KissMeData/015590/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

69 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	shortOverheated
2	20230731	160315	57	100.00	KOSPI		기계	N	N	N	N	N	1037	92	2	9.74	10008142210	9784052	195.63	953	1074	930	1228	662	945	1022.90	1.53	0	646216	1014	979	932	897	850	997	915	1185	283	500	620	1	1	236931544	2457	21.16	2.18	12	4.13	49.00	475.00	1230	20230707	-15.69	309	20221005	235.60	1230	-15.69	20230707	329	215.20	20230105	1230	-15.69	20230707	309	235.60	20221005	2.11	N	015590	500	1184 억	3621109	N	N	4	N	N
3	20230731	150314	57	100.00	KOSPI		기계	N	N	N	N	N	1025	80	2	8.47	9491310689	9282265	185.59	953	1074	930	1228	662	945	1022.52	1.53	0	543603	1014	979	932	897	850	997	915	1185	283	500	620	1	1	236931544	2429	20.92	2.16	12	3.92	49.00	475.00	1230	20230707	-16.67	309	20221005	231.72	1230	-16.67	20230707	329	211.55	20230105	1230	-16.67	20230707	309	231.72	20221005	2.11	N	015590	500	1184 억	3621109	N	N	84	N	N
4	20230731	140314	57	100.00	KOSPI		기계	N	N	N	N	N	1041	96	2	10.16	8608230519	8424882	168.45	953	1074	930	1228	662	945	1021.76	1.53	0	452104	1014	979	932	897	850	997	915	1185	283	500	620	1	1	236931544	2466	21.24	2.19	12	3.56	49.00	475.00	1230	20230707	-15.37	309	20221005	236.89	1230	-15.37	20230707	329	216.41	20230105	1230	-15.37	20230707	309	236.89	20221005	2.11	N	015590	500	1184 억	3621109	N	N	84	N	N
5	20230731	130316	57	100.00	KOSPI		기계	N	N	N	N	N	1050	105	2	11.11	7321332281	7200608	143.97	953	1074	930	1228	662	945	1016.77	1.53	0	258610	1014	979	932	897	850	997	915	1185	283	500	620	1	1	236931544	2488	21.43	2.21	12	3.04	49.00	475.00	1230	20230707	-14.63	309	20221005	239.81	1230	-14.63	20230707	329	219.15	20230105	1230	-14.63	20230707	309	239.81	20221005	2.11	N	015590	500	1184 억	3621109	N	N	84	N	N
6	20230731	120319	57	100.00	KOSPI		기계	N	N	N	N	N	1048	103	2	10.90	6414761972	6337225	126.71	953	1074	930	1228	662	945	1012.24	1.53	0	167269	1014	979	932	897	850	997	915	1185	283	500	620	1	1	236931544	2483	21.39	2.21	12	2.67	49.00	475.00	1230	20230707	-14.80	309	20221005	239.16	1230	-14.80	20230707	329	218.54	20230105	1230	-14.80	20230707	309	239.16	20221005	2.11	N	015590	500	1184 억	3621109	N	N	84	N	N
7	20230731	110318	57	100.00	KOSPI		기계	N	N	N	N	N	1022	77	2	8.15	2966697045	3037566	60.73	953	1035	930	1228	662	945	976.67	1.53	0	-131124	1014	979	932	897	850	997	915	1185	283	500	620	1	1	236931544	2421	20.86	2.15	12	1.28	49.00	475.00	1230	20230707	-16.91	309	20221005	230.74	1230	-16.91	20230707	329	210.64	20230105	1230	-16.91	20230707	309	230.74	20221005	2.11	N	015590	500	1184 억	3621109	N	N	84	N	N
8	20230731	100318	57	100.00	KOSPI		기계	N	N	N	N	N	940	-5	5	-0.53	1018428262	1074420	21.48	953	969	930	1228	662	945	947.89	1.53	0	-294239	1014	979	932	897	850	997	915	1185	283	500	620	1	1	236931544	2227	19.18	1.98	12	0.45	49.00	475.00	1230	20230707	-23.58	309	20221005	204.21	1230	-23.58	20230707	329	185.71	20230105	1230	-23.58	20230707	309	204.21	20221005	2.11	N	015590	500	1184 억	3621109	N	N	84	N	N
9	20230731	090314	57	100.00	KOSPI		기계	N	N	N	N	N	953	8	2	0.85	114551553	120201	2.40	953	953	953	1228	662	945	953.00	1.53	0	-37084	1014	979	932	897	850	997	915	1185	283	500	620	1	1	236931544	2258	19.45	2.01	12	0.05	49.00	475.00	1230	20230707	-22.52	309	20221005	208.41	1230	-22.52	20230707	329	189.67	20230105	1230	-22.52	20230707	309	208.41	20221005	2.11	N	015590	500	1184 억	3621109	N	N	84	N	N
10	20230728	160316	57	100.00	KOSPI		기계	N	N	N	N	N	945	59	2	6.66	4662004004	4974727	129.19	886	967	885	1151	621	886	937.13	1.46	0	141247	956	921	896	861	836	908	848	1185	265	500	580	1	1	236931544	2239	19.29	1.99	12	2.10	49.00	475.00	1230	20230707	-23.17	309	20221005	205.83	1230	-23.17	20230707	329	187.23	20230105	1230	-23.17	20230707	309	205.83	20221005	2.16	N	015590	500	1184 억	3469851	N	N	84	N	N
11	20230728	150315	57	100.00	KOSPI		기계	N	N	N	N	N	939	53	2	5.98	4489247949	4791620	124.43	886	967	885	1151	621	886	936.90	1.46	0	177331	956	921	896	861	836	908	848	1185	265	500	580	1	1	236931544	2225	19.16	1.98	12	2.02	49.00	475.00	1230	20230707	-23.66	309	20221005	203.88	1230	-23.66	20230707	329	185.41	20230105	1230	-23.66	20230707	309	203.88	20221005	2.16	N	015590	500	1184 억	3469851	N	N	0	N	N
12	20230728	140315	57	100.00	KOSPI		기계	N	N	N	N	N	938	52	2	5.87	4254514592	4541455	117.93	886	967	885	1151	621	886	936.82	1.46	0	196376	956	921	896	861	836	908	848	1185	265	500	580	1	1	236931544	2222	19.14	1.97	12	1.92	49.00	475.00	1230	20230707	-23.74	309	20221005	203.56	1230	-23.74	20230707	329	185.11	20230105	1230	-23.74	20230707	309	203.56	20221005	2.16	N	015590	500	1184 억	3469851	N	N	0	N	N
13	20230728	130316	57	100.00	KOSPI		기계	N	N	N	N	N	943	57	2	6.43	3578686722	3823001	99.28	886	967	885	1151	621	886	936.09	1.46	0	177099	956	921	896	861	836	908	848	1185	265	500	580	1	1	236931544	2234	19.24	1.99	12	1.61	49.00	475.00	1230	20230707	-23.33	309	20221005	205.18	1230	-23.33	20230707	329	186.63	20230105	1230	-23.33	20230707	309	205.18	20221005	2.16	N	015590	500	1184 억	3469851	N	N	0	N	N
14	20230728	120313	57	100.00	KOSPI		기계	N	N	N	N	N	950	64	2	7.22	3182468480	3402207	88.35	886	967	885	1151	621	886	935.41	1.46	0	78008	956	921	896	861	836	908	848	1185	265	500	580	1	1	236931544	2251	19.39	2.00	12	1.44	49.00	475.00	1230	20230707	-22.76	309	20221005	207.44	1230	-22.76	20230707	329	188.75	20230105	1230	-22.76	20230707	309	207.44	20221005	2.16	N	015590	500	1184 억	3469851	N	N	0	N	N
15	20230728	110316	57	100.00	KOSPI		기계	N	N	N	N	N	948	62	2	7.00	2749947936	2947132	76.53	886	967	885	1151	621	886	933.09	1.46	0	100856	956	921	896	861	836	908	848	1185	265	500	580	1	1	236931544	2246	19.35	2.00	12	1.24	49.00	475.00	1230	20230707	-22.93	309	20221005	206.80	1230	-22.93	20230707	329	188.15	20230105	1230	-22.93	20230707	309	206.80	20221005	2.16	N	015590	500	1184 억	3469851	N	N	0	N	N
16	20230728	100315	57	100.00	KOSPI		기계	N	N	N	N	N	928	42	2	4.74	1258850906	1374214	35.69	886	940	885	1151	621	886	916.05	1.46	0	-97946	956	921	896	861	836	908	848	1185	265	500	580	1	1	236931544	2199	18.94	1.95	12	0.58	49.00	475.00	1230	20230707	-24.55	309	20221005	200.32	1230	-24.55	20230707	329	182.07	20230105	1230	-24.55	20230707	309	200.32	20221005	2.16	N	015590	500	1184 억	3469851	N	N	0	N	N
17	20230728	090316	57	100.00	KOSPI		기계	N	N	N	N	N	885	-1	5	-0.11	93707038	104392	2.71	886	920	885	1151	621	886	897.65	1.46	0	-42850	956	921	896	861	836	908	848	1185	265	500	580	1	1	236931544	2097	18.06	1.86	12	0.04	49.00	475.00	1230	20230707	-28.05	309	20221005	186.41	1230	-28.05	20230707	329	169.00	20230105	1230	-28.05	20230707	309	186.41	20221005	2.16	N	015590	500	1184 억	3469851	N	N	0	N	N
18	20230727	160315	57	100.00	KOSPI		기계	N	N	N	N	N	886	1	2	0.11	3432338226	3836174	55.21	895	931	871	1150	620	885	894.73	1.68	1291801	-476736	951	918	889	856	827	903	841	1185	265	500	580	1	1	236931544	2099	18.08	1.87	12	1.62	49.00	475.00	1230	20230707	-27.97	309	20221005	186.73	1230	-27.97	20230707	329	169.30	20230105	1230	-27.97	20230707	309	186.73	20221005	2.10	N	015590	500	1184 억	3990345	N	N	0	N	N
19	20230727	150314	57	100.00	KOSPI		기계	N	N	N	N	N	878	-7	5	-0.79	3337969071	3729411	53.67	895	931	871	1150	620	885	895.04	1.68	1291801	-448082	951	918	889	856	827	903	841	1185	265	500	580	1	1	236931544	2080	17.92	1.85	12	1.57	49.00	475.00	1230	20230707	-28.62	309	20221005	184.14	1230	-28.62	20230707	329	166.87	20230105	1230	-28.62	20230707	309	184.14	20221005	2.10	N	015590	500	1184 억	3990345	N	N	0	N	N
20	20230727	140312	57	100.00	KOSPI		기계	N	N	N	N	N	893	8	2	0.90	2958342540	3298941	47.48	895	931	871	1150	620	885	896.76	1.68	1291801	-460092	951	918	889	856	827	903	841	1185	265	500	580	1	1	236931544	2116	18.22	1.88	12	1.39	49.00	475.00	1230	20230707	-27.40	309	20221005	189.00	1230	-27.40	20230707	329	171.43	20230105	1230	-27.40	20230707	309	189.00	20221005	2.10	N	015590	500	1184 억	3990345	N	N	0	N	N
21	20230727	130313	57	100.00	KOSPI		기계	N	N	N	N	N	892	7	2	0.79	2331842037	2589387	37.27	895	931	881	1150	620	885	900.54	1.68	1291801	-434299	951	918	889	856	827	903	841	1185	265	500	580	1	1	236931544	2113	18.20	1.88	12	1.09	49.00	475.00	1230	20230707	-27.48	309	20221005	188.67	1230	-27.48	20230707	329	171.12	20230105	1230	-27.48	20230707	309	188.67	20221005	2.10	N	015590	500	1184 억	3990345	N	N	0	N	N
22	20230727	120315	57	100.00	KOSPI		기계	N	N	N	N	N	907	22	2	2.49	1799230424	1992079	28.67	895	931	881	1150	620	885	903.19	1.68	1291801	-369470	951	918	889	856	827	903	841	1185	265	500	580	1	1	236931544	2149	18.51	1.91	12	0.84	49.00	475.00	1230	20230707	-26.26	309	20221005	193.53	1230	-26.26	20230707	329	175.68	20230105	1230	-26.26	20230707	309	193.53	20221005	2.10	N	015590	500	1184 억	3990345	N	N	0	N	N
23	20230727	110313	57	100.00	KOSPI		기계	N	N	N	N	N	909	24	2	2.71	1247804619	1389011	19.99	895	917	881	1150	620	885	898.34	1.68	1291801	-362402	951	918	889	856	827	903	841	1185	265	500	580	1	1	236931544	2154	18.55	1.91	12	0.59	49.00	475.00	1230	20230707	-26.10	309	20221005	194.17	1230	-26.10	20230707	329	176.29	20230105	1230	-26.10	20230707	309	194.17	20221005	2.10	N	015590	500	1184 억	3990345	N	N	0	N	N
24	20230727	100314	57	100.00	KOSPI		기계	N	N	N	N	N	892	7	2	0.79	842596159	936627	13.48	895	917	881	1150	620	885	899.61	1.68	1291801	-189363	951	918	889	856	827	903	841	1185	265	500	580	1	1	236931544	2113	18.20	1.88	12	0.40	49.00	475.00	1230	20230707	-27.48	309	20221005	188.67	1230	-27.48	20230707	329	171.12	20230105	1230	-27.48	20230707	309	188.67	20221005	2.10	N	015590	500	1184 억	3990345	N	N	0	N	N
25	20230727	090313	57	100.00	KOSPI		기계	N	N	N	N	N	901	16	2	1.81	127878480	142670	2.05	895	902	885	1150	620	885	896.32	1.68	1291801	-21610	951	918	889	856	827	903	841	1185	265	500	580	1	1	236931544	2135	18.39	1.90	12	0.06	49.00	475.00	1230	20230707	-26.75	309	20221005	191.59	1230	-26.75	20230707	329	173.86	20230105	1230	-26.75	20230707	309	191.59	20221005	2.10	N	015590	500	1184 억	3990345	N	N	0	N	N
26	20230726	160312	57	100.00	KOSPI		기계	N	N	N	N	N	885	-33	5	-3.59	6125176431	6914951	245.70	913	922	860	1193	643	918	885.79	1.14	0	1287487	975	946	930	901	885	938	893	1185	275	500	600	1	1	236931544	2097	18.06	1.86	12	2.92	49.00	475.00	1230	20230707	-28.05	309	20221005	186.41	1230	-28.05	20230707	329	169.00	20230105	1230	-28.05	20230707	309	186.41	20221005	2.08	N	015590	500	1184 억	2698544	N	N	0	N	N
27	20230726	150314	57	100.00	KOSPI		기계	N	N	N	N	N	883	-35	5	-3.81	5929975370	6693887	237.85	913	922	860	1193	643	918	885.88	1.14	0	1286378	975	946	930	901	885	938	893	1185	275	500	600	1	1	236931544	2092	18.02	1.86	12	2.83	49.00	475.00	1230	20230707	-28.21	309	20221005	185.76	1230	-28.21	20230707	329	168.39	20230105	1230	-28.21	20230707	309	185.76	20221005	2.08	N	015590	500	1184 억	2698544	N	N	0	N	N
28	20230726	140315	57	100.00	KOSPI		기계	N	N	N	N	N	862	-56	5	-6.10	5401969906	6090912	216.42	913	922	860	1193	643	918	886.89	1.14	0	1094000	975	946	930	901	885	938	893	1185	275	500	600	1	1	236931544	2042	17.59	1.81	12	2.57	49.00	475.00	1230	20230707	-29.92	309	20221005	178.96	1230	-29.92	20230707	329	162.01	20230105	1230	-29.92	20230707	309	178.96	20221005	2.08	N	015590	500	1184 억	2698544	N	N	0	N	N
29	20230726	130311	57	100.00	KOSPI		기계	N	N	N	N	N	878	-40	5	-4.36	4529562896	5087208	180.76	913	922	862	1193	643	918	890.38	1.14	0	859030	975	946	930	901	885	938	893	1185	275	500	600	1	1	236931544	2080	17.92	1.85	12	2.15	49.00	475.00	1230	20230707	-28.62	309	20221005	184.14	1230	-28.62	20230707	329	166.87	20230105	1230	-28.62	20230707	309	184.14	20221005	2.08	N	015590	500	1184 억	2698544	N	N	0	N	N
30	20230726	120313	57	100.00	KOSPI		기계	N	N	N	N	N	883	-35	5	-3.81	3505361267	3914423	139.09	913	922	879	1193	643	918	895.50	1.14	0	618344	975	946	930	901	885	938	893	1185	275	500	600	1	1	236931544	2092	18.02	1.86	12	1.65	49.00	475.00	1230	20230707	-28.21	309	20221005	185.76	1230	-28.21	20230707	329	168.39	20230105	1230	-28.21	20230707	309	185.76	20221005	2.08	N	015590	500	1184 억	2698544	N	N	0	N	N
31	20230726	110311	57	100.00	KOSPI		기계	N	N	N	N	N	887	-31	5	-3.38	3035886210	3382691	120.19	913	922	879	1193	643	918	897.48	1.14	0	419193	975	946	930	901	885	938	893	1185	275	500	600	1	1	236931544	2102	18.10	1.87	12	1.43	49.00	475.00	1230	20230707	-27.89	309	20221005	187.06	1230	-27.89	20230707	329	169.60	20230105	1230	-27.89	20230707	309	187.06	20221005	2.08	N	015590	500	1184 억	2698544	N	N	0	N	N
32	20230726	100314	57	100.00	KOSPI		기계	N	N	N	N	N	892	-26	5	-2.83	1741447904	1923299	68.34	913	922	888	1193	643	918	905.45	1.14	0	165409	975	946	930	901	885	938	893	1185	275	500	600	1	1	236931544	2113	18.20	1.88	12	0.81	49.00	475.00	1230	20230707	-27.48	309	20221005	188.67	1230	-27.48	20230707	329	171.12	20230105	1230	-27.48	20230707	309	188.67	20221005	2.08	N	015590	500	1184 억	2698544	N	N	0	N	N
33	20230726	090310	57	100.00	KOSPI		기계	N	N	N	N	N	914	-4	5	-0.44	185605378	202982	7.21	913	922	913	1193	643	918	914.39	1.14	0	8922	975	946	930	901	885	938	893	1185	275	500	600	1	1	236931544	2166	18.65	1.92	12	0.09	49.00	475.00	1230	20230707	-25.69	309	20221005	195.79	1230	-25.69	20230707	329	177.81	20230105	1230	-25.69	20230707	309	195.79	20221005	2.08	N	015590	500	1184 억	2698544	N	N	0	N	N
34	20230725	160310	57	100.00	KOSPI		기계	N	N	N	N	N	918	-14	5	-1.50	2595262578	2803076	59.15	933	959	914	1211	653	932	925.87	1.15	0	-22107	1003	967	949	913	895	958	904	1185	279	500	610	1	1	236931544	2175	18.73	1.93	12	1.18	49.00	475.00	1230	20230707	-25.37	309	20221005	197.09	1230	-25.37	20230707	329	179.03	20230105	1230	-25.37	20230707	309	197.09	20221005	2.20	N	015590	500	1184 억	2720574	N	N	0	N	N
35	20230725	150309	57	100.00	KOSPI		기계	N	N	N	N	N	931	-1	5	-0.11	2346441621	2533678	53.46	933	959	914	1211	653	932	926.10	1.15	0	-70496	1003	967	949	913	895	958	904	1185	279	500	610	1	1	236931544	2206	19.00	1.96	12	1.07	49.00	475.00	1230	20230707	-24.31	309	20221005	201.29	1230	-24.31	20230707	329	182.98	20230105	1230	-24.31	20230707	309	201.29	20221005	2.20	N	015590	500	1184 억	2720574	N	N	0	N	N
36	20230725	140309	57	100.00	KOSPI		기계	N	N	N	N	N	923	-9	5	-0.97	1789516925	1928718	40.70	933	959	915	1211	653	932	927.83	1.15	0	-118860	1003	967	949	913	895	958	904	1185	279	500	610	1	1	236931544	2187	18.84	1.94	12	0.81	49.00	475.00	1230	20230707	-24.96	309	20221005	198.71	1230	-24.96	20230707	329	180.55	20230105	1230	-24.96	20230707	309	198.71	20221005	2.20	N	015590	500	1184 억	2720574	N	N	0	N	N
37	20230725	130311	57	100.00	KOSPI		기계	N	N	N	N	N	926	-6	5	-0.64	1473523860	1586759	33.48	933	959	915	1211	653	932	928.64	1.15	0	-24296	1003	967	949	913	895	958	904	1185	279	500	610	1	1	236931544	2194	18.90	1.95	12	0.67	49.00	475.00	1230	20230707	-24.72	309	20221005	199.68	1230	-24.72	20230707	329	181.46	20230105	1230	-24.72	20230707	309	199.68	20221005	2.20	N	015590	500	1184 억	2720574	N	N	0	N	N
38	20230725	120311	57	100.00	KOSPI		기계	N	N	N	N	N	937	5	2	0.54	1217639816	1312704	27.70	933	959	915	1211	653	932	927.58	1.15	0	20203	1003	967	949	913	895	958	904	1185	279	500	610	1	1	236931544	2220	19.12	1.97	12	0.55	49.00	475.00	1230	20230707	-23.82	309	20221005	203.24	1230	-23.82	20230707	329	184.80	20230105	1230	-23.82	20230707	309	203.24	20221005	2.20	N	015590	500	1184 억	2720574	N	N	0	N	N
39	20230725	110309	57	100.00	KOSPI		기계	N	N	N	N	N	923	-9	5	-0.97	1005752206	1083612	22.87	933	959	915	1211	653	932	928.15	1.15	0	-62197	1003	967	949	913	895	958	904	1185	279	500	610	1	1	236931544	2187	18.84	1.94	12	0.46	49.00	475.00	1230	20230707	-24.96	309	20221005	198.71	1230	-24.96	20230707	329	180.55	20230105	1230	-24.96	20230707	309	198.71	20221005	2.20	N	015590	500	1184 억	2720574	N	N	0	N	N
40	20230725	100310	57	100.00	KOSPI		기계	N	N	N	N	N	935	3	2	0.32	422026953	450409	9.50	933	959	927	1211	653	932	936.99	1.15	0	-98011	1003	967	949	913	895	958	904	1185	279	500	610	1	1	236931544	2215	19.08	1.97	12	0.19	49.00	475.00	1230	20230707	-23.98	309	20221005	202.59	1230	-23.98	20230707	329	184.19	20230105	1230	-23.98	20230707	309	202.59	20221005	2.20	N	015590	500	1184 억	2720574	N	N	0	N	N
41	20230725	090311	57	100.00	KOSPI		기계	N	N	N	N	N	952	20	2	2.15	48463276	51529	1.09	933	959	933	1211	653	932	940.51	1.15	0	-16840	1003	967	949	913	895	958	904	1185	279	500	610	1	1	236931544	2256	19.43	2.00	12	0.02	49.00	475.00	1230	20230707	-22.60	309	20221005	208.09	1230	-22.60	20230707	329	189.36	20230105	1230	-22.60	20230707	309	208.09	20221005	2.20	N	015590	500	1184 억	2720574	N	N	0	N	N
42	20230724	160309	57	100.00	KOSPI		기계	N	N	N	N	N	932	-52	5	-5.28	4497110063	4717261	44.22	984	985	931	1279	689	984	953.33	1.42	0	-707975	1109	1046	979	916	849	1078	948	1185	295	500	640	1	1	236931544	2208	19.02	1.96	12	1.99	49.00	475.00	1230	20230707	-24.23	309	20221005	201.62	1230	-24.23	20230707	329	183.28	20230105	1230	-24.23	20230707	309	201.62	20221005	2.11	N	015590	500	1184 억	3370870	N	N	0	N	N
43	20230724	150308	57	100.00	KOSPI		기계	N	N	N	N	N	935	-49	5	-4.98	4351661402	4561434	42.76	984	985	933	1279	689	984	953.98	1.42	0	-683023	1109	1046	979	916	849	1078	948	1185	295	500	640	1	1	236931544	2215	19.08	1.97	12	1.93	49.00	475.00	1230	20230707	-23.98	309	20221005	202.59	1230	-23.98	20230707	329	184.19	20230105	1230	-23.98	20230707	309	202.59	20221005	2.11	N	015590	500	1184 억	3370870	N	N	0	N	N
44	20230724	140307	57	100.00	KOSPI		기계	N	N	N	N	N	940	-44	5	-4.47	3903490074	4084522	38.29	984	985	935	1279	689	984	955.65	1.42	0	-590527	1109	1046	979	916	849	1078	948	1185	295	500	640	1	1	236931544	2227	19.18	1.98	12	1.72	49.00	475.00	1230	20230707	-23.58	309	20221005	204.21	1230	-23.58	20230707	329	185.71	20230105	1230	-23.58	20230707	309	204.21	20221005	2.11	N	015590	500	1184 억	3370870	N	N	0	N	N
45	20230724	130308	57	100.00	KOSPI		기계	N	N	N	N	N	949	-35	5	-3.56	3464426978	3618810	33.92	984	985	935	1279	689	984	957.31	1.42	0	-532028	1109	1046	979	916	849	1078	948	1185	295	500	640	1	1	236931544	2248	19.37	2.00	12	1.53	49.00	475.00	1230	20230707	-22.85	309	20221005	207.12	1230	-22.85	20230707	329	188.45	20230105	1230	-22.85	20230707	309	207.12	20221005	2.11	N	015590	500	1184 억	3370870	N	N	0	N	N
46	20230724	120308	57	100.00	KOSPI		기계	N	N	N	N	N	958	-26	5	-2.64	3179132771	3318268	31.10	984	985	935	1279	689	984	958.03	1.42	0	-469849	1109	1046	979	916	849	1078	948	1185	295	500	640	1	1	236931544	2270	19.55	2.02	12	1.40	49.00	475.00	1230	20230707	-22.11	309	20221005	210.03	1230	-22.11	20230707	329	191.19	20230105	1230	-22.11	20230707	309	210.03	20221005	2.11	N	015590	500	1184 억	3370870	N	N	0	N	N
47	20230724	110310	57	100.00	KOSPI		기계	N	N	N	N	N	942	-42	5	-4.27	2757848609	2878367	26.98	984	985	935	1279	689	984	958.09	1.42	0	-463593	1109	1046	979	916	849	1078	948	1185	295	500	640	1	1	236931544	2232	19.22	1.98	12	1.21	49.00	475.00	1230	20230707	-23.41	309	20221005	204.85	1230	-23.41	20230707	329	186.32	20230105	1230	-23.41	20230707	309	204.85	20221005	2.11	N	015590	500	1184 억	3370870	N	N	0	N	N
48	20230724	100307	57	100.00	KOSPI		기계	N	N	N	N	N	956	-28	5	-2.85	2080678498	2163189	20.28	984	985	947	1279	689	984	961.81	1.42	0	-491619	1109	1046	979	916	849	1078	948	1185	295	500	640	1	1	236931544	2265	19.51	2.01	12	0.91	49.00	475.00	1230	20230707	-22.28	309	20221005	209.39	1230	-22.28	20230707	329	190.58	20230105	1230	-22.28	20230707	309	209.39	20221005	2.11	N	015590	500	1184 억	3370870	N	N	0	N	N
49	20230724	090307	57	100.00	KOSPI		기계	N	N	N	N	N	958	-26	5	-2.64	256923701	263393	2.47	984	984	955	1279	689	984	975.29	1.42	0	-191972	1109	1046	979	916	849	1078	948	1185	295	500	640	1	1	236931544	2270	19.55	2.02	12	0.11	49.00	475.00	1230	20230707	-22.11	309	20221005	210.03	1230	-22.11	20230707	329	191.19	20230105	1230	-22.11	20230707	309	210.03	20221005	2.11	N	015590	500	1184 억	3370870	N	N	0	N	N
50	20230721	160306	57	100.00	KOSPI		기계	N	N	N	N	N	984	68	2	7.42	10612086936	10644794	159.64	916	1042	912	1190	642	916	996.93	1.34	0	226457	982	949	917	884	852	933	868	1185	274	500	600	1	1	236931544	2331	20.08	2.07	12	4.49	49.00	475.00	1230	20230707	-20.00	309	20221005	218.45	1230	-20.00	20230707	329	199.09	20230105	1230	-20.00	20230707	309	218.45	20221005	2.15	N	015590	500	1184 억	3172202	N	N	67	N	N
51	20230721	150308	57	100.00	KOSPI		기계	N	N	N	N	N	991	75	2	8.19	10233346274	10260798	153.88	916	1042	912	1190	642	916	997.33	1.34	0	241013	982	949	917	884	852	933	868	1185	274	500	600	1	1	236931544	2348	20.22	2.09	12	4.33	49.00	475.00	1230	20230707	-19.43	309	20221005	220.71	1230	-19.43	20230707	329	201.22	20230105	1230	-19.43	20230707	309	220.71	20221005	2.15	N	015590	500	1184 억	3172202	N	N	67	N	N
52	20230721	140307	57	100.00	KOSPI		기계	N	N	N	N	N	1006	90	2	9.83	9753073011	9778691	146.65	916	1042	912	1190	642	916	997.38	1.34	0	268259	982	949	917	884	852	933	868	1185	274	500	600	1	1	236931544	2384	20.53	2.12	12	4.13	49.00	475.00	1230	20230707	-18.21	309	20221005	225.57	1230	-18.21	20230707	329	205.78	20230105	1230	-18.21	20230707	309	225.57	20221005	2.15	N	015590	500	1184 억	3172202	N	N	67	N	N
53	20230721	130306	57	100.00	KOSPI		기계	N	N	N	N	N	988	72	2	7.86	9269061418	9293889	139.38	916	1042	912	1190	642	916	997.33	1.34	0	219723	982	949	917	884	852	933	868	1185	274	500	600	1	1	236931544	2341	20.16	2.08	12	3.92	49.00	475.00	1230	20230707	-19.67	309	20221005	219.74	1230	-19.67	20230707	329	200.30	20230105	1230	-19.67	20230707	309	219.74	20221005	2.15	N	015590	500	1184 억	3172202	N	N	67	N	N
54	20230721	120310	57	100.00	KOSPI		기계	N	N	N	N	N	1006	90	2	9.83	8364507094	8381269	125.69	916	1042	912	1190	642	916	998.00	1.34	0	122005	982	949	917	884	852	933	868	1185	274	500	600	1	1	236931544	2384	20.53	2.12	12	3.54	49.00	475.00	1230	20230707	-18.21	309	20221005	225.57	1230	-18.21	20230707	329	205.78	20230105	1230	-18.21	20230707	309	225.57	20221005	2.15	N	015590	500	1184 억	3172202	N	N	67	N	N
55	20230721	110309	57	100.00	KOSPI		기계	N	N	N	N	N	1001	85	2	9.28	6888494659	6911244	103.65	916	1042	912	1190	642	916	996.71	1.34	0	-2971	982	949	917	884	852	933	868	1185	274	500	600	1	1	236931544	2372	20.43	2.11	12	2.92	49.00	475.00	1230	20230707	-18.62	309	20221005	223.95	1230	-18.62	20230707	329	204.26	20230105	1230	-18.62	20230707	309	223.95	20221005	2.15	N	015590	500	1184 억	3172202	N	N	67	N	N
56	20230721	100308	57	100.00	KOSPI		기계	N	N	N	N	N	1034	118	2	12.88	4555799700	4607989	69.11	916	1042	912	1190	642	916	988.68	1.34	0	-215722	982	949	917	884	852	933	868	1185	274	500	600	1	1	236931544	2450	21.10	2.18	12	1.94	49.00	475.00	1230	20230707	-15.93	309	20221005	234.63	1230	-15.93	20230707	329	214.29	20230105	1230	-15.93	20230707	309	234.63	20221005	2.15	N	015590	500	1184 억	3172202	N	N	67	N	N
57	20230721	090309	57	100.00	KOSPI		기계	N	N	N	N	N	919	3	2	0.33	106301261	115975	1.74	916	930	912	1190	642	916	916.59	1.34	0	-37663	982	949	917	884	852	933	868	1185	274	500	600	1	1	236931544	2177	18.76	1.93	12	0.05	49.00	475.00	1230	20230707	-25.28	309	20221005	197.41	1230	-25.28	20230707	329	179.33	20230105	1230	-25.28	20230707	309	197.41	20221005	2.15	N	015590	500	1184 억	3172202	N	N	67	N	N
58	20230720	160307	57	100.00	KOSPI		기계	N	N	N	N	N	916	-12	5	-1.29	6050890293	6620351	137.55	922	950	885	1206	650	928	913.98	1.46	0	-272162	1007	967	941	901	875	954	888	1185	278	500	610	1	1	236931544	2170	18.69	1.93	12	2.79	49.00	475.00	1230	20230707	-25.53	309	20221005	196.44	1230	-25.53	20230707	329	178.42	20230105	1230	-25.53	20230707	309	196.44	20221005	2.10	N	015590	500	1184 억	3453255	N	N	67	N	N
59	20230720	150305	57	100.00	KOSPI		기계	N	N	N	N	N	912	-16	5	-1.72	5550361922	6072830	126.17	922	950	885	1206	650	928	913.97	1.46	0	-239112	1007	967	941	901	875	954	888	1185	278	500	610	1	1	236931544	2161	18.61	1.92	12	2.56	49.00	475.00	1230	20230707	-25.85	309	20221005	195.15	1230	-25.85	20230707	329	177.20	20230105	1230	-25.85	20230707	309	195.15	20221005	2.10	N	015590	500	1184 억	3453255	N	N	71	N	N
60	20230720	140305	57	100.00	KOSPI		기계	N	N	N	N	N	918	-10	5	-1.08	4931370144	5395274	112.09	922	950	885	1206	650	928	914.02	1.46	0	-218670	1007	967	941	901	875	954	888	1185	278	500	610	1	1	236931544	2175	18.73	1.93	12	2.28	49.00	475.00	1230	20230707	-25.37	309	20221005	197.09	1230	-25.37	20230707	329	179.03	20230105	1230	-25.37	20230707	309	197.09	20221005	2.10	N	015590	500	1184 억	3453255	N	N	71	N	N
61	20230720	130305	57	100.00	KOSPI		기계	N	N	N	N	N	927	-1	5	-0.11	4091856099	4488920	93.26	922	950	885	1206	650	928	911.55	1.46	0	30792	1007	967	941	901	875	954	888	1185	278	500	610	1	1	236931544	2196	18.92	1.95	12	1.89	49.00	475.00	1230	20230707	-24.63	309	20221005	200.00	1230	-24.63	20230707	329	181.76	20230105	1230	-24.63	20230707	309	200.00	20221005	2.10	N	015590	500	1184 억	3453255	N	N	71	N	N
62	20230720	120308	57	100.00	KOSPI		기계	N	N	N	N	N	917	-11	5	-1.19	2557650426	2786051	57.88	922	939	905	1206	650	928	918.02	1.46	0	147872	1007	967	941	901	875	954	888	1185	278	500	610	1	1	236931544	2173	18.71	1.93	12	1.18	49.00	475.00	1230	20230707	-25.45	309	20221005	196.76	1230	-25.45	20230707	329	178.72	20230105	1230	-25.45	20230707	309	196.76	20221005	2.10	N	015590	500	1184 억	3453255	N	N	71	N	N
63	20230720	110307	57	100.00	KOSPI		기계	N	N	N	N	N	914	-14	5	-1.51	1935091412	2111500	43.87	922	933	905	1206	650	928	916.45	1.46	0	126893	1007	967	941	901	875	954	888	1185	278	500	610	1	1	236931544	2166	18.65	1.92	12	0.89	49.00	475.00	1230	20230707	-25.69	309	20221005	195.79	1230	-25.69	20230707	329	177.81	20230105	1230	-25.69	20230707	309	195.79	20221005	2.10	N	015590	500	1184 억	3453255	N	N	71	N	N
64	20230720	100304	57	100.00	KOSPI		기계	N	N	N	N	N	918	-10	5	-1.08	942439726	1021652	21.23	922	933	910	1206	650	928	922.47	1.46	0	-88253	1007	967	941	901	875	954	888	1185	278	500	610	1	1	236931544	2175	18.73	1.93	12	0.43	49.00	475.00	1230	20230707	-25.37	309	20221005	197.09	1230	-25.37	20230707	329	179.03	20230105	1230	-25.37	20230707	309	197.09	20221005	2.10	N	015590	500	1184 억	3453255	N	N	71	N	N
65	20230720	090304	57	100.00	KOSPI		기계	N	N	N	N	N	919	-9	5	-0.97	73371291	79775	1.66	922	925	915	1206	650	928	919.73	1.46	0	-23368	1007	967	941	901	875	954	888	1185	278	500	610	1	1	236931544	2177	18.76	1.93	12	0.03	49.00	475.00	1230	20230707	-25.28	309	20221005	197.41	1230	-25.28	20230707	329	179.33	20230105	1230	-25.28	20230707	309	197.41	20221005	2.10	N	015590	500	1184 억	3453255	N	N	71	N	N
66	20230719	160310	57	100.00	KOSPI		기계	N	N	N	N	N	928	-22	5	-2.32	4498981083	4786809	56.28	963	981	915	1235	665	950	939.88	1.34	0	268574	1052	1001	953	902	854	977	878	1185	285	500	620	1	1	236931544	2199	18.94	1.95	12	2.02	49.00	475.00	1230	20230707	-24.55	309	20221005	200.32	1230	-24.55	20230707	329	182.07	20230105	1230	-24.55	20230707	309	200.32	20221005	2.13	N	015590	500	1184 억	3183603	N	N	71	N	N
67	20230719	150309	57	100.00	KOSPI		기계	N	N	N	N	N	928	-22	5	-2.32	4230156698	4496163	52.86	963	981	915	1235	665	950	940.84	1.34	0	182438	1052	1001	953	902	854	977	878	1185	285	500	620	1	1	236931544	2199	18.94	1.95	12	1.90	49.00	475.00	1230	20230707	-24.55	309	20221005	200.32	1230	-24.55	20230707	329	182.07	20230105	1230	-24.55	20230707	309	200.32	20221005	2.13	N	015590	500	1184 억	3183603	N	N	205	N	N
68	20230719	140310	57	100.00	KOSPI		기계	N	N	N	N	N	924	-26	5	-2.74	3676573124	3896745	45.81	963	981	920	1235	665	950	943.50	1.34	0	136260	1052	1001	953	902	854	977	878	1185	285	500	620	1	1	236931544	2189	18.86	1.95	12	1.64	49.00	475.00	1230	20230707	-24.88	309	20221005	199.03	1230	-24.88	20230707	329	180.85	20230105	1230	-24.88	20230707	309	199.03	20221005	2.13	N	015590	500	1184 억	3183603	N	N	205	N	N
69	20230719	130306	57	100.00	KOSPI		기계	N	N	N	N	N	936	-14	5	-1.47	2863375394	3019789	35.50	963	981	931	1235	665	950	948.20	1.34	0	121741	1052	1001	953	902	854	977	878	1185	285	500	620	1	1	236931544	2218	19.10	1.97	12	1.27	49.00	475.00	1230	20230707	-23.90	309	20221005	202.91	1230	-23.90	20230707	329	184.50	20230105	1230	-23.90	20230707	309	202.91	20221005	2.13	N	015590	500	1184 억	3183603	N	N	205	N	N
70	20230719	120309	57	100.00	KOSPI		기계	N	N	N	N	N	941	-9	5	-0.95	2293343536	2410172	28.33	963	981	931	1235	665	950	951.53	1.34	0	94915	1052	1001	953	902	854	977	878	1185	285	500	620	1	1	236931544	2230	19.20	1.98	12	1.02	49.00	475.00	1230	20230707	-23.50	309	20221005	204.53	1230	-23.50	20230707	329	186.02	20230105	1230	-23.50	20230707	309	204.53	20221005	2.13	N	015590	500	1184 억	3183603	N	N	205	N	N
71	20230719	110309	57	100.00	KOSPI		기계	N	N	N	N	N	939	-11	5	-1.16	2075010149	2178436	25.61	963	981	931	1235	665	950	952.52	1.34	0	87941	1052	1001	953	902	854	977	878	1185	285	500	620	1	1	236931544	2225	19.16	1.98	12	0.92	49.00	475.00	1230	20230707	-23.66	309	20221005	203.88	1230	-23.66	20230707	329	185.41	20230105	1230	-23.66	20230707	309	203.88	20221005	2.13	N	015590	500	1184 억	3183603	N	N	205	N	N
72	20230719	100307	57	100.00	KOSPI		기계	N	N	N	N	N	955	5	2	0.53	1548687482	1622105	19.07	963	981	931	1235	665	950	954.74	1.34	0	76616	1052	1001	953	902	854	977	878	1185	285	500	620	1	1	236931544	2263	19.49	2.01	12	0.68	49.00	475.00	1230	20230707	-22.36	309	20221005	209.06	1230	-22.36	20230707	329	190.27	20230105	1230	-22.36	20230707	309	209.06	20221005	2.13	N	015590	500	1184 억	3183603	N	N	205	N	N
73	20230719	090309	57	100.00	KOSPI		기계	N	N	N	N	N	940	-10	5	-1.05	153001682	160556	1.89	963	966	940	1235	665	950	952.95	1.34	0	-37872	1052	1001	953	902	854	977	878	1185	285	500	620	1	1	236931544	2227	19.18	1.98	12	0.07	49.00	475.00	1230	20230707	-23.58	309	20221005	204.21	1230	-23.58	20230707	329	185.71	20230105	1230	-23.58	20230707	309	204.21	20221005	2.13	N	015590	500	1184 억	3183603	N	N	205	N	N
74	20230718	160307	57	100.00	KOSPI		기계	N	N	N	N	N	950	-54	5	-5.38	8112168226	8471861	170.75	1004	1004	905	1305	703	1004	957.51	1.35	0	-12915	1042	1023	1004	985	966	1032	994	1185	301	500	660	1	1	236931544	2251	19.39	2.00	12	3.58	49.00	475.00	1230	20230707	-22.76	309	20221005	207.44	1230	-22.76	20230707	329	188.75	20230105	1230	-22.76	20230707	309	207.44	20221005	2.14	N	015590	500	1184 억	3191122	N	N	205	N	N
75	20230718	150307	57	100.00	KOSPI		기계	N	N	N	N	N	961	-43	5	-4.28	7632085558	7961329	160.46	1004	1004	910	1305	703	1004	958.60	1.35	0	-30076	1042	1023	1004	985	966	1032	994	1185	301	500	660	1	1	236931544	2277	19.61	2.02	12	3.36	49.00	475.00	1230	20230707	-21.87	309	20221005	211.00	1230	-21.87	20230707	329	192.10	20230105	1230	-21.87	20230707	309	211.00	20221005	2.14	N	015590	500	1184 억	3191122	N	N	749	N	N
76	20230718	140306	57	100.00	KOSPI		기계	N	N	N	N	N	940	-64	5	-6.37	6021780075	6286034	126.69	1004	1004	910	1305	703	1004	957.90	1.35	0	294922	1042	1023	1004	985	966	1032	994	1185	301	500	660	1	1	236931544	2227	19.18	1.98	12	2.65	49.00	475.00	1230	20230707	-23.58	309	20221005	204.21	1230	-23.58	20230707	329	185.71	20230105	1230	-23.58	20230707	309	204.21	20221005	2.14	N	015590	500	1184 억	3191122	N	N	749	N	N
77	20230718	130307	57	100.00	KOSPI		기계	N	N	N	N	N	959	-45	5	-4.48	4455179012	4615058	93.01	1004	1004	932	1305	703	1004	965.29	1.35	0	233771	1042	1023	1004	985	966	1032	994	1185	301	500	660	1	1	236931544	2272	19.57	2.02	12	1.95	49.00	475.00	1230	20230707	-22.03	309	20221005	210.36	1230	-22.03	20230707	329	191.49	20230105	1230	-22.03	20230707	309	210.36	20221005	2.14	N	015590	500	1184 억	3191122	N	N	749	N	N
78	20230718	120307	57	100.00	KOSPI		기계	N	N	N	N	N	957	-47	5	-4.68	4121977356	4266736	85.99	1004	1004	932	1305	703	1004	966.00	1.35	0	266487	1042	1023	1004	985	966	1032	994	1185	301	500	660	1	1	236931544	2267	19.53	2.01	12	1.80	49.00	475.00	1230	20230707	-22.20	309	20221005	209.71	1230	-22.20	20230707	329	190.88	20230105	1230	-22.20	20230707	309	209.71	20221005	2.14	N	015590	500	1184 억	3191122	N	N	749	N	N
79	20230718	110307	57	100.00	KOSPI		기계	N	N	N	N	N	974	-30	5	-2.99	3402025464	3514531	70.83	1004	1004	932	1305	703	1004	967.91	1.35	0	109449	1042	1023	1004	985	966	1032	994	1185	301	500	660	1	1	236931544	2308	19.88	2.05	12	1.48	49.00	475.00	1230	20230707	-20.81	309	20221005	215.21	1230	-20.81	20230707	329	196.05	20230105	1230	-20.81	20230707	309	215.21	20221005	2.14	N	015590	500	1184 억	3191122	N	N	749	N	N
80	20230718	100305	57	100.00	KOSPI		기계	N	N	N	N	N	961	-43	5	-4.28	2172858595	2238558	45.12	1004	1004	932	1305	703	1004	970.53	1.35	0	-196111	1042	1023	1004	985	966	1032	994	1185	301	500	660	1	1	236931544	2277	19.61	2.02	12	0.94	49.00	475.00	1230	20230707	-21.87	309	20221005	211.00	1230	-21.87	20230707	329	192.10	20230105	1230	-21.87	20230707	309	211.00	20221005	2.14	N	015590	500	1184 억	3191122	N	N	749	N	N
81	20230718	090305	57	100.00	KOSPI		기계	N	N	N	N	N	998	-6	5	-0.60	95790465	95503	1.92	1004	1004	996	1305	703	1004	1002.92	1.35	0	-64111	1042	1023	1004	985	966	1032	994	1185	301	500	660	1	1	236931544	2365	20.37	2.10	12	0.04	49.00	475.00	1230	20230707	-18.86	309	20221005	222.98	1230	-18.86	20230707	329	203.34	20230105	1230	-18.86	20230707	309	222.98	20221005	2.14	N	015590	500	1184 억	3191122	N	N	749	N	N
82	20230717	160306	57	100.00	KOSPI		기계	N	N	N	N	N	1004	-10	5	-0.99	4923838956	4927758	51.90	1001	1023	985	1318	710	1014	999.20	1.61	0	-615253	1118	1066	1013	961	908	1039	934	1185	304	500	660	1	1	236931544	2379	20.49	2.11	12	2.08	49.00	475.00	1230	20230707	-18.37	309	20221005	224.92	1230	-18.37	20230707	329	205.17	20230105	1230	-18.37	20230707	309	224.92	20221005	2.12	N	015590	500	1184 억	3822503	N	N	749	N	N
83	20230717	150305	57	100.00	KOSPI		기계	N	N	N	N	N	993	-21	5	-2.07	4631161290	4634945	48.82	1001	1023	985	1318	710	1014	999.18	1.61	0	-571979	1118	1066	1013	961	908	1039	934	1185	304	500	660	1	1	236931544	2353	20.27	2.09	12	1.96	49.00	475.00	1230	20230707	-19.27	309	20221005	221.36	1230	-19.27	20230707	329	201.82	20230105	1230	-19.27	20230707	309	221.36	20221005	2.12	N	015590	500	1184 억	3822503	N	N	458	N	N
84	20230717	140306	57	100.00	KOSPI		기계	N	N	N	N	N	992	-22	5	-2.17	3984998313	3987663	42.00	1001	1023	985	1318	710	1014	999.33	1.61	0	-488345	1118	1066	1013	961	908	1039	934	1185	304	500	660	1	1	236931544	2350	20.24	2.09	12	1.68	49.00	475.00	1230	20230707	-19.35	309	20221005	221.04	1230	-19.35	20230707	329	201.52	20230105	1230	-19.35	20230707	309	221.04	20221005	2.12	N	015590	500	1184 억	3822503	N	N	458	N	N
85	20230717	130303	57	100.00	KOSPI		기계	N	N	N	N	N	999	-15	5	-1.48	3077095763	3073301	32.37	1001	1023	985	1318	710	1014	1001.23	1.61	0	-382300	1118	1066	1013	961	908	1039	934	1185	304	500	660	1	1	236931544	2367	20.39	2.10	12	1.30	49.00	475.00	1230	20230707	-18.78	309	20221005	223.30	1230	-18.78	20230707	329	203.65	20230105	1230	-18.78	20230707	309	223.30	20221005	2.12	N	015590	500	1184 억	3822503	N	N	458	N	N
86	20230717	120307	57	100.00	KOSPI		기계	N	N	N	N	N	1005	-9	5	-0.89	2695780349	2692421	28.36	1001	1023	985	1318	710	1014	1001.25	1.61	0	-319220	1118	1066	1013	961	908	1039	934	1185	304	500	660	1	1	236931544	2381	20.51	2.12	12	1.14	49.00	475.00	1230	20230707	-18.29	309	20221005	225.24	1230	-18.29	20230707	329	205.47	20230105	1230	-18.29	20230707	309	225.24	20221005	2.12	N	015590	500	1184 억	3822503	N	N	458	N	N
87	20230717	110305	57	100.00	KOSPI		기계	N	N	N	N	N	1002	-12	5	-1.18	2303679382	2300322	24.23	1001	1023	985	1318	710	1014	1001.46	1.61	0	-251208	1118	1066	1013	961	908	1039	934	1185	304	500	660	1	1	236931544	2374	20.45	2.11	12	0.97	49.00	475.00	1230	20230707	-18.54	309	20221005	224.27	1230	-18.54	20230707	329	204.56	20230105	1230	-18.54	20230707	309	224.27	20221005	2.12	N	015590	500	1184 억	3822503	N	N	458	N	N
88	20230717	100304	57	100.00	KOSPI		기계	N	N	N	N	N	1005	-9	5	-0.89	1705864022	1705070	17.96	1001	1023	985	1318	710	1014	1000.47	1.61	0	-83227	1118	1066	1013	961	908	1039	934	1185	304	500	660	1	1	236931544	2381	20.51	2.12	12	0.72	49.00	475.00	1230	20230707	-18.29	309	20221005	225.24	1230	-18.29	20230707	329	205.47	20230105	1230	-18.29	20230707	309	225.24	20221005	2.12	N	015590	500	1184 억	3822503	N	N	458	N	N
89	20230717	090304	57	100.00	KOSPI		기계	N	N	N	N	N	998	-16	5	-1.58	287127038	288260	3.04	1001	1002	985	1318	710	1014	996.07	1.61	0	-166920	1118	1066	1013	961	908	1039	934	1185	304	500	660	1	1	236931544	2365	20.37	2.10	12	0.12	49.00	475.00	1230	20230707	-18.86	309	20221005	222.98	1230	-18.86	20230707	329	203.34	20230105	1230	-18.86	20230707	309	222.98	20221005	2.12	N	015590	500	1184 억	3822503	N	N	458	N	N
90	20230714	160303	57	100.00	KOSPI		기계	N	N	N	N	N	1014	-11	5	-1.07	9622020626	9469924	94.51	1035	1065	960	1332	718	1025	1016.06	1.63	0	-62828	1210	1117	1066	973	922	1092	948	1185	307	500	670	1	1	236931544	2402	20.69	2.13	12	4.00	49.00	475.00	1230	20230707	-17.56	309	20221005	228.16	1230	-17.56	20230707	329	208.21	20230105	1230	-17.56	20230707	309	228.16	20221005	2.18	N	015590	500	1184 억	3873260	N	N	458	N	N
91	20230714	150306	57	100.00	KOSPI		기계	N	N	N	N	N	1012	-13	5	-1.27	9290930746	9141918	91.23	1035	1065	960	1332	718	1025	1016.30	1.63	0	-33854	1210	1117	1066	973	922	1092	948	1185	307	500	670	1	1	236931544	2398	20.65	2.13	12	3.86	49.00	475.00	1230	20230707	-17.72	309	20221005	227.51	1230	-17.72	20230707	329	207.60	20230105	1230	-17.72	20230707	309	227.51	20221005	2.18	N	015590	500	1184 억	3873260	N	N	2561	N	N
92	20230714	140306	57	100.00	KOSPI		기계	N	N	N	N	N	999	-26	5	-2.54	7623320068	7474574	74.59	1035	1065	960	1332	718	1025	1019.90	1.63	0	-187173	1210	1117	1066	973	922	1092	948	1185	307	500	670	1	1	236931544	2367	20.39	2.10	12	3.15	49.00	475.00	1230	20230707	-18.78	309	20221005	223.30	1230	-18.78	20230707	329	203.65	20230105	1230	-18.78	20230707	309	223.30	20221005	2.18	N	015590	500	1184 억	3873260	N	N	2561	N	N
93	20230714	130302	57	100.00	KOSPI		기계	N	N	N	N	N	1030	5	2	0.49	6625759233	6488696	64.76	1035	1065	960	1332	718	1025	1021.12	1.63	0	-85111	1210	1117	1066	973	922	1092	948	1185	307	500	670	1	1	236931544	2440	21.02	2.17	12	2.74	49.00	475.00	1230	20230707	-16.26	309	20221005	233.33	1230	-16.26	20230707	329	213.07	20230105	1230	-16.26	20230707	309	233.33	20221005	2.18	N	015590	500	1184 억	3873260	N	N	2561	N	N
94	20230714	120303	57	100.00	KOSPI		기계	N	N	N	N	N	1009	-16	5	-1.56	5925537181	5798453	57.87	1035	1065	960	1332	718	1025	1021.92	1.63	0	-185480	1210	1117	1066	973	922	1092	948	1185	307	500	670	1	1	236931544	2391	20.59	2.12	12	2.45	49.00	475.00	1230	20230707	-17.97	309	20221005	226.54	1230	-17.97	20230707	329	206.69	20230105	1230	-17.97	20230707	309	226.54	20221005	2.18	N	015590	500	1184 억	3873260	N	N	2561	N	N
95	20230714	110304	57	100.00	KOSPI		기계	N	N	N	N	N	1026	1	2	0.10	5420570864	5299500	52.89	1035	1065	960	1332	718	1025	1022.85	1.63	0	-86962	1210	1117	1066	973	922	1092	948	1185	307	500	670	1	1	236931544	2431	20.94	2.16	12	2.24	49.00	475.00	1230	20230707	-16.59	309	20221005	232.04	1230	-16.59	20230707	329	211.85	20230105	1230	-16.59	20230707	309	232.04	20221005	2.18	N	015590	500	1184 억	3873260	N	N	2561	N	N
96	20230714	100306	57	100.00	KOSPI		기계	N	N	N	N	N	1007	-18	5	-1.76	2976801460	2861672	28.56	1035	1065	1007	1332	718	1025	1040.23	1.63	0	-488688	1210	1117	1066	973	922	1092	948	1185	307	500	670	1	1	236931544	2386	20.55	2.12	12	1.21	49.00	475.00	1230	20230707	-18.13	309	20221005	225.89	1230	-18.13	20230707	329	206.08	20230105	1230	-18.13	20230707	309	225.89	20221005	2.18	N	015590	500	1184 억	3873260	N	N	2561	N	N
97	20230714	090305	57	100.00	KOSPI		기계	N	N	N	N	N	1037	12	2	1.17	227433548	218711	2.18	1035	1058	1032	1332	718	1025	1039.88	1.63	0	-94728	1210	1117	1066	973	922	1092	948	1185	307	500	670	1	1	236931544	2457	21.16	2.18	12	0.09	49.00	475.00	1230	20230707	-15.69	309	20221005	235.60	1230	-15.69	20230707	329	215.20	20230105	1230	-15.69	20230707	309	235.60	20221005	2.18	N	015590	500	1184 억	3873260	N	N	2561	N	N
98	20230713	160303	57	100.00	KOSPI		기계	N	N	N	N	N	1025	-81	5	-7.32	10762792730	9939750	119.33	1135	1159	1015	1437	775	1106	1082.86	1.92	0	-676205	1264	1185	1135	1056	1006	1160	1031	1185	331	500	720	1	1	236931544	2429	20.92	2.16	12	4.20	49.00	475.00	1230	20230707	-16.67	309	20221005	231.72	1230	-16.67	20230707	329	211.55	20230105	1230	-16.67	20230707	309	231.72	20221005	2.36	N	015590	500	1184 억	4554780	N	N	2561	N	N
99	20230713	150301	57	100.00	KOSPI		기계	N	N	N	N	N	1031	-75	5	-6.78	9501153384	8709432	104.56	1135	1159	1022	1437	775	1106	1090.90	1.92	0	-724096	1264	1185	1135	1056	1006	1160	1031	1185	331	500	720	1	1	236931544	2443	21.04	2.17	12	3.68	49.00	475.00	1230	20230707	-16.18	309	20221005	233.66	1230	-16.18	20230707	329	213.37	20230105	1230	-16.18	20230707	309	233.66	20221005	2.36	N	015590	500	1184 억	4554780	N	N	199	N	N
100	20230713	140301	57	100.00	KOSPI		기계	N	N	N	N	N	1082	-24	5	-2.17	6327154979	5676359	68.15	1135	1159	1075	1437	775	1106	1114.65	1.92	0	-637455	1264	1185	1135	1056	1006	1160	1031	1185	331	500	720	1	1	236931544	2564	22.08	2.28	12	2.40	49.00	475.00	1230	20230707	-12.03	309	20221005	250.16	1230	-12.03	20230707	329	228.88	20230105	1230	-12.03	20230707	309	250.16	20221005	2.36	N	015590	500	1184 억	4554780	N	N	199	N	N
101	20230713	130302	57	100.00	KOSPI		기계	N	N	N	N	N	1100	-6	5	-0.54	5159861573	4598317	55.21	1135	1159	1084	1437	775	1106	1122.12	1.92	0	-564521	1264	1185	1135	1056	1006	1160	1031	1185	331	500	720	1	1	236931544	2606	22.45	2.32	12	1.94	49.00	475.00	1230	20230707	-10.57	309	20221005	255.99	1230	-10.57	20230707	329	234.35	20230105	1230	-10.57	20230707	309	255.99	20221005	2.36	N	015590	500	1184 억	4554780	N	N	199	N	N
102	20230713	120300	57	100.00	KOSPI		기계	N	N	N	N	N	1116	10	2	0.90	4326553474	3846204	46.18	1135	1159	1084	1437	775	1106	1124.89	1.92	0	-427450	1264	1185	1135	1056	1006	1160	1031	1185	331	500	720	1	1	236931544	2644	22.78	2.35	12	1.62	49.00	475.00	1230	20230707	-9.27	309	20221005	261.17	1230	-9.27	20230707	329	239.21	20230105	1230	-9.27	20230707	309	261.17	20221005	2.36	N	015590	500	1184 억	4554780	N	N	199	N	N
103	20230713	110303	57	100.00	KOSPI		기계	N	N	N	N	N	1144	38	2	3.44	3539917800	3146654	37.78	1135	1159	1084	1437	775	1106	1124.98	1.92	0	-459404	1264	1185	1135	1056	1006	1160	1031	1185	331	500	720	1	1	236931544	2710	23.35	2.41	12	1.33	49.00	475.00	1230	20230707	-6.99	309	20221005	270.23	1230	-6.99	20230707	329	247.72	20230105	1230	-6.99	20230707	309	270.23	20221005	2.36	N	015590	500	1184 억	4554780	N	N	199	N	N
104	20230713	100303	57	100.00	KOSPI		기계	N	N	N	N	N	1119	13	2	1.18	1626075140	1466153	17.60	1135	1135	1084	1437	775	1106	1109.08	1.92	0	-277261	1264	1185	1135	1056	1006	1160	1031	1185	331	500	720	1	1	236931544	2651	22.84	2.36	12	0.62	49.00	475.00	1230	20230707	-9.02	309	20221005	262.14	1230	-9.02	20230707	329	240.12	20230105	1230	-9.02	20230707	309	262.14	20221005	2.36	N	015590	500	1184 억	4554780	N	N	199	N	N
105	20230713	090241	57	100.00	KOSPI		기계	N	N	N	N	N	1121	15	2	1.36	148683385	131947	1.58	1135	1135	1113	1437	775	1106	1126.84	1.92	0	-46474	1264	1185	1135	1056	1006	1160	1031	1185	331	500	720	1	1	236931544	2656	22.88	2.36	12	0.06	49.00	475.00	1230	20230707	-8.86	309	20221005	262.78	1230	-8.86	20230707	329	240.73	20230105	1230	-8.86	20230707	309	262.78	20221005	2.36	N	015590	500	1184 억	4554780	N	N	199	N	N
106	20230712	160300	57	100.00	KOSPI		기계	N	N	N	N	N	1106	-73	5	-6.19	9586446012	8301719	98.38	1179	1214	1085	1532	826	1179	1154.91	2.32	0	-997375	1253	1215	1177	1139	1101	1235	1159	1185	353	500	770	1	1	236931544	2620	22.57	2.33	12	3.50	49.00	475.00	1230	20230707	-10.08	309	20221005	257.93	1230	-10.08	20230707	329	236.17	20230105	1230	-10.08	20230707	309	257.93	20221005	2.31	N	015590	500	1184 억	5503911	N	N	199	N	N
107	20230712	150259	57	100.00	KOSPI		기계	N	N	N	N	N	1088	-91	5	-7.72	9028571192	7796629	92.40	1179	1214	1088	1532	826	1179	1158.00	2.32	0	-831006	1253	1215	1177	1139	1101	1235	1159	1185	353	500	770	1	1	236931544	2578	22.20	2.29	12	3.29	49.00	475.00	1230	20230707	-11.54	309	20221005	252.10	1230	-11.54	20230707	329	230.70	20230105	1230	-11.54	20230707	309	252.10	20221005	2.31	N	015590	500	1184 억	5503911	N	N	350	N	N
108	20230712	140258	57	100.00	KOSPI		기계	N	N	N	N	N	1120	-59	5	-5.00	6785572441	5776761	68.46	1179	1214	1118	1532	826	1179	1174.63	2.32	0	-792934	1253	1215	1177	1139	1101	1235	1159	1185	353	500	770	1	1	236931544	2654	22.86	2.36	12	2.44	49.00	475.00	1230	20230707	-8.94	309	20221005	262.46	1230	-8.94	20230707	329	240.43	20230105	1230	-8.94	20230707	309	262.46	20221005	2.31	N	015590	500	1184 억	5503911	N	N	350	N	N
109	20230712	130259	57	100.00	KOSPI		기계	N	N	N	N	N	1172	-7	5	-0.59	5177253663	4378136	51.89	1179	1214	1159	1532	826	1179	1182.53	2.32	0	-461993	1253	1215	1177	1139	1101	1235	1159	1185	353	500	770	1	1	236931544	2777	23.92	2.47	12	1.85	49.00	475.00	1230	20230707	-4.72	309	20221005	279.29	1230	-4.72	20230707	329	256.23	20230105	1230	-4.72	20230707	309	279.29	20221005	2.31	N	015590	500	1184 억	5503911	N	N	350	N	N
110	20230712	120300	57	100.00	KOSPI		기계	N	N	N	N	N	1175	-4	5	-0.34	4431899935	3740278	44.33	1179	1214	1159	1532	826	1179	1184.92	2.32	0	-174917	1253	1215	1177	1139	1101	1235	1159	1185	353	500	770	1	1	236931544	2784	23.98	2.47	12	1.58	49.00	475.00	1230	20230707	-4.47	309	20221005	280.26	1230	-4.47	20230707	329	257.14	20230105	1230	-4.47	20230707	309	280.26	20221005	2.31	N	015590	500	1184 억	5503911	N	N	350	N	N
111	20230712	110259	57	100.00	KOSPI		기계	N	N	N	N	N	1184	5	2	0.42	3652871134	3080394	36.51	1179	1214	1159	1532	826	1179	1185.85	2.32	0	107398	1253	1215	1177	1139	1101	1235	1159	1185	353	500	770	1	1	236931544	2805	24.16	2.49	12	1.30	49.00	475.00	1230	20230707	-3.74	309	20221005	283.17	1230	-3.74	20230707	329	259.88	20230105	1230	-3.74	20230707	309	283.17	20221005	2.31	N	015590	500	1184 억	5503911	N	N	350	N	N
112	20230712	100301	57	100.00	KOSPI		기계	N	N	N	N	N	1178	-1	5	-0.08	1598744901	1361477	16.14	1179	1192	1159	1532	826	1179	1174.26	2.32	0	-205797	1253	1215	1177	1139	1101	1235	1159	1185	353	500	770	1	1	236931544	2791	24.04	2.48	12	0.57	49.00	475.00	1230	20230707	-4.23	309	20221005	281.23	1230	-4.23	20230707	329	258.05	20230105	1230	-4.23	20230707	309	281.23	20221005	2.31	N	015590	500	1184 억	5503911	N	N	350	N	N
113	20230712	090300	57	100.00	KOSPI		기계	N	N	N	N	N	1180	1	2	0.08	294338586	249910	2.96	1179	1192	1159	1532	826	1179	1177.77	2.32	0	-78158	1253	1215	1177	1139	1101	1235	1159	1185	353	500	770	1	1	236931544	2796	24.08	2.48	12	0.11	49.00	475.00	1230	20230707	-4.07	309	20221005	281.88	1230	-4.07	20230707	329	258.66	20230105	1230	-4.07	20230707	309	281.88	20221005	2.31	N	015590	500	1184 억	5503911	N	N	350	N	N
114	20230711	160258	57	100.00	KOSPI		기계	N	N	N	N	N	1179	24	2	2.08	9902188343	8392279	85.33	1164	1215	1139	1501	809	1155	1179.92	2.33	0	-21565	1245	1200	1172	1127	1099	1186	1113	1185	346	500	760	1	1	236931544	2793	24.06	2.48	12	3.54	49.00	475.00	1230	20230707	-4.15	309	20221005	281.55	1230	-4.15	20230707	329	258.36	20230105	1230	-4.15	20230707	309	281.55	20221005	2.40	N	015590	500	1184 억	5521881	N	N	350	N	N
115	20230711	150256	57	100.00	KOSPI		기계	N	N	N	N	N	1170	15	2	1.30	9482850338	8035029	81.69	1164	1215	1139	1501	809	1155	1180.19	2.33	0	-27518	1245	1200	1172	1127	1099	1186	1113	1185	346	500	760	1	1	236931544	2772	23.88	2.46	12	3.39	49.00	475.00	1230	20230707	-4.88	309	20221005	278.64	1230	-4.88	20230707	329	255.62	20230105	1230	-4.88	20230707	309	278.64	20221005	2.40	N	015590	500	1184 억	5521881	N	N	0	N	N
116	20230711	140255	57	100.00	KOSPI		기계	N	N	N	N	N	1156	1	2	0.09	8279849157	6998369	71.15	1164	1215	1139	1501	809	1155	1183.12	2.33	0	141009	1245	1200	1172	1127	1099	1186	1113	1185	346	500	760	1	1	236931544	2739	23.59	2.43	12	2.95	49.00	475.00	1230	20230707	-6.02	309	20221005	274.11	1230	-6.02	20230707	329	251.37	20230105	1230	-6.02	20230707	309	274.11	20221005	2.40	N	015590	500	1184 억	5521881	N	N	0	N	N
117	20230711	130254	57	100.00	KOSPI		기계	N	N	N	N	N	1178	23	2	1.99	7092355531	5979563	60.80	1164	1215	1139	1501	809	1155	1186.11	2.33	0	394038	1245	1200	1172	1127	1099	1186	1113	1185	346	500	760	1	1	236931544	2791	24.04	2.48	12	2.52	49.00	475.00	1230	20230707	-4.23	309	20221005	281.23	1230	-4.23	20230707	329	258.05	20230105	1230	-4.23	20230707	309	281.23	20221005	2.40	N	015590	500	1184 억	5521881	N	N	0	N	N
118	20230711	120258	57	100.00	KOSPI		기계	N	N	N	N	N	1193	38	2	3.29	6367463244	5366550	54.56	1164	1215	1139	1501	809	1155	1186.52	2.33	0	672062	1245	1200	1172	1127	1099	1186	1113	1185	346	500	760	1	1	236931544	2827	24.35	2.51	12	2.27	49.00	475.00	1230	20230707	-3.01	309	20221005	286.08	1230	-3.01	20230707	329	262.61	20230105	1230	-3.01	20230707	309	286.08	20221005	2.40	N	015590	500	1184 억	5521881	N	N	0	N	N
119	20230711	110259	57	100.00	KOSPI		기계	N	N	N	N	N	1185	30	2	2.60	3902996427	3317916	33.73	1164	1200	1139	1501	809	1155	1176.35	2.33	0	409130	1245	1200	1172	1127	1099	1186	1113	1185	346	500	760	1	1	236931544	2808	24.18	2.49	12	1.40	49.00	475.00	1230	20230707	-3.66	309	20221005	283.50	1230	-3.66	20230707	329	260.18	20230105	1230	-3.66	20230707	309	283.50	20221005	2.40	N	015590	500	1184 억	5521881	N	N	0	N	N
120	20230711	100258	57	100.00	KOSPI		기계	N	N	N	N	N	1194	39	2	3.38	2781752029	2374184	24.14	1164	1200	1139	1501	809	1155	1171.68	2.33	0	239939	1245	1200	1172	1127	1099	1186	1113	1185	346	500	760	1	1	236931544	2829	24.37	2.51	12	1.00	49.00	475.00	1230	20230707	-2.93	309	20221005	286.41	1230	-2.93	20230707	329	262.92	20230105	1230	-2.93	20230707	309	286.41	20221005	2.40	N	015590	500	1184 억	5521881	N	N	0	N	N
121	20230711	090257	57	100.00	KOSPI		기계	N	N	N	N	N	1160	5	2	0.43	164231648	140967	1.43	1164	1172	1155	1501	809	1155	1165.12	2.33	0	-89298	1245	1200	1172	1127	1099	1186	1113	1185	346	500	760	1	1	236931544	2748	23.67	2.44	12	0.06	49.00	475.00	1230	20230707	-5.69	309	20221005	275.40	1230	-5.69	20230707	329	252.58	20230105	1230	-5.69	20230707	309	275.40	20221005	2.40	N	015590	500	1184 억	5521881	N	N	0	N	N
122	20230710	160257	57	100.00	KOSPI		기계	N	N	N	N	N	1155	-13	5	-1.11	11533202138	9775216	37.90	1160	1217	1144	1518	818	1168	1179.85	2.50	0	-455378	1358	1262	1134	1038	910	1311	1087	1170	350	500	770	1	1	234071591	2704	23.57	2.43	12	4.18	49.00	475.00	1230	20230707	-6.10	309	20221005	273.79	1230	-6.10	20230707	329	251.06	20230105	1230	-6.10	20230707	309	273.79	20221005	1.97	N	015590	500	1170 억	5862014	N	N	0	N	N
123	20230710	150256	57	100.00	KOSPI		기계	N	N	N	N	N	1165	-3	5	-0.26	10784605412	9126662	35.39	1160	1217	1146	1518	818	1168	1181.66	2.50	0	-342013	1358	1262	1134	1038	910	1311	1087	1170	350	500	770	1	1	234071591	2727	23.78	2.45	12	3.90	49.00	475.00	1230	20230707	-5.28	309	20221005	277.02	1230	-5.28	20230707	329	254.10	20230105	1230	-5.28	20230707	309	277.02	20221005	1.97	N	015590	500	1170 억	5862014	N	N	0	N	N
124	20230710	140254	57	100.00	KOSPI		기계	N	N	N	N	N	1169	1	2	0.09	9723072776	8217758	31.86	1160	1217	1146	1518	818	1168	1183.18	2.50	0	-63930	1358	1262	1134	1038	910	1311	1087	1170	350	500	770	1	1	234071591	2736	23.86	2.46	12	3.51	49.00	475.00	1230	20230707	-4.96	309	20221005	278.32	1230	-4.96	20230707	329	255.32	20230105	1230	-4.96	20230707	309	278.32	20221005	1.97	N	015590	500	1170 억	5862014	N	N	0	N	N
125	20230710	130252	57	100.00	KOSPI		기계	N	N	N	N	N	1196	28	2	2.40	8610567736	7273825	28.20	1160	1217	1146	1518	818	1168	1183.78	2.50	0	35273	1358	1262	1134	1038	910	1311	1087	1170	350	500	770	1	1	234071591	2799	24.41	2.52	12	3.11	49.00	475.00	1230	20230707	-2.76	309	20221005	287.06	1230	-2.76	20230707	329	263.53	20230105	1230	-2.76	20230707	309	287.06	20221005	1.97	N	015590	500	1170 억	5862014	N	N	0	N	N
126	20230710	120257	57	100.00	KOSPI		기계	N	N	N	N	N	1185	17	2	1.46	6087780490	5171099	20.05	1160	1197	1146	1518	818	1168	1177.28	2.50	0	-94700	1358	1262	1134	1038	910	1311	1087	1170	350	500	770	1	1	234071591	2774	24.18	2.49	12	2.21	49.00	475.00	1230	20230707	-3.66	309	20221005	283.50	1230	-3.66	20230707	329	260.18	20230105	1230	-3.66	20230707	309	283.50	20221005	1.97	N	015590	500	1170 억	5862014	N	N	0	N	N
127	20230710	110258	57	100.00	KOSPI		기계	N	N	N	N	N	1187	19	2	1.63	5147944831	4380064	16.98	1160	1196	1146	1518	818	1168	1175.32	2.50	0	-217215	1358	1262	1134	1038	910	1311	1087	1170	350	500	770	1	1	234071591	2778	24.22	2.50	12	1.87	49.00	475.00	1230	20230707	-3.50	309	20221005	284.14	1230	-3.50	20230707	329	260.79	20230105	1230	-3.50	20230707	309	284.14	20221005	1.97	N	015590	500	1170 억	5862014	N	N	0	N	N
128	20230710	100257	57	100.00	KOSPI		기계	N	N	N	N	N	1170	2	2	0.17	4061898318	3457686	13.41	1160	1196	1146	1518	818	1168	1174.75	2.50	0	-441834	1358	1262	1134	1038	910	1311	1087	1170	350	500	770	1	1	234071591	2739	23.88	2.46	12	1.48	49.00	475.00	1230	20230707	-4.88	309	20221005	278.64	1230	-4.88	20230707	329	255.62	20230105	1230	-4.88	20230707	309	278.64	20221005	1.97	N	015590	500	1170 억	5862014	N	N	0	N	N
129	20230710	090254	57	100.00	KOSPI		기계	N	N	N	N	N	1165	-3	5	-0.26	432860743	373350	1.45	1160	1167	1146	1518	818	1168	1159.32	2.50	0	-109294	1358	1262	1134	1038	910	1311	1087	1170	350	500	770	1	1	234071591	2727	23.78	2.45	12	0.16	49.00	475.00	1230	20230707	-5.28	309	20221005	277.02	1230	-5.28	20230707	329	254.10	20230105	1230	-5.28	20230707	309	277.02	20221005	1.97	N	015590	500	1170 억	5862014	N	N	0	N	N
130	20230707	160253	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	1168	126	2	12.09	29587997545	25670343	439.10	1036	1230	1006	1354	730	1042	1152.60	1.74	0	2039891	1110	1076	1048	1014	986	1062	1000	1170	312	500	680	1	1	234071591	2734	23.84	2.46	12	10.97	49.00	475.00	1230	20230707	-5.04	309	20221005	277.99	1230	-5.04	20230707	329	255.02	20230105	1230	-5.04	20230707	309	277.99	20221005	1.93	N	015590	500	1170 억	4063463	N	N	184	N	N
131	20230707	150254	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	1170	128	2	12.28	28485713863	24727409	422.97	1036	1230	1006	1354	730	1042	1151.99	1.74	0	1888305	1110	1076	1048	1014	986	1062	1000	1170	312	500	680	1	1	234071591	2739	23.88	2.46	12	10.56	49.00	475.00	1230	20230707	-4.88	309	20221005	278.64	1230	-4.88	20230707	329	255.62	20230105	1230	-4.88	20230707	309	278.64	20221005	1.93	N	015590	500	1170 억	4063463	N	N	184	N	N
132	20230707	140258	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	1209	167	2	16.03	20958916297	18337267	313.66	1036	1230	1006	1354	730	1042	1142.97	1.74	0	1270195	1110	1076	1048	1014	986	1062	1000	1170	312	500	680	1	1	234071591	2830	24.67	2.55	12	7.83	49.00	475.00	1230	20230707	-1.71	309	20221005	291.26	1230	-1.71	20230707	329	267.48	20230105	1230	-1.71	20230707	309	291.26	20221005	1.93	N	015590	500	1170 억	4063463	N	N	184	N	N
133	20230707	130256	57	100.00	KOSPI		기계	N	N	N	N	N	1159	117	2	11.23	13357247986	11950730	204.42	1036	1175	1006	1354	730	1042	1117.69	1.74	0	1099673	1110	1076	1048	1014	986	1062	1000	1170	312	500	680	1	1	234071591	2713	23.65	2.44	12	5.11	49.00	475.00	1197	20230621	-3.17	309	20221005	275.08	1197	-3.17	20230621	329	252.28	20230105	1197	-3.17	20230621	309	275.08	20221005	1.93	N	015590	500	1170 억	4063463	N	N	184	N	N
134	20230707	120257	57	100.00	KOSPI		기계	N	N	N	N	N	1158	116	2	11.13	10873254313	9802023	167.67	1036	1175	1006	1354	730	1042	1109.29	1.74	0	619559	1110	1076	1048	1014	986	1062	1000	1170	312	500	680	1	1	234071591	2711	23.63	2.44	12	4.19	49.00	475.00	1197	20230621	-3.26	309	20221005	274.76	1197	-3.26	20230621	329	251.98	20230105	1197	-3.26	20230621	309	274.76	20221005	1.93	N	015590	500	1170 억	4063463	N	N	184	N	N
135	20230707	110256	57	100.00	KOSPI		기계	N	N	N	N	N	1093	51	2	4.89	4034827513	3829959	65.51	1036	1100	1006	1354	730	1042	1053.49	1.74	0	10083	1110	1076	1048	1014	986	1062	1000	1170	312	500	680	1	1	234071591	2558	22.31	2.30	12	1.64	49.00	475.00	1197	20230621	-8.69	309	20221005	253.72	1197	-8.69	20230621	329	232.22	20230105	1197	-8.69	20230621	309	253.72	20221005	1.93	N	015590	500	1170 억	4063463	N	N	184	N	N
136	20230707	100255	57	100.00	KOSPI		기계	N	N	N	N	N	1057	15	2	1.44	2288766452	2207740	37.76	1036	1071	1006	1354	730	1042	1036.70	1.74	0	-47958	1110	1076	1048	1014	986	1062	1000	1170	312	500	680	1	1	234071591	2474	21.57	2.23	12	0.94	49.00	475.00	1197	20230621	-11.70	309	20221005	242.07	1197	-11.70	20230621	329	221.28	20230105	1197	-11.70	20230621	309	242.07	20221005	1.93	N	015590	500	1170 억	4063463	N	N	184	N	N
137	20230707	090253	57	100.00	KOSPI		기계	N	N	N	N	N	1027	-15	5	-1.44	63640512	61670	1.05	1036	1036	1026	1354	730	1042	1031.93	1.74	0	-7152	1110	1076	1048	1014	986	1062	1000	1170	312	500	680	1	1	234071591	2404	20.96	2.16	12	0.03	49.00	475.00	1197	20230621	-14.20	309	20221005	232.36	1197	-14.20	20230621	329	212.16	20230105	1197	-14.20	20230621	309	232.36	20221005	1.93	N	015590	500	1170 억	4063463	N	N	184	N	N
138	20230706	160253	57	100.00	KOSPI		기계	N	N	N	N	N	1042	-26	5	-2.43	6124189801	5838343	118.98	1071	1082	1020	1388	748	1068	1048.97	1.63	0	201793	1130	1098	1079	1047	1028	1089	1038	1170	320	500	700	1	1	234071591	2439	21.27	2.19	12	2.49	49.00	475.00	1197	20230621	-12.95	309	20221005	237.22	1197	-12.95	20230621	329	216.72	20230105	1197	-12.95	20230621	309	237.22	20221005	1.94	N	015590	500	1170 억	3824170	N	N	184	N	N
139	20230706	150255	57	100.00	KOSPI		기계	N	N	N	N	N	1043	-25	5	-2.34	5987104794	5706537	116.30	1071	1082	1020	1388	748	1068	1049.17	1.63	0	176906	1130	1098	1079	1047	1028	1089	1038	1170	320	500	700	1	1	234071591	2441	21.29	2.20	12	2.44	49.00	475.00	1197	20230621	-12.87	309	20221005	237.54	1197	-12.87	20230621	329	217.02	20230105	1197	-12.87	20230621	309	237.54	20221005	1.94	N	015590	500	1170 억	3824170	N	N	0	N	N
140	20230706	140253	57	100.00	KOSPI		기계	N	N	N	N	N	1035	-33	5	-3.09	5105225593	4858525	99.01	1071	1082	1020	1388	748	1068	1050.78	1.63	0	119630	1130	1098	1079	1047	1028	1089	1038	1170	320	500	700	1	1	234071591	2423	21.12	2.18	12	2.08	49.00	475.00	1197	20230621	-13.53	309	20221005	234.95	1197	-13.53	20230621	329	214.59	20230105	1197	-13.53	20230621	309	234.95	20221005	1.94	N	015590	500	1170 억	3824170	N	N	0	N	N
141	20230706	130253	57	100.00	KOSPI		기계	N	N	N	N	N	1043	-25	5	-2.34	4318788656	4098084	83.52	1071	1082	1035	1388	748	1068	1053.86	1.63	0	7238	1130	1098	1079	1047	1028	1089	1038	1170	320	500	700	1	1	234071591	2441	21.29	2.20	12	1.75	49.00	475.00	1197	20230621	-12.87	309	20221005	237.54	1197	-12.87	20230621	329	217.02	20230105	1197	-12.87	20230621	309	237.54	20221005	1.94	N	015590	500	1170 억	3824170	N	N	0	N	N
142	20230706	120254	57	100.00	KOSPI		기계	N	N	N	N	N	1041	-27	5	-2.53	3137131608	2966844	60.46	1071	1082	1038	1388	748	1068	1057.40	1.63	0	-80626	1130	1098	1079	1047	1028	1089	1038	1170	320	500	700	1	1	234071591	2437	21.24	2.19	12	1.27	49.00	475.00	1197	20230621	-13.03	309	20221005	236.89	1197	-13.03	20230621	329	216.41	20230105	1197	-13.03	20230621	309	236.89	20221005	1.94	N	015590	500	1170 억	3824170	N	N	0	N	N
143	20230706	110256	57	100.00	KOSPI		기계	N	N	N	N	N	1053	-15	5	-1.40	2271799123	2137476	43.56	1071	1082	1041	1388	748	1068	1062.84	1.63	0	-65421	1130	1098	1079	1047	1028	1089	1038	1170	320	500	700	1	1	234071591	2465	21.49	2.22	12	0.91	49.00	475.00	1197	20230621	-12.03	309	20221005	240.78	1197	-12.03	20230621	329	220.06	20230105	1197	-12.03	20230621	309	240.78	20221005	1.94	N	015590	500	1170 억	3824170	N	N	0	N	N
144	20230706	100253	57	100.00	KOSPI		기계	N	N	N	N	N	1045	-23	5	-2.15	1354337833	1269243	25.87	1071	1082	1045	1388	748	1068	1067.04	1.63	0	-96522	1130	1098	1079	1047	1028	1089	1038	1170	320	500	700	1	1	234071591	2446	21.33	2.20	12	0.54	49.00	475.00	1197	20230621	-12.70	309	20221005	238.19	1197	-12.70	20230621	329	217.63	20230105	1197	-12.70	20230621	309	238.19	20221005	1.94	N	015590	500	1170 억	3824170	N	N	0	N	N
145	20230706	090253	57	100.00	KOSPI		기계	N	N	N	N	N	1076	8	2	0.75	41980941	39074	0.80	1071	1078	1070	1388	748	1068	1074.40	1.63	0	-24003	1130	1098	1079	1047	1028	1089	1038	1170	320	500	700	1	1	234071591	2519	21.96	2.27	12	0.02	49.00	475.00	1197	20230621	-10.11	309	20221005	248.22	1197	-10.11	20230621	329	227.05	20230105	1197	-10.11	20230621	309	248.22	20221005	1.94	N	015590	500	1170 억	3824170	N	N	0	N	N
146	20230705	160254	57	100.00	KOSPI		기계	N	N	N	N	N	1068	-38	5	-3.44	5255024998	4876611	167.02	1111	1111	1060	1437	775	1106	1077.60	1.55	0	455105	1133	1119	1108	1094	1083	1114	1089	1170	331	500	720	1	1	234071591	2500	21.80	2.25	12	2.08	49.00	475.00	1197	20230621	-10.78	309	20221005	245.63	1197	-10.78	20230621	329	224.62	20230105	1197	-10.78	20230621	309	245.63	20221005	1.87	N	015590	500	1170 억	3632315	N	N	0	N	N
147	20230705	150252	57	100.00	KOSPI		기계	N	N	N	N	N	1068	-38	5	-3.44	5039583874	4674463	160.09	1111	1111	1060	1437	775	1106	1078.11	1.55	0	457174	1133	1119	1108	1094	1083	1114	1089	1170	331	500	720	1	1	234071591	2500	21.80	2.25	12	2.00	49.00	475.00	1197	20230621	-10.78	309	20221005	245.63	1197	-10.78	20230621	329	224.62	20230105	1197	-10.78	20230621	309	245.63	20221005	1.87	N	015590	500	1170 억	3632315	N	N	0	N	N
148	20230705	140250	57	100.00	KOSPI		기계	N	N	N	N	N	1071	-35	5	-3.16	4455355308	4128065	141.38	1111	1111	1060	1437	775	1106	1079.28	1.55	0	455136	1133	1119	1108	1094	1083	1114	1089	1170	331	500	720	1	1	234071591	2507	21.86	2.25	12	1.76	49.00	475.00	1197	20230621	-10.53	309	20221005	246.60	1197	-10.53	20230621	329	225.53	20230105	1197	-10.53	20230621	309	246.60	20221005	1.87	N	015590	500	1170 억	3632315	N	N	0	N	N
149	20230705	130250	57	100.00	KOSPI		기계	N	N	N	N	N	1084	-22	5	-1.99	3670775559	3397008	116.34	1111	1111	1060	1437	775	1106	1080.59	1.55	0	354741	1133	1119	1108	1094	1083	1114	1089	1170	331	500	720	1	1	234071591	2537	22.12	2.28	12	1.45	49.00	475.00	1197	20230621	-9.44	309	20221005	250.81	1197	-9.44	20230621	329	229.48	20230105	1197	-9.44	20230621	309	250.81	20221005	1.87	N	015590	500	1170 억	3632315	N	N	0	N	N
150	20230705	120250	57	100.00	KOSPI		기계	N	N	N	N	N	1087	-19	5	-1.72	3260396632	3017688	103.35	1111	1111	1060	1437	775	1106	1080.43	1.55	0	210983	1133	1119	1108	1094	1083	1114	1089	1170	331	500	720	1	1	234071591	2544	22.18	2.29	12	1.29	49.00	475.00	1197	20230621	-9.19	309	20221005	251.78	1197	-9.19	20230621	329	230.40	20230105	1197	-9.19	20230621	309	251.78	20221005	1.87	N	015590	500	1170 억	3632315	N	N	0	N	N
151	20230705	110252	57	100.00	KOSPI		기계	N	N	N	N	N	1085	-21	5	-1.90	2740562983	2537428	86.90	1111	1111	1060	1437	775	1106	1080.06	1.55	0	93324	1133	1119	1108	1094	1083	1114	1089	1170	331	500	720	1	1	234071591	2540	22.14	2.28	12	1.08	49.00	475.00	1197	20230621	-9.36	309	20221005	251.13	1197	-9.36	20230621	329	229.79	20230105	1197	-9.36	20230621	309	251.13	20221005	1.87	N	015590	500	1170 억	3632315	N	N	0	N	N
152	20230705	100251	57	100.00	KOSPI		기계	N	N	N	N	N	1090	-16	5	-1.45	2240931074	2080273	71.25	1111	1111	1060	1437	775	1106	1077.23	1.55	0	57794	1133	1119	1108	1094	1083	1114	1089	1170	331	500	720	1	1	234071591	2551	22.24	2.29	12	0.89	49.00	475.00	1197	20230621	-8.94	309	20221005	252.75	1197	-8.94	20230621	329	231.31	20230105	1197	-8.94	20230621	309	252.75	20221005	1.87	N	015590	500	1170 억	3632315	N	N	0	N	N
153	20230705	090250	57	100.00	KOSPI		기계	N	N	N	N	N	1101	-5	5	-0.45	92896073	84027	2.88	1111	1111	1100	1437	775	1106	1105.55	1.55	0	-31544	1133	1119	1108	1094	1083	1114	1089	1170	331	500	720	1	1	234071591	2577	22.47	2.32	12	0.04	49.00	475.00	1197	20230621	-8.02	309	20221005	256.31	1197	-8.02	20230621	329	234.65	20230105	1197	-8.02	20230621	309	256.31	20221005	1.87	N	015590	500	1170 억	3632315	N	N	0	N	N
154	20230704	160250	57	100.00	KOSPI		기계	N	N	N	N	N	1106	2	2	0.18	3222696402	2912624	89.65	1113	1122	1097	1435	773	1104	1106.46	1.49	0	122252	1148	1126	1113	1091	1078	1119	1084	1170	331	500	720	1	1	234071591	2589	22.57	2.33	12	1.24	49.00	475.00	1197	20230621	-7.60	309	20221005	257.93	1197	-7.60	20230621	329	236.17	20230105	1197	-7.60	20230621	309	257.93	20221005	1.76	N	015590	500	1170 억	3492056	N	N	7	N	N
155	20230704	150248	57	100.00	KOSPI		기계	N	N	N	N	N	1105	1	2	0.09	3079384024	2782492	85.65	1113	1122	1097	1435	773	1104	1106.70	1.49	0	93913	1148	1126	1113	1091	1078	1119	1084	1170	331	500	720	1	1	234071591	2586	22.55	2.33	12	1.19	49.00	475.00	1197	20230621	-7.69	309	20221005	257.61	1197	-7.69	20230621	329	235.87	20230105	1197	-7.69	20230621	309	257.61	20221005	1.76	N	015590	500	1170 억	3492056	N	N	7	N	N
156	20230704	140250	57	100.00	KOSPI		기계	N	N	N	N	N	1102	-2	5	-0.18	2912385192	2631198	80.99	1113	1122	1097	1435	773	1104	1106.87	1.49	0	126408	1148	1126	1113	1091	1078	1119	1084	1170	331	500	720	1	1	234071591	2579	22.49	2.32	12	1.12	49.00	475.00	1197	20230621	-7.94	309	20221005	256.63	1197	-7.94	20230621	329	234.95	20230105	1197	-7.94	20230621	309	256.63	20221005	1.76	N	015590	500	1170 억	3492056	N	N	7	N	N
157	20230704	130247	57	100.00	KOSPI		기계	N	N	N	N	N	1104	0	3	0.00	2319226225	2092869	64.42	1113	1122	1097	1435	773	1104	1108.16	1.49	0	256670	1148	1126	1113	1091	1078	1119	1084	1170	331	500	720	1	1	234071591	2584	22.53	2.32	12	0.89	49.00	475.00	1197	20230621	-7.77	309	20221005	257.28	1197	-7.77	20230621	329	235.56	20230105	1197	-7.77	20230621	309	257.28	20221005	1.76	N	015590	500	1170 억	3492056	N	N	7	N	N
158	20230704	120249	57	100.00	KOSPI		기계	N	N	N	N	N	1105	1	2	0.09	1996255601	1800127	55.41	1113	1122	1097	1435	773	1104	1108.95	1.49	0	324449	1148	1126	1113	1091	1078	1119	1084	1170	331	500	720	1	1	234071591	2586	22.55	2.33	12	0.77	49.00	475.00	1197	20230621	-7.69	309	20221005	257.61	1197	-7.69	20230621	329	235.87	20230105	1197	-7.69	20230621	309	257.61	20221005	1.76	N	015590	500	1170 억	3492056	N	N	7	N	N
159	20230704	110246	57	100.00	KOSPI		기계	N	N	N	N	N	1106	2	2	0.18	1450760363	1306728	40.22	1113	1122	1097	1435	773	1104	1110.22	1.49	0	101447	1148	1126	1113	1091	1078	1119	1084	1170	331	500	720	1	1	234071591	2589	22.57	2.33	12	0.56	49.00	475.00	1197	20230621	-7.60	309	20221005	257.93	1197	-7.60	20230621	329	236.17	20230105	1197	-7.60	20230621	309	257.93	20221005	1.76	N	015590	500	1170 억	3492056	N	N	7	N	N
160	20230704	100246	57	100.00	KOSPI		기계	N	N	N	N	N	1114	10	2	0.91	1011471790	910804	28.04	1113	1122	1097	1435	773	1104	1110.53	1.49	0	30506	1148	1126	1113	1091	1078	1119	1084	1170	331	500	720	1	1	234071591	2608	22.73	2.35	12	0.39	49.00	475.00	1197	20230621	-6.93	309	20221005	260.52	1197	-6.93	20230621	329	238.60	20230105	1197	-6.93	20230621	309	260.52	20221005	1.76	N	015590	500	1170 억	3492056	N	N	7	N	N
161	20230704	090246	57	100.00	KOSPI		기계	N	N	N	N	N	1115	11	2	1.00	72823732	65392	2.01	1113	1115	1105	1435	773	1104	1113.65	1.49	0	-9391	1148	1126	1113	1091	1078	1119	1084	1170	331	500	720	1	1	234071591	2610	22.76	2.35	12	0.03	49.00	475.00	1197	20230621	-6.85	309	20221005	260.84	1197	-6.85	20230621	329	238.91	20230105	1197	-6.85	20230621	309	260.84	20221005	1.76	N	015590	500	1170 억	3492056	N	N	7	N	N
162	20230703	160244	57	100.00	KOSPI		기계	N	N	N	N	N	1104	-16	5	-1.43	3591105094	3225114	29.02	1121	1135	1100	1456	784	1120	1113.51	1.78	0	-664918	1206	1162	1111	1067	1016	1185	1090	1170	336	500	730	1	1	234071591	2584	22.53	2.32	12	1.38	49.00	475.00	1197	20230621	-7.77	309	20221005	257.28	1197	-7.77	20230621	329	235.56	20230105	1197	-7.77	20230621	309	257.28	20221005	1.84	N	015590	500	1170 억	4157138	N	N	7	N	N
163	20230703	150246	57	100.00	KOSPI		기계	N	N	N	N	N	1106	-14	5	-1.25	3470274740	3115844	28.04	1121	1135	1100	1456	784	1120	1113.75	1.78	0	-662699	1206	1162	1111	1067	1016	1185	1090	1170	336	500	730	1	1	234071591	2589	22.57	2.33	12	1.33	49.00	475.00	1197	20230621	-7.60	309	20221005	257.93	1197	-7.60	20230621	329	236.17	20230105	1197	-7.60	20230621	309	257.93	20221005	1.84	N	015590	500	1170 억	4157138	N	N	0	N	N
164	20230703	140246	57	100.00	KOSPI		기계	N	N	N	N	N	1111	-9	5	-0.80	3115633560	2795089	25.15	1121	1135	1100	1456	784	1120	1114.68	1.78	0	-612940	1206	1162	1111	1067	1016	1185	1090	1170	336	500	730	1	1	234071591	2601	22.67	2.34	12	1.19	49.00	475.00	1197	20230621	-7.18	309	20221005	259.55	1197	-7.18	20230621	329	237.69	20230105	1197	-7.18	20230621	309	259.55	20221005	1.84	N	015590	500	1170 억	4157138	N	N	0	N	N
165	20230703	130245	57	100.00	KOSPI		기계	N	N	N	N	N	1108	-12	5	-1.07	2592470751	2322739	20.90	1121	1135	1103	1456	784	1120	1116.13	1.78	0	-539072	1206	1162	1111	1067	1016	1185	1090	1170	336	500	730	1	1	234071591	2594	22.61	2.33	12	0.99	49.00	475.00	1197	20230621	-7.44	309	20221005	258.58	1197	-7.44	20230621	329	236.78	20230105	1197	-7.44	20230621	309	258.58	20221005	1.84	N	015590	500	1170 억	4157138	N	N	0	N	N
166	20230703	120245	57	100.00	KOSPI		기계	N	N	N	N	N	1118	-2	5	-0.18	2151823097	1925089	17.32	1121	1135	1106	1456	784	1120	1117.78	1.78	0	-439403	1206	1162	1111	1067	1016	1185	1090	1170	336	500	730	1	1	234071591	2617	22.82	2.35	12	0.82	49.00	475.00	1197	20230621	-6.60	309	20221005	261.81	1197	-6.60	20230621	329	239.82	20230105	1197	-6.60	20230621	309	261.81	20221005	1.84	N	015590	500	1170 억	4157138	N	N	0	N	N
167	20230703	110246	57	100.00	KOSPI		기계	N	N	N	N	N	1119	-1	5	-0.09	1558117039	1392536	12.53	1121	1135	1106	1456	784	1120	1118.91	1.78	0	-280168	1206	1162	1111	1067	1016	1185	1090	1170	336	500	730	1	1	234071591	2619	22.84	2.36	12	0.59	49.00	475.00	1197	20230621	-6.52	309	20221005	262.14	1197	-6.52	20230621	329	240.12	20230105	1197	-6.52	20230621	309	262.14	20221005	1.84	N	015590	500	1170 억	4157138	N	N	0	N	N
168	20230703	100242	57	100.00	KOSPI		기계	N	N	N	N	N	1115	-5	5	-0.45	1042216502	932655	8.39	1121	1135	1106	1456	784	1120	1117.47	1.78	0	-287070	1206	1162	1111	1067	1016	1185	1090	1170	336	500	730	1	1	234071591	2610	22.76	2.35	12	0.40	49.00	475.00	1197	20230621	-6.85	309	20221005	260.84	1197	-6.85	20230621	329	238.91	20230105	1197	-6.85	20230621	309	260.84	20221005	1.84	N	015590	500	1170 억	4157138	N	N	0	N	N
169	20230703	090242	57	100.00	KOSPI		기계	N	N	N	N	N	1130	10	2	0.89	83498471	74154	0.67	1121	1135	1121	1456	784	1120	1126.03	1.78	0	1162	1206	1162	1111	1067	1016	1185	1090	1170	336	500	730	1	1	234071591	2645	23.06	2.38	12	0.03	49.00	475.00	1197	20230621	-5.60	309	20221005	265.70	1197	-5.60	20230621	329	243.47	20230105	1197	-5.60	20230621	309	265.70	20221005	1.84	N	015590	500	1170 억	4157138	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History