	5772	5646	5442	5316	5875	5545	92	1670	500	3890	10	1	18314054	998	36.09	1.02	12	1.87	151.00	5341.00	5890	20230719	-7.47	1960	20220927	178.06	5890	-7.47	20230719	2830	92.58	20230427	5890	-7.47	20230719	1960	178.06	20220927	1.65	N	017370	500	91 억	588534	N	N	6	N	00	N
51	20230721	150315	57	100.00	KOSPI		기계	N	N	N	N	N	5420	-150	5	-2.69	1792999650	320551	80.60	5570	5790	5390	7240	3900	5570	5593.49	3.21	0	-8658	5976	5772	5646	5442	5316	5875	5545	92	1670	500	3890	10	1	18314054	993	35.89	1.01	12	1.75	151.00	5341.00	5890	20230719	-7.98	1960	20220927	176.53	5890	-7.98	20230719	2830	91.52	20230427	5890	-7.98	20230719	1960	176.53	20220927	1.65	N	017370	500	91 억	588534	N	N	6	N	00	N
52	20230721	140313	57	100.00	KOSPI		기계	N	N	N	N	N	5530	-40	5	-0.72	1337538080	237168	59.63	5570	5790	5530	7240	3900	5570	5639.62	3.21	0	-5015	5976	5772	5646	5442	5316	5875	5545	92	1670	500	3890	10	1	18314054	1013	36.62	1.04	12	1.30	151.00	5341.00	5890	20230719	-6.11	1960	20220927	182.14	5890	-6.11	20230719	2830	95.41	20230427	5890	-6.11	20230719	1960	182.14	20220927	1.65	N	017370	500	91 억	588534	N	N	6	N	00	N
53	20230721	130313	57	100.00	KOSPI		기계	N	N	N	N	N	5620	50	2	0.90	1167396160	206676	51.97	5570	5790	5530	7240	3900	5570	5648.44	3.21	0	2419	5976	5772	5646	5442	5316	5875	5545	92	1670	500	3890	10	1	18314054	1029	37.22	1.05	12	1.13	151.00	5341.00	5890	20230719	-4.58	1960	20220927	186.73	5890	-4.58	20230719	2830	98.59	20230427	5890	-4.58	20230719	1960	186.73	20220927	1.65	N	017370	500	91 억	588534	N	N	6	N	00	N
54	20230721	120317	57	100.00	KOSPI		기계	N	N	N	N	N	5640	70	2	1.26	1093005850	193465	48.65	5570	5790	5530	7240	3900	5570	5649.63	3.21	0	10040	5976	5772	5646	5442	5316	5875	5545	92	1670	500	3890	10	1	18314054	1033	37.35	1.06	12	1.06	151.00	5341.00	5890	20230719	-4.24	1960	20220927	187.76	5890	-4.24	20230719	2830	99.29	20230427	5890	-4.24	20230719	1960	187.76	20220927	1.65	N	017370	500	91 억	588534	N	N	6	N	00	N
55	20230721	110316	57	100.00	KOSPI		기계	N	N	N	N	N	5740	170	2	3.05	962521920	170381	42.84	5570	5790	5530	7240	3900	5570	5649.23	3.21	0	11382	5976	5772	5646	5442	5316	5875	5545	92	1670	500	3890	10	1	18314054	1051	38.01	1.07	12	0.93	151.00	5341.00	5890	20230719	-2.55	1960	20220927	192.86	5890	-2.55	20230719	2830	102.83	20230427	5890	-2.55	20230719	1960	192.86	20220927	1.65	N	017370	500	91 억	588534	N	N	6	N	00	N
56	20230721	100315	57	100.00	KOSPI		기계	N	N	N	N	N	5670	100	2	1.80	740964600	131368	33.03	5570	5790	5530	7240	3900	5570	5640.37	3.21	0	922	5976	5772	5646	5442	5316	5875	5545	92	1670	500	3890	10	1	18314054	1038	37.55	1.06	12	0.72	151.00	5341.00	5890	20230719	-3.74	1960	20220927	189.29	5890	-3.74	20230719	2830	100.35	20230427	5890	-3.74	20230719	1960	189.29	20220927	1.65	N	017370	500	91 억	588534	N	N	6	N	00	N
57	20230721	090316	57	100.00	KOSPI		기계	N	N	N	N	N	5610	40	2	0.72	57288600	10263	2.58	5570	5610	5550	7240	3900	5570	5582.05	3.21	0	-849	5976	5772	5646	5442	5316	5875	5545	92	1670	500	3890	10	1	18314054	1027	37.15	1.05	12	0.06	151.00	5341.00	5890	20230719	-4.75	1960	20220927	186.22	5890	-4.75	20230719	2830	98.23	20230427	5890	-4.75	20230719	1960	186.22	20220927	1.65	N	017370	500	91 억	588534	N	N	6	N	00	N
58	20230720	160314	57	100.00	KOSPI		기계	N	N	N	N	N	5570	20	2	0.36	2256987050	396154	76.45	5560	5850	5520	7210	3890	5550	5697.25	3.15	0	14638	6003	5776	5663	5436	5323	5720	5380	92	1660	500	3880	10	1	18314054	1020	36.89	1.04	12	2.16	151.00	5341.00	5890	20230719	-5.43	1960	20220927	184.18	5890	-5.43	20230719	2830	96.82	20230427	5890	-5.43	20230719	1960	184.18	20220927	1.60	N	017370	500	91 억	576521	N	N	6	N	00	N
59	20230720	150313	57	100.00	KOSPI		기계	N	N	N	N	N	5620	70	2	1.26	2086372210	365712	70.58	5560	5850	5520	7210	3890	5550	5704.96	3.15	0	25307	6003	5776	5663	5436	5323	5720	5380	92	1660	500	3880	10	1	18314054	1029	37.22	1.05	12	2.00	151.00	5341.00	5890	20230719	-4.58	1960	20220927	186.73	5890	-4.58	20230719	2830	98.59	20230427	5890	-4.58	20230719	1960	186.73	20220927	1.60	N	017370	500	91 억	576521	N	N	5	N	00	N
60	20230720	140313	57	100.00	KOSPI		기계	N	N	N	N	N	5580	30	2	0.54	1971322530	345212	66.62	5560	5850	5520	7210	3890	5550	5710.47	3.15	0	33134	6003	5776	5663	5436	5323	5720	5380	92	1660	500	3880	10	1	18314054	1022	36.95	1.04	12	1.88	151.00	5341.00	5890	20230719	-5.26	1960	20220927	184.69	5890	-5.26	20230719	2830	97.17	20230427	5890	-5.26	20230719	1960	184.69	20220927	1.60	N	017370	500	91 억	576521	N	N	5	N	00	N
61	20230720	130312	57	100.00	KOSPI		기계	N	N	N	N	N	5710	160	2	2.88	1600316080	279031	53.85	5560	5850	5560	7210	3890	5550	5735.26	3.15	0	52910	6003	5776	5663	5436	5323	5720	5380	92	1660	500	3880	10	1	18314054	1046	37.81	1.07	12	1.52	151.00	5341.00	5890	20230719	-3.06	1960	20220927	191.33	5890	-3.06	20230719	2830	101.77	20230427	5890	-3.06	20230719	1960	191.33	20220927	1.60	N	017370	500	91 억	576521	N	N	5	N	00	N
62	20230720	120316	57	100.00	KOSPI		기계	N	N	N	N	N	5690	140	2	2.52	1397566350	243403	46.97	5560	5850	5560	7210	3890	5550	5741.78	3.15	0	65926	6003	5776	5663	5436	5323	5720	5380	92	1660	500	3880	10	1	18314054	1042	37.68	1.07	12	1.33	151.00	5341.00	5890	20230719	-3.40	1960	20220927	190.31	5890	-3.40	20230719	2830	101.06	20230427	5890	-3.40	20230719	1960	190.31	20220927	1.60	N	017370	500	91 억	576521	N	N	5	N	00	N
63	20230720	110314	57	100.00	KOSPI		기계	N	N	N	N	N	5830	280	2	5.05	1152092750	200790	38.75	5560	5850	5560	7210	3890	5550	5737.80	3.15	0	57233	6003	5776	5663	5436	5323	5720	5380	92	1660	500	3880	10	1	18314054	1068	38.61	1.09	12	1.10	151.00	5341.00	5890	20230719	-1.02	1960	20220927	197.45	5890	-1.02	20230719	2830	106.01	20230427	5890	-1.02	20230719	1960	197.45	20220927	1.60	N	017370	500	91 억	576521	N	N	5	N	00	N
64	20230720	100311	57	100.00	KOSPI		기계	N	N	N	N	N	5650	100	2	1.80	713109060	124855	24.10	5560	5830	5560	7210	3890	5550	5711.50	3.15	0	33158	6003	5776	5663	5436	5323	5720	5380	92	1660	500	3880	10	1	18314054	1035	37.42	1.06	12	0.68	151.00	5341.00	5890	20230719	-4.07	1960	20220927	188.27	5890	-4.07	20230719	2830	99.65	20230427	5890	-4.07	20230719	1960	188.27	20220927	1.60	N	017370	500	91 억	576521	N	N	5	N	00	N
65	20230720	090311	57	100.00	KOSPI		기계	N	N	N	N	N	5740	190	2	3.42	95347020	16829	3.25	5560	5760	5560	7210	3890	5550	5665.64	3.15	0	4752	6003	5776	5663	5436	5323	5720	5380	92	1660	500	3880	10	1	18314054	1051	38.01	1.07	12	0.09	151.00	5341.00	5890	20230719	-2.55	1960	20220927	192.86	5890	-2.55	20230719	2830	102.83	20230427	5890	-2.55	20230719	1960	192.86	20220927	1.60	N	017370	500	91 억	576521	N	N	5	N	00	N
66	20230719	160317	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5550	-110	5	-1.94	2915743600	513324	101.64	5770	5890	5550	7350	3970	5660	5680.25	3.61	0	-87311	6066	5862	5536	5332	5006	5965	5435	92	1690	500	3960	10	1	18314054	1016	36.75	1.04	12	2.80	151.00	5341.00	5890	20230719	-5.77	1960	20220927	183.16	5890	-5.77	20230719	2830	96.11	20230427	5890	-5.77	20230719	1960	183.16	20220927	1.70	N	017370	500	91 억	661559	N	N	5	N	00	N
67	20230719	150316	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5690	30	2	0.53	2623057210	460892	91.26	5770	5890	5600	7350	3970	5660	5691.26	3.61	0	-96075	6066	5862	5536	5332	5006	5965	5435	92	1690	500	3960	10	1	18314054	1042	37.68	1.07	12	2.52	151.00	5341.00	5890	20230719	-3.40	1960	20220927	190.31	5890	-3.40	20230719	2830	101.06	20230427	5890	-3.40	20230719	1960	190.31	20220927	1.70	N	017370	500	91 억	661559	N	N	23	N	00	N
68	20230719	140317	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5700	40	2	0.71	2365518940	415649	82.30	5770	5890	5600	7350	3970	5660	5691.15	3.61	0	-85980	6066	5862	5536	5332	5006	5965	5435	92	1690	500	3960	10	1	18314054	1044	37.75	1.07	12	2.27	151.00	5341.00	5890	20230719	-3.23	1960	20220927	190.82	5890	-3.23	20230719	2830	101.41	20230427	5890	-3.23	20230719	1960	190.82	20220927	1.70	N	017370	500	91 억	661559	N	N	23	N	00	N
69	20230719	130313	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5680	20	2	0.35	2080112250	365449	72.36	5770	5890	5600	7350	3970	5660	5691.94	3.61	0	-75287	6066	5862	5536	5332	5006	5965	5435	92	1690	500	3960	10	1	18314054	1040	37.62	1.06	12	2.00	151.00	5341.00	5890	20230719	-3.57	1960	20220927	189.80	5890	-3.57	20230719	2830	100.71	20230427	5890	-3.57	20230719	1960	189.80	20220927	1.70	N	017370	500	91 억	661559	N	N	23	N	00	N
70	20230719	120316	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5670	10	2	0.18	1896696170	333120	65.96	5770	5890	5600	7350	3970	5660	5693.73	3.61	0	-76516	6066	5862	5536	5332	5006	5965	5435	92	1690	500	3960	10	1	18314054	1038	37.55	1.06	12	1.82	151.00	5341.00	5890	20230719	-3.74	1960	20220927	189.29	5890	-3.74	20230719	2830	100.35	20230427	5890	-3.74	20230719	1960	189.29	20220927	1.70	N	017370	500	91 억	661559	N	N	23	N	00	N
71	20230719	110315	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5650	-10	5	-0.18	1494658870	262159	51.91	5770	5890	5620	7350	3970	5660	5701.34	3.61	0	-61693	6066	5862	5536	5332	5006	5965	5435	92	1690	500	3960	10	1	18314054	1035	37.42	1.06	12	1.43	151.00	5341.00	5890	20230719	-4.07	1960	20220927	188.27	5890	-4.07	20230719	2830	99.65	20230427	5890	-4.07	20230719	1960	188.27	20220927	1.70	N	017370	500	91 억	661559	N	N	23	N	00	N
72	20230719	100315	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5660	0	3	0.00	1142878130	200174	39.63	5770	5890	5620	7350	3970	5660	5709.42	3.61	0	-47433	6066	5862	5536	5332	5006	5965	5435	92	1690	500	3960	10	1	18314054	1037	37.48	1.06	12	1.09	151.00	5341.00	5890	20230719	-3.90	1960	20220927	188.78	5890	-3.90	20230719	2830	100.00	20230427	5890	-3.90	20230719	1960	188.78	20220927	1.70	N	017370	500	91 억	661559	N	N	23	N	00	N
73	20230719	090316	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5690	30	2	0.53	328236910	56877	11.26	5770	5890	5680	7350	3970	5660	5771.00	3.61	0	-31957	6066	5862	5536	5332	5006	5965	5435	92	1690	500	3960	10	1	18314054	1042	37.68	1.07	12	0.31	151.00	5341.00	5890	20230719	-3.40	1960	20220927	190.31	5890	-3.40	20230719	2830	101.06	20230427	5890	-3.40	20230719	1960	190.31	20220927	1.70	N	017370	500	91 억	661559	N	N	23	N	00	N
74	20230718	160314	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5660	250	2	4.62	2775280580	502810	139.59	5310	5740	5210	7030	3790	5410	5518.97	3.60	0	2311	5616	5512	5346	5242	5076	5565	5295	92	1620	500	3780	10	1	18314054	1037	37.48	1.06	12	2.75	151.00	5341.00	5740	20230718	-1.39	1960	20220927	188.78	5740	-1.39	20230718	2830	100.00	20230427	5740	-1.39	20230718	1960	188.78	20220927	1.43	N	017370	500	91 억	659858	N	N	23	N	00	N
75	20230718	150314	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5690	280	2	5.18	2557401400	464326	128.91	5310	5740	5210	7030	3790	5410	5507.77	3.60	0	3331	5616	5512	5346	5242	5076	5565	5295	92	1620	500	3780	10	1	18314054	1042	37.68	1.07	12	2.54	151.00	5341.00	5740	20230718	-0.87	1960	20220927	190.31	5740	-0.87	20230718	2830	101.06	20230427	5740	-0.87	20230718	1960	190.31	20220927	1.43	N	017370	500	91 억	659858	N	N	58	N	00	N
76	20230718	140313	57	100.00	KOSPI		기계	N	N	N	N	N	5550	140	2	2.59	1854441160	340162	94.44	5310	5660	5210	7030	3790	5410	5451.64	3.60	0	-5549	5616	5512	5346	5242	5076	5565	5295	92	1620	500	3780	10	1	18314054	1016	36.75	1.04	12	1.86	151.00	5341.00	5680	20230711	-2.29	1960	20220927	183.16	5680	-2.29	20230711	2830	96.11	20230427	5680	-2.29	20230711	1960	183.16	20220927	1.43	N	017370	500	91 억	659858	N	N	58	N	00	N
77	20230718	130314	57	100.00	KOSPI		기계	N	N	N	N	N	5600	190	2	3.51	1701085940	312572	86.78	5310	5660	5210	7030	3790	5410	5442.22	3.60	0	-6569	5616	5512	5346	5242	5076	5565	5295	92	1620	500	3780	10	1	18314054	1026	37.09	1.05	12	1.71	151.00	5341.00	5680	20230711	-1.41	1960	20220927	185.71	5680	-1.41	20230711	2830	97.88	20230427	5680	-1.41	20230711	1960	185.71	20220927	1.43	N	017370	500	91 억	659858	N	N	58	N	00	N
78	20230718	120314	57	100.00	KOSPI		기계	N	N	N	N	N	5460	50	2	0.92	1157497980	215102	59.72	5310	5500	5210	7030	3790	5410	5381.16	3.60	0	683	5616	5512	5346	5242	5076	5565	5295	92	1620	500	3780	10	1	18314054	1000	36.16	1.02	12	1.17	151.00	5341.00	5680	20230711	-3.87	1960	20220927	178.57	5680	-3.87	20230711	2830	92.93	20230427	5680	-3.87	20230711	1960	178.57	20220927	1.43	N	017370	500	91 억	659858	N	N	58	N	00	N
79	20230718	110315	57	100.00	KOSPI		기계	N	N	N	N	N	5430	20	2	0.37	957382110	178306	49.50	5310	5500	5210	7030	3790	5410	5369.32	3.60	0	7838	5616	5512	5346	5242	5076	5565	5295	92	1620	500	3780	10	1	18314054	994	35.96	1.02	12	0.97	151.00	5341.00	5680	20230711	-4.40	1960	20220927	177.04	5680	-4.40	20230711	2830	91.87	20230427	5680	-4.40	20230711	1960	177.04	20220927	1.43	N	017370	500	91 억	659858	N	N	58	N	00	N
80	20230718	100312	57	100.00	KOSPI		기계	N	N	N	N	N	5360	-50	5	-0.92	578542150	108507	30.12	5310	5440	5210	7030	3790	5410	5331.83	3.60	0	-7679	5616	5512	5346	5242	5076	5565	5295	92	1620	500	3780	10	1	18314054	982	35.50	1.00	12	0.59	151.00	5341.00	5680	20230711	-5.63	1960	20220927	173.47	5680	-5.63	20230711	2830	89.40	20230427	5680	-5.63	20230711	1960	173.47	20220927	1.43	N	017370	500	91 억	659858	N	N	58	N	00	N
81	20230718	090312	57	100.00	KOSPI		기계	N	N	N	N	N	5310	-100	5	-1.85	29782520	5606	1.56	5310	5340	5300	7030	3790	5410	5312.44	3.60	0	332	5616	5512	5346	5242	5076	5565	5295	92	1620	500	3780	10	1	18314054	972	35.17	0.99	12	0.03	151.00	5341.00	5680	20230711	-6.51	1960	20220927	170.92	5680	-6.51	20230711	2830	87.63	20230427	5680	-6.51	20230711	1960	170.92	20220927	1.43	N	017370	500	91 억	659858	N	N	58	N	00	N
82	20230717	160313	57	100.00	KOSPI		기계	N	N	N	N	N	5410	30	2	0.56	1915055330	358907	25.77	5390	5450	5180	6990	3770	5380	5335.53	4.04	0	-88310	5826	5602	5266	5042	4706	5715	5155	92	1610	500	3760	10	1	18314054	991	35.83	1.01	12	1.96	151.00	5341.00	5680	20230711	-4.75	1960	20220927	176.02	5680	-4.75	20230711	2830	91.17	20230427	5680	-4.75	20230711	1960	176.02	20220927	1.92	N	017370	500	91 억	740743	N	N	58	N	00	N
83	20230717	150312	57	100.00	KOSPI		기계	N	N	N	N	N	5380	0	3	0.00	1723070900	323324	23.21	5390	5450	5180	6990	3770	5380	5329.21	4.04	0	-81721	5826	5602	5266	5042	4706	5715	5155	92	1610	500	3760	10	1	18314054	985	35.63	1.01	12	1.77	151.00	5341.00	5680	20230711	-5.28	1960	20220927	174.49	5680	-5.28	20230711	2830	90.11	20230427	5680	-5.28	20230711	1960	174.49	20220927	1.92	N	017370	500	91 억	740743	N	N	14	N	00	N
84	20230717	140313	57	100.00	KOSPI		기계	N	N	N	N	N	5370	-10	5	-0.19	1574173630	295654	21.23	5390	5450	5180	6990	3770	5380	5324.34	4.04	0	-73514	5826	5602	5266	5042	4706	5715	5155	92	1610	500	3760	10	1	18314054	983	35.56	1.01	12	1.61	151.00	5341.00	5680	20230711	-5.46	1960	20220927	173.98	5680	-5.46	20230711	2830	89.75	20230427	5680	-5.46	20230711	1960	173.98	20220927	1.92	N	017370	500	91 억	740743	N	N	14	N	00	N
85	20230717	130311	57	100.00	KOSPI		기계	N	N	N	N	N	5330	-50	5	-0.93	1495125710	280853	20.17	5390	5450	5180	6990	3770	5380	5323.48	4.04	0	-72287	5826	5602	5266	5042	4706	5715	5155	92	1610	500	3760	10	1	18314054	976	35.30	1.00	12	1.53	151.00	5341.00	5680	20230711	-6.16	1960	20220927	171.94	5680	-6.16	20230711	2830	88.34	20230427	5680	-6.16	20230711	1960	171.94	20220927	1.92	N	017370	500	91 억	740743	N	N	14	N	00	N
86	20230717	120314	57	100.00	KOSPI		기계	N	N	N	N	N	5400	20	2	0.37	1340671870	252146	18.10	5390	5440	5180	6990	3770	5380	5317.00	4.04	0	-67665	5826	5602	5266	5042	4706	5715	5155	92	1610	500	3760	10	1	18314054	989	35.76	1.01	12	1.38	151.00	5341.00	5680	20230711	-4.93	1960	20220927	175.51	5680	-4.93	20230711	2830	90.81	20230427	5680	-4.93	20230711	1960	175.51	20220927	1.92	N	017370	500	91 억	740743	N	N	14	N	00	N
87	20230717	110311	57	100.00	KOSPI		기계	N	N	N	N	N	5320	-60	5	-1.12	1034890950	195474	14.03	5390	5420	5180	6990	3770	5380	5294.18	4.04	0	-55107	5826	5602	5266	5042	4706	5715	5155	92	1610	500	3760	10	1	18314054	974	35.23	1.00	12	1.07	151.00	5341.00	5680	20230711	-6.34	1960	20220927	171.43	5680	-6.34	20230711	2830	87.99	20230427	5680	-6.34	20230711	1960	171.43	20220927	1.92	N	017370	500	91 억	740743	N	N	14	N	00	N
88	20230717	100311	57	100.00	KOSPI		기계	N	N	N	N	N	5270	-110	5	-2.04	874673770	165139	11.86	5390	5420	5180	6990	3770	5380	5296.49	4.04	0	-47441	5826	5602	5266	5042	4706	5715	5155	92	1610	500	3760	10	1	18314054	965	34.90	0.99	12	0.90	151.00	5341.00	5680	20230711	-7.22	1960	20220927	168.88	5680	-7.22	20230711	2830	86.22	20230427	5680	-7.22	20230711	1960	168.88	20220927	1.92	N	017370	500	91 억	740743	N	N	14	N	00	N
89	20230717	090311	57	100.00	KOSPI		기계	N	N	N	N	N	5310	-70	5	-1.30	234688900	43961	3.16	5390	5420	5240	6990	3770	5380	5338.38	4.04	0	-11064	5826	5602	5266	5042	4706	5715	5155	92	1610	500	3760	10	1	18314054	972	35.17	0.99	12	0.24	151.00	5341.00	5680	20230711	-6.51	1960	20220927	170.92	5680	-6.51	20230711	2830	87.63	20230427	5680	-6.51	20230711	1960	170.92	20220927	1.92	N	017370	500	91 억	740743	N	N	14	N	00	N
90	20230714	160310	57	100.00	KOSPI		기계	N	N	N	N	N	5380	440	2	8.91	7346322650	1386449	316.44	4970	5490	4930	6420	3460	4940	5298.65	3.57	0	165675	5150	5045	4955	4850	4760	5097	4902	92	1480	500	3450	10	1	18314054	985	35.63	1.01	12	7.57	151.00	5341.00	5680	20230711	-5.28	1960	20220927	174.49	5680	-5.28	20230711	2830	90.11	20230427	5680	-5.28	20230711	1960	174.49	20220927	2.21	N	017370	500	91 억	652902	N	N	14	N	00	N
91	20230714	150312	57	100.00	KOSPI		기계	N	N	N	N	N	5400	460	2	9.31	7036934580	1328798	303.28	4970	5490	4930	6420	3460	4940	5295.77	3.57	0	156337	5150	5045	4955	4850	4760	5097	4902	92	1480	500	3450	10	1	18314054	989	35.76	1.01	12	7.26	151.00	5341.00	5680	20230711	-4.93	1960	20220927	175.51	5680	-4.93	20230711	2830	90.81	20230427	5680	-4.93	20230711	1960	175.51	20220927	2.21	N	017370	500	91 억	652902	N	N	288	N	00	N
92	20230714	140313	57	100.00	KOSPI		기계	N	N	N	N	N	5470	530	2	10.73	6005046450	1139035	259.97	4970	5490	4930	6420	3460	4940	5272.10	3.57	0	136164	5150	5045	4955	4850	4760	5097	4902	92	1480	500	3450	10	1	18314054	1002	36.23	1.02	12	6.22	151.00	5341.00	5680	20230711	-3.70	1960	20220927	179.08	5680	-3.70	20230711	2830	93.29	20230427	5680	-3.70	20230711	1960	179.08	20220927	2.21	N	017370	500	91 억	652902	N	N	288	N	00	N
93	20230714	130309	57	100.00	KOSPI		기계	N	N	N	N	N	5360	420	2	8.50	5190207210	988706	225.66	4970	5450	4930	6420	3460	4940	5249.56	3.57	0	122122	5150	5045	4955	4850	4760	5097	4902	92	1480	500	3450	10	1	18314054	982	35.50	1.00	12	5.40	151.00	5341.00	5680	20230711	-5.63	1960	20220927	173.47	5680	-5.63	20230711	2830	89.40	20230427	5680	-5.63	20230711	1960	173.47	20220927	2.21	N	017370	500	91 억	652902	N	N	288	N	00	N
94	20230714	120310	57	100.00	KOSPI		기계	N	N	N	N	N	5360	420	2	8.50	4758942360	907304	207.08	4970	5450	4930	6420	3460	4940	5245.21	3.57	0	91522	5150	5045	4955	4850	4760	5097	4902	92	1480	500	3450	10	1	18314054	982	35.50	1.00	12	4.95	151.00	5341.00	5680	20230711	-5.63	1960	20220927	173.47	5680	-5.63	20230711	2830	89.40	20230427	5680	-5.63	20230711	1960	173.47	20220927	2.21	N	017370	500	91 억	652902	N	N	288	N	00	N
95	20230714	110311	57	100.00	KOSPI		기계	N	N	N	N	N	5320	380	2	7.69	2837090960	548891	125.28	4970	5350	4930	6420	3460	4940	5168.85	3.57	0	67243	5150	5045	4955	4850	4760	5097	4902	92	1480	500	3450	10	1	18314054	974	35.23	1.00	12	3.00	151.00	5341.00	5680	20230711	-6.34	1960	20220927	171.43	5680	-6.34	20230711	2830	87.99	20230427	5680	-6.34	20230711	1960	171.43	20220927	2.21	N	017370	500	91 억	652902	N	N	288	N	00	N
96	20230714	100313	57	100.00	KOSPI		기계	N	N	N	N	N	5130	190	2	3.85	1465225900	287633	65.65	4970	5250	4930	6420	3460	4940	5094.18	3.57	0	28256	5150	5045	4955	4850	4760	5097	4902	92	1480	500	3450	10	1	18314054	940	33.97	0.96	12	1.57	151.00	5341.00	5680	20230711	-9.68	1960	20220927	161.73	5680	-9.68	20230711	2830	81.27	20230427	5680	-9.68	20230711	1960	161.73	20220927	2.21	N	017370	500	91 억	652902	N	N	288	N	00	N
97	20230714	090312	57	100.00	KOSPI		기계	N	N	N	N	N	4980	40	2	0.81	137220075	27696	6.32	4970	4990	4930	6420	3460	4940	4954.61	3.57	0	4212	5150	5045	4955	4850	4760	5097	4902	92	1480	500	3450	5	1	18314054	912	32.98	0.93	12	0.15	151.00	5341.00	5680	20230711	-12.32	1960	20220927	154.08	5680	-12.32	20230711	2830	75.97	20230427	5680	-12.32	20230711	1960	154.08	20220927	2.21	N	017370	500	91 억	652902	N	N	288	N	00	N
98	20230713	160310	57	100.00	KOSPI		기계	N	N	N	N	N	4940	-35	5	-0.70	2170559495	437340	42.82	4930	5060	4865	6460	3485	4975	4963.09	3.43	0	24540	5525	5250	5015	4740	4505	5132	4622	92	1487	500	3480	5	1	18314054	905	32.72	0.92	12	2.39	151.00	5341.00	5680	20230711	-13.03	1960	20220927	152.04	5680	-13.03	20230711	2830	74.56	20230427	5680	-13.03	20230711	1960	152.04	20220927	1.14	N	017370	500	91 억	628950	N	N	288	N	00	N
99	20230713	150308	57	100.00	KOSPI		기계	N	N	N	N	N	4960	-15	5	-0.30	2032456120	409258	40.07	4930	5060	4865	6460	3485	4975	4966.20	3.43	0	28512	5525	5250	5015	4740	4505	5132	4622	92	1487	500	3480	5	1	18314054	908	32.85	0.93	12	2.23	151.00	5341.00	5680	20230711	-12.68	1960	20220927	153.06	5680	-12.68	20230711	2830	75.27	20230427	5680	-12.68	20230711	1960	153.06	20220927	1.14	N	017370	500	91 억	628950	N	N	16	N	00	N
100	20230713	140308	57	100.00	KOSPI		기계	N	N	N	N	N	4900	-75	5	-1.51	1484922315	299246	29.30	4930	5060	4865	6460	3485	4975	4962.21	3.43	0	42293	5525	5250	5015	4740	4505	5132	4622	92	1487	500	3480	5	1	18314054	897	32.45	0.92	12	1.63	151.00	5341.00	5680	20230711	-13.73	1960	20220927	150.00	5680	-13.73	20230711	2830	73.14	20230427	5680	-13.73	20230711	1960	150.00	20220927	1.14	N	017370	500	91 억	628950	N	N	16	N	00	N
101	20230713	130309	57	100.00	KOSPI		기계	N	N	N	N	N	5010	35	2	0.70	1013542865	203652	19.94	4930	5060	4910	6460	3485	4975	4976.84	3.43	0	35769	5525	5250	5015	4740	4505	5132	4622	92	1487	500	3480	10	1	18314054	918	33.18	0.94	12	1.11	151.00	5341.00	5680	20230711	-11.80	1960	20220927	155.61	5680	-11.80	20230711	2830	77.03	20230427	5680	-11.80	20230711	1960	155.61	20220927	1.14	N	017370	500	91 억	628950	N	N	16	N	00	N
102	20230713	120306	57	100.00	KOSPI		기계	N	N	N	N	N	4990	15	2	0.30	793418515	159484	15.62	4930	5060	4910	6460	3485	4975	4974.91	3.43	0	24050	5525	5250	5015	4740	4505	5132	4622	92	1487	500	3480	5	1	18314054	914	33.05	0.93	12	0.87	151.00	5341.00	5680	20230711	-12.15	1960	20220927	154.59	5680	-12.15	20230711	2830	76.33	20230427	5680	-12.15	20230711	1960	154.59	20220927	1.14	N	017370	500	91 억	628950	N	N	16	N	00	N
103	20230713	110309	57	100.00	KOSPI		기계	N	N	N	N	N	4950	-25	5	-0.50	625632480	125857	12.32	4930	5060	4910	6460	3485	4975	4970.98	3.43	0	13777	5525	5250	5015	4740	4505	5132	4622	92	1487	500	3480	5	1	18314054	907	32.78	0.93	12	0.69	151.00	5341.00	5680	20230711	-12.85	1960	20220927	152.55	5680	-12.85	20230711	2830	74.91	20230427	5680	-12.85	20230711	1960	152.55	20220927	1.14	N	017370	500	91 억	628950	N	N	16	N	00	N
104	20230713	100309	57	100.00	KOSPI		기계	N	N	N	N	N	4985	10	2	0.20	514694115	103461	10.13	4930	5060	4910	6460	3485	4975	4974.76	3.43	0	12367	5525	5250	5015	4740	4505	5132	4622	92	1487	500	3480	5	1	18314054	913	33.01	0.93	12	0.56	151.00	5341.00	5680	20230711	-12.24	1960	20220927	154.34	5680	-12.24	20230711	2830	76.15	20230427	5680	-12.24	20230711	1960	154.34	20220927	1.14	N	017370	500	91 억	628950	N	N	16	N	00	N
105	20230713	090246	57	100.00	KOSPI		기계	N	N	N	N	N	4950	-25	5	-0.50	51945335	10514	1.03	4930	4965	4930	6460	3485	4975	4940.54	3.43	0	2028	5525	5250	5015	4740	4505	5132	4622	92	1487	500	3480	5	1	18314054	907	32.78	0.93	12	0.06	151.00	5341.00	5680	20230711	-12.85	1960	20220927	152.55	5680	-12.85	20230711	2830	74.91	20230427	5680	-12.85	20230711	1960	152.55	20220927	1.14	N	017370	500	91 억	628950	N	N	16	N	00	N
106	20230712	160306	57	100.00	KOSPI		기계	N	N	N	N	N	4975	35	2	0.71	5082927450	1018128	31.87	5070	5290	4780	6420	3460	4940	4992.46	3.08	0	79761	6186	5562	5056	4432	3926	5310	4180	92	1480	500	3450	5	1	18314054	911	32.95	0.93	12	5.56	151.00	5341.00	5680	20230711	-12.41	1960	20220927	153.83	5680	-12.41	20230711	2830	75.80	20230427	5680	-12.41	20230711	1960	153.83	20220927	1.23	N	017370	500	91 억	564116	N	N	16	N	00	N
107	20230712	150306	57	100.00	KOSPI		기계	N	N	N	N	N	4865	-75	5	-1.52	4931163335	987429	30.91	5070	5290	4780	6420	3460	4940	4993.96	3.08	0	79301	6186	5562	5056	4432	3926	5310	4180	92	1480	500	3450	5	1	18314054	891	32.22	0.91	12	5.39	151.00	5341.00	5680	20230711	-14.35	1960	20220927	148.21	5680	-14.35	20230711	2830	71.91	20230427	5680	-14.35	20230711	1960	148.21	20220927	1.23	N	017370	500	91 억	564116	N	N	26	N	00	N
108	20230712	140304	57	100.00	KOSPI		기계	N	N	N	N	N	5100	160	2	3.24	3030906695	610193	19.10	5070	5130	4810	6420	3460	4940	4967.14	3.08	0	40598	6186	5562	5056	4432	3926	5310	4180	92	1480	500	3450	10	1	18314054	934	33.77	0.95	12	3.33	151.00	5341.00	5680	20230711	-10.21	1960	20220927	160.20	5680	-10.21	20230711	2830	80.21	20230427	5680	-10.21	20230711	1960	160.20	20220927	1.23	N	017370	500	91 억	564116	N	N	26	N	00	N
109	20230712	130305	57	100.00	KOSPI		기계	N	N	N	N	N	5010	70	2	1.42	2424056635	489229	15.31	5070	5130	4810	6420	3460	4940	4954.86	3.08	0	27147	6186	5562	5056	4432	3926	5310	4180	92	1480	500	3450	10	1	18314054	918	33.18	0.94	12	2.67	151.00	5341.00	5680	20230711	-11.80	1960	20220927	155.61	5680	-11.80	20230711	2830	77.03	20230427	5680	-11.80	20230711	1960	155.61	20220927	1.23	N	017370	500	91 억	564116	N	N	26	N	00	N
110	20230712	120307	57	100.00	KOSPI		기계	N	N	N	N	N	4840	-100	5	-2.02	2030425500	409582	12.82	5070	5130	4810	6420	3460	4940	4957.33	3.08	0	31562	6186	5562	5056	4432	3926	5310	4180	92	1480	500	3450	5	1	18314054	886	32.05	0.91	12	2.24	151.00	5341.00	5680	20230711	-14.79	1960	20220927	146.94	5680	-14.79	20230711	2830	71.02	20230427	5680	-14.79	20230711	1960	146.94	20220927	1.23	N	017370	500	91 억	564116	N	N	26	N	00	N
111	20230712	110305	57	100.00	KOSPI		기계	N	N	N	N	N	4925	-15	5	-0.30	1878596870	378347	11.84	5070	5130	4810	6420	3460	4940	4965.30	3.08	0	40836	6186	5562	5056	4432	3926	5310	4180	92	1480	500	3450	5	1	18314054	902	32.62	0.92	12	2.07	151.00	5341.00	5680	20230711	-13.29	1960	20220927	151.28	5680	-13.29	20230711	2830	74.03	20230427	5680	-13.29	20230711	1960	151.28	20220927	1.23	N	017370	500	91 억	564116	N	N	26	N	00	N
112	20230712	100308	57	100.00	KOSPI		기계	N	N	N	N	N	4970	30	2	0.61	1188806215	236962	7.42	5070	5130	4930	6420	3460	4940	5016.98	3.08	0	26640	6186	5562	5056	4432	3926	5310	4180	92	1480	500	3450	5	1	18314054	910	32.91	0.93	12	1.29	151.00	5341.00	5680	20230711	-12.50	1960	20220927	153.57	5680	-12.50	20230711	2830	75.62	20230427	5680	-12.50	20230711	1960	153.57	20220927	1.23	N	017370	500	91 억	564116	N	N	26	N	00	N
113	20230712	090306	57	100.00	KOSPI		기계	N	N	N	N	N	5100	160	2	3.24	213138980	42178	1.32	5070	5110	4995	6420	3460	4940	5054.31	3.08	0	-368	6186	5562	5056	4432	3926	5310	4180	92	1480	500	3450	10	1	18314054	934	33.77	0.95	12	0.23	151.00	5341.00	5680	20230711	-10.21	1960	20220927	160.20	5680	-10.21	20230711	2830	80.21	20230427	5680	-10.21	20230711	1960	160.20	20220927	1.23	N	017370	500	91 억	564116	N	N	26	N	00	N
114	20230711	160304	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4940	350	2	7.63	16257058980	3180012	399.91	4980	5680	4550	5960	3215	4590	5112.45	3.21	0	-42331	4916	4752	4516	4352	4116	4835	4435	92	1372	500	3210	5	1	18314054	905	32.72	0.92	12	17.36	151.00	5341.00	5680	20230711	-13.03	1960	20220927	152.04	5680	-13.03	20230711	2830	74.56	20230427	5680	-13.03	20230711	1960	152.04	20220927	0.66	N	017370	500	91 억	587909	N	N	26	N	00	N
115	20230711	150303	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4915	325	2	7.08	15962727990	3120205	392.39	4980	5680	4550	5960	3215	4590	5116.01	3.21	0	-52323	4916	4752	4516	4352	4116	4835	4435	92	1372	500	3210	5	1	18314054	900	32.55	0.92	12	17.04	151.00	5341.00	5680	20230711	-13.47	1960	20220927	150.77	5680	-13.47	20230711	2830	73.67	20230427	5680	-13.47	20230711	1960	150.77	20220927	0.66	N	017370	500	91 억	587909	N	N	0	N	00	N
116	20230711	140302	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4935	345	2	7.52	15540059760	3034140	381.56	4980	5680	4550	5960	3215	4590	5121.82	3.21	0	-72281	4916	4752	4516	4352	4116	4835	4435	92	1372	500	3210	5	1	18314054	904	32.68	0.92	12	16.57	151.00	5341.00	5680	20230711	-13.12	1960	20220927	151.79	5680	-13.12	20230711	2830	74.38	20230427	5680	-13.12	20230711	1960	151.79	20220927	0.66	N	017370	500	91 억	587909	N	N	0	N	00	N
117	20230711	130300	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4810	220	2	4.79	15144174190	2953223	371.39	4980	5680	4550	5960	3215	4590	5128.11	3.21	0	-82199	4916	4752	4516	4352	4116	4835	4435	92	1372	500	3210	5	1	18314054	881	31.85	0.90	12	16.13	151.00	5341.00	5680	20230711	-15.32	1960	20220927	145.41	5680	-15.32	20230711	2830	69.96	20230427	5680	-15.32	20230711	1960	145.41	20220927	0.66	N	017370	500	91 억	587909	N	N	0	N	00	N
118	20230711	120305	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4750	160	2	3.49	14825931615	2887083	363.07	4980	5680	4550	5960	3215	4590	5135.36	3.21	0	-70887	4916	4752	4516	4352	4116	4835	4435	92	1372	500	3210	5	1	18314054	870	31.46	0.89	12	15.76	151.00	5341.00	5680	20230711	-16.37	1960	20220927	142.35	5680	-16.37	20230711	2830	67.84	20230427	5680	-16.37	20230711	1960	142.35	20220927	0.66	N	017370	500	91 억	587909	N	N	0	N	00	N
119	20230711	110306	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4625	35	2	0.76	13921854280	2694120	338.80	4980	5680	4620	5960	3215	4590	5167.60	3.21	0	-68469	4916	4752	4516	4352	4116	4835	4435	92	1372	500	3210	5	1	18314054	847	30.63	0.87	12	14.71	151.00	5341.00	5680	20230711	-18.57	1960	20220927	135.97	5680	-18.57	20230711	2830	63.43	20230427	5680	-18.57	20230711	1960	135.97	20220927	0.66	N	017370	500	91 억	587909	N	N	0	N	00	N
120	20230711	100305	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4890	300	2	6.54	12574567770	2413834	303.56	4980	5680	4815	5960	3215	4590	5209.51	3.21	0	-66103	4916	4752	4516	4352	4116	4835	4435	92	1372	500	3210	5	1	18314054	896	32.38	0.92	12	13.18	151.00	5341.00	5680	20230711	-13.91	1960	20220927	149.49	5680	-13.91	20230711	2830	72.79	20230427	5680	-13.91	20230711	1960	149.49	20220927	0.66	N	017370	500	91 억	587909	N	N	0	N	00	N
121	20230711	090303	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	5470	880	2	19.17	2560822795	499108	62.77	4980	5470	4930	5960	3215	4590	5131.35	3.21	0	-15809	4916	4752	4516	4352	4116	4835	4435	92	1372	500	3210	10	1	18314054	1002	36.23	1.02	12	2.73	151.00	5341.00	5470	20230711	0.00	1960	20220927	179.08	5470	0.00	20230711	2830	93.29	20230427	5470	0.00	20230711	1960	179.08	20220927	0.66	N	017370	500	91 억	587909	Y	N	0	N	00	N
122	20230710	160304	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4590	195	2	4.44	3547953320	792241	112.86	4500	4680	4280	5710	3080	4395	4477.99	3.46	0	-54654	4771	4582	4261	4072	3751	4677	4167	92	1315	500	3070	5	1	18314054	841	30.40	0.86	12	4.33	151.00	5341.00	4680	20230710	-1.92	1960	20220927	134.18	4680	-1.92	20230710	2830	62.19	20230427	4680	-1.92	20230710	1960	134.18	20220927	0.65	N	017370	500	91 억	632883	N	N	1	N	00	N
123	20230710	150302	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4470	75	2	1.71	3146285590	704084	100.30	4500	4680	4280	5710	3080	4395	4468.63	3.46	0	-49954	4771	4582	4261	4072	3751	4677	4167	92	1315	500	3070	5	1	18314054	819	29.60	0.84	12	3.84	151.00	5341.00	4680	20230710	-4.49	1960	20220927	128.06	4680	-4.49	20230710	2830	57.95	20230427	4680	-4.49	20230710	1960	128.06	20220927	0.65	N	017370	500	91 억	632883	N	N	1	N	00	N
124	20230710	140300	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4415	20	2	0.46	2932650850	655984	93.45	4500	4680	4280	5710	3080	4395	4470.62	3.46	0	-47338	4771	4582	4261	4072	3751	4677	4167	92	1315	500	3070	5	1	18314054	809	29.24	0.83	12	3.58	151.00	5341.00	4680	20230710	-5.66	1960	20220927	125.26	4680	-5.66	20230710	2830	56.01	20230427	4680	-5.66	20230710	1960	125.26	20220927	0.65	N	017370	500	91 억	632883	N	N	1	N	00	N
125	20230710	130258	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4420	25	2	0.57	2803949670	626836	89.30	4500	4680	4280	5710	3080	4395	4473.18	3.46	0	-43424	4771	4582	4261	4072	3751	4677	4167	92	1315	500	3070	5	1	18314054	809	29.27	0.83	12	3.42	151.00	5341.00	4680	20230710	-5.56	1960	20220927	125.51	4680	-5.56	20230710	2830	56.18	20230427	4680	-5.56	20230710	1960	125.51	20220927	0.65	N	017370	500	91 억	632883	N	N	1	N	00	N
126	20230710	120303	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4415	20	2	0.46	2579582680	575953	82.05	4500	4680	4280	5710	3080	4395	4478.81	3.46	0	-43178	4771	4582	4261	4072	3751	4677	4167	92	1315	500	3070	5	1	18314054	809	29.24	0.83	12	3.14	151.00	5341.00	4680	20230710	-5.66	1960	20220927	125.26	4680	-5.66	20230710	2830	56.01	20230427	4680	-5.66	20230710	1960	125.26	20220927	0.65	N	017370	500	91 억	632883	N	N	1	N	00	N
127	20230710	110304	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4435	40	2	0.91	2346530935	522683	74.46	4500	4680	4395	5710	3080	4395	4489.40	3.46	0	-40422	4771	4582	4261	4072	3751	4677	4167	92	1315	500	3070	5	1	18314054	812	29.37	0.83	12	2.85	151.00	5341.00	4680	20230710	-5.24	1960	20220927	126.28	4680	-5.24	20230710	2830	56.71	20230427	4680	-5.24	20230710	1960	126.28	20220927	0.65	N	017370	500	91 억	632883	N	N	1	N	00	N
128	20230710	100303	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4480	85	2	1.93	1835334215	407498	58.05	4500	4680	4395	5710	3080	4395	4503.92	3.46	0	-18035	4771	4582	4261	4072	3751	4677	4167	92	1315	500	3070	5	1	18314054	820	29.67	0.84	12	2.23	151.00	5341.00	4680	20230710	-4.27	1960	20220927	128.57	4680	-4.27	20230710	2830	58.30	20230427	4680	-4.27	20230710	1960	128.57	20220927	0.65	N	017370	500	91 억	632883	N	N	1	N	00	N
129	20230710	090300	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4415	20	2	0.46	678292090	149987	21.37	4500	4680	4400	5710	3080	4395	4522.37	3.46	0	-31373	4771	4582	4261	4072	3751	4677	4167	92	1315	500	3070	5	1	18314054	809	29.24	0.83	12	0.82	151.00	5341.00	4680	20230710	-5.66	1960	20220927	125.26	4680	-5.66	20230710	2830	56.01	20230427	4680	-5.66	20230710	1960	125.26	20220927	0.65	N	017370	500	91 억	632883	N	N	1	N	00	N
130	20230707	160259	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4395	330	2	8.12	2962699065	698617	53.27	4100	4450	3940	5280	2850	4065	4240.61	3.85	0	-75305	4438	4251	4033	3846	3628	4345	3940	92	1215	500	2840	5	1	18314054	805	29.11	0.82	12	3.81	151.00	5341.00	4450	20230707	-1.24	1960	20220927	124.23	4450	-1.24	20230707	2830	55.30	20230427	4450	-1.24	20230707	1960	124.23	20220927	0.76	N	017370	500	91 억	705978	N	N	1	N	00	N
131	20230707	150300	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4300	235	2	5.78	2096705905	500404	38.15	4100	4450	3940	5280	2850	4065	4190.22	3.85	0	-87882	4438	4251	4033	3846	3628	4345	3940	92	1215	500	2840	5	1	18314054	788	28.48	0.81	12	2.73	151.00	5341.00	4450	20230707	-3.37	1960	20220927	119.39	4450	-3.37	20230707	2830	51.94	20230427	4450	-3.37	20230707	1960	119.39	20220927	0.76	N	017370	500	91 억	705978	N	N	13	N	00	N
132	20230707	140305	57	100.00	KOSPI		기계	N	N	N	N	N	4035	-30	5	-0.74	629545615	155927	11.89	4100	4130	3940	5280	2850	4065	4037.30	3.85	0	-26260	4438	4251	4033	3846	3628	4345	3940	92	1215	500	2840	5	1	18314054	739	26.72	0.76	12	0.85	151.00	5341.00	4220	20230706	-4.38	1960	20220927	105.87	4220	-4.38	20230706	2830	42.58	20230427	4220	-4.38	20230706	1960	105.87	20220927	0.76	N	017370	500	91 억	705978	N	N	13	N	00	N
133	20230707	130303	57	100.00	KOSPI		기계	N	N	N	N	N	4035	-30	5	-0.74	580617195	143814	10.97	4100	4130	3940	5280	2850	4065	4037.13	3.85	0	-22429	4438	4251	4033	3846	3628	4345	3940	92	1215	500	2840	5	1	18314054	739	26.72	0.76	12	0.79	151.00	5341.00	4220	20230706	-4.38	1960	20220927	105.87	4220	-4.38	20230706	2830	42.58	20230427	4220	-4.38	20230706	1960	105.87	20220927	0.76	N	017370	500	91 억	705978	N	N	13	N	00	N
134	20230707	120303	57	100.00	KOSPI		기계	N	N	N	N	N	4005	-60	5	-1.48	515578465	127671	9.73	4100	4130	3940	5280	2850	4065	4038.18	3.85	0	-25211	4438	4251	4033	3846	3628	4345	3940	92	1215	500	2840	5	1	18314054	733	26.52	0.75	12	0.70	151.00	5341.00	4220	20230706	-5.09	1960	20220927	104.34	4220	-5.09	20230706	2830	41.52	20230427	4220	-5.09	20230706	1960	104.34	20220927	0.76	N	017370	500	91 억	705978	N	N	13	N	00	N
135	20230707	110303	57	100.00	KOSPI		기계	N	N	N	N	N	4030	-35	5	-0.86	468208905	115847	8.83	4100	4130	3940	5280	2850	4065	4041.46	3.85	0	-28093	4438	4251	4033	3846	3628	4345	3940	92	1215	500	2840	5	1	18314054	738	26.69	0.75	12	0.63	151.00	5341.00	4220	20230706	-4.50	1960	20220927	105.61	4220	-4.50	20230706	2830	42.40	20230427	4220	-4.50	20230706	1960	105.61	20220927	0.76	N	017370	500	91 억	705978	N	N	13	N	00	N
136	20230707	100301	57	100.00	KOSPI		기계	N	N	N	N	N	4045	-20	5	-0.49	411927895	101918	7.77	4100	4130	3940	5280	2850	4065	4041.58	3.85	0	-28879	4438	4251	4033	3846	3628	4345	3940	92	1215	500	2840	5	1	18314054	741	26.79	0.76	12	0.56	151.00	5341.00	4220	20230706	-4.15	1960	20220927	106.38	4220	-4.15	20230706	2830	42.93	20230427	4220	-4.15	20230706	1960	106.38	20220927	0.76	N	017370	500	91 억	705978	N	N	13	N	00	N
137	20230707	090300	57	100.00	KOSPI		기계	N	N	N	N	N	4030	-35	5	-0.86	110160250	27028	2.06	4100	4130	4000	5280	2850	4065	4076.10	3.85	0	-15159	4438	4251	4033	3846	3628	4345	3940	92	1215	500	2840	5	1	18314054	738	26.69	0.75	12	0.15	151.00	5341.00	4220	20230706	-4.50	1960	20220927	105.61	4220	-4.50	20230706	2830	42.40	20230427	4220	-4.50	20230706	1960	105.61	20220927	0.76	N	017370	500	91 억	705978	N	N	13	N	00	N
138	20230706	160300	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4065	225	2	5.86	5336600520	1307851	366.70	3840	4220	3815	4990	2690	3840	4080.63	3.62	0	61889	4023	3931	3778	3686	3533	3977	3732	92	1150	500	2680	5	1	18314054	744	26.92	0.76	12	7.14	151.00	5341.00	4220	20230706	-3.67	1960	20220927	107.40	4220	-3.67	20230706	2830	43.64	20230427	4220	-3.67	20230706	1960	107.40	20220927	0.73	N	017370	500	91 억	662149	N	N	13	N	00	N
139	20230706	150301	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4030	190	2	4.95	5168885145	1266548	355.12	3840	4220	3815	4990	2690	3840	4081.24	3.62	0	72052	4023	3931	3778	3686	3533	3977	3732	92	1150	500	2680	5	1	18314054	738	26.69	0.75	12	6.92	151.00	5341.00	4220	20230706	-4.50	1960	20220927	105.61	4220	-4.50	20230706	2830	42.40	20230427	4220	-4.50	20230706	1960	105.61	20220927	0.73	N	017370	500	91 억	662149	N	N	0	N	00	N
140	20230706	140300	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4025	185	2	4.82	4906259885	1201242	336.81	3840	4220	3815	4990	2690	3840	4084.50	3.62	0	92550	4023	3931	3778	3686	3533	3977	3732	92	1150	500	2680	5	1	18314054	737	26.66	0.75	12	6.56	151.00	5341.00	4220	20230706	-4.62	1960	20220927	105.36	4220	-4.62	20230706	2830	42.23	20230427	4220	-4.62	20230706	1960	105.36	20220927	0.73	N	017370	500	91 억	662149	N	N	0	N	00	N
141	20230706	130259	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	3990	150	2	3.91	4710090020	1152293	323.09	3840	4220	3815	4990	2690	3840	4087.76	3.62	0	87139	4023	3931	3778	3686	3533	3977	3732	92	1150	500	2680	5	1	18314054	731	26.42	0.75	12	6.29	151.00	5341.00	4220	20230706	-5.45	1960	20220927	103.57	4220	-5.45	20230706	2830	40.99	20230427	4220	-5.45	20230706	1960	103.57	20220927	0.73	N	017370	500	91 억	662149	N	N	0	N	00	N
142	20230706	120300	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4080	240	2	6.25	4414193525	1079281	302.62	3840	4220	3815	4990	2690	3840	4090.14	3.62	0	88388	4023	3931	3778	3686	3533	3977	3732	92	1150	500	2680	5	1	18314054	747	27.02	0.76	12	5.89	151.00	5341.00	4220	20230706	-3.32	1960	20220927	108.16	4220	-3.32	20230706	2830	44.17	20230427	4220	-3.32	20230706	1960	108.16	20220927	0.73	N	017370	500	91 억	662149	N	N	0	N	00	N
143	20230706	110303	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4100	260	2	6.77	4155438655	1015522	284.74	3840	4220	3815	4990	2690	3840	4092.13	3.62	0	103611	4023	3931	3778	3686	3533	3977	3732	92	1150	500	2680	5	1	18314054	751	27.15	0.77	12	5.55	151.00	5341.00	4220	20230706	-2.84	1960	20220927	109.18	4220	-2.84	20230706	2830	44.88	20230427	4220	-2.84	20230706	1960	109.18	20220927	0.73	N	017370	500	91 억	662149	N	N	0	N	00	N
144	20230706	100259	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	4100	260	2	6.77	3743528485	914551	256.43	3840	4220	3815	4990	2690	3840	4093.53	3.62	0	109845	4023	3931	3778	3686	3533	3977	3732	92	1150	500	2680	5	1	18314054	751	27.15	0.77	12	4.99	151.00	5341.00	4220	20230706	-2.84	1960	20220927	109.18	4220	-2.84	20230706	2830	44.88	20230427	4220	-2.84	20230706	1960	109.18	20220927	0.73	N	017370	500	91 억	662149	N	N	0	N	00	N
145	20230706	090259	57	100.00	KOSPI		기계	N	N	N	N	N	3880	40	2	1.04	54960085	14349	4.02	3840	3880	3815	4990	2690	3840	3829.63	3.62	0	1428	4023	3931	3778	3686	3533	3977	3732	92	1150	500	2680	5	1	18314054	711	25.70	0.73	12	0.08	151.00	5341.00	3940	20230309	-1.52	1960	20220927	97.96	3940	-1.52	20230309	2830	37.10	20230427	3940	-1.52	20230309	1960	97.96	20220927	0.73	N	017370	500	91 억	662149	N	N	0	N	00	N
146	20230705	160300	57	100.00	KOSPI		기계	N	N	N	N	N	3840	225	2	6.22	1329135995	354588	240.63	3625	3870	3625	4695	2535	3615	3747.77	3.45	0	23140	3818	3716	3578	3476	3338	3647	3407	92	1080	500	2530	5	1	18314054	703	25.43	0.72	12	1.94	151.00	5341.00	3940	20230309	-2.54	1960	20220927	95.92	3940	-2.54	20230309	2830	35.69	20230427	3940	-2.54	20230309	1960	95.92	20220927	0.78	N	017370	500	91 억	632198	N	N	0	N	00	N
147	20230705	150258	57	100.00	KOSPI		기계	N	N	N	N	N	3795	180	2	4.98	978099195	263109	178.55	3625	3795	3625	4695	2535	3615	3717.47	3.45	0	21373	3818	3716	3578	3476	3338	3647	3407	92	1080	500	2530	5	1	18314054	695	25.13	0.71	12	1.44	151.00	5341.00	3940	20230309	-3.68	1960	20220927	93.62	3940	-3.68	20230309	2830	34.10	20230427	3940	-3.68	20230309	1960	93.62	20220927	0.78	N	017370	500	91 억	632198	N	N	0	N	00	N
148	20230705	140256	57	100.00	KOSPI		기계	N	N	N	N	N	3715	100	2	2.77	690991640	186302	126.43	3625	3770	3625	4695	2535	3615	3708.99	3.45	0	16199	3818	3716	3578	3476	3338	3647	3407	92	1080	500	2530	5	1	18314054	680	24.60	0.70	12	1.02	151.00	5341.00	3940	20230309	-5.71	1960	20220927	89.54	3940	-5.71	20230309	2830	31.27	20230427	3940	-5.71	20230309	1960	89.54	20220927	0.78	N	017370	500	91 억	632198	N	N	0	N	00	N
149	20230705	130256	57	100.00	KOSPI		기계	N	N	N	N	N	3705	90	2	2.49	621217110	167481	113.66	3625	3770	3625	4695	2535	3615	3709.18	3.45	0	20666	3818	3716	3578	3476	3338	3647	3407	92	1080	500	2530	5	1	18314054	679	24.54	0.69	12	0.91	151.00	5341.00	3940	20230309	-5.96	1960	20220927	89.03	3940	-5.96	20230309	2830	30.92	20230427	3940	-5.96	20230309	1960	89.03	20220927	0.78	N	017370	500	91 억	632198	N	N	0	N	00	N
150	20230705	120256	57	100.00	KOSPI		기계	N	N	N	N	N	3670	55	2	1.52	543747655	146487	99.41	3625	3770	3625	4695	2535	3615	3711.92	3.45	0	22153	3818	3716	3578	3476	3338	3647	3407	92	1080	500	2530	5	1	18314054	672	24.30	0.69	12	0.80	151.00	5341.00	3940	20230309	-6.85	1960	20220927	87.24	3940	-6.85	20230309	2830	29.68	20230427	3940	-6.85	20230309	1960	87.24	20220927	0.78	N	017370	500	91 억	632198	N	N	0	N	00	N
151	20230705	110258	57	100.00	KOSPI		기계	N	N	N	N	N	3655	40	2	1.11	525191170	141407	95.96	3625	3770	3625	4695	2535	3615	3714.04	3.45	0	22228	3818	3716	3578	3476	3338	3647	3407	92	1080	500	2530	5	1	18314054	669	24.21	0.68	12	0.77	151.00	5341.00	3940	20230309	-7.23	1960	20220927	86.48	3940	-7.23	20230309	2830	29.15	20230427	3940	-7.23	20230309	1960	86.48	20220927	0.78	N	017370	500	91 억	632198	N	N	0	N	00	N
152	20230705	100257	57	100.00	KOSPI		기계	N	N	N	N	N	3715	100	2	2.77	393872765	105811	71.81	3625	3770	3625	4695	2535	3615	3722.42	3.45	0	13306	3818	3716	3578	3476	3338	3647	3407	92	1080	500	2530	5	1	18314054	680	24.60	0.70	12	0.58	151.00	5341.00	3940	20230309	-5.71	1960	20220927	89.54	3940	-5.71	20230309	2830	31.27	20230427	3940	-5.71	20230309	1960	89.54	20220927	0.78	N	017370	500	91 억	632198	N	N	0	N	00	N
153	20230705	090256	57	100.00	KOSPI		기계	N	N	N	N	N	3650	35	2	0.97	2578460	709	0.48	3625	3650	3625	4695	2535	3615	3636.76	3.45	0	1	3818	3716	3578	3476	3338	3647	3407	92	1080	500	2530	5	1	18314054	668	24.17	0.68	12	0.00	151.00	5341.00	3940	20230309	-7.36	1960	20220927	86.22	3940	-7.36	20230309	2830	28.98	20230427	3940	-7.36	20230309	1960	86.22	20220927	0.78	N	017370	500	91 억	632198	N	N	0	N	00	N
154	20230704	160256	57	100.00	KOSPI		기계	N	N	N	N	N	3615	105	2	2.99	525294065	147056	333.50	3650	3680	3440	4560	2460	3510	3572.07	3.39	0	9791	3656	3582	3521	3447	3386	3620	3485	92	1050	500	2450	5	1	18314054	662	23.94	0.68	12	0.80	151.00	5341.00	3940	20230309	-8.25	1960	20220927	84.44	3940	-8.25	20230309	2830	27.74	20230427	3940	-8.25	20230309	1960	84.44	20220927	0.79	N	017370	500	91 억	620898	N	N	0	N	00	N
155	20230704	150254	57	100.00	KOSPI		기계	N	N	N	N	N	3620	110	2	3.13	466076475	130641	296.27	3650	3680	3440	4560	2460	3510	3567.61	3.39	0	4819	3656	3582	3521	3447	3386	3620	3485	92	1050	500	2450	5	1	18314054	663	23.97	0.68	12	0.71	151.00	5341.00	3940	20230309	-8.12	1960	20220927	84.69	3940	-8.12	20230309	2830	27.92	20230427	3940	-8.12	20230309	1960	84.69	20220927	0.79	N	017370	500	91 억	620898	N	N	0	N	00	N
156	20230704	140256	57	100.00	KOSPI		기계	N	N	N	N	N	3600	90	2	2.56	426868385	119802	271.69	3650	3680	3440	4560	2460	3510	3563.12	3.39	0	3120	3656	3582	3521	3447	3386	3620	3485	92	1050	500	2450	5	1	18314054	659	23.84	0.67	12	0.65	151.00	5341.00	3940	20230309	-8.63	1960	20220927	83.67	3940	-8.63	20230309	2830	27.21	20230427	3940	-8.63	20230309	1960	83.67	20220927	0.79	N	017370	500	91 억	620898	N	N	0	N	00	N
157	20230704	130253	57	100.00	KOSPI		기계	N	N	N	N	N	3540	30	2	0.85	273306465	77223	175.13	3650	3680	3440	4560	2460	3510	3539.18	3.39	0	-5917	3656	3582	3521	3447	3386	3620	3485	92	1050	500	2450	5	1	18314054	648	23.44	0.66	12	0.42	151.00	5341.00	3940	20230309	-10.15	1960	20220927	80.61	3940	-10.15	20230309	2830	25.09	20230427	3940	-10.15	20230309	1960	80.61	20220927	0.79	N	017370	500	91 억	620898	N	N	0	N	00	N
158	20230704	120255	57	100.00	KOSPI		기계	N	N	N	N	N	3525	15	2	0.43	264044180	74592	169.16	3650	3680	3440	4560	2460	3510	3539.85	3.39	0	-7047	3656	3582	3521	3447	3386	3620	3485	92	1050	500	2450	5	1	18314054	646	23.34	0.66	12	0.41	151.00	5341.00	3940	20230309	-10.53	1960	20220927	79.85	3940	-10.53	20230309	2830	24.56	20230427	3940	-10.53	20230309	1960	79.85	20220927	0.79	N	017370	500	91 억	620898	N	N	0	N	00	N
159	20230704	110251	57	100.00	KOSPI		기계	N	N	N	N	N	3510	0	3	0.00	198020715	55656	126.22	3650	3680	3440	4560	2460	3510	3557.94	3.39	0	-12543	3656	3582	3521	3447	3386	3620	3485	92	1050	500	2450	5	1	18314054	643	23.25	0.66	12	0.30	151.00	5341.00	3940	20230309	-10.91	1960	20220927	79.08	3940	-10.91	20230309	2830	24.03	20230427	3940	-10.91	20230309	1960	79.08	20220927	0.79	N	017370	500	91 억	620898	N	N	0	N	00	N
160	20230704	100252	57	100.00	KOSPI		기계	N	N	N	N	N	3495	-15	5	-0.43	165284245	46232	104.85	3650	3680	3490	4560	2460	3510	3575.10	3.39	0	-12612	3656	3582	3521	3447	3386	3620	3485	92	1050	500	2450	5	1	18314054	640	23.15	0.65	12	0.25	151.00	5341.00	3940	20230309	-11.29	1960	20220927	78.32	3940	-11.29	20230309	2830	23.50	20230427	3940	-11.29	20230309	1960	78.32	20220927	0.79	N	017370	500	91 억	620898	N	N	0	N	00	N
161	20230704	090252	57	100.00	KOSPI		기계	N	N	N	N	N	3525	15	2	0.43	86156345	23812	54.00	3650	3680	3525	4560	2460	3510	3618.19	3.39	0	-9077	3656	3582	3521	3447	3386	3620	3485	92	1050	500	2450	5	1	18314054	646	23.34	0.66	12	0.13	151.00	5341.00	3940	20230309	-10.53	1960	20220927	79.85	3940	-10.53	20230309	2830	24.56	20230427	3940	-10.53	20230309	1960	79.85	20220927	0.79	N	017370	500	91 억	620898	N	N	0	N	00	N
162	20230703	160250	57	100.00	KOSPI		기계	N	N	N	N	N	3510	10	2	0.29	153686030	43915	146.19	3500	3595	3460	4550	2450	3500	3499.62	3.41	0	-2649	3536	3517	3491	3472	3446	3522	3477	92	1050	500	2450	5	1	18314054	643	23.25	0.66	12	0.24	151.00	5341.00	3940	20230309	-10.91	1960	20220927	79.08	3940	-10.91	20230309	2830	24.03	20230427	3940	-10.91	20230309	1960	79.08	20220927	0.86	N	017370	500	91 억	624595	N	N	0	N	00	N
163	20230703	150252	57	100.00	KOSPI		기계	N	N	N	N	N	3485	-15	5	-0.43	151284365	43230	143.91	3500	3595	3460	4550	2450	3500	3499.52	3.41	0	-2493	3536	3517	3491	3472	3446	3522	3477	92	1050	500	2450	5	1	18314054	638	23.08	0.65	12	0.24	151.00	5341.00	3940	20230309	-11.55	1960	20220927	77.81	3940	-11.55	20230309	2830	23.14	20230427	3940	-11.55	20230309	1960	77.81	20220927	0.86	N	017370	500	91 억	624595	N	N	0	N	00	N
164	20230703	140252	57	100.00	KOSPI		기계	N	N	N	N	N	3495	-5	5	-0.14	145286920	41512	138.19	3500	3595	3460	4550	2450	3500	3499.88	3.41	0	-2543	3536	3517	3491	3472	3446	3522	3477	92	1050	500	2450	5	1	18314054	640	23.15	0.65	12	0.23	151.00	5341.00	3940	20230309	-11.29	1960	20220927	78.32	3940	-11.29	20230309	2830	23.50	20230427	3940	-11.29	20230309	1960	78.32	20220927	0.86	N	017370	500	91 억	624595	N	N	0	N	00	N
165	20230703	130250	57	100.00	KOSPI		기계	N	N	N	N	N	3500	0	3	0.00	114473430	32648	108.68	3500	3595	3470	4550	2450	3500	3506.30	3.41	0	-4536	3536	3517	3491	3472	3446	3522	3477	92	1050	500	2450	5	1	18314054	641	23.18	0.66	12	0.18	151.00	5341.00	3940	20230309	-11.17	1960	20220927	78.57	3940	-11.17	20230309	2830	23.67	20230427	3940	-11.17	20230309	1960	78.57	20220927	0.86	N	017370	500	91 억	624595	N	N	0	N	00	N
166	20230703	120250	57	100.00	KOSPI		기계	N	N	N	N	N	3500	0	3	0.00	82892085	23576	78.48	3500	3595	3475	4550	2450	3500	3515.99	3.41	0	-1205	3536	3517	3491	3472	3446	3522	3477	92	1050	500	2450	5	1	18314054	641	23.18	0.66	12	0.13	151.00	5341.00	3940	20230309	-11.17	1960	20220927	78.57	3940	-11.17	20230309	2830	23.67	20230427	3940	-11.17	20230309	1960	78.57	20220927	0.86	N	017370	500	91 억	624595	N	N	0	N	00	N
167	20230703	110252	57	100.00	KOSPI		기계	N	N	N	N	N	3485	-15	5	-0.43	75657780	21506	71.59	3500	3595	3485	4550	2450	3500	3518.03	3.41	0	-1098	3536	3517	3491	3472	3446	3522	3477	92	1050	500	2450	5	1	18314054	638	23.08	0.65	12	0.12	151.00	5341.00	3940	20230309	-11.55	1960	20220927	77.81	3940	-11.55	20230309	2830	23.14	20230427	3940	-11.55	20230309	1960	77.81	20220927	0.86	N	017370	500	91 억	624595	N	N	0	N	00	N
168	20230703	100247	57	100.00	KOSPI		기계	N	N	N	N	N	3540	40	2	1.14	65623035	18637	62.04	3500	3595	3495	4550	2450	3500	3521.18	3.41	0	-873	3536	3517	3491	3472	3446	3522	3477	92	1050	500	2450	5	1	18314054	648	23.44	0.66	12	0.10	151.00	5341.00	3940	20230309	-10.15	1960	20220927	80.61	3940	-10.15	20230309	2830	25.09	20230427	3940	-10.15	20230309	1960	80.61	20220927	0.86	N	017370	500	91 억	624595	N	N	0	N	00	N
169	20230703	090248	57	100.00	KOSPI		기계	N	N	N	N	N	3505	5	2	0.14	6220820	1777	5.92	3500	3505	3500	4550	2450	3500	3500.77	3.41	0	217	3536	3517	3491	3472	3446	3522	3477	92	1050	500	2450	5	1	18314054	642	23.21	0.66	12	0.01	151.00	5341.00	3940	20230309	-11.04	1960	20220927	78.83	3940	-11.04	20230309	2830	23.85	20230427	3940	-11.04	20230309	1960	78.83	20220927	0.86	N	017370	500	91 억	624595	N	N	0	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History