KissMeData/002900/price/prices-20230701.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6570	100	2	1.55	1277263390	195221	71.49	6470	6650	6460	8410	4530	6470	6542.43	5.23	0	-29731	6696	6582	6436	6322	6176	6640	6380	1126	1940	2500	4780	10	1	45050956	2960	3.02	0.86	12	0.43	2179.00	7677.00	10145	20221228	-35.24	6140	20230726	7.00	10027	-34.48	20230102	6140	7.00	20230726	13580	-51.62	20230525	1930	240.41	20221013	3.99	N	002900	2500	1126 억	2356014	N	N	391	N	N
3	20230731	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6560	90	2	1.39	1206239780	184398	67.52	6470	6650	6460	8410	4530	6470	6541.50	5.23	0	-26236	6696	6582	6436	6322	6176	6640	6380	1126	1940	2500	4780	10	1	45050956	2955	3.01	0.85	12	0.41	2179.00	7677.00	10145	20221228	-35.34	6140	20230726	6.84	10027	-34.58	20230102	6140	6.84	20230726	13580	-51.69	20230525	1930	239.90	20221013	3.99	N	002900	2500	1126 억	2356014	N	N	20	N	N
4	20230731	140139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6540	70	2	1.08	1072838080	164046	60.07	6470	6650	6460	8410	4530	6470	6539.86	5.23	0	-19699	6696	6582	6436	6322	6176	6640	6380	1126	1940	2500	4780	10	1	45050956	2946	3.00	0.85	12	0.36	2179.00	7677.00	10145	20221228	-35.53	6140	20230726	6.51	10027	-34.78	20230102	6140	6.51	20230726	13580	-51.84	20230525	1930	238.86	20221013	3.99	N	002900	2500	1126 억	2356014	N	N	20	N	N
5	20230731	130138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6530	60	2	0.93	958511530	146538	53.66	6470	6650	6460	8410	4530	6470	6541.04	5.23	0	-14033	6696	6582	6436	6322	6176	6640	6380	1126	1940	2500	4780	10	1	45050956	2942	3.00	0.85	12	0.33	2179.00	7677.00	10145	20221228	-35.63	6140	20230726	6.35	10027	-34.88	20230102	6140	6.35	20230726	13580	-51.91	20230525	1930	238.34	20221013	3.99	N	002900	2500	1126 억	2356014	N	N	20	N	N
6	20230731	120140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6560	90	2	1.39	828148790	126600	46.36	6470	6650	6460	8410	4530	6470	6541.46	5.23	0	-8125	6696	6582	6436	6322	6176	6640	6380	1126	1940	2500	4780	10	1	45050956	2955	3.01	0.85	12	0.28	2179.00	7677.00	10145	20221228	-35.34	6140	20230726	6.84	10027	-34.58	20230102	6140	6.84	20230726	13580	-51.69	20230525	1930	239.90	20221013	3.99	N	002900	2500	1126 억	2356014	N	N	20	N	N
7	20230731	110140	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6560	90	2	1.39	752393050	115066	42.14	6470	6650	6460	8410	4530	6470	6538.80	5.23	0	-7989	6696	6582	6436	6322	6176	6640	6380	1126	1940	2500	4780	10	1	45050956	2955	3.01	0.85	12	0.26	2179.00	7677.00	10145	20221228	-35.34	6140	20230726	6.84	10027	-34.58	20230102	6140	6.84	20230726	13580	-51.69	20230525	1930	239.90	20221013	3.99	N	002900	2500	1126 억	2356014	N	N	20	N	N
8	20230731	100139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6590	120	2	1.85	479971720	73750	27.01	6470	6600	6460	8410	4530	6470	6508.09	5.23	0	-3398	6696	6582	6436	6322	6176	6640	6380	1126	1940	2500	4780	10	1	45050956	2969	3.02	0.86	12	0.16	2179.00	7677.00	10145	20221228	-35.04	6140	20230726	7.33	10027	-34.28	20230102	6140	7.33	20230726	13580	-51.47	20230525	1930	241.45	20221013	3.99	N	002900	2500	1126 억	2356014	N	N	20	N	N
9	20230731	090138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6500	30	2	0.46	69475140	10738	3.93	6470	6500	6470	8410	4530	6470	6470.03	5.23	0	1749	6696	6582	6436	6322	6176	6640	6380	1126	1940	2500	4780	10	1	45050956	2928	2.98	0.85	12	0.02	2179.00	7677.00	10145	20221228	-35.93	6140	20230726	5.86	10027	-35.18	20230102	6140	5.86	20230726	13580	-52.14	20230525	1930	236.79	20221013	3.99	N	002900	2500	1126 억	2356014	N	N	20	N	N
10	20230728	160139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6470	190	2	3.03	1750783420	271525	82.62	6290	6550	6290	8160	4400	6280	6447.96	5.23	0	-1993	6540	6410	6310	6180	6080	6475	6245	1126	1880	2500	4640	10	1	45050956	2915	2.97	0.84	12	0.60	2179.00	7677.00	10145	20221228	-36.22	6140	20230726	5.37	10027	-35.47	20230102	6140	5.37	20230726	13580	-52.36	20230525	1930	235.23	20221013	4.07	N	002900	2500	1126 억	2356122	N	N	20	N	N
11	20230728	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6430	150	2	2.39	1597057520	247640	75.35	6290	6550	6290	8160	4400	6280	6449.11	5.23	0	-712	6540	6410	6310	6180	6080	6475	6245	1126	1880	2500	4640	10	1	45050956	2897	2.95	0.84	12	0.55	2179.00	7677.00	10145	20221228	-36.62	6140	20230726	4.72	10027	-35.87	20230102	6140	4.72	20230726	13580	-52.65	20230525	1930	233.16	20221013	4.07	N	002900	2500	1126 억	2356122	N	N	0	N	N
12	20230728	140138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6470	190	2	3.03	1450232480	224877	68.42	6290	6550	6290	8160	4400	6280	6449.00	5.23	0	11378	6540	6410	6310	6180	6080	6475	6245	1126	1880	2500	4640	10	1	45050956	2915	2.97	0.84	12	0.50	2179.00	7677.00	10145	20221228	-36.22	6140	20230726	5.37	10027	-35.47	20230102	6140	5.37	20230726	13580	-52.36	20230525	1930	235.23	20221013	4.07	N	002900	2500	1126 억	2356122	N	N	0	N	N
13	20230728	130137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6480	200	2	3.18	1357013570	210444	64.03	6290	6550	6290	8160	4400	6280	6448.34	5.23	0	14761	6540	6410	6310	6180	6080	6475	6245	1126	1880	2500	4640	10	1	45050956	2919	2.97	0.84	12	0.47	2179.00	7677.00	10145	20221228	-36.13	6140	20230726	5.54	10027	-35.37	20230102	6140	5.54	20230726	13580	-52.28	20230525	1930	235.75	20221013	4.07	N	002900	2500	1126 억	2356122	N	N	0	N	N
14	20230728	120138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6510	230	2	3.66	1280195860	198580	60.42	6290	6550	6290	8160	4400	6280	6446.75	5.23	0	13549	6540	6410	6310	6180	6080	6475	6245	1126	1880	2500	4640	10	1	45050956	2933	2.99	0.85	12	0.44	2179.00	7677.00	10145	20221228	-35.83	6140	20230726	6.03	10027	-35.08	20230102	6140	6.03	20230726	13580	-52.06	20230525	1930	237.31	20221013	4.07	N	002900	2500	1126 억	2356122	N	N	0	N	N
15	20230728	110138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6440	160	2	2.55	1112867780	172770	52.57	6290	6550	6290	8160	4400	6280	6441.33	5.23	0	4005	6540	6410	6310	6180	6080	6475	6245	1126	1880	2500	4640	10	1	45050956	2901	2.96	0.84	12	0.38	2179.00	7677.00	10145	20221228	-36.52	6140	20230726	4.89	10027	-35.77	20230102	6140	4.89	20230726	13580	-52.58	20230525	1930	233.68	20221013	4.07	N	002900	2500	1126 억	2356122	N	N	0	N	N
16	20230728	100137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6390	110	2	1.75	773248480	119902	36.48	6290	6550	6290	8160	4400	6280	6449.00	5.23	0	-18053	6540	6410	6310	6180	6080	6475	6245	1126	1880	2500	4640	10	1	45050956	2879	2.93	0.83	12	0.27	2179.00	7677.00	10145	20221228	-37.01	6140	20230726	4.07	10027	-36.27	20230102	6140	4.07	20230726	13580	-52.95	20230525	1930	231.09	20221013	4.07	N	002900	2500	1126 억	2356122	N	N	0	N	N
17	20230728	090138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6370	90	2	1.43	30291620	4794	1.46	6290	6390	6290	8160	4400	6280	6318.65	5.23	0	370	6540	6410	6310	6180	6080	6475	6245	1126	1880	2500	4640	10	1	45050956	2870	2.92	0.83	12	0.01	2179.00	7677.00	10145	20221228	-37.21	6140	20230726	3.75	10027	-36.47	20230102	6140	3.75	20230726	13580	-53.09	20230525	1930	230.05	20221013	4.07	N	002900	2500	1126 억	2356122	N	N	0	N	N
18	20230727	160138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6280	0	3	0.00	2058713810	324991	47.67	6210	6440	6210	8160	4400	6280	6334.99	5.11	94502	50185	6706	6492	6316	6102	5926	6405	6015	1126	1880	2500	4640	10	1	45050956	2829	2.88	0.82	12	0.72	2179.00	7677.00	10145	20221228	-38.10	6140	20230726	2.28	10027	-37.37	20230102	6140	2.28	20230726	13580	-53.76	20230525	1930	225.39	20221013	4.06	N	002900	2500	1126 억	2301458	N	N	2	N	N
19	20230727	150137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6280	0	3	0.00	1752257950	276078	40.49	6210	6440	6210	8160	4400	6280	6346.97	5.11	94502	47423	6706	6492	6316	6102	5926	6405	6015	1126	1880	2500	4640	10	1	45050956	2829	2.88	0.82	12	0.61	2179.00	7677.00	10145	20221228	-38.10	6140	20230726	2.28	10027	-37.37	20230102	6140	2.28	20230726	13580	-53.76	20230525	1930	225.39	20221013	4.06	N	002900	2500	1126 억	2301458	N	N	2	N	N
20	20230727	140137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6340	60	2	0.96	1493613430	235027	34.47	6210	6440	6210	8160	4400	6280	6355.07	5.11	94502	50214	6706	6492	6316	6102	5926	6405	6015	1126	1880	2500	4640	10	1	45050956	2856	2.91	0.83	12	0.52	2179.00	7677.00	10145	20221228	-37.51	6140	20230726	3.26	10027	-36.77	20230102	6140	3.26	20230726	13580	-53.31	20230525	1930	228.50	20221013	4.06	N	002900	2500	1126 억	2301458	N	N	2	N	N
21	20230727	130139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6330	50	2	0.80	1323962920	208268	30.55	6210	6440	6210	8160	4400	6280	6357.02	5.11	94502	47100	6706	6492	6316	6102	5926	6405	6015	1126	1880	2500	4640	10	1	45050956	2852	2.91	0.82	12	0.46	2179.00	7677.00	10145	20221228	-37.60	6140	20230726	3.09	10027	-36.87	20230102	6140	3.09	20230726	13580	-53.39	20230525	1930	227.98	20221013	4.06	N	002900	2500	1126 억	2301458	N	N	2	N	N
22	20230727	120139	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6370	90	2	1.43	984614900	154513	22.66	6210	6440	6210	8160	4400	6280	6372.38	5.11	94502	37856	6706	6492	6316	6102	5926	6405	6015	1126	1880	2500	4640	10	1	45050956	2870	2.92	0.83	12	0.34	2179.00	7677.00	10145	20221228	-37.21	6140	20230726	3.75	10027	-36.47	20230102	6140	3.75	20230726	13580	-53.09	20230525	1930	230.05	20221013	4.06	N	002900	2500	1126 억	2301458	N	N	2	N	N
23	20230727	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6410	130	2	2.07	675920740	106084	15.56	6210	6440	6210	8160	4400	6280	6371.56	5.11	94502	20737	6706	6492	6316	6102	5926	6405	6015	1126	1880	2500	4640	10	1	45050956	2888	2.94	0.83	12	0.24	2179.00	7677.00	10145	20221228	-36.82	6140	20230726	4.40	10027	-36.07	20230102	6140	4.40	20230726	13580	-52.80	20230525	1930	232.12	20221013	4.06	N	002900	2500	1126 억	2301458	N	N	2	N	N
24	20230727	100138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6370	90	2	1.43	419506210	66037	9.69	6210	6420	6210	8160	4400	6280	6352.59	5.11	94502	10687	6706	6492	6316	6102	5926	6405	6015	1126	1880	2500	4640	10	1	45050956	2870	2.92	0.83	12	0.15	2179.00	7677.00	10145	20221228	-37.21	6140	20230726	3.75	10027	-36.47	20230102	6140	3.75	20230726	13580	-53.09	20230525	1930	230.05	20221013	4.06	N	002900	2500	1126 억	2301458	N	N	2	N	N
25	20230727	090138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6300	20	2	0.32	28248110	4537	0.67	6210	6300	6210	8160	4400	6280	6226.16	5.11	94502	948	6706	6492	6316	6102	5926	6405	6015	1126	1880	2500	4640	10	1	45050956	2838	2.89	0.82	12	0.01	2179.00	7677.00	10145	20221228	-37.90	6140	20230726	2.61	10027	-37.17	20230102	6140	2.61	20230726	13580	-53.61	20230525	1930	226.42	20221013	4.06	N	002900	2500	1126 억	2301458	N	N	2	N	N
26	20230726	160137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6280	-260	5	-3.98	4263252710	678859	169.06	6520	6530	6140	8500	4580	6540	6279.93	4.90	0	92284	6780	6660	6580	6460	6380	6620	6420	1126	1960	2500	4830	10	1	45050956	2829	2.88	0.82	12	1.51	2179.00	7677.00	10145	20221228	-38.10	6140	20230726	2.28	10027	-37.37	20230102	6140	2.28	20230726	13580	-53.76	20230525	1930	225.39	20221013	4.10	N	002900	2500	1126 억	2206956	N	N	2	N	N
27	20230726	150138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6260	-280	5	-4.28	3980537810	633820	157.84	6520	6530	6140	8500	4580	6540	6280.13	4.90	0	88545	6780	6660	6580	6460	6380	6620	6420	1126	1960	2500	4830	10	1	45050956	2820	2.87	0.82	12	1.41	2179.00	7677.00	10145	20221228	-38.29	6140	20230726	1.95	10027	-37.57	20230102	6140	1.95	20230726	13580	-53.90	20230525	1930	224.35	20221013	4.10	N	002900	2500	1126 억	2206956	N	N	0	N	N
28	20230726	140138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6200	-340	5	-5.20	3624727250	576774	143.63	6520	6530	6140	8500	4580	6540	6284.37	4.90	0	70343	6780	6660	6580	6460	6380	6620	6420	1126	1960	2500	4830	10	1	45050956	2793	2.85	0.81	12	1.28	2179.00	7677.00	10145	20221228	-38.89	6140	20230726	0.98	10027	-38.17	20230102	6140	0.98	20230726	13580	-54.34	20230525	1930	221.24	20221013	4.10	N	002900	2500	1126 억	2206956	N	N	0	N	N
29	20230726	130137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6200	-340	5	-5.20	2942597390	466489	116.17	6520	6530	6140	8500	4580	6540	6307.84	4.90	0	62670	6780	6660	6580	6460	6380	6620	6420	1126	1960	2500	4830	10	1	45050956	2793	2.85	0.81	12	1.04	2179.00	7677.00	10145	20221228	-38.89	6140	20230726	0.98	10027	-38.17	20230102	6140	0.98	20230726	13580	-54.34	20230525	1930	221.24	20221013	4.10	N	002900	2500	1126 억	2206956	N	N	0	N	N
30	20230726	120138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6260	-280	5	-4.28	2407201450	380152	94.67	6520	6530	6160	8500	4580	6540	6332.07	4.90	0	73327	6780	6660	6580	6460	6380	6620	6420	1126	1960	2500	4830	10	1	45050956	2820	2.87	0.82	12	0.84	2179.00	7677.00	10145	20221228	-38.29	6160	20230726	1.62	10027	-37.57	20230102	6160	1.62	20230726	13580	-53.90	20230525	1930	224.35	20221013	4.10	N	002900	2500	1126 억	2206956	N	N	0	N	N
31	20230726	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6280	-260	5	-3.98	2078891010	327749	81.62	6520	6530	6160	8500	4580	6540	6342.79	4.90	0	61259	6780	6660	6580	6460	6380	6620	6420	1126	1960	2500	4830	10	1	45050956	2829	2.88	0.82	12	0.73	2179.00	7677.00	10145	20221228	-38.10	6160	20230726	1.95	10027	-37.37	20230102	6160	1.95	20230726	13580	-53.76	20230525	1930	225.39	20221013	4.10	N	002900	2500	1126 억	2206956	N	N	0	N	N
32	20230726	100137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6370	-170	5	-2.60	1093251960	170822	42.54	6520	6530	6340	8500	4580	6540	6399.74	4.90	0	38915	6780	6660	6580	6460	6380	6620	6420	1126	1960	2500	4830	10	1	45050956	2870	2.92	0.83	12	0.38	2179.00	7677.00	10145	20221228	-37.21	6340	20230726	0.47	10027	-36.47	20230102	6340	0.47	20230726	13580	-53.09	20230525	1930	230.05	20221013	4.10	N	002900	2500	1126 억	2206956	N	N	0	N	N
33	20230726	090138	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6520	-20	5	-0.31	22139440	3393	0.84	6520	6530	6520	8500	4580	6540	6523.84	4.90	0	703	6780	6660	6580	6460	6380	6620	6420	1126	1960	2500	4830	10	1	45050956	2937	2.99	0.85	12	0.01	2179.00	7677.00	10145	20221228	-35.73	6500	20230725	0.31	10027	-34.98	20230102	6500	0.31	20230725	13580	-51.99	20230525	1930	237.82	20221013	4.10	N	002900	2500	1126 억	2206956	N	N	0	N	N
34	20230725	160137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6540	-60	5	-0.91	2555572050	387056	85.99	6610	6700	6500	8580	4620	6600	6602.69	4.72	0	78623	6900	6750	6660	6510	6420	6705	6465	1126	1980	2500	4880	10	1	45050956	2946	3.00	0.85	12	0.86	2179.00	7677.00	10145	20221228	-35.53	6500	20230725	0.62	10027	-34.78	20230102	6500	0.62	20230725	13580	-51.84	20230525	1930	238.86	20221013	4.06	N	002900	2500	1126 억	2128605	N	N	0	N	N
35	20230725	150136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6570	-30	5	-0.45	2355804730	356506	79.20	6610	6700	6500	8580	4620	6600	6608.04	4.72	0	62641	6900	6750	6660	6510	6420	6705	6465	1126	1980	2500	4880	10	1	45050956	2960	3.02	0.86	12	0.79	2179.00	7677.00	10145	20221228	-35.24	6500	20230725	1.08	10027	-34.48	20230102	6500	1.08	20230725	13580	-51.62	20230525	1930	240.41	20221013	4.06	N	002900	2500	1126 억	2128605	N	N	0	N	N
36	20230725	140137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6550	-50	5	-0.76	1930521470	291503	64.76	6610	6700	6540	8580	4620	6600	6622.65	4.72	0	52560	6900	6750	6660	6510	6420	6705	6465	1126	1980	2500	4880	10	1	45050956	2951	3.01	0.85	12	0.65	2179.00	7677.00	10145	20221228	-35.44	6527	20221013	0.35	10027	-34.68	20230102	6540	0.15	20230725	13580	-51.77	20230525	1930	239.38	20221013	4.06	N	002900	2500	1126 억	2128605	N	N	0	N	N
37	20230725	130137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6650	50	2	0.76	1278767740	192650	42.80	6610	6700	6580	8580	4620	6600	6637.78	4.72	0	44940	6900	6750	6660	6510	6420	6705	6465	1126	1980	2500	4880	10	1	45050956	2996	3.05	0.87	12	0.43	2179.00	7677.00	10145	20221228	-34.45	6527	20221013	1.88	10027	-33.68	20230102	6570	1.22	20230724	13580	-51.03	20230525	1930	244.56	20221013	4.06	N	002900	2500	1126 억	2128605	N	N	0	N	N
38	20230725	120137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6650	50	2	0.76	1029755490	155322	34.51	6610	6690	6580	8580	4620	6600	6629.81	4.72	0	38772	6900	6750	6660	6510	6420	6705	6465	1126	1980	2500	4880	10	1	45050956	2996	3.05	0.87	12	0.34	2179.00	7677.00	10145	20221228	-34.45	6527	20221013	1.88	10027	-33.68	20230102	6570	1.22	20230724	13580	-51.03	20230525	1930	244.56	20221013	4.06	N	002900	2500	1126 억	2128605	N	N	0	N	N
39	20230725	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6620	20	2	0.30	845980470	127637	28.36	6610	6690	6580	8580	4620	6600	6628.02	4.72	0	25987	6900	6750	6660	6510	6420	6705	6465	1126	1980	2500	4880	10	1	45050956	2982	3.04	0.86	12	0.28	2179.00	7677.00	10145	20221228	-34.75	6527	20221013	1.42	10027	-33.98	20230102	6570	0.76	20230724	13580	-51.25	20230525	1930	243.01	20221013	4.06	N	002900	2500	1126 억	2128605	N	N	0	N	N
40	20230725	100137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6640	40	2	0.61	612234950	92287	20.50	6610	6690	6580	8580	4620	6600	6634.03	4.72	0	29358	6900	6750	6660	6510	6420	6705	6465	1126	1980	2500	4880	10	1	45050956	2991	3.05	0.86	12	0.20	2179.00	7677.00	10145	20221228	-34.55	6527	20221013	1.73	10027	-33.78	20230102	6570	1.07	20230724	13580	-51.10	20230525	1930	244.04	20221013	4.06	N	002900	2500	1126 억	2128605	N	N	0	N	N
41	20230725	090137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6670	70	2	1.06	40803010	6143	1.36	6610	6680	6610	8580	4620	6600	6642.20	4.72	0	3850	6900	6750	6660	6510	6420	6705	6465	1126	1980	2500	4880	10	1	45050956	3005	3.06	0.87	12	0.01	2179.00	7677.00	10145	20221228	-34.25	6527	20221013	2.19	10027	-33.48	20230102	6570	1.52	20230724	13580	-50.88	20230525	1930	245.60	20221013	4.06	N	002900	2500	1126 억	2128605	N	N	0	N	N
42	20230724	160136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6600	-180	5	-2.65	2915595450	439289	119.38	6770	6810	6570	8810	4750	6780	6637.19	4.43	0	122095	7013	6896	6823	6706	6633	6860	6670	1126	2030	2500	5010	10	1	45050956	2973	3.03	0.86	12	0.98	2179.00	7677.00	10145	20221228	-34.94	6527	20221013	1.12	10027	-34.18	20230102	6570	0.46	20230724	13580	-51.40	20230525	1930	241.97	20221013	4.13	N	002900	2500	1126 억	1994657	N	N	0	N	N
43	20230724	150136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6630	-150	5	-2.21	2587439150	389693	105.91	6770	6810	6570	8810	4750	6780	6639.62	4.43	0	94418	7013	6896	6823	6706	6633	6860	6670	1126	2030	2500	5010	10	1	45050956	2987	3.04	0.86	12	0.87	2179.00	7677.00	10145	20221228	-34.65	6527	20221013	1.58	10027	-33.88	20230102	6570	0.91	20230724	13580	-51.18	20230525	1930	243.52	20221013	4.13	N	002900	2500	1126 억	1994657	N	N	0	N	N
44	20230724	140135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6630	-150	5	-2.21	2384845410	359235	97.63	6770	6810	6570	8810	4750	6780	6638.60	4.43	0	80115	7013	6896	6823	6706	6633	6860	6670	1126	2030	2500	5010	10	1	45050956	2987	3.04	0.86	12	0.80	2179.00	7677.00	10145	20221228	-34.65	6527	20221013	1.58	10027	-33.88	20230102	6570	0.91	20230724	13580	-51.18	20230525	1930	243.52	20221013	4.13	N	002900	2500	1126 억	1994657	N	N	0	N	N
45	20230724	130137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6620	-160	5	-2.36	1922883420	289309	78.62	6770	6810	6590	8810	4750	6780	6646.38	4.43	0	77924	7013	6896	6823	6706	6633	6860	6670	1126	2030	2500	5010	10	1	45050956	2982	3.04	0.86	12	0.64	2179.00	7677.00	10145	20221228	-34.75	6527	20221013	1.42	10027	-33.98	20230102	6590	0.46	20230724	13580	-51.25	20230525	1930	243.01	20221013	4.13	N	002900	2500	1126 억	1994657	N	N	0	N	N
46	20230724	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6620	-160	5	-2.36	1563922830	234987	63.86	6770	6810	6590	8810	4750	6780	6655.26	4.43	0	60813	7013	6896	6823	6706	6633	6860	6670	1126	2030	2500	5010	10	1	45050956	2982	3.04	0.86	12	0.52	2179.00	7677.00	10145	20221228	-34.75	6527	20221013	1.42	10027	-33.98	20230102	6590	0.46	20230724	13580	-51.25	20230525	1930	243.01	20221013	4.13	N	002900	2500	1126 억	1994657	N	N	0	N	N
47	20230724	110137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6650	-130	5	-1.92	1277953650	191845	52.14	6770	6810	6590	8810	4750	6780	6661.27	4.43	0	46616	7013	6896	6823	6706	6633	6860	6670	1126	2030	2500	5010	10	1	45050956	2996	3.05	0.87	12	0.43	2179.00	7677.00	10145	20221228	-34.45	6527	20221013	1.88	10027	-33.68	20230102	6590	0.91	20230724	13580	-51.03	20230525	1930	244.56	20221013	4.13	N	002900	2500	1126 억	1994657	N	N	0	N	N
48	20230724	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6650	-130	5	-1.92	923823680	138725	37.70	6770	6810	6590	8810	4750	6780	6659.22	4.43	0	20791	7013	6896	6823	6706	6633	6860	6670	1126	2030	2500	5010	10	1	45050956	2996	3.05	0.87	12	0.31	2179.00	7677.00	10145	20221228	-34.45	6527	20221013	1.88	10027	-33.68	20230102	6590	0.91	20230724	13580	-51.03	20230525	1930	244.56	20221013	4.13	N	002900	2500	1126 억	1994657	N	N	0	N	N
49	20230724	090136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6810	30	2	0.44	87256220	12878	3.50	6770	6810	6770	8810	4750	6780	6775.54	4.43	0	5048	7013	6896	6823	6706	6633	6860	6670	1126	2030	2500	5010	10	1	45050956	3068	3.13	0.89	12	0.03	2179.00	7677.00	10145	20221228	-32.87	6527	20221013	4.34	10027	-32.08	20230102	6750	0.89	20230721	13580	-49.85	20230525	1930	252.85	20221013	4.13	N	002900	2500	1126 억	1994657	N	N	0	N	N
50	20230721	160135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6780	-170	5	-2.45	2482723330	364465	87.17	6910	6940	6750	9030	4870	6950	6812.08	4.50	0	-33262	7103	7026	6903	6826	6703	7065	6865	1126	2080	2500	5140	10	1	45050956	3054	3.11	0.88	12	0.81	2179.00	7677.00	10145	20221228	-33.17	6527	20221013	3.88	10027	-32.38	20230102	6750	0.44	20230721	13580	-50.07	20230525	1930	251.30	20221013	4.08	N	002900	2500	1126 억	2027273	N	N	0	N	N
51	20230721	150136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6780	-170	5	-2.45	2316356690	339912	81.30	6910	6940	6750	9030	4870	6950	6814.58	4.50	0	-36677	7103	7026	6903	6826	6703	7065	6865	1126	2080	2500	5140	10	1	45050956	3054	3.11	0.88	12	0.75	2179.00	7677.00	10145	20221228	-33.17	6527	20221013	3.88	10027	-32.38	20230102	6750	0.44	20230721	13580	-50.07	20230525	1930	251.30	20221013	4.08	N	002900	2500	1126 억	2027273	N	N	0	N	N
52	20230721	140135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6800	-150	5	-2.16	1811224200	265279	63.45	6910	6940	6780	9030	4870	6950	6827.62	4.50	0	-35741	7103	7026	6903	6826	6703	7065	6865	1126	2080	2500	5140	10	1	45050956	3063	3.12	0.89	12	0.59	2179.00	7677.00	10145	20221228	-32.97	6527	20221013	4.18	10027	-32.18	20230102	6780	0.29	20230721	13580	-49.93	20230525	1930	252.33	20221013	4.08	N	002900	2500	1126 억	2027273	N	N	0	N	N
53	20230721	130135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6850	-100	5	-1.44	1430383420	209249	50.05	6910	6940	6780	9030	4870	6950	6835.80	4.50	0	-33760	7103	7026	6903	6826	6703	7065	6865	1126	2080	2500	5140	10	1	45050956	3086	3.14	0.89	12	0.46	2179.00	7677.00	10145	20221228	-32.48	6527	20221013	4.95	10027	-31.68	20230102	6780	1.03	20230721	13580	-49.56	20230525	1930	254.92	20221013	4.08	N	002900	2500	1126 억	2027273	N	N	0	N	N
54	20230721	120137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6880	-70	5	-1.01	1010206370	147743	35.34	6910	6940	6800	9030	4870	6950	6837.59	4.50	0	-30316	7103	7026	6903	6826	6703	7065	6865	1126	2080	2500	5140	10	1	45050956	3100	3.16	0.90	12	0.33	2179.00	7677.00	10145	20221228	-32.18	6527	20221013	5.41	10027	-31.39	20230102	6780	1.47	20230720	13580	-49.34	20230525	1930	256.48	20221013	4.08	N	002900	2500	1126 억	2027273	N	N	0	N	N
55	20230721	110136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6870	-80	5	-1.15	835947530	122412	29.28	6910	6940	6800	9030	4870	6950	6828.97	4.50	0	-32963	7103	7026	6903	6826	6703	7065	6865	1126	2080	2500	5140	10	1	45050956	3095	3.15	0.89	12	0.27	2179.00	7677.00	10145	20221228	-32.28	6527	20221013	5.26	10027	-31.48	20230102	6780	1.33	20230720	13580	-49.41	20230525	1930	255.96	20221013	4.08	N	002900	2500	1126 억	2027273	N	N	0	N	N
56	20230721	100136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6820	-130	5	-1.87	450802670	65967	15.78	6910	6940	6810	9030	4870	6950	6833.76	4.50	0	-14662	7103	7026	6903	6826	6703	7065	6865	1126	2080	2500	5140	10	1	45050956	3072	3.13	0.89	12	0.15	2179.00	7677.00	10145	20221228	-32.77	6527	20221013	4.49	10027	-31.98	20230102	6780	0.59	20230720	13580	-49.78	20230525	1930	253.37	20221013	4.08	N	002900	2500	1126 억	2027273	N	N	0	N	N
57	20230721	090136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6940	-10	5	-0.14	13014730	1884	0.45	6910	6940	6900	9030	4870	6950	6908.03	4.50	0	-593	7103	7026	6903	6826	6703	7065	6865	1126	2080	2500	5140	10	1	45050956	3127	3.18	0.90	12	0.00	2179.00	7677.00	10145	20221228	-31.59	6527	20221013	6.33	10027	-30.79	20230102	6780	2.36	20230720	13580	-48.90	20230525	1930	259.59	20221013	4.08	N	002900	2500	1126 억	2027273	N	N	0	N	N
58	20230720	160136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6950	-40	5	-0.57	2826565410	410815	116.29	6920	6980	6780	9080	4900	6990	6880.33	4.41	0	13970	7163	7076	6993	6906	6823	7035	6865	1126	2090	2500	5170	10	1	45050956	3131	3.19	0.91	12	0.91	2179.00	7677.00	10145	20221228	-31.49	6527	20221013	6.48	10027	-30.69	20230102	6780	2.51	20230720	13580	-48.82	20230525	1930	260.10	20221013	4.24	N	002900	2500	1126 억	1987785	N	N	58	N	N
59	20230720	150135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6940	-50	5	-0.72	2655479490	386187	109.32	6920	6980	6780	9080	4900	6990	6876.10	4.41	0	17041	7163	7076	6993	6906	6823	7035	6865	1126	2090	2500	5170	10	1	45050956	3127	3.18	0.90	12	0.86	2179.00	7677.00	10145	20221228	-31.59	6527	20221013	6.33	10027	-30.79	20230102	6780	2.36	20230720	13580	-48.90	20230525	1930	259.59	20221013	4.24	N	002900	2500	1126 억	1987785	N	N	58	N	N
60	20230720	140135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6920	-70	5	-1.00	2402455210	349569	98.95	6920	6980	6780	9080	4900	6990	6872.56	4.41	0	29671	7163	7076	6993	6906	6823	7035	6865	1126	2090	2500	5170	10	1	45050956	3118	3.18	0.90	12	0.78	2179.00	7677.00	10145	20221228	-31.79	6527	20221013	6.02	10027	-30.99	20230102	6780	2.06	20230720	13580	-49.04	20230525	1930	258.55	20221013	4.24	N	002900	2500	1126 억	1987785	N	N	58	N	N
61	20230720	130136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6960	-30	5	-0.43	2156516180	313999	88.89	6920	6980	6780	9080	4900	6990	6867.84	4.41	0	35303	7163	7076	6993	6906	6823	7035	6865	1126	2090	2500	5170	10	1	45050956	3136	3.19	0.91	12	0.70	2179.00	7677.00	10145	20221228	-31.39	6527	20221013	6.63	10027	-30.59	20230102	6780	2.65	20230720	13580	-48.75	20230525	1930	260.62	20221013	4.24	N	002900	2500	1126 억	1987785	N	N	58	N	N
62	20230720	120135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6920	-70	5	-1.00	1847824100	269524	76.30	6920	6980	6780	9080	4900	6990	6855.79	4.41	0	22399	7163	7076	6993	6906	6823	7035	6865	1126	2090	2500	5170	10	1	45050956	3118	3.18	0.90	12	0.60	2179.00	7677.00	10145	20221228	-31.79	6527	20221013	6.02	10027	-30.99	20230102	6780	2.06	20230720	13580	-49.04	20230525	1930	258.55	20221013	4.24	N	002900	2500	1126 억	1987785	N	N	58	N	N
63	20230720	110136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6870	-120	5	-1.72	1589341380	232003	65.67	6920	6980	6780	9080	4900	6990	6850.41	4.41	0	-1106	7163	7076	6993	6906	6823	7035	6865	1126	2090	2500	5170	10	1	45050956	3095	3.15	0.89	12	0.51	2179.00	7677.00	10145	20221228	-32.28	6527	20221013	5.26	10027	-31.48	20230102	6780	1.33	20230720	13580	-49.41	20230525	1930	255.96	20221013	4.24	N	002900	2500	1126 억	1987785	N	N	58	N	N
64	20230720	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6840	-150	5	-2.15	1057768660	153906	43.57	6920	6980	6790	9080	4900	6990	6872.69	4.41	0	1078	7163	7076	6993	6906	6823	7035	6865	1126	2090	2500	5170	10	1	45050956	3081	3.14	0.89	12	0.34	2179.00	7677.00	10145	20221228	-32.58	6527	20221013	4.80	10027	-31.78	20230102	6790	0.74	20230720	13580	-49.63	20230525	1930	254.40	20221013	4.24	N	002900	2500	1126 억	1987785	N	N	58	N	N
65	20230720	090135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6940	-50	5	-0.72	82268640	11883	3.36	6920	6980	6920	9080	4900	6990	6922.22	4.41	0	603	7163	7076	6993	6906	6823	7035	6865	1126	2090	2500	5170	10	1	45050956	3127	3.18	0.90	12	0.03	2179.00	7677.00	10145	20221228	-31.59	6527	20221013	6.33	10027	-30.79	20230102	6910	0.43	20230719	13580	-48.90	20230525	1930	259.59	20221013	4.24	N	002900	2500	1126 억	1987785	N	N	58	N	N
66	20230719	160137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6990	-50	5	-0.71	2452001140	351637	63.18	7020	7080	6910	9150	4930	7040	6973.10	4.38	0	22923	7506	7272	7126	6892	6746	7200	6820	1126	2110	2500	5200	10	1	45050956	3149	3.21	0.91	12	0.78	2179.00	7677.00	10145	20221228	-31.10	6527	20221013	7.09	10027	-30.29	20230102	6910	1.16	20230719	13580	-48.53	20230525	1930	262.18	20221013	4.21	N	002900	2500	1126 억	1974544	N	N	58	N	N
67	20230719	150136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6950	-90	5	-1.28	2329655400	334058	60.02	7020	7080	6910	9150	4930	7040	6973.81	4.38	0	19195	7506	7272	7126	6892	6746	7200	6820	1126	2110	2500	5200	10	1	45050956	3131	3.19	0.91	12	0.74	2179.00	7677.00	10145	20221228	-31.49	6527	20221013	6.48	10027	-30.69	20230102	6910	0.58	20230719	13580	-48.82	20230525	1930	260.10	20221013	4.21	N	002900	2500	1126 억	1974544	N	N	85	N	N
68	20230719	140137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6950	-90	5	-1.28	2010385240	288100	51.76	7020	7080	6910	9150	4930	7040	6978.08	4.38	0	528	7506	7272	7126	6892	6746	7200	6820	1126	2110	2500	5200	10	1	45050956	3131	3.19	0.91	12	0.64	2179.00	7677.00	10145	20221228	-31.49	6527	20221013	6.48	10027	-30.69	20230102	6910	0.58	20230719	13580	-48.82	20230525	1930	260.10	20221013	4.21	N	002900	2500	1126 억	1974544	N	N	85	N	N
69	20230719	130136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6970	-70	5	-0.99	1641960900	235053	42.23	7020	7080	6910	9150	4930	7040	6985.49	4.38	0	9060	7506	7272	7126	6892	6746	7200	6820	1126	2110	2500	5200	10	1	45050956	3140	3.20	0.91	12	0.52	2179.00	7677.00	10145	20221228	-31.30	6527	20221013	6.79	10027	-30.49	20230102	6910	0.87	20230719	13580	-48.67	20230525	1930	261.14	20221013	4.21	N	002900	2500	1126 억	1974544	N	N	85	N	N
70	20230719	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6950	-90	5	-1.28	1344437560	192231	34.54	7020	7080	6910	9150	4930	7040	6993.86	4.38	0	8838	7506	7272	7126	6892	6746	7200	6820	1126	2110	2500	5200	10	1	45050956	3131	3.19	0.91	12	0.43	2179.00	7677.00	10145	20221228	-31.49	6527	20221013	6.48	10027	-30.69	20230102	6910	0.58	20230719	13580	-48.82	20230525	1930	260.10	20221013	4.21	N	002900	2500	1126 억	1974544	N	N	85	N	N
71	20230719	110136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	6990	-50	5	-0.71	1068634860	152630	27.42	7020	7080	6910	9150	4930	7040	7001.47	4.38	0	16835	7506	7272	7126	6892	6746	7200	6820	1126	2110	2500	5200	10	1	45050956	3149	3.21	0.91	12	0.34	2179.00	7677.00	10145	20221228	-31.10	6527	20221013	7.09	10027	-30.29	20230102	6910	1.16	20230719	13580	-48.53	20230525	1930	262.18	20221013	4.21	N	002900	2500	1126 억	1974544	N	N	85	N	N
72	20230719	100136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7020	-20	5	-0.28	650902330	93202	16.74	7020	7080	6910	9150	4930	7040	6983.78	4.38	0	11261	7506	7272	7126	6892	6746	7200	6820	1126	2110	2500	5200	10	1	45050956	3163	3.22	0.91	12	0.21	2179.00	7677.00	10145	20221228	-30.80	6527	20221013	7.55	10027	-29.99	20230102	6910	1.59	20230719	13580	-48.31	20230525	1930	263.73	20221013	4.21	N	002900	2500	1126 억	1974544	N	N	85	N	N
73	20230719	090137	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7030	-10	5	-0.14	28444130	4051	0.73	7020	7040	7020	9150	4930	7040	7021.51	4.38	0	628	7506	7272	7126	6892	6746	7200	6820	1126	2110	2500	5200	10	1	45050956	3167	3.23	0.92	12	0.01	2179.00	7677.00	10145	20221228	-30.70	6527	20221013	7.71	10027	-29.89	20230102	6980	0.72	20230718	13580	-48.23	20230525	1930	264.25	20221013	4.21	N	002900	2500	1126 억	1974544	N	N	85	N	N
74	20230718	160136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7040	-230	5	-3.16	3925344030	553288	256.28	7340	7360	6980	9450	5090	7270	7094.78	4.40	0	-5776	7496	7382	7316	7202	7136	7350	7170	1126	2180	2500	5370	10	1	45050956	3172	3.23	0.92	12	1.23	2179.00	7677.00	10145	20221228	-30.61	6527	20221013	7.86	10027	-29.79	20230102	6980	0.86	20230718	13580	-48.16	20230525	1930	264.77	20221013	4.39	N	002900	2500	1126 억	1982123	N	N	85	N	N
75	20230718	150136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7030	-240	5	-3.30	3710538490	522746	242.13	7340	7360	6980	9450	5090	7270	7098.15	4.40	0	-2820	7496	7382	7316	7202	7136	7350	7170	1126	2180	2500	5370	10	1	45050956	3167	3.23	0.92	12	1.16	2179.00	7677.00	10145	20221228	-30.70	6527	20221013	7.71	10027	-29.89	20230102	6980	0.72	20230718	13580	-48.23	20230525	1930	264.25	20221013	4.39	N	002900	2500	1126 억	1982123	N	N	82	N	N
76	20230718	140135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7090	-180	5	-2.48	2266721490	317097	146.88	7340	7360	7070	9450	5090	7270	7148.33	4.40	0	-24596	7496	7382	7316	7202	7136	7350	7170	1126	2180	2500	5370	10	1	45050956	3194	3.25	0.92	12	0.70	2179.00	7677.00	10145	20221228	-30.11	6527	20221013	8.63	10027	-29.29	20230102	7070	0.28	20230718	13580	-47.79	20230525	1930	267.36	20221013	4.39	N	002900	2500	1126 억	1982123	N	N	82	N	N
77	20230718	130136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7080	-190	5	-2.61	2026701980	283221	131.18	7340	7360	7070	9450	5090	7270	7155.88	4.40	0	-15694	7496	7382	7316	7202	7136	7350	7170	1126	2180	2500	5370	10	1	45050956	3190	3.25	0.92	12	0.63	2179.00	7677.00	10145	20221228	-30.21	6527	20221013	8.47	10027	-29.39	20230102	7070	0.14	20230718	13580	-47.86	20230525	1930	266.84	20221013	4.39	N	002900	2500	1126 억	1982123	N	N	82	N	N
78	20230718	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7100	-170	5	-2.34	1765076750	246308	114.09	7340	7360	7080	9450	5090	7270	7166.11	4.40	0	-6990	7496	7382	7316	7202	7136	7350	7170	1126	2180	2500	5370	10	1	45050956	3199	3.26	0.92	12	0.55	2179.00	7677.00	10145	20221228	-30.01	6527	20221013	8.78	10027	-29.19	20230102	7080	0.28	20230718	13580	-47.72	20230525	1930	267.88	20221013	4.39	N	002900	2500	1126 억	1982123	N	N	82	N	N
79	20230718	110136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7100	-170	5	-2.34	1398324260	194673	90.17	7340	7360	7090	9450	5090	7270	7182.91	4.40	0	-6983	7496	7382	7316	7202	7136	7350	7170	1126	2180	2500	5370	10	1	45050956	3199	3.26	0.92	12	0.43	2179.00	7677.00	10145	20221228	-30.01	6527	20221013	8.78	10027	-29.19	20230102	7080	0.28	20230707	13580	-47.72	20230525	1930	267.88	20221013	4.39	N	002900	2500	1126 억	1982123	N	N	82	N	N
80	20230718	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7170	-100	5	-1.38	667734520	92105	42.66	7340	7360	7170	9450	5090	7270	7249.70	4.40	0	-22666	7496	7382	7316	7202	7136	7350	7170	1126	2180	2500	5370	10	1	45050956	3230	3.29	0.93	12	0.20	2179.00	7677.00	10145	20221228	-29.32	6527	20221013	9.85	10027	-28.49	20230102	7080	1.27	20230707	13580	-47.20	20230525	1930	271.50	20221013	4.39	N	002900	2500	1126 억	1982123	N	N	82	N	N
81	20230718	090135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7340	70	2	0.96	37231710	5073	2.35	7340	7350	7330	9450	5090	7270	7340.02	4.40	0	-2467	7496	7382	7316	7202	7136	7350	7170	1126	2180	2500	5370	10	1	45050956	3307	3.37	0.96	12	0.01	2179.00	7677.00	10145	20221228	-27.65	6527	20221013	12.46	10027	-26.80	20230102	7080	3.67	20230707	13580	-45.95	20230525	1930	280.31	20221013	4.39	N	002900	2500	1126 억	1982123	N	N	82	N	N
82	20230717	160136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7270	-10	5	-0.14	1551435480	211934	62.22	7370	7430	7250	9460	5100	7280	7320.63	4.38	0	7249	7466	7372	7266	7172	7066	7320	7120	1126	2180	2500	5380	10	1	45050956	3275	3.34	0.95	12	0.47	2179.00	7677.00	10145	20221228	-28.34	6527	20221013	11.38	10027	-27.50	20230102	7080	2.68	20230707	13580	-46.47	20230525	1930	276.68	20221013	4.32	N	002900	2500	1126 억	1974967	N	N	82	N	N
83	20230717	150136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7260	-20	5	-0.27	1449408930	197893	58.10	7370	7430	7250	9460	5100	7280	7324.21	4.38	0	6916	7466	7372	7266	7172	7066	7320	7120	1126	2180	2500	5380	10	1	45050956	3271	3.33	0.95	12	0.44	2179.00	7677.00	10145	20221228	-28.44	6527	20221013	11.23	10027	-27.60	20230102	7080	2.54	20230707	13580	-46.54	20230525	1930	276.17	20221013	4.32	N	002900	2500	1126 억	1974967	N	N	1427	N	N
84	20230717	140136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7280	0	3	0.00	1309187750	178613	52.44	7370	7430	7250	9460	5100	7280	7329.75	4.38	0	6356	7466	7372	7266	7172	7066	7320	7120	1126	2180	2500	5380	10	1	45050956	3280	3.34	0.95	12	0.40	2179.00	7677.00	10145	20221228	-28.24	6527	20221013	11.54	10027	-27.40	20230102	7080	2.82	20230707	13580	-46.39	20230525	1930	277.20	20221013	4.32	N	002900	2500	1126 억	1974967	N	N	1427	N	N
85	20230717	130135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7300	20	2	0.27	1166763060	159032	46.69	7370	7430	7250	9460	5100	7280	7336.66	4.38	0	6494	7466	7372	7266	7172	7066	7320	7120	1126	2180	2500	5380	10	1	45050956	3289	3.35	0.95	12	0.35	2179.00	7677.00	10145	20221228	-28.04	6527	20221013	11.84	10027	-27.20	20230102	7080	3.11	20230707	13580	-46.24	20230525	1930	278.24	20221013	4.32	N	002900	2500	1126 억	1974967	N	N	1427	N	N
86	20230717	120136	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7320	40	2	0.55	1004930590	136837	40.18	7370	7430	7250	9460	5100	7280	7344.00	4.38	0	5102	7466	7372	7266	7172	7066	7320	7120	1126	2180	2500	5380	10	1	45050956	3298	3.36	0.95	12	0.30	2179.00	7677.00	10145	20221228	-27.85	6527	20221013	12.15	10027	-27.00	20230102	7080	3.39	20230707	13580	-46.10	20230525	1930	279.27	20221013	4.32	N	002900	2500	1126 억	1974967	N	N	1427	N	N
87	20230717	110135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7370	90	2	1.24	677671570	92128	27.05	7370	7430	7250	9460	5100	7280	7355.76	4.38	0	-4366	7466	7372	7266	7172	7066	7320	7120	1126	2180	2500	5380	10	1	45050956	3320	3.38	0.96	12	0.20	2179.00	7677.00	10145	20221228	-27.35	6527	20221013	12.92	10027	-26.50	20230102	7080	4.10	20230707	13580	-45.73	20230525	1930	281.87	20221013	4.32	N	002900	2500	1126 억	1974967	N	N	1427	N	N
88	20230717	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7400	120	2	1.65	451804620	61551	18.07	7370	7410	7250	9460	5100	7280	7340.33	4.38	0	-2006	7466	7372	7266	7172	7066	7320	7120	1126	2180	2500	5380	10	1	45050956	3334	3.40	0.96	12	0.14	2179.00	7677.00	10145	20221228	-27.06	6527	20221013	13.38	10027	-26.20	20230102	7080	4.52	20230707	13580	-45.51	20230525	1930	283.42	20221013	4.32	N	002900	2500	1126 억	1974967	N	N	1427	N	N
89	20230717	090135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7300	20	2	0.27	53237060	7248	2.13	7370	7370	7300	9460	5100	7280	7345.07	4.38	0	-2036	7466	7372	7266	7172	7066	7320	7120	1126	2180	2500	5380	10	1	45050956	3289	3.35	0.95	12	0.02	2179.00	7677.00	10145	20221228	-28.04	6527	20221013	11.84	10027	-27.20	20230102	7080	3.11	20230707	13580	-46.24	20230525	1930	278.24	20221013	4.32	N	002900	2500	1126 억	1974967	N	N	1427	N	N
90	20230714	160134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7280	-80	5	-1.09	2441569070	337413	91.87	7350	7360	7160	9560	5160	7360	7236.03	4.30	0	50813	7726	7542	7416	7232	7106	7480	7170	1126	2200	2500	5440	10	1	45050956	3280	3.34	0.95	12	0.75	2179.00	7677.00	10145	20221228	-28.24	6527	20221013	11.54	10027	-27.40	20230102	7080	2.82	20230707	13580	-46.39	20230525	1930	277.20	20221013	4.30	N	002900	2500	1126 억	1936617	N	N	1427	N	N
91	20230714	150135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7270	-90	5	-1.22	2233216280	308789	84.07	7350	7360	7160	9560	5160	7360	7232.17	4.30	0	44793	7726	7542	7416	7232	7106	7480	7170	1126	2200	2500	5440	10	1	45050956	3275	3.34	0.95	12	0.69	2179.00	7677.00	10145	20221228	-28.34	6527	20221013	11.38	10027	-27.50	20230102	7080	2.68	20230707	13580	-46.47	20230525	1930	276.68	20221013	4.30	N	002900	2500	1126 억	1936617	N	N	720	N	N
92	20230714	140134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7290	-70	5	-0.95	2017062130	279074	75.98	7350	7360	7160	9560	5160	7360	7227.69	4.30	0	41346	7726	7542	7416	7232	7106	7480	7170	1126	2200	2500	5440	10	1	45050956	3284	3.35	0.95	12	0.62	2179.00	7677.00	10145	20221228	-28.14	6527	20221013	11.69	10027	-27.30	20230102	7080	2.97	20230707	13580	-46.32	20230525	1930	277.72	20221013	4.30	N	002900	2500	1126 억	1936617	N	N	720	N	N
93	20230714	130135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7240	-120	5	-1.63	1808316210	250412	68.18	7350	7360	7160	9560	5160	7360	7221.36	4.30	0	40232	7726	7542	7416	7232	7106	7480	7170	1126	2200	2500	5440	10	1	45050956	3262	3.32	0.94	12	0.56	2179.00	7677.00	10145	20221228	-28.63	6527	20221013	10.92	10027	-27.79	20230102	7080	2.26	20230707	13580	-46.69	20230525	1930	275.13	20221013	4.30	N	002900	2500	1126 억	1936617	N	N	720	N	N
94	20230714	120135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7190	-170	5	-2.31	1647142040	228025	62.08	7350	7360	7160	9560	5160	7360	7223.51	4.30	0	38128	7726	7542	7416	7232	7106	7480	7170	1126	2200	2500	5440	10	1	45050956	3239	3.30	0.94	12	0.51	2179.00	7677.00	10145	20221228	-29.13	6527	20221013	10.16	10027	-28.29	20230102	7080	1.55	20230707	13580	-47.05	20230525	1930	272.54	20221013	4.30	N	002900	2500	1126 억	1936617	N	N	720	N	N
95	20230714	110134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7200	-160	5	-2.17	1319588970	182545	49.70	7350	7360	7160	9560	5160	7360	7228.83	4.30	0	27273	7726	7542	7416	7232	7106	7480	7170	1126	2200	2500	5440	10	1	45050956	3244	3.30	0.94	12	0.41	2179.00	7677.00	10145	20221228	-29.03	6527	20221013	10.31	10027	-28.19	20230102	7080	1.69	20230707	13580	-46.98	20230525	1930	273.06	20221013	4.30	N	002900	2500	1126 억	1936617	N	N	720	N	N
96	20230714	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7200	-160	5	-2.17	756263580	104293	28.40	7350	7360	7180	9560	5160	7360	7251.32	4.30	0	-4087	7726	7542	7416	7232	7106	7480	7170	1126	2200	2500	5440	10	1	45050956	3244	3.30	0.94	12	0.23	2179.00	7677.00	10145	20221228	-29.03	6527	20221013	10.31	10027	-28.19	20230102	7080	1.69	20230707	13580	-46.98	20230525	1930	273.06	20221013	4.30	N	002900	2500	1126 억	1936617	N	N	720	N	N
97	20230714	090135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7340	-20	5	-0.27	77699560	10576	2.88	7350	7360	7330	9560	5160	7360	7346.77	4.30	0	-4433	7726	7542	7416	7232	7106	7480	7170	1126	2200	2500	5440	10	1	45050956	3307	3.37	0.96	12	0.02	2179.00	7677.00	10145	20221228	-27.65	6527	20221013	12.46	10027	-26.80	20230102	7080	3.67	20230707	13580	-45.95	20230525	1930	280.31	20221013	4.30	N	002900	2500	1126 억	1936617	N	N	720	N	N
98	20230713	160134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7360	-210	5	-2.77	2695892930	364132	97.92	7520	7600	7290	9840	5300	7570	7403.62	4.53	0	-104689	7783	7676	7473	7366	7163	7730	7420	1126	2270	2500	5600	10	1	45050956	3316	3.38	0.96	12	0.81	2179.00	7677.00	10145	20221228	-27.45	6527	20221013	12.76	10027	-26.60	20230102	7080	3.95	20230707	13580	-45.80	20230525	1930	281.35	20221013	4.30	N	002900	2500	1126 억	2042044	N	N	720	N	N
99	20230713	150134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7340	-230	5	-3.04	2546830320	343859	92.47	7520	7600	7290	9840	5300	7570	7406.61	4.53	0	-98436	7783	7676	7473	7366	7163	7730	7420	1126	2270	2500	5600	10	1	45050956	3307	3.37	0.96	12	0.76	2179.00	7677.00	10145	20221228	-27.65	6527	20221013	12.46	10027	-26.80	20230102	7080	3.67	20230707	13580	-45.95	20230525	1930	280.31	20221013	4.30	N	002900	2500	1126 억	2042044	N	N	57	N	N
100	20230713	140134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7320	-250	5	-3.30	2269068990	305932	82.27	7520	7600	7290	9840	5300	7570	7416.91	4.53	0	-84587	7783	7676	7473	7366	7163	7730	7420	1126	2270	2500	5600	10	1	45050956	3298	3.36	0.95	12	0.68	2179.00	7677.00	10145	20221228	-27.85	6527	20221013	12.15	10027	-27.00	20230102	7080	3.39	20230707	13580	-46.10	20230525	1930	279.27	20221013	4.30	N	002900	2500	1126 억	2042044	N	N	57	N	N
101	20230713	130134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7380	-190	5	-2.51	1791464880	240846	64.77	7520	7600	7360	9840	5300	7570	7438.22	4.53	0	-70887	7783	7676	7473	7366	7163	7730	7420	1126	2270	2500	5600	10	1	45050956	3325	3.39	0.96	12	0.53	2179.00	7677.00	10145	20221228	-27.25	6527	20221013	13.07	10027	-26.40	20230102	7080	4.24	20230707	13580	-45.66	20230525	1930	282.38	20221013	4.30	N	002900	2500	1126 억	2042044	N	N	57	N	N
102	20230713	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7390	-180	5	-2.38	1501421370	201576	54.21	7520	7600	7390	9840	5300	7570	7448.41	4.53	0	-53873	7783	7676	7473	7366	7163	7730	7420	1126	2270	2500	5600	10	1	45050956	3329	3.39	0.96	12	0.45	2179.00	7677.00	10145	20221228	-27.16	6527	20221013	13.22	10027	-26.30	20230102	7080	4.38	20230707	13580	-45.58	20230525	1930	282.90	20221013	4.30	N	002900	2500	1126 억	2042044	N	N	57	N	N
103	20230713	110135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7450	-120	5	-1.59	989476050	132549	35.64	7520	7600	7410	9840	5300	7570	7464.98	4.53	0	-23738	7783	7676	7473	7366	7163	7730	7420	1126	2270	2500	5600	10	1	45050956	3356	3.42	0.97	12	0.29	2179.00	7677.00	10145	20221228	-26.56	6527	20221013	14.14	10027	-25.70	20230102	7080	5.23	20230707	13580	-45.14	20230525	1930	286.01	20221013	4.30	N	002900	2500	1126 억	2042044	N	N	57	N	N
104	20230713	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7450	-120	5	-1.59	650049700	86909	23.37	7520	7600	7410	9840	5300	7570	7479.66	4.53	0	-19732	7783	7676	7473	7366	7163	7730	7420	1126	2270	2500	5600	10	1	45050956	3356	3.42	0.97	12	0.19	2179.00	7677.00	10145	20221228	-26.56	6527	20221013	14.14	10027	-25.70	20230102	7080	5.23	20230707	13580	-45.14	20230525	1930	286.01	20221013	4.30	N	002900	2500	1126 억	2042044	N	N	57	N	N
105	20230713	090129	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7560	-10	5	-0.13	23441340	3117	0.84	7520	7570	7520	9840	5300	7570	7520.48	4.53	0	394	7783	7676	7473	7366	7163	7730	7420	1126	2270	2500	5600	10	1	45050956	3406	3.47	0.98	12	0.01	2179.00	7677.00	10145	20221228	-25.48	6527	20221013	15.83	10027	-24.60	20230102	7080	6.78	20230707	13580	-44.33	20230525	1930	291.71	20221013	4.30	N	002900	2500	1126 억	2042044	N	N	57	N	N
106	20230712	160134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7570	260	2	3.56	2749248570	367915	184.14	7370	7580	7270	9500	5120	7310	7472.02	4.69	0	-69622	7396	7352	7296	7252	7196	7325	7225	1126	2190	2500	5400	10	1	45050956	3410	3.47	0.99	12	0.82	2179.00	7677.00	10145	20221228	-25.38	6527	20221013	15.98	10027	-24.50	20230102	7080	6.92	20230707	13580	-44.26	20230525	1930	292.23	20221013	4.35	N	002900	2500	1126 억	2111460	N	N	57	N	N
107	20230712	150134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7560	250	2	3.42	2538612070	340053	170.19	7370	7580	7270	9500	5120	7310	7465.34	4.69	0	-68155	7396	7352	7296	7252	7196	7325	7225	1126	2190	2500	5400	10	1	45050956	3406	3.47	0.98	12	0.75	2179.00	7677.00	10145	20221228	-25.48	6527	20221013	15.83	10027	-24.60	20230102	7080	6.78	20230707	13580	-44.33	20230525	1930	291.71	20221013	4.35	N	002900	2500	1126 억	2111460	N	N	73	N	N
108	20230712	140133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7560	250	2	3.42	1774838590	238923	119.58	7370	7570	7270	9500	5120	7310	7428.50	4.69	0	-39929	7396	7352	7296	7252	7196	7325	7225	1126	2190	2500	5400	10	1	45050956	3406	3.47	0.98	12	0.53	2179.00	7677.00	10145	20221228	-25.48	6527	20221013	15.83	10027	-24.60	20230102	7080	6.78	20230707	13580	-44.33	20230525	1930	291.71	20221013	4.35	N	002900	2500	1126 억	2111460	N	N	73	N	N
109	20230712	130134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7450	140	2	1.92	1227351280	165876	83.02	7370	7480	7270	9500	5120	7310	7399.21	4.69	0	-22823	7396	7352	7296	7252	7196	7325	7225	1126	2190	2500	5400	10	1	45050956	3356	3.42	0.97	12	0.37	2179.00	7677.00	10145	20221228	-26.56	6527	20221013	14.14	10027	-25.70	20230102	7080	5.23	20230707	13580	-45.14	20230525	1930	286.01	20221013	4.35	N	002900	2500	1126 억	2111460	N	N	73	N	N
110	20230712	120134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7420	110	2	1.50	963553060	130463	65.29	7370	7460	7270	9500	5120	7310	7385.64	4.69	0	-10460	7396	7352	7296	7252	7196	7325	7225	1126	2190	2500	5400	10	1	45050956	3343	3.41	0.97	12	0.29	2179.00	7677.00	10145	20221228	-26.86	6527	20221013	13.68	10027	-26.00	20230102	7080	4.80	20230707	13580	-45.36	20230525	1930	284.46	20221013	4.35	N	002900	2500	1126 억	2111460	N	N	73	N	N
111	20230712	110134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7420	110	2	1.50	704755130	95581	47.84	7370	7430	7270	9500	5120	7310	7373.38	4.69	0	-2006	7396	7352	7296	7252	7196	7325	7225	1126	2190	2500	5400	10	1	45050956	3343	3.41	0.97	12	0.21	2179.00	7677.00	10145	20221228	-26.86	6527	20221013	13.68	10027	-26.00	20230102	7080	4.80	20230707	13580	-45.36	20230525	1930	284.46	20221013	4.35	N	002900	2500	1126 억	2111460	N	N	73	N	N
112	20230712	100134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7370	60	2	0.82	437733670	59400	29.73	7370	7420	7270	9500	5120	7310	7369.25	4.69	0	290	7396	7352	7296	7252	7196	7325	7225	1126	2190	2500	5400	10	1	45050956	3320	3.38	0.96	12	0.13	2179.00	7677.00	10145	20221228	-27.35	6527	20221013	12.92	10027	-26.50	20230102	7080	4.10	20230707	13580	-45.73	20230525	1930	281.87	20221013	4.35	N	002900	2500	1126 억	2111460	N	N	73	N	N
113	20230712	090134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7290	-20	5	-0.27	15037870	2053	1.03	7370	7370	7290	9500	5120	7310	7324.83	4.69	0	-989	7396	7352	7296	7252	7196	7325	7225	1126	2190	2500	5400	10	1	45050956	3284	3.35	0.95	12	0.00	2179.00	7677.00	10145	20221228	-28.14	6527	20221013	11.69	10027	-27.30	20230102	7080	2.97	20230707	13580	-46.32	20230525	1930	277.72	20221013	4.35	N	002900	2500	1126 억	2111460	N	N	73	N	N
114	20230711	160133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7310	10	2	0.14	1450920420	199368	53.26	7340	7340	7240	9490	5110	7300	7277.58	4.71	0	-6011	7446	7372	7236	7162	7026	7410	7200	1126	2190	2500	5400	10	1	45050956	3293	3.35	0.95	12	0.44	2179.00	7677.00	10145	20221228	-27.94	6527	20221013	12.00	10027	-27.10	20230102	7080	3.25	20230707	13580	-46.17	20230525	1930	278.76	20221013	4.32	N	002900	2500	1126 억	2122678	N	N	73	N	N
115	20230711	150131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7290	-10	5	-0.14	1362925370	187316	50.04	7340	7340	7240	9490	5110	7300	7276.06	4.71	0	-7903	7446	7372	7236	7162	7026	7410	7200	1126	2190	2500	5400	10	1	45050956	3284	3.35	0.95	12	0.42	2179.00	7677.00	10145	20221228	-28.14	6527	20221013	11.69	10027	-27.30	20230102	7080	2.97	20230707	13580	-46.32	20230525	1930	277.72	20221013	4.32	N	002900	2500	1126 억	2122678	N	N	0	N	N
116	20230711	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7250	-50	5	-0.68	1233386570	169530	45.29	7340	7340	7240	9490	5110	7300	7275.31	4.71	0	-8482	7446	7372	7236	7162	7026	7410	7200	1126	2190	2500	5400	10	1	45050956	3266	3.33	0.94	12	0.38	2179.00	7677.00	10145	20221228	-28.54	6527	20221013	11.08	10027	-27.70	20230102	7080	2.40	20230707	13580	-46.61	20230525	1930	275.65	20221013	4.32	N	002900	2500	1126 억	2122678	N	N	0	N	N
117	20230711	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7250	-50	5	-0.68	1080267960	148411	39.65	7340	7340	7240	9490	5110	7300	7278.88	4.71	0	199	7446	7372	7236	7162	7026	7410	7200	1126	2190	2500	5400	10	1	45050956	3266	3.33	0.94	12	0.33	2179.00	7677.00	10145	20221228	-28.54	6527	20221013	11.08	10027	-27.70	20230102	7080	2.40	20230707	13580	-46.61	20230525	1930	275.65	20221013	4.32	N	002900	2500	1126 억	2122678	N	N	0	N	N
118	20230711	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7270	-30	5	-0.41	942020510	129350	34.56	7340	7340	7240	9490	5110	7300	7282.71	4.71	0	4811	7446	7372	7236	7162	7026	7410	7200	1126	2190	2500	5400	10	1	45050956	3275	3.34	0.95	12	0.29	2179.00	7677.00	10145	20221228	-28.34	6527	20221013	11.38	10027	-27.50	20230102	7080	2.68	20230707	13580	-46.47	20230525	1930	276.68	20221013	4.32	N	002900	2500	1126 억	2122678	N	N	0	N	N
119	20230711	110134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7270	-30	5	-0.41	815021470	111866	29.89	7340	7340	7240	9490	5110	7300	7285.68	4.71	0	8675	7446	7372	7236	7162	7026	7410	7200	1126	2190	2500	5400	10	1	45050956	3275	3.34	0.95	12	0.25	2179.00	7677.00	10145	20221228	-28.34	6527	20221013	11.38	10027	-27.50	20230102	7080	2.68	20230707	13580	-46.47	20230525	1930	276.68	20221013	4.32	N	002900	2500	1126 억	2122678	N	N	0	N	N
120	20230711	100135	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7300	0	3	0.00	597890200	82023	21.91	7340	7340	7240	9490	5110	7300	7289.29	4.71	0	13269	7446	7372	7236	7162	7026	7410	7200	1126	2190	2500	5400	10	1	45050956	3289	3.35	0.95	12	0.18	2179.00	7677.00	10145	20221228	-28.04	6527	20221013	11.84	10027	-27.20	20230102	7080	3.11	20230707	13580	-46.24	20230525	1930	278.24	20221013	4.32	N	002900	2500	1126 억	2122678	N	N	0	N	N
121	20230711	090133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7310	10	2	0.14	33452740	4569	1.22	7340	7340	7310	9490	5110	7300	7322.16	4.71	0	-758	7446	7372	7236	7162	7026	7410	7200	1126	2190	2500	5400	10	1	45050956	3293	3.35	0.95	12	0.01	2179.00	7677.00	10145	20221228	-27.94	6527	20221013	12.00	10027	-27.10	20230102	7080	3.25	20230707	13580	-46.17	20230525	1930	278.76	20221013	4.32	N	002900	2500	1126 억	2122678	N	N	0	N	N
122	20230710	160133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7300	130	2	1.81	2673781950	371585	65.23	7100	7310	7100	9320	5020	7170	7195.34	4.52	0	82774	7563	7366	7223	7026	6883	7295	6955	1126	2150	2500	5300	10	1	45050956	3289	3.35	0.95	12	0.82	2179.00	7677.00	10145	20221228	-28.04	6527	20221013	11.84	10027	-27.20	20230102	7080	3.11	20230707	13580	-46.24	20230525	1930	278.24	20221013	4.33	N	002900	2500	1126 억	2036291	N	N	5	N	N
123	20230710	150132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7270	100	2	1.39	2442098190	339752	59.64	7100	7310	7100	9320	5020	7170	7187.88	4.52	0	93286	7563	7366	7223	7026	6883	7295	6955	1126	2150	2500	5300	10	1	45050956	3275	3.34	0.95	12	0.75	2179.00	7677.00	10145	20221228	-28.34	6527	20221013	11.38	10027	-27.50	20230102	7080	2.68	20230707	13580	-46.47	20230525	1930	276.68	20221013	4.33	N	002900	2500	1126 억	2036291	N	N	5	N	N
124	20230710	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7240	70	2	0.98	1983707960	276714	48.57	7100	7250	7100	9320	5020	7170	7168.80	4.52	0	101497	7563	7366	7223	7026	6883	7295	6955	1126	2150	2500	5300	10	1	45050956	3262	3.32	0.94	12	0.61	2179.00	7677.00	10145	20221228	-28.63	6527	20221013	10.92	10027	-27.79	20230102	7080	2.26	20230707	13580	-46.69	20230525	1930	275.13	20221013	4.33	N	002900	2500	1126 억	2036291	N	N	5	N	N
125	20230710	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7190	20	2	0.28	1683674720	235133	41.27	7100	7220	7100	9320	5020	7170	7160.52	4.52	0	97080	7563	7366	7223	7026	6883	7295	6955	1126	2150	2500	5300	10	1	45050956	3239	3.30	0.94	12	0.52	2179.00	7677.00	10145	20221228	-29.13	6527	20221013	10.16	10027	-28.29	20230102	7080	1.55	20230707	13580	-47.05	20230525	1930	272.54	20221013	4.33	N	002900	2500	1126 억	2036291	N	N	5	N	N
126	20230710	120133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7180	10	2	0.14	1415451990	197841	34.73	7100	7220	7100	9320	5020	7170	7154.49	4.52	0	78218	7563	7366	7223	7026	6883	7295	6955	1126	2150	2500	5300	10	1	45050956	3235	3.30	0.94	12	0.44	2179.00	7677.00	10145	20221228	-29.23	6527	20221013	10.00	10027	-28.39	20230102	7080	1.41	20230707	13580	-47.13	20230525	1930	272.02	20221013	4.33	N	002900	2500	1126 억	2036291	N	N	5	N	N
127	20230710	110133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7140	-30	5	-0.42	1170185920	163672	28.73	7100	7220	7100	9320	5020	7170	7149.58	4.52	0	55981	7563	7366	7223	7026	6883	7295	6955	1126	2150	2500	5300	10	1	45050956	3217	3.28	0.93	12	0.36	2179.00	7677.00	10145	20221228	-29.62	6527	20221013	9.39	10027	-28.79	20230102	7080	0.85	20230707	13580	-47.42	20230525	1930	269.95	20221013	4.33	N	002900	2500	1126 억	2036291	N	N	5	N	N
128	20230710	100133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7160	-10	5	-0.14	626260310	87396	15.34	7100	7220	7100	9320	5020	7170	7165.78	4.52	0	38945	7563	7366	7223	7026	6883	7295	6955	1126	2150	2500	5300	10	1	45050956	3226	3.29	0.93	12	0.19	2179.00	7677.00	10145	20221228	-29.42	6527	20221013	9.70	10027	-28.59	20230102	7080	1.13	20230707	13580	-47.28	20230525	1930	270.98	20221013	4.33	N	002900	2500	1126 억	2036291	N	N	5	N	N
129	20230710	090133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7170	0	3	0.00	95565460	13430	2.36	7100	7170	7100	9320	5020	7170	7115.81	4.52	0	6437	7563	7366	7223	7026	6883	7295	6955	1126	2150	2500	5300	10	1	45050956	3230	3.29	0.93	12	0.03	2179.00	7677.00	10145	20221228	-29.32	6527	20221013	9.85	10027	-28.49	20230102	7080	1.27	20230707	13580	-47.20	20230525	1930	271.50	20221013	4.33	N	002900	2500	1126 억	2036291	N	N	5	N	N
130	20230707	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7170	-200	5	-2.71	3960058240	551433	117.18	7380	7420	7080	9580	5160	7370	7181.41	4.27	0	105349	7736	7552	7426	7242	7116	7490	7180	1126	2210	2500	5450	10	1	45050956	3230	3.29	0.93	12	1.22	2179.00	7677.00	10145	20221228	-29.32	6527	20221013	9.85	10027	-28.49	20230102	7080	1.27	20230707	13580	-47.20	20230525	1930	271.50	20221013	4.31	N	002900	2500	1126 억	1925891	N	N	5	N	N
131	20230707	150132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7100	-270	5	-3.66	3473842840	483327	102.70	7380	7420	7080	9580	5160	7370	7187.36	4.27	0	92653	7736	7552	7426	7242	7116	7490	7180	1126	2210	2500	5450	10	1	45050956	3199	3.26	0.92	12	1.07	2179.00	7677.00	10145	20221228	-30.01	6527	20221013	8.78	10027	-29.19	20230102	7080	0.28	20230707	13580	-47.72	20230525	1930	267.88	20221013	4.31	N	002900	2500	1126 억	1925891	N	N	8	N	N
132	20230707	140134	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7190	-180	5	-2.44	2075434110	286707	60.92	7380	7420	7150	9580	5160	7370	7238.87	4.27	0	14737	7736	7552	7426	7242	7116	7490	7180	1126	2210	2500	5450	10	1	45050956	3239	3.30	0.94	12	0.64	2179.00	7677.00	10145	20221228	-29.13	6527	20221013	10.16	10027	-28.29	20230102	7150	0.56	20230707	13580	-47.05	20230525	1930	272.54	20221013	4.31	N	002900	2500	1126 억	1925891	N	N	8	N	N
133	20230707	130133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7210	-160	5	-2.17	1557279620	214683	45.62	7380	7420	7150	9580	5160	7370	7253.86	4.27	0	6365	7736	7552	7426	7242	7116	7490	7180	1126	2210	2500	5450	10	1	45050956	3248	3.31	0.94	12	0.48	2179.00	7677.00	10145	20221228	-28.93	6527	20221013	10.46	10027	-28.09	20230102	7150	0.84	20230707	13580	-46.91	20230525	1930	273.58	20221013	4.31	N	002900	2500	1126 억	1925891	N	N	8	N	N
134	20230707	120132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7230	-140	5	-1.90	1032782310	141886	30.15	7380	7420	7220	9580	5160	7370	7278.96	4.27	0	-191	7736	7552	7426	7242	7116	7490	7180	1126	2210	2500	5450	10	1	45050956	3257	3.32	0.94	12	0.31	2179.00	7677.00	10145	20221228	-28.73	6527	20221013	10.77	10027	-27.89	20230102	7220	0.14	20230707	13580	-46.76	20230525	1930	274.61	20221013	4.31	N	002900	2500	1126 억	1925891	N	N	8	N	N
135	20230707	110133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7250	-120	5	-1.63	876165790	120239	25.55	7380	7420	7240	9580	5160	7370	7286.87	4.27	0	467	7736	7552	7426	7242	7116	7490	7180	1126	2210	2500	5450	10	1	45050956	3266	3.33	0.94	12	0.27	2179.00	7677.00	10145	20221228	-28.54	6527	20221013	11.08	10027	-27.70	20230102	7240	0.14	20230707	13580	-46.61	20230525	1930	275.65	20221013	4.31	N	002900	2500	1126 억	1925891	N	N	8	N	N
136	20230707	100133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7260	-110	5	-1.49	570611430	78207	16.62	7380	7420	7240	9580	5160	7370	7296.17	4.27	0	-1505	7736	7552	7426	7242	7116	7490	7180	1126	2210	2500	5450	10	1	45050956	3271	3.33	0.95	12	0.17	2179.00	7677.00	10145	20221228	-28.44	6527	20221013	11.23	10027	-27.60	20230102	7240	0.28	20230707	13580	-46.54	20230525	1930	276.17	20221013	4.31	N	002900	2500	1126 억	1925891	N	N	8	N	N
137	20230707	090132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7400	30	2	0.41	6328100	857	0.18	7380	7400	7380	9580	5160	7370	7384.01	4.27	0	-94	7736	7552	7426	7242	7116	7490	7180	1126	2210	2500	5450	10	1	45050956	3334	3.40	0.96	12	0.00	2179.00	7677.00	10145	20221228	-27.06	6527	20221013	13.38	10027	-26.20	20230102	7300	1.37	20230706	13580	-45.51	20230525	1930	283.42	20221013	4.31	N	002900	2500	1126 억	1925891	N	N	8	N	N
138	20230706	160131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7370	-220	5	-2.90	3456744720	463749	146.88	7540	7610	7300	9860	5320	7590	7454.10	4.29	0	-14473	7863	7726	7653	7516	7443	7690	7480	1126	2270	2500	5610	10	1	45050956	3320	3.38	0.96	12	1.03	2179.00	7677.00	10145	20221228	-27.35	6527	20221013	12.92	10027	-26.50	20230102	7300	0.96	20230706	13580	-45.73	20230525	1930	281.87	20221013	4.30	N	002900	2500	1126 억	1932107	N	N	8	N	N
139	20230706	150133	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7350	-240	5	-3.16	3338218980	447650	141.78	7540	7610	7300	9860	5320	7590	7457.21	4.29	0	-14676	7863	7726	7653	7516	7443	7690	7480	1126	2270	2500	5610	10	1	45050956	3311	3.37	0.96	12	0.99	2179.00	7677.00	10145	20221228	-27.55	6527	20221013	12.61	10027	-26.70	20230102	7300	0.68	20230706	13580	-45.88	20230525	1930	280.83	20221013	4.30	N	002900	2500	1126 억	1932107	N	N	4	N	N
140	20230706	140132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7350	-240	5	-3.16	3101155720	415466	131.59	7540	7610	7300	9860	5320	7590	7464.28	4.29	0	-15964	7863	7726	7653	7516	7443	7690	7480	1126	2270	2500	5610	10	1	45050956	3311	3.37	0.96	12	0.92	2179.00	7677.00	10145	20221228	-27.55	6527	20221013	12.61	10027	-26.70	20230102	7300	0.68	20230706	13580	-45.88	20230525	1930	280.83	20221013	4.30	N	002900	2500	1126 억	1932107	N	N	4	N	N
141	20230706	130132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7390	-200	5	-2.64	2519090760	336087	106.45	7540	7610	7380	9860	5320	7590	7495.35	4.29	0	-18904	7863	7726	7653	7516	7443	7690	7480	1126	2270	2500	5610	10	1	45050956	3329	3.39	0.96	12	0.75	2179.00	7677.00	10145	20221228	-27.16	6527	20221013	13.22	10027	-26.30	20230102	7380	0.14	20230706	13580	-45.58	20230525	1930	282.90	20221013	4.30	N	002900	2500	1126 억	1932107	N	N	4	N	N
142	20230706	120132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7480	-110	5	-1.45	2042307250	271857	86.11	7540	7610	7410	9860	5320	7590	7512.43	4.29	0	-14626	7863	7726	7653	7516	7443	7690	7480	1126	2270	2500	5610	10	1	45050956	3370	3.43	0.97	12	0.60	2179.00	7677.00	10145	20221228	-26.27	6527	20221013	14.60	10027	-25.40	20230102	7410	0.94	20230706	13580	-44.92	20230525	1930	287.56	20221013	4.30	N	002900	2500	1126 억	1932107	N	N	4	N	N
143	20230706	110132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7580	-10	5	-0.13	1130977690	150298	47.60	7540	7610	7490	9860	5320	7590	7524.90	4.29	0	9152	7863	7726	7653	7516	7443	7690	7480	1126	2270	2500	5610	10	1	45050956	3415	3.48	0.99	12	0.33	2179.00	7677.00	10145	20221228	-25.28	6527	20221013	16.13	10027	-24.40	20230102	7490	1.20	20230706	13580	-44.18	20230525	1930	292.75	20221013	4.30	N	002900	2500	1126 억	1932107	N	N	4	N	N
144	20230706	100132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7520	-70	5	-0.92	764219010	101720	32.22	7540	7580	7490	9860	5320	7590	7512.97	4.29	0	25501	7863	7726	7653	7516	7443	7690	7480	1126	2270	2500	5610	10	1	45050956	3388	3.45	0.98	12	0.23	2179.00	7677.00	10145	20221228	-25.87	6527	20221013	15.21	10027	-25.00	20230102	7490	0.40	20230706	13580	-44.62	20230525	1930	289.64	20221013	4.30	N	002900	2500	1126 억	1932107	N	N	4	N	N
145	20230706	090132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7560	-30	5	-0.40	79546200	10548	3.34	7540	7580	7540	9860	5320	7590	7541.35	4.29	0	1119	7863	7726	7653	7516	7443	7690	7480	1126	2270	2500	5610	10	1	45050956	3406	3.47	0.98	12	0.02	2179.00	7677.00	10145	20221228	-25.48	6527	20221013	15.83	10027	-24.60	20230102	7500	0.80	20230630	13580	-44.33	20230525	1930	291.71	20221013	4.30	N	002900	2500	1126 억	1932107	N	N	4	N	N
146	20230705	160132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7590	-140	5	-1.81	2394244780	313757	182.89	7790	7790	7580	10040	5420	7730	7630.98	4.36	0	-30316	7830	7780	7740	7690	7650	7775	7685	1126	2310	2500	5720	10	1	45050956	3419	3.48	0.99	12	0.70	2179.00	7677.00	10145	20221228	-25.18	6527	20221013	16.29	10027	-24.30	20230102	7500	1.20	20230630	13580	-44.11	20230525	1930	293.26	20221013	4.30	N	002900	2500	1126 억	1963928	N	N	4	N	N
147	20230705	150131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7610	-120	5	-1.55	2225670000	291550	169.95	7790	7790	7580	10040	5420	7730	7633.92	4.36	0	-27748	7830	7780	7740	7690	7650	7775	7685	1126	2310	2500	5720	10	1	45050956	3428	3.49	0.99	12	0.65	2179.00	7677.00	10145	20221228	-24.99	6527	20221013	16.59	10027	-24.10	20230102	7500	1.47	20230630	13580	-43.96	20230525	1930	294.30	20221013	4.30	N	002900	2500	1126 억	1963928	N	N	1	N	N
148	20230705	140131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7620	-110	5	-1.42	1760996990	230459	134.34	7790	7790	7580	10040	5420	7730	7641.26	4.36	0	-27821	7830	7780	7740	7690	7650	7775	7685	1126	2310	2500	5720	10	1	45050956	3433	3.50	0.99	12	0.51	2179.00	7677.00	10145	20221228	-24.89	6527	20221013	16.75	10027	-24.01	20230102	7500	1.60	20230630	13580	-43.89	20230525	1930	294.82	20221013	4.30	N	002900	2500	1126 억	1963928	N	N	1	N	N
149	20230705	130130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7600	-130	5	-1.68	1429917140	186875	108.93	7790	7790	7580	10040	5420	7730	7651.73	4.36	0	-31035	7830	7780	7740	7690	7650	7775	7685	1126	2310	2500	5720	10	1	45050956	3424	3.49	0.99	12	0.41	2179.00	7677.00	10145	20221228	-25.09	6527	20221013	16.44	10027	-24.20	20230102	7500	1.33	20230630	13580	-44.04	20230525	1930	293.78	20221013	4.30	N	002900	2500	1126 억	1963928	N	N	1	N	N
150	20230705	120131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7600	-130	5	-1.68	1211850320	158175	92.20	7790	7790	7580	10040	5420	7730	7661.45	4.36	0	-36269	7830	7780	7740	7690	7650	7775	7685	1126	2310	2500	5720	10	1	45050956	3424	3.49	0.99	12	0.35	2179.00	7677.00	10145	20221228	-25.09	6527	20221013	16.44	10027	-24.20	20230102	7500	1.33	20230630	13580	-44.04	20230525	1930	293.78	20221013	4.30	N	002900	2500	1126 억	1963928	N	N	1	N	N
151	20230705	110132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7650	-80	5	-1.03	753887500	97947	57.09	7790	7790	7640	10040	5420	7730	7696.89	4.36	0	-33062	7830	7780	7740	7690	7650	7775	7685	1126	2310	2500	5720	10	1	45050956	3446	3.51	1.00	12	0.22	2179.00	7677.00	10145	20221228	-24.59	6527	20221013	17.21	10027	-23.71	20230102	7500	2.00	20230630	13580	-43.67	20230525	1930	296.37	20221013	4.30	N	002900	2500	1126 억	1963928	N	N	1	N	N
152	20230705	100132	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7690	-40	5	-0.52	451250510	58471	34.08	7790	7790	7660	10040	5420	7730	7717.51	4.36	0	-18556	7830	7780	7740	7690	7650	7775	7685	1126	2310	2500	5720	10	1	45050956	3464	3.53	1.00	12	0.13	2179.00	7677.00	10145	20221228	-24.20	6527	20221013	17.82	10027	-23.31	20230102	7500	2.53	20230630	13580	-43.37	20230525	1930	298.45	20221013	4.30	N	002900	2500	1126 억	1963928	N	N	1	N	N
153	20230705	090131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7730	0	3	0.00	11982420	1547	0.90	7790	7790	7730	10040	5420	7730	7745.59	4.36	0	-1436	7830	7780	7740	7690	7650	7775	7685	1126	2310	2500	5720	10	1	45050956	3482	3.55	1.01	12	0.00	2179.00	7677.00	10145	20221228	-23.80	6527	20221013	18.43	10027	-22.91	20230102	7500	3.07	20230630	13580	-43.08	20230525	1930	300.52	20221013	4.30	N	002900	2500	1126 억	1963928	N	N	1	N	N
154	20230704	160131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7730	-30	5	-0.39	1321738110	170871	97.95	7730	7790	7700	10080	5440	7760	7735.30	4.35	0	6641	7920	7840	7760	7680	7600	7880	7720	1126	2320	2500	5740	10	1	45050956	3482	3.55	1.01	12	0.38	2179.00	7677.00	10145	20221228	-23.80	6527	20221013	18.43	10027	-22.91	20230102	7500	3.07	20230630	13580	-43.08	20230525	1930	300.52	20221013	4.27	N	002900	2500	1126 억	1957499	N	N	1	N	N
155	20230704	150131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7730	-30	5	-0.39	1200313120	155166	88.94	7730	7790	7700	10080	5440	7760	7735.66	4.35	0	9164	7920	7840	7760	7680	7600	7880	7720	1126	2320	2500	5740	10	1	45050956	3482	3.55	1.01	12	0.34	2179.00	7677.00	10145	20221228	-23.80	6527	20221013	18.43	10027	-22.91	20230102	7500	3.07	20230630	13580	-43.08	20230525	1930	300.52	20221013	4.27	N	002900	2500	1126 억	1957499	N	N	3	N	N
156	20230704	140131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7750	-10	5	-0.13	1003440000	129711	74.35	7730	7790	7700	10080	5440	7760	7735.96	4.35	0	7731	7920	7840	7760	7680	7600	7880	7720	1126	2320	2500	5740	10	1	45050956	3491	3.56	1.01	12	0.29	2179.00	7677.00	10145	20221228	-23.61	6527	20221013	18.74	10027	-22.71	20230102	7500	3.33	20230630	13580	-42.93	20230525	1930	301.55	20221013	4.27	N	002900	2500	1126 억	1957499	N	N	3	N	N
157	20230704	130130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7770	10	2	0.13	871629650	112725	64.62	7730	7780	7700	10080	5440	7760	7732.34	4.35	0	7338	7920	7840	7760	7680	7600	7880	7720	1126	2320	2500	5740	10	1	45050956	3500	3.57	1.01	12	0.25	2179.00	7677.00	10145	20221228	-23.41	6527	20221013	19.04	10027	-22.51	20230102	7500	3.60	20230630	13580	-42.78	20230525	1930	302.59	20221013	4.27	N	002900	2500	1126 억	1957499	N	N	3	N	N
158	20230704	120131	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7760	0	3	0.00	744996270	96403	55.26	7730	7780	7700	10080	5440	7760	7727.92	4.35	0	3688	7920	7840	7760	7680	7600	7880	7720	1126	2320	2500	5740	10	1	45050956	3496	3.56	1.01	12	0.21	2179.00	7677.00	10145	20221228	-23.51	6527	20221013	18.89	10027	-22.61	20230102	7500	3.47	20230630	13580	-42.86	20230525	1930	302.07	20221013	4.27	N	002900	2500	1126 억	1957499	N	N	3	N	N
159	20230704	110130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7700	-60	5	-0.77	579826200	75060	43.03	7730	7780	7700	10080	5440	7760	7724.81	4.35	0	-448	7920	7840	7760	7680	7600	7880	7720	1126	2320	2500	5740	10	1	45050956	3469	3.53	1.00	12	0.17	2179.00	7677.00	10145	20221228	-24.10	6527	20221013	17.97	10027	-23.21	20230102	7500	2.67	20230630	13580	-43.30	20230525	1930	298.96	20221013	4.27	N	002900	2500	1126 억	1957499	N	N	3	N	N
160	20230704	100130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7740	-20	5	-0.26	312184840	40370	23.14	7730	7780	7700	10080	5440	7760	7733.05	4.35	0	-797	7920	7840	7760	7680	7600	7880	7720	1126	2320	2500	5740	10	1	45050956	3487	3.55	1.01	12	0.09	2179.00	7677.00	10145	20221228	-23.71	6527	20221013	18.58	10027	-22.81	20230102	7500	3.20	20230630	13580	-43.00	20230525	1930	301.04	20221013	4.27	N	002900	2500	1126 억	1957499	N	N	3	N	N
161	20230704	090130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7750	-10	5	-0.13	20641190	2670	1.53	7730	7750	7730	10080	5440	7760	7730.17	4.35	0	410	7920	7840	7760	7680	7600	7880	7720	1126	2320	2500	5740	10	1	45050956	3491	3.56	1.01	12	0.01	2179.00	7677.00	10145	20221228	-23.61	6527	20221013	18.74	10027	-22.71	20230102	7500	3.33	20230630	13580	-42.93	20230525	1930	301.55	20221013	4.27	N	002900	2500	1126 억	1957499	N	N	3	N	N
162	20230703	160130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7760	100	2	1.31	1325752920	170553	63.25	7680	7840	7680	9950	5370	7660	7773.38	4.32	0	9487	7806	7732	7616	7542	7426	7770	7580	1126	2290	2500	5660	10	1	45050956	3496	3.56	1.01	12	0.38	2179.00	7677.00	10145	20221228	-23.51	6527	20221013	18.89	10027	-22.61	20230102	7500	3.47	20230630	13580	-42.86	20230525	1930	302.07	20221013	4.25	N	002900	2500	1126 억	1947954	N	N	3	N	N
163	20230703	150130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7770	110	2	1.44	1188432510	152869	56.70	7680	7840	7680	9950	5370	7660	7774.26	4.32	0	6006	7806	7732	7616	7542	7426	7770	7580	1126	2290	2500	5660	10	1	45050956	3500	3.57	1.01	12	0.34	2179.00	7677.00	10145	20221228	-23.41	6527	20221013	19.04	10027	-22.51	20230102	7500	3.60	20230630	13580	-42.78	20230525	1930	302.59	20221013	4.25	N	002900	2500	1126 억	1947954	N	N	0	N	N
164	20230703	140130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7790	130	2	1.70	974740990	125361	46.49	7680	7840	7680	9950	5370	7660	7775.56	4.32	0	7474	7806	7732	7616	7542	7426	7770	7580	1126	2290	2500	5660	10	1	45050956	3509	3.58	1.01	12	0.28	2179.00	7677.00	10145	20221228	-23.21	6527	20221013	19.35	10027	-22.31	20230102	7500	3.87	20230630	13580	-42.64	20230525	1930	303.63	20221013	4.25	N	002900	2500	1126 억	1947954	N	N	0	N	N
165	20230703	130129	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7780	120	2	1.57	854741060	109948	40.78	7680	7840	7680	9950	5370	7660	7774.15	4.32	0	8929	7806	7732	7616	7542	7426	7770	7580	1126	2290	2500	5660	10	1	45050956	3505	3.57	1.01	12	0.24	2179.00	7677.00	10145	20221228	-23.31	6527	20221013	19.20	10027	-22.41	20230102	7500	3.73	20230630	13580	-42.71	20230525	1930	303.11	20221013	4.25	N	002900	2500	1126 억	1947954	N	N	0	N	N
166	20230703	120130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7820	160	2	2.09	683432100	87981	32.63	7680	7840	7680	9950	5370	7660	7768.07	4.32	0	9086	7806	7732	7616	7542	7426	7770	7580	1126	2290	2500	5660	10	1	45050956	3523	3.59	1.02	12	0.20	2179.00	7677.00	10145	20221228	-22.92	6527	20221013	19.81	10027	-22.01	20230102	7500	4.27	20230630	13580	-42.42	20230525	1930	305.18	20221013	4.25	N	002900	2500	1126 억	1947954	N	N	0	N	N
167	20230703	110130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7830	170	2	2.22	565418040	72868	27.03	7680	7840	7680	9950	5370	7660	7759.62	4.32	0	8023	7806	7732	7616	7542	7426	7770	7580	1126	2290	2500	5660	10	1	45050956	3527	3.59	1.02	12	0.16	2179.00	7677.00	10145	20221228	-22.82	6527	20221013	19.96	10027	-21.91	20230102	7500	4.40	20230630	13580	-42.34	20230525	1930	305.70	20221013	4.25	N	002900	2500	1126 억	1947954	N	N	0	N	N
168	20230703	100130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7760	100	2	1.31	296389560	38357	14.23	7680	7770	7680	9950	5370	7660	7727.30	4.32	0	1278	7806	7732	7616	7542	7426	7770	7580	1126	2290	2500	5660	10	1	45050956	3496	3.56	1.01	12	0.09	2179.00	7677.00	10145	20221228	-23.51	6527	20221013	18.89	10027	-22.61	20230102	7500	3.47	20230630	13580	-42.86	20230525	1930	302.07	20221013	4.25	N	002900	2500	1126 억	1947954	N	N	0	N	N
169	20230703	090130	55	30.00	KOSPI	기계	N	N	N	Y	40	N	7710	50	2	0.65	10321480	1344	0.50	7680	7710	7680	9950	5370	7660	7681.20	4.32	0	56	7806	7732	7616	7542	7426	7770	7580	1126	2290	2500	5660	10	1	45050956	3473	3.54	1.00	12	0.00	2179.00	7677.00	10145	20221228	-24.00	6527	20221013	18.12	10027	-23.11	20230102	7500	2.80	20230630	13580	-43.23	20230525	1930	299.48	20221013	4.25	N	002900	2500	1126 억	1947954	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History