KissMeData/011700/price/prices-20230701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160256	57	100.00	KOSPI		기계	N	N	N	N	N	4870	170	2	3.62	895001565	185735	84.47	4750	4870	4745	6110	3290	4700	4818.64	4.77	0	44833	4913	4806	4688	4581	4463	4860	4635	162	1410	500	3380	5	1	32446151	1580	-33.36	1.70	12	0.57	-146.00	2861.00	10100	20220826	-51.78	4465	20230726	9.07	7640	-36.26	20230116	4465	9.07	20230726	10100	-51.78	20220826	4465	9.07	20230726	7.91	N	011700	500	162 억	1547958	N	N	1	N	N
3	20230731	150256	57	100.00	KOSPI		기계	N	N	N	N	N	4855	155	2	3.30	837772995	173954	79.11	4750	4870	4745	6110	3290	4700	4816.06	4.77	0	44485	4913	4806	4688	4581	4463	4860	4635	162	1410	500	3380	5	1	32446151	1575	-33.25	1.70	12	0.54	-146.00	2861.00	10100	20220826	-51.93	4465	20230726	8.73	7640	-36.45	20230116	4465	8.73	20230726	10100	-51.93	20220826	4465	8.73	20230726	7.91	N	011700	500	162 억	1547958	N	N	11	N	N
4	20230731	140256	57	100.00	KOSPI		기계	N	N	N	N	N	4815	115	2	2.45	551483135	114749	52.18	4750	4850	4745	6110	3290	4700	4806.00	4.77	0	27489	4913	4806	4688	4581	4463	4860	4635	162	1410	500	3380	5	1	32446151	1562	-32.98	1.68	12	0.35	-146.00	2861.00	10100	20220826	-52.33	4465	20230726	7.84	7640	-36.98	20230116	4465	7.84	20230726	10100	-52.33	20220826	4465	7.84	20230726	7.91	N	011700	500	162 억	1547958	N	N	11	N	N
5	20230731	130258	57	100.00	KOSPI		기계	N	N	N	N	N	4820	120	2	2.55	503535340	104798	47.66	4750	4850	4745	6110	3290	4700	4804.82	4.77	0	27463	4913	4806	4688	4581	4463	4860	4635	162	1410	500	3380	5	1	32446151	1564	-33.01	1.68	12	0.32	-146.00	2861.00	10100	20220826	-52.28	4465	20230726	7.95	7640	-36.91	20230116	4465	7.95	20230726	10100	-52.28	20220826	4465	7.95	20230726	7.91	N	011700	500	162 억	1547958	N	N	11	N	N
6	20230731	120300	57	100.00	KOSPI		기계	N	N	N	N	N	4835	135	2	2.87	454751745	94659	43.05	4750	4850	4745	6110	3290	4700	4804.10	4.77	0	27035	4913	4806	4688	4581	4463	4860	4635	162	1410	500	3380	5	1	32446151	1569	-33.12	1.69	12	0.29	-146.00	2861.00	10100	20220826	-52.13	4465	20230726	8.29	7640	-36.71	20230116	4465	8.29	20230726	10100	-52.13	20220826	4465	8.29	20230726	7.91	N	011700	500	162 억	1547958	N	N	11	N	N
7	20230731	110259	57	100.00	KOSPI		기계	N	N	N	N	N	4835	135	2	2.87	380749440	79353	36.09	4750	4850	4745	6110	3290	4700	4798.17	4.77	0	21237	4913	4806	4688	4581	4463	4860	4635	162	1410	500	3380	5	1	32446151	1569	-33.12	1.69	12	0.24	-146.00	2861.00	10100	20220826	-52.13	4465	20230726	8.29	7640	-36.71	20230116	4465	8.29	20230726	10100	-52.13	20220826	4465	8.29	20230726	7.91	N	011700	500	162 억	1547958	N	N	11	N	N
8	20230731	100259	57	100.00	KOSPI		기계	N	N	N	N	N	4835	135	2	2.87	263646655	55123	25.07	4750	4835	4745	6110	3290	4700	4782.88	4.77	0	18809	4913	4806	4688	4581	4463	4860	4635	162	1410	500	3380	5	1	32446151	1569	-33.12	1.69	12	0.17	-146.00	2861.00	10100	20220826	-52.13	4465	20230726	8.29	7640	-36.71	20230116	4465	8.29	20230726	10100	-52.13	20220826	4465	8.29	20230726	7.91	N	011700	500	162 억	1547958	N	N	11	N	N
9	20230731	090256	57	100.00	KOSPI		기계	N	N	N	N	N	4755	55	2	1.17	22434645	4723	2.15	4750	4755	4750	6110	3290	4700	4750.08	4.77	0	304	4913	4806	4688	4581	4463	4860	4635	162	1410	500	3380	5	1	32446151	1543	-32.57	1.66	12	0.01	-146.00	2861.00	10100	20220826	-52.92	4465	20230726	6.49	7640	-37.76	20230116	4465	6.49	20230726	10100	-52.92	20220826	4465	6.49	20230726	7.91	N	011700	500	162 억	1547958	N	N	11	N	N
10	20230728	160257	57	100.00	KOSPI		기계	N	N	N	N	N	4700	60	2	1.29	1005069370	212748	58.42	4605	4795	4570	6030	3250	4640	4724.25	4.56	0	68258	4883	4761	4623	4501	4363	4822	4562	162	1390	500	3340	5	1	32446151	1525	-32.19	1.64	12	0.66	-146.00	2861.00	10100	20220826	-53.47	4465	20230726	5.26	7640	-38.48	20230116	4465	5.26	20230726	10100	-53.47	20220826	4465	5.26	20230726	7.88	N	011700	500	162 억	1480181	N	N	11	N	N
11	20230728	150257	57	100.00	KOSPI		기계	N	N	N	N	N	4750	110	2	2.37	923261640	195390	53.65	4605	4795	4570	6030	3250	4640	4725.22	4.56	0	60851	4883	4761	4623	4501	4363	4822	4562	162	1390	500	3340	5	1	32446151	1541	-32.53	1.66	12	0.60	-146.00	2861.00	10100	20220826	-52.97	4465	20230726	6.38	7640	-37.83	20230116	4465	6.38	20230726	10100	-52.97	20220826	4465	6.38	20230726	7.88	N	011700	500	162 억	1480181	N	N	0	N	N
12	20230728	140257	57	100.00	KOSPI		기계	N	N	N	N	N	4775	135	2	2.91	824217955	174565	47.93	4605	4795	4570	6030	3250	4640	4721.55	4.56	0	66523	4883	4761	4623	4501	4363	4822	4562	162	1390	500	3340	5	1	32446151	1549	-32.71	1.67	12	0.54	-146.00	2861.00	10100	20220826	-52.72	4465	20230726	6.94	7640	-37.50	20230116	4465	6.94	20230726	10100	-52.72	20220826	4465	6.94	20230726	7.88	N	011700	500	162 억	1480181	N	N	0	N	N
13	20230728	130257	57	100.00	KOSPI		기계	N	N	N	N	N	4770	130	2	2.80	777471325	164745	45.24	4605	4795	4570	6030	3250	4640	4719.24	4.56	0	66184	4883	4761	4623	4501	4363	4822	4562	162	1390	500	3340	5	1	32446151	1548	-32.67	1.67	12	0.51	-146.00	2861.00	10100	20220826	-52.77	4465	20230726	6.83	7640	-37.57	20230116	4465	6.83	20230726	10100	-52.77	20220826	4465	6.83	20230726	7.88	N	011700	500	162 억	1480181	N	N	0	N	N
14	20230728	120255	57	100.00	KOSPI		기계	N	N	N	N	N	4780	140	2	3.02	695181055	147479	40.49	4605	4795	4570	6030	3250	4640	4713.76	4.56	0	56764	4883	4761	4623	4501	4363	4822	4562	162	1390	500	3340	5	1	32446151	1551	-32.74	1.67	12	0.45	-146.00	2861.00	10100	20220826	-52.67	4465	20230726	7.05	7640	-37.43	20230116	4465	7.05	20230726	10100	-52.67	20220826	4465	7.05	20230726	7.88	N	011700	500	162 억	1480181	N	N	0	N	N
15	20230728	110257	57	100.00	KOSPI		기계	N	N	N	N	N	4760	120	2	2.59	594306810	126384	34.70	4605	4780	4570	6030	3250	4640	4702.39	4.56	0	48373	4883	4761	4623	4501	4363	4822	4562	162	1390	500	3340	5	1	32446151	1544	-32.60	1.66	12	0.39	-146.00	2861.00	10100	20220826	-52.87	4465	20230726	6.61	7640	-37.70	20230116	4465	6.61	20230726	10100	-52.87	20220826	4465	6.61	20230726	7.88	N	011700	500	162 억	1480181	N	N	0	N	N
16	20230728	100257	57	100.00	KOSPI		기계	N	N	N	N	N	4720	80	2	1.72	324745045	69681	19.13	4605	4730	4570	6030	3250	4640	4660.45	4.56	0	22090	4883	4761	4623	4501	4363	4822	4562	162	1390	500	3340	5	1	32446151	1531	-32.33	1.65	12	0.21	-146.00	2861.00	10100	20220826	-53.27	4465	20230726	5.71	7640	-38.22	20230116	4465	5.71	20230726	10100	-53.27	20220826	4465	5.71	20230726	7.88	N	011700	500	162 억	1480181	N	N	0	N	N
17	20230728	090257	57	100.00	KOSPI		기계	N	N	N	N	N	4600	-40	5	-0.86	90836530	19772	5.43	4605	4610	4570	6030	3250	4640	4594.20	4.56	0	3917	4883	4761	4623	4501	4363	4822	4562	162	1390	500	3340	5	1	32446151	1493	-31.51	1.61	12	0.06	-146.00	2861.00	10100	20220826	-54.46	4465	20230726	3.02	7640	-39.79	20230116	4465	3.02	20230726	10100	-54.46	20220826	4465	3.02	20230726	7.88	N	011700	500	162 억	1480181	N	N	0	N	N
18	20230727	160257	57	100.00	KOSPI		기계	N	N	N	N	N	4640	115	2	2.54	1681898220	361540	38.71	4495	4745	4485	5880	3170	4525	4652.08	4.16	-57950	123598	5185	4855	4660	4330	4135	4757	4232	162	1355	500	3250	5	1	32446151	1506	-31.78	1.62	12	1.11	-146.00	2861.00	10100	20220826	-54.06	4465	20230726	3.92	7640	-39.27	20230116	4465	3.92	20230726	10100	-54.06	20220826	4465	3.92	20230726	8.01	N	011700	500	162 억	1349083	N	N	343	N	N
19	20230727	150255	57	100.00	KOSPI		기계	N	N	N	N	N	4650	125	2	2.76	1565478730	336507	36.03	4495	4745	4485	5880	3170	4525	4652.14	4.16	-57950	108106	5185	4855	4660	4330	4135	4757	4232	162	1355	500	3250	5	1	32446151	1509	-31.85	1.63	12	1.04	-146.00	2861.00	10100	20220826	-53.96	4465	20230726	4.14	7640	-39.14	20230116	4465	4.14	20230726	10100	-53.96	20220826	4465	4.14	20230726	8.01	N	011700	500	162 억	1349083	N	N	343	N	N
20	20230727	140255	57	100.00	KOSPI		기계	N	N	N	N	N	4705	180	2	3.98	1481549875	318499	34.10	4495	4745	4485	5880	3170	4525	4651.66	4.16	-57950	105649	5185	4855	4660	4330	4135	4757	4232	162	1355	500	3250	5	1	32446151	1527	-32.23	1.64	12	0.98	-146.00	2861.00	10100	20220826	-53.42	4465	20230726	5.38	7640	-38.42	20230116	4465	5.38	20230726	10100	-53.42	20220826	4465	5.38	20230726	8.01	N	011700	500	162 억	1349083	N	N	343	N	N
21	20230727	130255	57	100.00	KOSPI		기계	N	N	N	N	N	4675	150	2	3.31	1293523220	278407	29.81	4495	4745	4485	5880	3170	4525	4646.16	4.16	-57950	97650	5185	4855	4660	4330	4135	4757	4232	162	1355	500	3250	5	1	32446151	1517	-32.02	1.63	12	0.86	-146.00	2861.00	10100	20220826	-53.71	4465	20230726	4.70	7640	-38.81	20230116	4465	4.70	20230726	10100	-53.71	20220826	4465	4.70	20230726	8.01	N	011700	500	162 억	1349083	N	N	343	N	N
22	20230727	120256	57	100.00	KOSPI		기계	N	N	N	N	N	4695	170	2	3.76	1199527840	258299	27.66	4495	4745	4485	5880	3170	4525	4643.95	4.16	-57950	94332	5185	4855	4660	4330	4135	4757	4232	162	1355	500	3250	5	1	32446151	1523	-32.16	1.64	12	0.80	-146.00	2861.00	10100	20220826	-53.51	4465	20230726	5.15	7640	-38.55	20230116	4465	5.15	20230726	10100	-53.51	20220826	4465	5.15	20230726	8.01	N	011700	500	162 억	1349083	N	N	343	N	N
23	20230727	110256	57	100.00	KOSPI		기계	N	N	N	N	N	4725	200	2	4.42	1105712770	238356	25.52	4495	4745	4485	5880	3170	4525	4638.91	4.16	-57950	92719	5185	4855	4660	4330	4135	4757	4232	162	1355	500	3250	5	1	32446151	1533	-32.36	1.65	12	0.73	-146.00	2861.00	10100	20220826	-53.22	4465	20230726	5.82	7640	-38.15	20230116	4465	5.82	20230726	10100	-53.22	20220826	4465	5.82	20230726	8.01	N	011700	500	162 억	1349083	N	N	343	N	N
24	20230727	100256	57	100.00	KOSPI		기계	N	N	N	N	N	4625	100	2	2.21	754104225	163425	17.50	4495	4680	4485	5880	3170	4525	4614.37	4.16	-57950	59154	5185	4855	4660	4330	4135	4757	4232	162	1355	500	3250	5	1	32446151	1501	-31.68	1.62	12	0.50	-146.00	2861.00	10100	20220826	-54.21	4465	20230726	3.58	7640	-39.46	20230116	4465	3.58	20230726	10100	-54.21	20220826	4465	3.58	20230726	8.01	N	011700	500	162 억	1349083	N	N	343	N	N
25	20230727	090256	57	100.00	KOSPI		기계	N	N	N	N	N	4580	55	2	1.22	108897990	24147	2.59	4495	4580	4485	5880	3170	4525	4509.79	4.16	-57950	7054	5185	4855	4660	4330	4135	4757	4232	162	1355	500	3250	5	1	32446151	1486	-31.37	1.60	12	0.07	-146.00	2861.00	10100	20220826	-54.65	4465	20230726	2.58	7640	-40.05	20230116	4465	2.58	20230726	10100	-54.65	20220826	4465	2.58	20230726	8.01	N	011700	500	162 억	1349083	N	N	343	N	N
26	20230726	160254	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4525	-460	5	-9.23	4242253850	920510	299.54	4985	4990	4465	6480	3490	4985	4608.65	4.34	0	-55474	5085	5035	5000	4950	4915	5060	4975	162	1495	500	3580	5	1	32446151	1468	-30.99	1.58	12	2.84	-146.00	2861.00	10100	20220826	-55.20	4465	20230726	1.34	7640	-40.77	20230116	4465	1.34	20230726	10100	-55.20	20220826	4465	1.34	20230726	8.19	N	011700	500	162 억	1407033	N	N	343	N	N
27	20230726	150256	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4525	-460	5	-9.23	4112406790	891887	290.23	4985	4990	4465	6480	3490	4985	4610.91	4.34	0	-57539	5085	5035	5000	4950	4915	5060	4975	162	1495	500	3580	5	1	32446151	1468	-30.99	1.58	12	2.75	-146.00	2861.00	10100	20220826	-55.20	4465	20230726	1.34	7640	-40.77	20230116	4465	1.34	20230726	10100	-55.20	20220826	4465	1.34	20230726	8.19	N	011700	500	162 억	1407033	N	N	807	N	N
28	20230726	140256	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4490	-495	5	-9.93	3825484240	828163	269.49	4985	4990	4465	6480	3490	4985	4619.24	4.34	0	-83228	5085	5035	5000	4950	4915	5060	4975	162	1495	500	3580	5	1	32446151	1457	-30.75	1.57	12	2.55	-146.00	2861.00	10100	20220826	-55.54	4465	20230726	0.56	7640	-41.23	20230116	4465	0.56	20230726	10100	-55.54	20220826	4465	0.56	20230726	8.19	N	011700	500	162 억	1407033	N	N	807	N	N
29	20230726	130253	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4505	-480	5	-9.63	3418070925	737804	240.09	4985	4990	4465	6480	3490	4985	4632.76	4.34	0	-77194	5085	5035	5000	4950	4915	5060	4975	162	1495	500	3580	5	1	32446151	1462	-30.86	1.57	12	2.27	-146.00	2861.00	10100	20220826	-55.40	4465	20230726	0.90	7640	-41.03	20230116	4465	0.90	20230726	10100	-55.40	20220826	4465	0.90	20230726	8.19	N	011700	500	162 억	1407033	N	N	807	N	N
30	20230726	120254	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4530	-455	5	-9.13	3086032065	663929	216.05	4985	4990	4465	6480	3490	4985	4648.14	4.34	0	-61050	5085	5035	5000	4950	4915	5060	4975	162	1495	500	3580	5	1	32446151	1470	-31.03	1.58	12	2.05	-146.00	2861.00	10100	20220826	-55.15	4465	20230726	1.46	7640	-40.71	20230116	4465	1.46	20230726	10100	-55.15	20220826	4465	1.46	20230726	8.19	N	011700	500	162 억	1407033	N	N	807	N	N
31	20230726	110253	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4545	-440	5	-8.83	2859913480	614060	199.82	4985	4990	4465	6480	3490	4985	4657.38	4.34	0	-57821	5085	5035	5000	4950	4915	5060	4975	162	1495	500	3580	5	1	32446151	1475	-31.13	1.59	12	1.89	-146.00	2861.00	10100	20220826	-55.00	4465	20230726	1.79	7640	-40.51	20230116	4465	1.79	20230726	10100	-55.00	20220826	4465	1.79	20230726	8.19	N	011700	500	162 억	1407033	N	N	807	N	N
32	20230726	100255	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4550	-435	5	-8.73	1983878995	419972	136.66	4985	4990	4550	6480	3490	4985	4723.84	4.34	0	-62741	5085	5035	5000	4950	4915	5060	4975	162	1495	500	3580	5	1	32446151	1476	-31.16	1.59	12	1.29	-146.00	2861.00	10100	20220826	-54.95	4550	20230726	0.00	7640	-40.45	20230116	4550	0.00	20230726	10100	-54.95	20220826	4550	0.00	20230726	8.19	N	011700	500	162 억	1407033	N	N	807	N	N
33	20230726	090253	57	100.00	KOSPI		기계	N	N	N	N	N	4955	-30	5	-0.60	89616455	17981	5.85	4985	4990	4955	6480	3490	4985	4983.95	4.34	0	-1935	5085	5035	5000	4950	4915	5060	4975	162	1495	500	3580	5	1	32446151	1608	-33.94	1.73	12	0.06	-146.00	2861.00	10100	20220826	-50.94	4885	20230707	1.43	7640	-35.14	20230116	4885	1.43	20230707	10100	-50.94	20220826	4885	1.43	20230707	8.19	N	011700	500	162 억	1407033	N	N	807	N	N
34	20230725	160252	57	100.00	KOSPI		기계	N	N	N	N	N	4985	-45	5	-0.89	1514913345	302399	78.12	4965	5050	4965	6530	3530	5030	5009.68	4.30	0	8885	5376	5202	5106	4932	4836	5155	4885	162	1500	500	3620	5	1	32446151	1617	-34.14	1.74	12	0.93	-146.00	2861.00	10100	20220826	-50.64	4885	20230707	2.05	7640	-34.75	20230116	4885	2.05	20230707	10100	-50.64	20220826	4885	2.05	20230707	8.19	N	011700	500	162 억	1394778	N	N	807	N	N
35	20230725	150251	57	100.00	KOSPI		기계	N	N	N	N	N	4985	-45	5	-0.89	1398952455	279136	72.11	4965	5050	4965	6530	3530	5030	5011.72	4.30	0	7080	5376	5202	5106	4932	4836	5155	4885	162	1500	500	3620	5	1	32446151	1617	-34.14	1.74	12	0.86	-146.00	2861.00	10100	20220826	-50.64	4885	20230707	2.05	7640	-34.75	20230116	4885	2.05	20230707	10100	-50.64	20220826	4885	2.05	20230707	8.19	N	011700	500	162 억	1394778	N	N	42	N	N
36	20230725	140251	57	100.00	KOSPI		기계	N	N	N	N	N	4980	-50	5	-0.99	1245133870	248309	64.15	4965	5050	4965	6530	3530	5030	5014.45	4.30	0	5292	5376	5202	5106	4932	4836	5155	4885	162	1500	500	3620	5	1	32446151	1616	-34.11	1.74	12	0.77	-146.00	2861.00	10100	20220826	-50.69	4885	20230707	1.94	7640	-34.82	20230116	4885	1.94	20230707	10100	-50.69	20220826	4885	1.94	20230707	8.19	N	011700	500	162 억	1394778	N	N	42	N	N
37	20230725	130253	57	100.00	KOSPI		기계	N	N	N	N	N	5030	0	3	0.00	1011817065	201587	52.08	4965	5050	4965	6530	3530	5030	5019.26	4.30	0	10667	5376	5202	5106	4932	4836	5155	4885	162	1500	500	3620	10	1	32446151	1632	-34.45	1.76	12	0.62	-146.00	2861.00	10100	20220826	-50.20	4885	20230707	2.97	7640	-34.16	20230116	4885	2.97	20230707	10100	-50.20	20220826	4885	2.97	20230707	8.19	N	011700	500	162 억	1394778	N	N	42	N	N
38	20230725	120253	57	100.00	KOSPI		기계	N	N	N	N	N	5030	0	3	0.00	865023975	172445	44.55	4965	5050	4965	6530	3530	5030	5016.23	4.30	0	18454	5376	5202	5106	4932	4836	5155	4885	162	1500	500	3620	10	1	32446151	1632	-34.45	1.76	12	0.53	-146.00	2861.00	10100	20220826	-50.20	4885	20230707	2.97	7640	-34.16	20230116	4885	2.97	20230707	10100	-50.20	20220826	4885	2.97	20230707	8.19	N	011700	500	162 억	1394778	N	N	42	N	N
39	20230725	110252	57	100.00	KOSPI		기계	N	N	N	N	N	4990	-40	5	-0.80	743638820	148256	38.30	4965	5050	4965	6530	3530	5030	5015.91	4.30	0	11864	5376	5202	5106	4932	4836	5155	4885	162	1500	500	3620	5	1	32446151	1619	-34.18	1.74	12	0.46	-146.00	2861.00	10100	20220826	-50.59	4885	20230707	2.15	7640	-34.69	20230116	4885	2.15	20230707	10100	-50.59	20220826	4885	2.15	20230707	8.19	N	011700	500	162 억	1394778	N	N	42	N	N
40	20230725	100252	57	100.00	KOSPI		기계	N	N	N	N	N	5020	-10	5	-0.20	501061090	99865	25.80	4965	5050	4965	6530	3530	5030	5017.38	4.30	0	13635	5376	5202	5106	4932	4836	5155	4885	162	1500	500	3620	10	1	32446151	1629	-34.38	1.75	12	0.31	-146.00	2861.00	10100	20220826	-50.30	4885	20230707	2.76	7640	-34.29	20230116	4885	2.76	20230707	10100	-50.30	20220826	4885	2.76	20230707	8.19	N	011700	500	162 억	1394778	N	N	42	N	N
41	20230725	090253	57	100.00	KOSPI		기계	N	N	N	N	N	5020	-10	5	-0.20	58122310	11644	3.01	4965	5050	4965	6530	3530	5030	4991.61	4.30	0	1541	5376	5202	5106	4932	4836	5155	4885	162	1500	500	3620	10	1	32446151	1629	-34.38	1.75	12	0.04	-146.00	2861.00	10100	20220826	-50.30	4885	20230707	2.76	7640	-34.29	20230116	4885	2.76	20230707	10100	-50.30	20220826	4885	2.76	20230707	8.19	N	011700	500	162 억	1394778	N	N	42	N	N
42	20230724	160252	57	100.00	KOSPI		기계	N	N	N	N	N	5030	-200	5	-3.82	1936787000	382695	173.23	5250	5280	5010	6790	3670	5230	5060.96	4.43	0	-41439	5316	5272	5186	5142	5056	5295	5165	162	1560	500	3760	10	1	32446151	1632	-34.45	1.76	12	1.18	-146.00	2861.00	10100	20220826	-50.20	4885	20230707	2.97	7640	-34.16	20230116	4885	2.97	20230707	10100	-50.20	20220826	4885	2.97	20230707	8.20	N	011700	500	162 억	1437045	N	N	42	N	N
43	20230724	150251	57	100.00	KOSPI		기계	N	N	N	N	N	5030	-200	5	-3.82	1711540790	337824	152.92	5250	5280	5010	6790	3670	5230	5066.37	4.43	0	-42196	5316	5272	5186	5142	5056	5295	5165	162	1560	500	3760	10	1	32446151	1632	-34.45	1.76	12	1.04	-146.00	2861.00	10100	20220826	-50.20	4885	20230707	2.97	7640	-34.16	20230116	4885	2.97	20230707	10100	-50.20	20220826	4885	2.97	20230707	8.20	N	011700	500	162 억	1437045	N	N	0	N	N
44	20230724	140249	57	100.00	KOSPI		기계	N	N	N	N	N	5030	-200	5	-3.82	1569051050	309467	140.08	5250	5280	5010	6790	3670	5230	5070.17	4.43	0	-42342	5316	5272	5186	5142	5056	5295	5165	162	1560	500	3760	10	1	32446151	1632	-34.45	1.76	12	0.95	-146.00	2861.00	10100	20220826	-50.20	4885	20230707	2.97	7640	-34.16	20230116	4885	2.97	20230707	10100	-50.20	20220826	4885	2.97	20230707	8.20	N	011700	500	162 억	1437045	N	N	0	N	N
45	20230724	130251	57	100.00	KOSPI		기계	N	N	N	N	N	5040	-190	5	-3.63	1248885920	245765	111.25	5250	5280	5020	6790	3670	5230	5081.63	4.43	0	-35361	5316	5272	5186	5142	5056	5295	5165	162	1560	500	3760	10	1	32446151	1635	-34.52	1.76	12	0.76	-146.00	2861.00	10100	20220826	-50.10	4885	20230707	3.17	7640	-34.03	20230116	4885	3.17	20230707	10100	-50.10	20220826	4885	3.17	20230707	8.20	N	011700	500	162 억	1437045	N	N	0	N	N
46	20230724	120250	57	100.00	KOSPI		기계	N	N	N	N	N	5050	-180	5	-3.44	1017533750	199784	90.43	5250	5280	5030	6790	3670	5230	5093.17	4.43	0	-34124	5316	5272	5186	5142	5056	5295	5165	162	1560	500	3760	10	1	32446151	1639	-34.59	1.77	12	0.62	-146.00	2861.00	10100	20220826	-50.00	4885	20230707	3.38	7640	-33.90	20230116	4885	3.38	20230707	10100	-50.00	20220826	4885	3.38	20230707	8.20	N	011700	500	162 억	1437045	N	N	0	N	N
47	20230724	110252	57	100.00	KOSPI		기계	N	N	N	N	N	5050	-180	5	-3.44	838262530	164288	74.36	5250	5280	5030	6790	3670	5230	5102.40	4.43	0	-27664	5316	5272	5186	5142	5056	5295	5165	162	1560	500	3760	10	1	32446151	1639	-34.59	1.77	12	0.51	-146.00	2861.00	10100	20220826	-50.00	4885	20230707	3.38	7640	-33.90	20230116	4885	3.38	20230707	10100	-50.00	20220826	4885	3.38	20230707	8.20	N	011700	500	162 억	1437045	N	N	0	N	N
48	20230724	100249	57	100.00	KOSPI		기계	N	N	N	N	N	5090	-140	5	-2.68	538548540	105024	47.54	5250	5280	5090	6790	3670	5230	5127.86	4.43	0	-29915	5316	5272	5186	5142	5056	5295	5165	162	1560	500	3760	10	1	32446151	1652	-34.86	1.78	12	0.32	-146.00	2861.00	10100	20220826	-49.60	4885	20230707	4.20	7640	-33.38	20230116	4885	4.20	20230707	10100	-49.60	20220826	4885	4.20	20230707	8.20	N	011700	500	162 억	1437045	N	N	0	N	N
49	20230724	090250	57	100.00	KOSPI		기계	N	N	N	N	N	5200	-30	5	-0.57	76411410	14584	6.60	5250	5280	5190	6790	3670	5230	5239.40	4.43	0	-9057	5316	5272	5186	5142	5056	5295	5165	162	1560	500	3760	10	1	32446151	1687	-35.62	1.82	12	0.04	-146.00	2861.00	10100	20220826	-48.51	4885	20230707	6.45	7640	-31.94	20230116	4885	6.45	20230707	10100	-48.51	20220826	4885	6.45	20230707	8.20	N	011700	500	162 억	1437045	N	N	0	N	N
50	20230721	160249	57	100.00	KOSPI		기계	N	N	N	N	N	5230	20	2	0.38	1124107630	217004	107.17	5120	5230	5100	6770	3650	5210	5179.99	4.39	0	9790	5276	5242	5196	5162	5116	5260	5180	162	1560	500	3750	10	1	32446151	1697	-35.82	1.83	12	0.67	-146.00	2861.00	10100	20220826	-48.22	4885	20230707	7.06	7640	-31.54	20230116	4885	7.06	20230707	10100	-48.22	20220826	4885	7.06	20230707	8.20	N	011700	500	162 억	1425284	N	N	22	N	N
51	20230721	150251	57	100.00	KOSPI		기계	N	N	N	N	N	5210	0	3	0.00	935075890	180730	89.25	5120	5230	5100	6770	3650	5210	5173.88	4.39	0	5878	5276	5242	5196	5162	5116	5260	5180	162	1560	500	3750	10	1	32446151	1690	-35.68	1.82	12	0.56	-146.00	2861.00	10100	20220826	-48.42	4885	20230707	6.65	7640	-31.81	20230116	4885	6.65	20230707	10100	-48.42	20220826	4885	6.65	20230707	8.20	N	011700	500	162 억	1425284	N	N	22	N	N
52	20230721	140249	57	100.00	KOSPI		기계	N	N	N	N	N	5210	0	3	0.00	815412560	157797	77.93	5120	5230	5100	6770	3650	5210	5167.48	4.39	0	5286	5276	5242	5196	5162	5116	5260	5180	162	1560	500	3750	10	1	32446151	1690	-35.68	1.82	12	0.49	-146.00	2861.00	10100	20220826	-48.42	4885	20230707	6.65	7640	-31.81	20230116	4885	6.65	20230707	10100	-48.42	20220826	4885	6.65	20230707	8.20	N	011700	500	162 억	1425284	N	N	22	N	N
53	20230721	130249	57	100.00	KOSPI		기계	N	N	N	N	N	5210	0	3	0.00	705500210	136696	67.51	5120	5230	5100	6770	3650	5210	5161.09	4.39	0	6216	5276	5242	5196	5162	5116	5260	5180	162	1560	500	3750	10	1	32446151	1690	-35.68	1.82	12	0.42	-146.00	2861.00	10100	20220826	-48.42	4885	20230707	6.65	7640	-31.81	20230116	4885	6.65	20230707	10100	-48.42	20220826	4885	6.65	20230707	8.20	N	011700	500	162 억	1425284	N	N	22	N	N
54	20230721	120252	57	100.00	KOSPI		기계	N	N	N	N	N	5200	-10	5	-0.19	611144230	118595	58.57	5120	5230	5100	6770	3650	5210	5153.20	4.39	0	4876	5276	5242	5196	5162	5116	5260	5180	162	1560	500	3750	10	1	32446151	1687	-35.62	1.82	12	0.37	-146.00	2861.00	10100	20220826	-48.51	4885	20230707	6.45	7640	-31.94	20230116	4885	6.45	20230707	10100	-48.51	20220826	4885	6.45	20230707	8.20	N	011700	500	162 억	1425284	N	N	22	N	N
55	20230721	110251	57	100.00	KOSPI		기계	N	N	N	N	N	5170	-40	5	-0.77	476793320	92768	45.81	5120	5180	5100	6770	3650	5210	5139.63	4.39	0	4713	5276	5242	5196	5162	5116	5260	5180	162	1560	500	3750	10	1	32446151	1677	-35.41	1.81	12	0.29	-146.00	2861.00	10100	20220826	-48.81	4885	20230707	5.83	7640	-32.33	20230116	4885	5.83	20230707	10100	-48.81	20220826	4885	5.83	20230707	8.20	N	011700	500	162 억	1425284	N	N	22	N	N
56	20230721	100251	57	100.00	KOSPI		기계	N	N	N	N	N	5160	-50	5	-0.96	360500420	70196	34.67	5120	5170	5100	6770	3650	5210	5135.63	4.39	0	3434	5276	5242	5196	5162	5116	5260	5180	162	1560	500	3750	10	1	32446151	1674	-35.34	1.80	12	0.22	-146.00	2861.00	10100	20220826	-48.91	4885	20230707	5.63	7640	-32.46	20230116	4885	5.63	20230707	10100	-48.91	20220826	4885	5.63	20230707	8.20	N	011700	500	162 억	1425284	N	N	22	N	N
57	20230721	090251	57	100.00	KOSPI		기계	N	N	N	N	N	5150	-60	5	-1.15	58057520	11319	5.59	5120	5170	5120	6770	3650	5210	5129.21	4.39	0	1020	5276	5242	5196	5162	5116	5260	5180	162	1560	500	3750	10	1	32446151	1671	-35.27	1.80	12	0.03	-146.00	2861.00	10100	20220826	-49.01	4885	20230707	5.42	7640	-32.59	20230116	4885	5.42	20230707	10100	-49.01	20220826	4885	5.42	20230707	8.20	N	011700	500	162 억	1425284	N	N	22	N	N
58	20230720	160250	57	100.00	KOSPI		기계	N	N	N	N	N	5210	-30	5	-0.57	1031610610	198936	75.20	5200	5230	5150	6810	3670	5240	5185.51	4.36	0	9703	5340	5290	5250	5200	5160	5270	5180	162	1570	500	3770	10	1	32446151	1690	-35.68	1.82	12	0.61	-146.00	2861.00	10100	20220826	-48.42	4885	20230707	6.65	7640	-31.81	20230116	4885	6.65	20230707	10100	-48.42	20220826	4885	6.65	20230707	8.28	N	011700	500	162 억	1415591	N	N	22	N	N
59	20230720	150248	57	100.00	KOSPI		기계	N	N	N	N	N	5190	-50	5	-0.95	935335970	180458	68.22	5200	5230	5150	6810	3670	5240	5183.12	4.36	0	10201	5340	5290	5250	5200	5160	5270	5180	162	1570	500	3770	10	1	32446151	1684	-35.55	1.81	12	0.56	-146.00	2861.00	10100	20220826	-48.61	4885	20230707	6.24	7640	-32.07	20230116	4885	6.24	20230707	10100	-48.61	20220826	4885	6.24	20230707	8.28	N	011700	500	162 억	1415591	N	N	309	N	N
60	20230720	140248	57	100.00	KOSPI		기계	N	N	N	N	N	5190	-50	5	-0.95	829683480	160045	60.50	5200	5230	5150	6810	3670	5240	5184.06	4.36	0	9440	5340	5290	5250	5200	5160	5270	5180	162	1570	500	3770	10	1	32446151	1684	-35.55	1.81	12	0.49	-146.00	2861.00	10100	20220826	-48.61	4885	20230707	6.24	7640	-32.07	20230116	4885	6.24	20230707	10100	-48.61	20220826	4885	6.24	20230707	8.28	N	011700	500	162 억	1415591	N	N	309	N	N
61	20230720	130249	57	100.00	KOSPI		기계	N	N	N	N	N	5200	-40	5	-0.76	617896210	119213	45.07	5200	5230	5150	6810	3670	5240	5183.13	4.36	0	8704	5340	5290	5250	5200	5160	5270	5180	162	1570	500	3770	10	1	32446151	1687	-35.62	1.82	12	0.37	-146.00	2861.00	10100	20220826	-48.51	4885	20230707	6.45	7640	-31.94	20230116	4885	6.45	20230707	10100	-48.51	20220826	4885	6.45	20230707	8.28	N	011700	500	162 억	1415591	N	N	309	N	N
62	20230720	120250	57	100.00	KOSPI		기계	N	N	N	N	N	5210	-30	5	-0.57	588418120	113545	42.92	5200	5230	5150	6810	3670	5240	5182.25	4.36	0	8672	5340	5290	5250	5200	5160	5270	5180	162	1570	500	3770	10	1	32446151	1690	-35.68	1.82	12	0.35	-146.00	2861.00	10100	20220826	-48.42	4885	20230707	6.65	7640	-31.81	20230116	4885	6.65	20230707	10100	-48.42	20220826	4885	6.65	20230707	8.28	N	011700	500	162 억	1415591	N	N	309	N	N
63	20230720	110249	57	100.00	KOSPI		기계	N	N	N	N	N	5190	-50	5	-0.95	482706650	93226	35.24	5200	5230	5150	6810	3670	5240	5177.81	4.36	0	7998	5340	5290	5250	5200	5160	5270	5180	162	1570	500	3770	10	1	32446151	1684	-35.55	1.81	12	0.29	-146.00	2861.00	10100	20220826	-48.61	4885	20230707	6.24	7640	-32.07	20230116	4885	6.24	20230707	10100	-48.61	20220826	4885	6.24	20230707	8.28	N	011700	500	162 억	1415591	N	N	309	N	N
64	20230720	100247	57	100.00	KOSPI		기계	N	N	N	N	N	5170	-70	5	-1.34	376802190	72769	27.51	5200	5230	5150	6810	3670	5240	5178.06	4.36	0	2822	5340	5290	5250	5200	5160	5270	5180	162	1570	500	3770	10	1	32446151	1677	-35.41	1.81	12	0.22	-146.00	2861.00	10100	20220826	-48.81	4885	20230707	5.83	7640	-32.33	20230116	4885	5.83	20230707	10100	-48.81	20220826	4885	5.83	20230707	8.28	N	011700	500	162 억	1415591	N	N	309	N	N
65	20230720	090248	57	100.00	KOSPI		기계	N	N	N	N	N	5180	-60	5	-1.15	106802960	20568	7.78	5200	5230	5170	6810	3670	5240	5192.68	4.36	0	2468	5340	5290	5250	5200	5160	5270	5180	162	1570	500	3770	10	1	32446151	1681	-35.48	1.81	12	0.06	-146.00	2861.00	10100	20220826	-48.71	4885	20230707	6.04	7640	-32.20	20230116	4885	6.04	20230707	10100	-48.71	20220826	4885	6.04	20230707	8.28	N	011700	500	162 억	1415591	N	N	309	N	N
66	20230719	160253	57	100.00	KOSPI		기계	N	N	N	N	N	5240	-60	5	-1.13	1364909300	259823	79.43	5250	5300	5210	6890	3710	5300	5253.23	4.36	0	676	5473	5386	5313	5226	5153	5350	5190	162	1590	500	3810	10	1	32446151	1700	-35.89	1.83	12	0.80	-146.00	2861.00	10100	20220826	-48.12	4885	20230707	7.27	7640	-31.41	20230116	4885	7.27	20230707	10100	-48.12	20220826	4885	7.27	20230707	8.38	N	011700	500	162 억	1414915	N	N	309	N	N
67	20230719	150251	57	100.00	KOSPI		기계	N	N	N	N	N	5250	-50	5	-0.94	1267732580	241290	73.77	5250	5300	5210	6890	3710	5300	5253.98	4.36	0	-3576	5473	5386	5313	5226	5153	5350	5190	162	1590	500	3810	10	1	32446151	1703	-35.96	1.84	12	0.74	-146.00	2861.00	10100	20220826	-48.02	4885	20230707	7.47	7640	-31.28	20230116	4885	7.47	20230707	10100	-48.02	20220826	4885	7.47	20230707	8.38	N	011700	500	162 억	1414915	N	N	55	N	N
68	20230719	140252	57	100.00	KOSPI		기계	N	N	N	N	N	5230	-70	5	-1.32	1146752570	218145	66.69	5250	5300	5210	6890	3710	5300	5256.84	4.36	0	-3042	5473	5386	5313	5226	5153	5350	5190	162	1590	500	3810	10	1	32446151	1697	-35.82	1.83	12	0.67	-146.00	2861.00	10100	20220826	-48.22	4885	20230707	7.06	7640	-31.54	20230116	4885	7.06	20230707	10100	-48.22	20220826	4885	7.06	20230707	8.38	N	011700	500	162 억	1414915	N	N	55	N	N
69	20230719	130249	57	100.00	KOSPI		기계	N	N	N	N	N	5250	-50	5	-0.94	1029514050	195762	59.85	5250	5300	5210	6890	3710	5300	5259.01	4.36	0	5039	5473	5386	5313	5226	5153	5350	5190	162	1590	500	3810	10	1	32446151	1703	-35.96	1.84	12	0.60	-146.00	2861.00	10100	20220826	-48.02	4885	20230707	7.47	7640	-31.28	20230116	4885	7.47	20230707	10100	-48.02	20220826	4885	7.47	20230707	8.38	N	011700	500	162 억	1414915	N	N	55	N	N
70	20230719	120251	57	100.00	KOSPI		기계	N	N	N	N	N	5250	-50	5	-0.94	970672230	184549	56.42	5250	5300	5210	6890	3710	5300	5259.70	4.36	0	5216	5473	5386	5313	5226	5153	5350	5190	162	1590	500	3810	10	1	32446151	1703	-35.96	1.84	12	0.57	-146.00	2861.00	10100	20220826	-48.02	4885	20230707	7.47	7640	-31.28	20230116	4885	7.47	20230707	10100	-48.02	20220826	4885	7.47	20230707	8.38	N	011700	500	162 억	1414915	N	N	55	N	N
71	20230719	110251	57	100.00	KOSPI		기계	N	N	N	N	N	5290	-10	5	-0.19	851377350	161823	49.47	5250	5300	5210	6890	3710	5300	5261.16	4.36	0	3913	5473	5386	5313	5226	5153	5350	5190	162	1590	500	3810	10	1	32446151	1716	-36.23	1.85	12	0.50	-146.00	2861.00	10100	20220826	-47.62	4885	20230707	8.29	7640	-30.76	20230116	4885	8.29	20230707	10100	-47.62	20220826	4885	8.29	20230707	8.38	N	011700	500	162 억	1414915	N	N	55	N	N
72	20230719	100250	57	100.00	KOSPI		기계	N	N	N	N	N	5300	0	3	0.00	623307320	118575	36.25	5250	5300	5210	6890	3710	5300	5256.65	4.36	0	-1864	5473	5386	5313	5226	5153	5350	5190	162	1590	500	3810	10	1	32446151	1720	-36.30	1.85	12	0.37	-146.00	2861.00	10100	20220826	-47.52	4885	20230707	8.50	7640	-30.63	20230116	4885	8.50	20230707	10100	-47.52	20220826	4885	8.50	20230707	8.38	N	011700	500	162 억	1414915	N	N	55	N	N
73	20230719	090252	57	100.00	KOSPI		기계	N	N	N	N	N	5250	-50	5	-0.94	93127020	17729	5.42	5250	5290	5250	6890	3710	5300	5252.80	4.36	0	-1990	5473	5386	5313	5226	5153	5350	5190	162	1590	500	3810	10	1	32446151	1703	-35.96	1.84	12	0.05	-146.00	2861.00	10100	20220826	-48.02	4885	20230707	7.47	7640	-31.28	20230116	4885	7.47	20230707	10100	-48.02	20220826	4885	7.47	20230707	8.38	N	011700	500	162 억	1414915	N	N	55	N	N
74	20230718	160249	57	100.00	KOSPI		기계	N	N	N	N	N	5300	-40	5	-0.75	1689845990	318742	109.36	5320	5400	5240	6940	3740	5340	5301.61	4.29	0	21662	5486	5412	5376	5302	5266	5395	5285	162	1600	500	3840	10	1	32446151	1720	-36.30	1.85	12	0.98	-146.00	2861.00	10100	20220826	-47.52	4885	20230707	8.50	7640	-30.63	20230116	4885	8.50	20230707	10100	-47.52	20220826	4885	8.50	20230707	8.39	N	011700	500	162 억	1391106	N	N	55	N	N
75	20230718	150249	57	100.00	KOSPI		기계	N	N	N	N	N	5260	-80	5	-1.50	1521639520	286828	98.41	5320	5400	5240	6940	3740	5340	5305.06	4.29	0	11429	5486	5412	5376	5302	5266	5395	5285	162	1600	500	3840	10	1	32446151	1707	-36.03	1.84	12	0.88	-146.00	2861.00	10100	20220826	-47.92	4885	20230707	7.68	7640	-31.15	20230116	4885	7.68	20230707	10100	-47.92	20220826	4885	7.68	20230707	8.39	N	011700	500	162 억	1391106	N	N	57	N	N
76	20230718	140248	57	100.00	KOSPI		기계	N	N	N	N	N	5260	-80	5	-1.50	1287778490	242328	83.15	5320	5400	5260	6940	3740	5340	5314.20	4.29	0	6486	5486	5412	5376	5302	5266	5395	5285	162	1600	500	3840	10	1	32446151	1707	-36.03	1.84	12	0.75	-146.00	2861.00	10100	20220826	-47.92	4885	20230707	7.68	7640	-31.15	20230116	4885	7.68	20230707	10100	-47.92	20220826	4885	7.68	20230707	8.39	N	011700	500	162 억	1391106	N	N	57	N	N
77	20230718	130249	57	100.00	KOSPI		기계	N	N	N	N	N	5270	-70	5	-1.31	1093180640	205420	70.48	5320	5400	5270	6940	3740	5340	5321.69	4.29	0	5322	5486	5412	5376	5302	5266	5395	5285	162	1600	500	3840	10	1	32446151	1710	-36.10	1.84	12	0.63	-146.00	2861.00	10100	20220826	-47.82	4885	20230707	7.88	7640	-31.02	20230116	4885	7.88	20230707	10100	-47.82	20220826	4885	7.88	20230707	8.39	N	011700	500	162 억	1391106	N	N	57	N	N
78	20230718	120250	57	100.00	KOSPI		기계	N	N	N	N	N	5280	-60	5	-1.12	994087540	186669	64.05	5320	5400	5270	6940	3740	5340	5325.40	4.29	0	5470	5486	5412	5376	5302	5266	5395	5285	162	1600	500	3840	10	1	32446151	1713	-36.16	1.85	12	0.58	-146.00	2861.00	10100	20220826	-47.72	4885	20230707	8.09	7640	-30.89	20230116	4885	8.09	20230707	10100	-47.72	20220826	4885	8.09	20230707	8.39	N	011700	500	162 억	1391106	N	N	57	N	N
79	20230718	110249	57	100.00	KOSPI		기계	N	N	N	N	N	5290	-50	5	-0.94	787742810	147677	50.67	5320	5400	5290	6940	3740	5340	5334.23	4.29	0	7171	5486	5412	5376	5302	5266	5395	5285	162	1600	500	3840	10	1	32446151	1716	-36.23	1.85	12	0.46	-146.00	2861.00	10100	20220826	-47.62	4885	20230707	8.29	7640	-30.76	20230116	4885	8.29	20230707	10100	-47.62	20220826	4885	8.29	20230707	8.39	N	011700	500	162 억	1391106	N	N	57	N	N
80	20230718	100248	57	100.00	KOSPI		기계	N	N	N	N	N	5330	-10	5	-0.19	598237880	111960	38.41	5320	5400	5300	6940	3740	5340	5343.32	4.29	0	9311	5486	5412	5376	5302	5266	5395	5285	162	1600	500	3840	10	1	32446151	1729	-36.51	1.86	12	0.35	-146.00	2861.00	10100	20220826	-47.23	4885	20230707	9.11	7640	-30.24	20230116	4885	9.11	20230707	10100	-47.23	20220826	4885	9.11	20230707	8.39	N	011700	500	162 억	1391106	N	N	57	N	N
81	20230718	090248	57	100.00	KOSPI		기계	N	N	N	N	N	5330	-10	5	-0.19	104153000	19532	6.70	5320	5360	5320	6940	3740	5340	5332.43	4.29	0	8974	5486	5412	5376	5302	5266	5395	5285	162	1600	500	3840	10	1	32446151	1729	-36.51	1.86	12	0.06	-146.00	2861.00	10100	20220826	-47.23	4885	20230707	9.11	7640	-30.24	20230116	4885	9.11	20230707	10100	-47.23	20220826	4885	9.11	20230707	8.39	N	011700	500	162 억	1391106	N	N	57	N	N
82	20230717	160249	57	100.00	KOSPI		기계	N	N	N	N	N	5340	-80	5	-1.48	1519588880	282582	25.35	5430	5450	5340	7040	3800	5420	5377.55	4.32	0	-11193	5820	5620	5470	5270	5120	5545	5195	162	1620	500	3900	10	1	32446151	1733	-36.58	1.87	12	0.87	-146.00	2861.00	10100	20220826	-47.13	4885	20230707	9.31	7640	-30.10	20230116	4885	9.31	20230707	10100	-47.13	20220826	4885	9.31	20230707	8.21	N	011700	500	162 억	1402359	N	N	57	N	N
83	20230717	150248	57	100.00	KOSPI		기계	N	N	N	N	N	5340	-80	5	-1.48	1416085200	263217	23.61	5430	5450	5340	7040	3800	5420	5379.90	4.32	0	-13311	5820	5620	5470	5270	5120	5545	5195	162	1620	500	3900	10	1	32446151	1733	-36.58	1.87	12	0.81	-146.00	2861.00	10100	20220826	-47.13	4885	20230707	9.31	7640	-30.10	20230116	4885	9.31	20230707	10100	-47.13	20220826	4885	9.31	20230707	8.21	N	011700	500	162 억	1402359	N	N	18	N	N
84	20230717	140249	57	100.00	KOSPI		기계	N	N	N	N	N	5370	-50	5	-0.92	1188916180	220769	19.81	5430	5450	5350	7040	3800	5420	5385.32	4.32	0	-12520	5820	5620	5470	5270	5120	5545	5195	162	1620	500	3900	10	1	32446151	1742	-36.78	1.88	12	0.68	-146.00	2861.00	10100	20220826	-46.83	4885	20230707	9.93	7640	-29.71	20230116	4885	9.93	20230707	10100	-46.83	20220826	4885	9.93	20230707	8.21	N	011700	500	162 억	1402359	N	N	18	N	N
85	20230717	130246	57	100.00	KOSPI		기계	N	N	N	N	N	5370	-50	5	-0.92	1110129060	206065	18.49	5430	5450	5350	7040	3800	5420	5387.26	4.32	0	-12402	5820	5620	5470	5270	5120	5545	5195	162	1620	500	3900	10	1	32446151	1742	-36.78	1.88	12	0.64	-146.00	2861.00	10100	20220826	-46.83	4885	20230707	9.93	7640	-29.71	20230116	4885	9.93	20230707	10100	-46.83	20220826	4885	9.93	20230707	8.21	N	011700	500	162 억	1402359	N	N	18	N	N
86	20230717	120250	57	100.00	KOSPI		기계	N	N	N	N	N	5390	-30	5	-0.55	950878280	176341	15.82	5430	5450	5350	7040	3800	5420	5392.25	4.32	0	-11360	5820	5620	5470	5270	5120	5545	5195	162	1620	500	3900	10	1	32446151	1749	-36.92	1.88	12	0.54	-146.00	2861.00	10100	20220826	-46.63	4885	20230707	10.34	7640	-29.45	20230116	4885	10.34	20230707	10100	-46.63	20220826	4885	10.34	20230707	8.21	N	011700	500	162 억	1402359	N	N	18	N	N
87	20230717	110247	57	100.00	KOSPI		기계	N	N	N	N	N	5390	-30	5	-0.55	787464160	145902	13.09	5430	5450	5350	7040	3800	5420	5397.20	4.32	0	-11255	5820	5620	5470	5270	5120	5545	5195	162	1620	500	3900	10	1	32446151	1749	-36.92	1.88	12	0.45	-146.00	2861.00	10100	20220826	-46.63	4885	20230707	10.34	7640	-29.45	20230116	4885	10.34	20230707	10100	-46.63	20220826	4885	10.34	20230707	8.21	N	011700	500	162 억	1402359	N	N	18	N	N
88	20230717	100247	57	100.00	KOSPI		기계	N	N	N	N	N	5360	-60	5	-1.11	611745560	113241	10.16	5430	5450	5350	7040	3800	5420	5402.14	4.32	0	-14969	5820	5620	5470	5270	5120	5545	5195	162	1620	500	3900	10	1	32446151	1739	-36.71	1.87	12	0.35	-146.00	2861.00	10100	20220826	-46.93	4885	20230707	9.72	7640	-29.84	20230116	4885	9.72	20230707	10100	-46.93	20220826	4885	9.72	20230707	8.21	N	011700	500	162 억	1402359	N	N	18	N	N
89	20230717	090248	57	100.00	KOSPI		기계	N	N	N	N	N	5410	-10	5	-0.18	130762730	24130	2.16	5430	5440	5400	7040	3800	5420	5419.09	4.32	0	-2232	5820	5620	5470	5270	5120	5545	5195	162	1620	500	3900	10	1	32446151	1755	-37.05	1.89	12	0.07	-146.00	2861.00	10100	20220826	-46.44	4885	20230707	10.75	7640	-29.19	20230116	4885	10.75	20230707	10100	-46.44	20220826	4885	10.75	20230707	8.21	N	011700	500	162 억	1402359	N	N	18	N	N
90	20230714	160246	57	100.00	KOSPI		기계	N	N	N	N	N	5420	-450	5	-7.67	6020757390	1106659	78.04	5640	5670	5320	7630	4110	5870	5440.36	4.97	0	-175006	6103	5986	5793	5676	5483	6045	5735	162	1760	500	4220	10	1	32446151	1759	-37.12	1.89	12	3.41	-146.00	2861.00	10100	20220826	-46.34	4885	20230707	10.95	7640	-29.06	20230116	4885	10.95	20230707	10100	-46.34	20220826	4885	10.95	20230707	8.10	N	011700	500	162 억	1612290	N	N	18	N	N
91	20230714	150248	57	100.00	KOSPI		기계	N	N	N	N	N	5400	-470	5	-8.01	5742034190	1055004	74.40	5640	5670	5320	7630	4110	5870	5442.53	4.97	0	-179706	6103	5986	5793	5676	5483	6045	5735	162	1760	500	4220	10	1	32446151	1752	-36.99	1.89	12	3.25	-146.00	2861.00	10100	20220826	-46.53	4885	20230707	10.54	7640	-29.32	20230116	4885	10.54	20230707	10100	-46.53	20220826	4885	10.54	20230707	8.10	N	011700	500	162 억	1612290	N	N	419	N	N
92	20230714	140248	57	100.00	KOSPI		기계	N	N	N	N	N	5420	-450	5	-7.67	5091845970	934066	65.87	5640	5670	5320	7630	4110	5870	5451.12	4.97	0	-177903	6103	5986	5793	5676	5483	6045	5735	162	1760	500	4220	10	1	32446151	1759	-37.12	1.89	12	2.88	-146.00	2861.00	10100	20220826	-46.34	4885	20230707	10.95	7640	-29.06	20230116	4885	10.95	20230707	10100	-46.34	20220826	4885	10.95	20230707	8.10	N	011700	500	162 억	1612290	N	N	419	N	N
93	20230714	130246	57	100.00	KOSPI		기계	N	N	N	N	N	5420	-450	5	-7.67	4816287340	883195	62.28	5640	5670	5320	7630	4110	5870	5453.09	4.97	0	-176394	6103	5986	5793	5676	5483	6045	5735	162	1760	500	4220	10	1	32446151	1759	-37.12	1.89	12	2.72	-146.00	2861.00	10100	20220826	-46.34	4885	20230707	10.95	7640	-29.06	20230116	4885	10.95	20230707	10100	-46.34	20220826	4885	10.95	20230707	8.10	N	011700	500	162 억	1612290	N	N	419	N	N
94	20230714	120246	57	100.00	KOSPI		기계	N	N	N	N	N	5430	-440	5	-7.50	4554829020	834817	58.87	5640	5670	5320	7630	4110	5870	5455.91	4.97	0	-174847	6103	5986	5793	5676	5483	6045	5735	162	1760	500	4220	10	1	32446151	1762	-37.19	1.90	12	2.57	-146.00	2861.00	10100	20220826	-46.24	4885	20230707	11.16	7640	-28.93	20230116	4885	11.16	20230707	10100	-46.24	20220826	4885	11.16	20230707	8.10	N	011700	500	162 억	1612290	N	N	419	N	N
95	20230714	110247	57	100.00	KOSPI		기계	N	N	N	N	N	5400	-470	5	-8.01	4272170640	782525	55.18	5640	5670	5320	7630	4110	5870	5459.29	4.97	0	-168182	6103	5986	5793	5676	5483	6045	5735	162	1760	500	4220	10	1	32446151	1752	-36.99	1.89	12	2.41	-146.00	2861.00	10100	20220826	-46.53	4885	20230707	10.54	7640	-29.32	20230116	4885	10.54	20230707	10100	-46.53	20220826	4885	10.54	20230707	8.10	N	011700	500	162 억	1612290	N	N	419	N	N
96	20230714	100249	57	100.00	KOSPI		기계	N	N	N	N	N	5390	-480	5	-8.18	3727769640	681456	48.06	5640	5670	5320	7630	4110	5870	5470.10	4.97	0	-157038	6103	5986	5793	5676	5483	6045	5735	162	1760	500	4220	10	1	32446151	1749	-36.92	1.88	12	2.10	-146.00	2861.00	10100	20220826	-46.63	4885	20230707	10.34	7640	-29.45	20230116	4885	10.34	20230707	10100	-46.63	20220826	4885	10.34	20230707	8.10	N	011700	500	162 억	1612290	N	N	419	N	N
97	20230714	090247	57	100.00	KOSPI		기계	N	N	N	N	N	5530	-340	5	-5.79	839317960	150032	10.58	5640	5670	5510	7630	4110	5870	5593.63	4.97	0	-30259	6103	5986	5793	5676	5483	6045	5735	162	1760	500	4220	10	1	32446151	1794	-37.88	1.93	12	0.46	-146.00	2861.00	10100	20220826	-45.25	4885	20230707	13.20	7640	-27.62	20230116	4885	13.20	20230707	10100	-45.25	20220826	4885	13.20	20230707	8.10	N	011700	500	162 억	1612290	N	N	419	N	N
98	20230713	160246	57	100.00	KOSPI		기계	N	N	N	N	N	5870	170	2	2.98	7867997840	1366310	125.58	5720	5910	5600	7410	3990	5700	5757.04	4.55	0	100774	6013	5856	5753	5596	5493	5805	5545	162	1710	500	4100	10	1	32446151	1905	-40.21	2.05	12	4.21	-146.00	2861.00	10100	20220826	-41.88	4885	20230707	20.16	7640	-23.17	20230116	4885	20.16	20230707	10100	-41.88	20220826	4885	20.16	20230707	8.38	N	011700	500	162 억	1476397	N	N	419	N	N
99	20230713	150245	57	100.00	KOSPI		기계	N	N	N	N	N	5800	100	2	1.75	5428480590	949279	87.25	5720	5800	5600	7410	3990	5700	5718.53	4.55	0	110061	6013	5856	5753	5596	5493	5805	5545	162	1710	500	4100	10	1	32446151	1882	-39.73	2.03	12	2.93	-146.00	2861.00	10100	20220826	-42.57	4885	20230707	18.73	7640	-24.08	20230116	4885	18.73	20230707	10100	-42.57	20220826	4885	18.73	20230707	8.38	N	011700	500	162 억	1476397	N	N	246	N	N
100	20230713	140245	57	100.00	KOSPI		기계	N	N	N	N	N	5720	20	2	0.35	3376082060	591898	54.40	5720	5780	5600	7410	3990	5700	5703.82	4.55	0	67844	6013	5856	5753	5596	5493	5805	5545	162	1710	500	4100	10	1	32446151	1856	-39.18	2.00	12	1.82	-146.00	2861.00	10100	20220826	-43.37	4885	20230707	17.09	7640	-25.13	20230116	4885	17.09	20230707	10100	-43.37	20220826	4885	17.09	20230707	8.38	N	011700	500	162 억	1476397	N	N	246	N	N
101	20230713	130245	57	100.00	KOSPI		기계	N	N	N	N	N	5730	30	2	0.53	2903721670	509004	46.79	5720	5780	5600	7410	3990	5700	5704.71	4.55	0	65264	6013	5856	5753	5596	5493	5805	5545	162	1710	500	4100	10	1	32446151	1859	-39.25	2.00	12	1.57	-146.00	2861.00	10100	20220826	-43.27	4885	20230707	17.30	7640	-25.00	20230116	4885	17.30	20230707	10100	-43.27	20220826	4885	17.30	20230707	8.38	N	011700	500	162 억	1476397	N	N	246	N	N
102	20230713	120243	57	100.00	KOSPI		기계	N	N	N	N	N	5770	70	2	1.23	2729882590	478703	44.00	5720	5780	5600	7410	3990	5700	5702.66	4.55	0	69732	6013	5856	5753	5596	5493	5805	5545	162	1710	500	4100	10	1	32446151	1872	-39.52	2.02	12	1.48	-146.00	2861.00	10100	20220826	-42.87	4885	20230707	18.12	7640	-24.48	20230116	4885	18.12	20230707	10100	-42.87	20220826	4885	18.12	20230707	8.38	N	011700	500	162 억	1476397	N	N	246	N	N
103	20230713	110246	57	100.00	KOSPI		기계	N	N	N	N	N	5730	30	2	0.53	2377609980	417327	38.36	5720	5780	5600	7410	3990	5700	5697.23	4.55	0	63030	6013	5856	5753	5596	5493	5805	5545	162	1710	500	4100	10	1	32446151	1859	-39.25	2.00	12	1.29	-146.00	2861.00	10100	20220826	-43.27	4885	20230707	17.30	7640	-25.00	20230116	4885	17.30	20230707	10100	-43.27	20220826	4885	17.30	20230707	8.38	N	011700	500	162 억	1476397	N	N	246	N	N
104	20230713	100246	57	100.00	KOSPI		기계	N	N	N	N	N	5730	30	2	0.53	1356226340	238956	21.96	5720	5760	5600	7410	3990	5700	5675.63	4.55	0	18904	6013	5856	5753	5596	5493	5805	5545	162	1710	500	4100	10	1	32446151	1859	-39.25	2.00	12	0.74	-146.00	2861.00	10100	20220826	-43.27	4885	20230707	17.30	7640	-25.00	20230116	4885	17.30	20230707	10100	-43.27	20220826	4885	17.30	20230707	8.38	N	011700	500	162 억	1476397	N	N	246	N	N
105	20230713	090227	57	100.00	KOSPI		기계	N	N	N	N	N	5740	40	2	0.70	149966740	26285	2.42	5720	5740	5660	7410	3990	5700	5705.41	4.55	0	-658	6013	5856	5753	5596	5493	5805	5545	162	1710	500	4100	10	1	32446151	1862	-39.32	2.01	12	0.08	-146.00	2861.00	10100	20220826	-43.17	4885	20230707	17.50	7640	-24.87	20230116	4885	17.50	20230707	10100	-43.17	20220826	4885	17.50	20230707	8.38	N	011700	500	162 억	1476397	N	N	246	N	N
106	20230712	160243	57	100.00	KOSPI		기계	N	N	N	N	N	5700	-230	5	-3.88	6228170040	1081657	7.97	5870	5910	5650	7700	4160	5930	5757.08	4.36	0	48812	6656	6292	6046	5682	5436	6475	5865	162	1770	500	4260	10	1	32446151	1849	-39.04	1.99	12	3.33	-146.00	2861.00	10100	20220826	-43.56	4885	20230707	16.68	7640	-25.39	20230116	4885	16.68	20230707	10100	-43.56	20220826	4885	16.68	20230707	8.46	N	011700	500	162 억	1414836	N	N	246	N	N
107	20230712	150243	57	100.00	KOSPI		기계	N	N	N	N	N	5680	-250	5	-4.22	5785584240	1003873	7.40	5870	5910	5650	7700	4160	5930	5762.18	4.36	0	37494	6656	6292	6046	5682	5436	6475	5865	162	1770	500	4260	10	1	32446151	1843	-38.90	1.99	12	3.09	-146.00	2861.00	10100	20220826	-43.76	4885	20230707	16.27	7640	-25.65	20230116	4885	16.27	20230707	10100	-43.76	20220826	4885	16.27	20230707	8.46	N	011700	500	162 억	1414836	N	N	19	N	N
108	20230712	140241	57	100.00	KOSPI		기계	N	N	N	N	N	5710	-220	5	-3.71	5313840260	920870	6.79	5870	5910	5650	7700	4160	5930	5769.33	4.36	0	38571	6656	6292	6046	5682	5436	6475	5865	162	1770	500	4260	10	1	32446151	1853	-39.11	2.00	12	2.84	-146.00	2861.00	10100	20220826	-43.47	4885	20230707	16.89	7640	-25.26	20230116	4885	16.89	20230707	10100	-43.47	20220826	4885	16.89	20230707	8.46	N	011700	500	162 억	1414836	N	N	19	N	N
109	20230712	130243	57	100.00	KOSPI		기계	N	N	N	N	N	5720	-210	5	-3.54	5037077010	872387	6.43	5870	5910	5650	7700	4160	5930	5772.73	4.36	0	41416	6656	6292	6046	5682	5436	6475	5865	162	1770	500	4260	10	1	32446151	1856	-39.18	2.00	12	2.69	-146.00	2861.00	10100	20220826	-43.37	4885	20230707	17.09	7640	-25.13	20230116	4885	17.09	20230707	10100	-43.37	20220826	4885	17.09	20230707	8.46	N	011700	500	162 억	1414836	N	N	19	N	N
110	20230712	120243	57	100.00	KOSPI		기계	N	N	N	N	N	5660	-270	5	-4.55	4780329470	827430	6.10	5870	5910	5650	7700	4160	5930	5776.12	4.36	0	49704	6656	6292	6046	5682	5436	6475	5865	162	1770	500	4260	10	1	32446151	1836	-38.77	1.98	12	2.55	-146.00	2861.00	10100	20220826	-43.96	4885	20230707	15.86	7640	-25.92	20230116	4885	15.86	20230707	10100	-43.96	20220826	4885	15.86	20230707	8.46	N	011700	500	162 억	1414836	N	N	19	N	N
111	20230712	110243	57	100.00	KOSPI		기계	N	N	N	N	N	5750	-180	5	-3.04	3946990980	681167	5.02	5870	5910	5720	7700	4160	5930	5793.15	4.36	0	109136	6656	6292	6046	5682	5436	6475	5865	162	1770	500	4260	10	1	32446151	1866	-39.38	2.01	12	2.10	-146.00	2861.00	10100	20220826	-43.07	4885	20230707	17.71	7640	-24.74	20230116	4885	17.71	20230707	10100	-43.07	20220826	4885	17.71	20230707	8.46	N	011700	500	162 억	1414836	N	N	19	N	N
112	20230712	100245	57	100.00	KOSPI		기계	N	N	N	N	N	5800	-130	5	-2.19	3092688040	532542	3.93	5870	5910	5720	7700	4160	5930	5805.90	4.36	0	89250	6656	6292	6046	5682	5436	6475	5865	162	1770	500	4260	10	1	32446151	1882	-39.73	2.03	12	1.64	-146.00	2861.00	10100	20220826	-42.57	4885	20230707	18.73	7640	-24.08	20230116	4885	18.73	20230707	10100	-42.57	20220826	4885	18.73	20230707	8.46	N	011700	500	162 억	1414836	N	N	19	N	N
113	20230712	090243	57	100.00	KOSPI		기계	N	N	N	N	N	5860	-70	5	-1.18	594623380	101232	0.75	5870	5910	5840	7700	4160	5930	5870.03	4.36	0	9384	6656	6292	6046	5682	5436	6475	5865	162	1770	500	4260	10	1	32446151	1901	-40.14	2.05	12	0.31	-146.00	2861.00	10100	20220826	-41.98	4885	20230707	19.96	7640	-23.30	20230116	4885	19.96	20230707	10100	-41.98	20220826	4885	19.96	20230707	8.46	N	011700	500	162 억	1414836	N	N	19	N	N
114	20230711	160241	57	100.00	KOSPI		기계	N	N	N	N	N	5930	750	2	14.48	83044026830	13518718	2475.11	5860	6410	5800	6730	3630	5180	6143.08	4.66	0	-85120	5313	5246	5113	5046	4913	5280	5080	162	1550	500	3720	10	1	32446151	1924	-40.62	2.07	12	41.67	-146.00	2861.00	10100	20220826	-41.29	4885	20230707	21.39	7640	-22.38	20230116	4885	21.39	20230707	10100	-41.29	20220826	4885	21.39	20230707	8.47	N	011700	500	162 억	1512882	N	N	19	N	N
115	20230711	150240	57	100.00	KOSPI		기계	N	N	N	N	N	5900	720	2	13.90	81699587460	13291692	2433.55	5860	6410	5800	6730	3630	5180	6146.67	4.66	0	-118311	5313	5246	5113	5046	4913	5280	5080	162	1550	500	3720	10	1	32446151	1914	-40.41	2.06	12	40.97	-146.00	2861.00	10100	20220826	-41.58	4885	20230707	20.78	7640	-22.77	20230116	4885	20.78	20230707	10100	-41.58	20220826	4885	20.78	20230707	8.47	N	011700	500	162 억	1512882	N	N	58	N	N
116	20230711	140239	57	100.00	KOSPI		기계	N	N	N	N	N	5970	790	2	15.25	78585454100	12762135	2336.59	5860	6410	5850	6730	3630	5180	6157.70	4.66	0	-161903	5313	5246	5113	5046	4913	5280	5080	162	1550	500	3720	10	1	32446151	1937	-40.89	2.09	12	39.33	-146.00	2861.00	10100	20220826	-40.89	4885	20230707	22.21	7640	-21.86	20230116	4885	22.21	20230707	10100	-40.89	20220826	4885	22.21	20230707	8.47	N	011700	500	162 억	1512882	N	N	58	N	N
117	20230711	130238	57	100.00	KOSPI		기계	N	N	N	N	N	6020	840	2	16.22	77100004400	12514728	2291.29	5860	6410	5850	6730	3630	5180	6160.74	4.66	0	-159669	5313	5246	5113	5046	4913	5280	5080	162	1550	500	3720	10	1	32446151	1953	-41.23	2.10	12	38.57	-146.00	2861.00	10100	20220826	-40.40	4885	20230707	23.23	7640	-21.20	20230116	4885	23.23	20230707	10100	-40.40	20220826	4885	23.23	20230707	8.47	N	011700	500	162 억	1512882	N	N	58	N	N
118	20230711	120241	57	100.00	KOSPI		기계	N	N	N	N	N	6050	870	2	16.80	73638092360	11937985	2185.70	5860	6410	5850	6730	3630	5180	6168.39	4.66	0	-155884	5313	5246	5113	5046	4913	5280	5080	162	1550	500	3720	10	1	32446151	1963	-41.44	2.11	12	36.79	-146.00	2861.00	10100	20220826	-40.10	4885	20230707	23.85	7640	-20.81	20230116	4885	23.85	20230707	10100	-40.10	20220826	4885	23.85	20230707	8.47	N	011700	500	162 억	1512882	N	N	58	N	N
119	20230711	110243	57	100.00	KOSPI		기계	N	N	N	N	N	6120	940	2	18.15	70095462810	11357501	2079.42	5860	6410	5850	6730	3630	5180	6171.73	4.66	0	-152349	5313	5246	5113	5046	4913	5280	5080	162	1550	500	3720	10	1	32446151	1986	-41.92	2.14	12	35.00	-146.00	2861.00	10100	20220826	-39.41	4885	20230707	25.28	7640	-19.90	20230116	4885	25.28	20230707	10100	-39.41	20220826	4885	25.28	20230707	8.47	N	011700	500	162 억	1512882	N	N	58	N	N
120	20230711	100242	57	100.00	KOSPI		기계	N	N	N	N	N	6210	1030	2	19.88	55046368080	8944748	1637.67	5860	6410	5850	6730	3630	5180	6154.04	4.66	0	-117229	5313	5246	5113	5046	4913	5280	5080	162	1550	500	3720	10	1	32446151	2015	-42.53	2.17	12	27.57	-146.00	2861.00	10100	20220826	-38.51	4885	20230707	27.12	7640	-18.72	20230116	4885	27.12	20230707	10100	-38.51	20220826	4885	27.12	20230707	8.47	N	011700	500	162 억	1512882	N	N	58	N	N
121	20230711	090240	57	100.00	KOSPI		기계	N	N	N	N	N	6030	850	2	16.41	2952705310	500039	91.55	5860	6080	5850	6730	3630	5180	5904.95	4.66	0	-49355	5313	5246	5113	5046	4913	5280	5080	162	1550	500	3720	10	1	32446151	1957	-41.30	2.11	12	1.54	-146.00	2861.00	10100	20220826	-40.30	4885	20230707	23.44	7640	-21.07	20230116	4885	23.44	20230707	10100	-40.30	20220826	4885	23.44	20230707	8.47	N	011700	500	162 억	1512882	N	N	58	N	N
122	20230710	160241	57	100.00	KOSPI		기계	N	N	N	N	N	5180	170	2	3.39	1527903965	298942	80.53	5020	5180	4980	6510	3510	5010	5110.75	4.56	0	33155	5186	5097	4991	4902	4796	5142	4947	162	1500	500	3600	10	1	32446151	1681	-35.48	1.81	12	0.92	-146.00	2861.00	10100	20220826	-48.71	4885	20230707	6.04	7640	-32.20	20230116	4885	6.04	20230707	10100	-48.71	20220826	4885	6.04	20230707	8.56	N	011700	500	162 억	1479772	N	N	58	N	N
123	20230710	150240	57	100.00	KOSPI		기계	N	N	N	N	N	5120	110	2	2.20	1343765735	263261	70.92	5020	5170	4980	6510	3510	5010	5104.34	4.56	0	38064	5186	5097	4991	4902	4796	5142	4947	162	1500	500	3600	10	1	32446151	1661	-35.07	1.79	12	0.81	-146.00	2861.00	10100	20220826	-49.31	4885	20230707	4.81	7640	-32.98	20230116	4885	4.81	20230707	10100	-49.31	20220826	4885	4.81	20230707	8.56	N	011700	500	162 억	1479772	N	N	0	N	N
124	20230710	140238	57	100.00	KOSPI		기계	N	N	N	N	N	5130	120	2	2.40	1240130655	243090	65.48	5020	5170	4980	6510	3510	5010	5101.56	4.56	0	38936	5186	5097	4991	4902	4796	5142	4947	162	1500	500	3600	10	1	32446151	1664	-35.14	1.79	12	0.75	-146.00	2861.00	10100	20220826	-49.21	4885	20230707	5.02	7640	-32.85	20230116	4885	5.02	20230707	10100	-49.21	20220826	4885	5.02	20230707	8.56	N	011700	500	162 억	1479772	N	N	0	N	N
125	20230710	130236	57	100.00	KOSPI		기계	N	N	N	N	N	5130	120	2	2.40	1048591905	205846	55.45	5020	5170	4980	6510	3510	5010	5094.09	4.56	0	34208	5186	5097	4991	4902	4796	5142	4947	162	1500	500	3600	10	1	32446151	1664	-35.14	1.79	12	0.63	-146.00	2861.00	10100	20220826	-49.21	4885	20230707	5.02	7640	-32.85	20230116	4885	5.02	20230707	10100	-49.21	20220826	4885	5.02	20230707	8.56	N	011700	500	162 억	1479772	N	N	0	N	N
126	20230710	120241	57	100.00	KOSPI		기계	N	N	N	N	N	5130	120	2	2.40	1001534855	196663	52.98	5020	5170	4980	6510	3510	5010	5092.67	4.56	0	30359	5186	5097	4991	4902	4796	5142	4947	162	1500	500	3600	10	1	32446151	1664	-35.14	1.79	12	0.61	-146.00	2861.00	10100	20220826	-49.21	4885	20230707	5.02	7640	-32.85	20230116	4885	5.02	20230707	10100	-49.21	20220826	4885	5.02	20230707	8.56	N	011700	500	162 억	1479772	N	N	0	N	N
127	20230710	110241	57	100.00	KOSPI		기계	N	N	N	N	N	5090	80	2	1.60	895840105	176027	47.42	5020	5170	4980	6510	3510	5010	5089.25	4.56	0	25551	5186	5097	4991	4902	4796	5142	4947	162	1500	500	3600	10	1	32446151	1652	-34.86	1.78	12	0.54	-146.00	2861.00	10100	20220826	-49.60	4885	20230707	4.20	7640	-33.38	20230116	4885	4.20	20230707	10100	-49.60	20220826	4885	4.20	20230707	8.56	N	011700	500	162 억	1479772	N	N	0	N	N
128	20230710	100240	57	100.00	KOSPI		기계	N	N	N	N	N	5150	140	2	2.79	700862855	137723	37.10	5020	5170	4980	6510	3510	5010	5088.97	4.56	0	20600	5186	5097	4991	4902	4796	5142	4947	162	1500	500	3600	10	1	32446151	1671	-35.27	1.80	12	0.42	-146.00	2861.00	10100	20220826	-49.01	4885	20230707	5.42	7640	-32.59	20230116	4885	5.42	20230707	10100	-49.01	20220826	4885	5.42	20230707	8.56	N	011700	500	162 억	1479772	N	N	0	N	N
129	20230710	090239	57	100.00	KOSPI		기계	N	N	N	N	N	5010	0	3	0.00	39568780	7880	2.12	5020	5050	5010	6510	3510	5010	5021.52	4.56	0	-317	5186	5097	4991	4902	4796	5142	4947	162	1500	500	3600	10	1	32446151	1626	-34.32	1.75	12	0.02	-146.00	2861.00	10100	20220826	-50.40	4885	20230707	2.56	7640	-34.42	20230116	4885	2.56	20230707	10100	-50.40	20220826	4885	2.56	20230707	8.56	N	011700	500	162 억	1479772	N	N	0	N	N
130	20230707	160237	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5010	0	3	0.00	1818978200	365465	116.56	5000	5080	4885	6510	3510	5010	4976.99	4.49	0	19761	5243	5126	5063	4946	4883	5095	4915	162	1500	500	3600	10	1	32446151	1626	-34.32	1.75	12	1.13	-146.00	2861.00	10100	20220826	-50.40	4885	20230707	2.56	7640	-34.42	20230116	4885	2.56	20230707	10100	-50.40	20220826	4885	2.56	20230707	8.72	N	011700	500	162 억	1456244	N	N	6	N	N
131	20230707	150239	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4990	-20	5	-0.40	1742048045	350088	111.65	5000	5080	4885	6510	3510	5010	4976.01	4.49	0	16467	5243	5126	5063	4946	4883	5095	4915	162	1500	500	3600	5	1	32446151	1619	-34.18	1.74	12	1.08	-146.00	2861.00	10100	20220826	-50.59	4885	20230707	2.15	7640	-34.69	20230116	4885	2.15	20230707	10100	-50.59	20220826	4885	2.15	20230707	8.72	N	011700	500	162 억	1456244	N	N	6	N	N
132	20230707	140242	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5010	0	3	0.00	1589524710	319510	101.90	5000	5080	4885	6510	3510	5010	4974.86	4.49	0	16276	5243	5126	5063	4946	4883	5095	4915	162	1500	500	3600	10	1	32446151	1626	-34.32	1.75	12	0.98	-146.00	2861.00	10100	20220826	-50.40	4885	20230707	2.56	7640	-34.42	20230116	4885	2.56	20230707	10100	-50.40	20220826	4885	2.56	20230707	8.72	N	011700	500	162 억	1456244	N	N	6	N	N
133	20230707	130240	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4925	-85	5	-1.70	1328568105	267129	85.20	5000	5080	4885	6510	3510	5010	4973.48	4.49	0	8098	5243	5126	5063	4946	4883	5095	4915	162	1500	500	3600	5	1	32446151	1598	-33.73	1.72	12	0.82	-146.00	2861.00	10100	20220826	-51.24	4885	20230707	0.82	7640	-35.54	20230116	4885	0.82	20230707	10100	-51.24	20220826	4885	0.82	20230707	8.72	N	011700	500	162 억	1456244	N	N	6	N	N
134	20230707	120240	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4925	-85	5	-1.70	1151490160	231253	73.75	5000	5080	4885	6510	3510	5010	4979.33	4.49	0	766	5243	5126	5063	4946	4883	5095	4915	162	1500	500	3600	5	1	32446151	1598	-33.73	1.72	12	0.71	-146.00	2861.00	10100	20220826	-51.24	4885	20230707	0.82	7640	-35.54	20230116	4885	0.82	20230707	10100	-51.24	20220826	4885	0.82	20230707	8.72	N	011700	500	162 억	1456244	N	N	6	N	N
135	20230707	110240	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	4935	-75	5	-1.50	782543290	156323	49.86	5000	5080	4935	6510	3510	5010	5005.93	4.49	0	-18673	5243	5126	5063	4946	4883	5095	4915	162	1500	500	3600	5	1	32446151	1601	-33.80	1.72	12	0.48	-146.00	2861.00	10100	20220826	-51.14	4935	20230707	0.00	7640	-35.41	20230116	4935	0.00	20230707	10100	-51.14	20220826	4935	0.00	20230707	8.72	N	011700	500	162 억	1456244	N	N	6	N	N
136	20230707	100239	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5030	20	2	0.40	362281030	71906	22.93	5000	5080	5000	6510	3510	5010	5038.34	4.49	0	1372	5243	5126	5063	4946	4883	5095	4915	162	1500	500	3600	10	1	32446151	1632	-34.45	1.76	12	0.22	-146.00	2861.00	10100	20220826	-50.20	5000	20230707	0.60	7640	-34.16	20230116	5000	0.60	20230707	10100	-50.20	20220826	5000	0.60	20230707	8.72	N	011700	500	162 억	1456244	N	N	6	N	N
137	20230707	090238	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5040	30	2	0.60	30105990	6018	1.92	5000	5040	5000	6510	3510	5010	5002.40	4.49	0	-865	5243	5126	5063	4946	4883	5095	4915	162	1500	500	3600	10	1	32446151	1635	-34.52	1.76	12	0.02	-146.00	2861.00	10100	20220826	-50.10	5000	20230707	0.80	7640	-34.03	20230116	5000	0.80	20230707	10100	-50.10	20220826	5000	0.80	20230707	8.72	N	011700	500	162 억	1456244	N	N	6	N	N
138	20230706	160238	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5010	-130	5	-2.53	1575061720	309961	62.17	5140	5180	5000	6680	3600	5140	5081.89	4.44	0	15339	5533	5336	5223	5026	4913	5280	4970	162	1540	500	3700	10	1	32446151	1626	-34.32	1.75	12	0.96	-146.00	2861.00	10100	20220826	-50.40	5000	20230706	0.20	7640	-34.42	20230116	5000	0.20	20230706	10100	-50.40	20220826	5000	0.20	20230706	8.73	N	011700	500	162 억	1440903	N	N	6	N	N
139	20230706	150240	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5100	-40	5	-0.78	1414588030	278025	55.77	5140	5180	5000	6680	3600	5140	5087.97	4.44	0	12477	5533	5336	5223	5026	4913	5280	4970	162	1540	500	3700	10	1	32446151	1655	-34.93	1.78	12	0.86	-146.00	2861.00	10100	20220826	-49.50	5000	20230706	2.00	7640	-33.25	20230116	5000	2.00	20230706	10100	-49.50	20220826	5000	2.00	20230706	8.73	N	011700	500	162 억	1440903	N	N	137	N	N
140	20230706	140238	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5050	-90	5	-1.75	1181445710	231938	46.52	5140	5180	5000	6680	3600	5140	5093.78	4.44	0	6487	5533	5336	5223	5026	4913	5280	4970	162	1540	500	3700	10	1	32446151	1639	-34.59	1.77	12	0.71	-146.00	2861.00	10100	20220826	-50.00	5000	20230706	1.00	7640	-33.90	20230116	5000	1.00	20230706	10100	-50.00	20220826	5000	1.00	20230706	8.73	N	011700	500	162 억	1440903	N	N	137	N	N
141	20230706	130237	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5100	-40	5	-0.78	902926920	176691	35.44	5140	5180	5050	6680	3600	5140	5110.19	4.44	0	7320	5533	5336	5223	5026	4913	5280	4970	162	1540	500	3700	10	1	32446151	1655	-34.93	1.78	12	0.54	-146.00	2861.00	10100	20220826	-49.50	5050	20230706	0.99	7640	-33.25	20230116	5050	0.99	20230706	10100	-49.50	20220826	5050	0.99	20230706	8.73	N	011700	500	162 억	1440903	N	N	137	N	N
142	20230706	120239	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5130	-10	5	-0.19	807483730	157996	31.69	5140	5180	5050	6680	3600	5140	5110.77	4.44	0	15467	5533	5336	5223	5026	4913	5280	4970	162	1540	500	3700	10	1	32446151	1664	-35.14	1.79	12	0.49	-146.00	2861.00	10100	20220826	-49.21	5050	20230706	1.58	7640	-32.85	20230116	5050	1.58	20230706	10100	-49.21	20220826	5050	1.58	20230706	8.73	N	011700	500	162 억	1440903	N	N	137	N	N
143	20230706	110240	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5180	40	2	0.78	714815340	139965	28.07	5140	5180	5050	6680	3600	5140	5107.08	4.44	0	15651	5533	5336	5223	5026	4913	5280	4970	162	1540	500	3700	10	1	32446151	1681	-35.48	1.81	12	0.43	-146.00	2861.00	10100	20220826	-48.71	5050	20230706	2.57	7640	-32.20	20230116	5050	2.57	20230706	10100	-48.71	20220826	5050	2.57	20230706	8.73	N	011700	500	162 억	1440903	N	N	137	N	N
144	20230706	100237	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5120	-20	5	-0.39	435697170	85447	17.14	5140	5180	5050	6680	3600	5140	5098.99	4.44	0	13201	5533	5336	5223	5026	4913	5280	4970	162	1540	500	3700	10	1	32446151	1661	-35.07	1.79	12	0.26	-146.00	2861.00	10100	20220826	-49.31	5050	20230706	1.39	7640	-32.98	20230116	5050	1.39	20230706	10100	-49.31	20220826	5050	1.39	20230706	8.73	N	011700	500	162 억	1440903	N	N	137	N	N
145	20230706	090237	57	100.00	KOSPI		기계	N	N	N	N	N	5150	10	2	0.19	52517650	10212	2.05	5140	5180	5140	6680	3600	5140	5142.76	4.44	0	1024	5533	5336	5223	5026	4913	5280	4970	162	1540	500	3700	10	1	32446151	1671	-35.27	1.80	12	0.03	-146.00	2861.00	10100	20220826	-49.01	5110	20230705	0.78	7640	-32.59	20230116	5110	0.78	20230705	10100	-49.01	20220826	5110	0.78	20230705	8.73	N	011700	500	162 억	1440903	N	N	137	N	N
146	20230705	160239	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5140	-230	5	-4.28	2547417020	490909	182.57	5370	5420	5110	6980	3760	5370	5189.26	4.51	0	-22576	5630	5500	5430	5300	5230	5465	5265	162	1610	500	3860	10	1	32446151	1668	-35.21	1.80	12	1.51	-146.00	2861.00	10100	20220826	-49.11	5110	20230705	0.59	7640	-32.72	20230116	5110	0.59	20230705	10100	-49.11	20220826	5110	0.59	20230705	8.82	N	011700	500	162 억	1462313	N	N	137	N	N
147	20230705	150236	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5170	-200	5	-3.72	2448974470	471817	175.47	5370	5420	5110	6980	3760	5370	5190.48	4.51	0	-22800	5630	5500	5430	5300	5230	5465	5265	162	1610	500	3860	10	1	32446151	1677	-35.41	1.81	12	1.45	-146.00	2861.00	10100	20220826	-48.81	5110	20230705	1.17	7640	-32.33	20230116	5110	1.17	20230705	10100	-48.81	20220826	5110	1.17	20230705	8.82	N	011700	500	162 억	1462313	N	N	2	N	N
148	20230705	140235	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5170	-200	5	-3.72	2177978010	419495	156.01	5370	5420	5110	6980	3760	5370	5191.86	4.51	0	-12390	5630	5500	5430	5300	5230	5465	5265	162	1610	500	3860	10	1	32446151	1677	-35.41	1.81	12	1.29	-146.00	2861.00	10100	20220826	-48.81	5110	20230705	1.17	7640	-32.33	20230116	5110	1.17	20230705	10100	-48.81	20220826	5110	1.17	20230705	8.82	N	011700	500	162 억	1462313	N	N	2	N	N
149	20230705	130235	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5170	-200	5	-3.72	2021185800	389093	144.70	5370	5420	5110	6980	3760	5370	5194.56	4.51	0	-7185	5630	5500	5430	5300	5230	5465	5265	162	1610	500	3860	10	1	32446151	1677	-35.41	1.81	12	1.20	-146.00	2861.00	10100	20220826	-48.81	5110	20230705	1.17	7640	-32.33	20230116	5110	1.17	20230705	10100	-48.81	20220826	5110	1.17	20230705	8.82	N	011700	500	162 억	1462313	N	N	2	N	N
150	20230705	120235	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5150	-220	5	-4.10	1887517470	363155	135.06	5370	5420	5110	6980	3760	5370	5197.51	4.51	0	-2423	5630	5500	5430	5300	5230	5465	5265	162	1610	500	3860	10	1	32446151	1671	-35.27	1.80	12	1.12	-146.00	2861.00	10100	20220826	-49.01	5110	20230705	0.78	7640	-32.59	20230116	5110	0.78	20230705	10100	-49.01	20220826	5110	0.78	20230705	8.82	N	011700	500	162 억	1462313	N	N	2	N	N
151	20230705	110236	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5130	-240	5	-4.47	1577375080	302660	112.56	5370	5420	5130	6980	3760	5370	5211.65	4.51	0	-1899	5630	5500	5430	5300	5230	5465	5265	162	1610	500	3860	10	1	32446151	1664	-35.14	1.79	12	0.93	-146.00	2861.00	10100	20220826	-49.21	5130	20230705	0.00	7640	-32.85	20230116	5130	0.00	20230705	10100	-49.21	20220826	5130	0.00	20230705	8.82	N	011700	500	162 억	1462313	N	N	2	N	N
152	20230705	100236	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5190	-180	5	-3.35	1005264550	191930	71.38	5370	5420	5160	6980	3760	5370	5237.59	4.51	0	13091	5630	5500	5430	5300	5230	5465	5265	162	1610	500	3860	10	1	32446151	1684	-35.55	1.81	12	0.59	-146.00	2861.00	10100	20220826	-48.61	5160	20230705	0.58	7640	-32.07	20230116	5160	0.58	20230705	10100	-48.61	20220826	5160	0.58	20230705	8.82	N	011700	500	162 억	1462313	N	N	2	N	N
153	20230705	090235	57	100.00	KOSPI		기계	N	N	N	N	N	5410	40	2	0.74	24467490	4544	1.69	5370	5420	5370	6980	3760	5370	5384.90	4.51	0	-336	5630	5500	5430	5300	5230	5465	5265	162	1610	500	3860	10	1	32446151	1755	-37.05	1.89	12	0.01	-146.00	2861.00	10100	20220826	-46.44	5360	20230704	0.93	7640	-29.19	20230116	5360	0.93	20230704	10100	-46.44	20220826	5360	0.93	20230704	8.82	N	011700	500	162 억	1462313	N	N	2	N	N
154	20230704	160234	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5370	-160	5	-2.89	1429297650	264384	151.42	5530	5560	5360	7180	3880	5530	5405.95	4.62	0	-34498	5643	5586	5553	5496	5463	5570	5480	162	1650	500	3980	10	1	32446151	1742	-36.78	1.88	12	0.81	-146.00	2861.00	10100	20220826	-46.83	5360	20230704	0.19	7640	-29.71	20230116	5360	0.19	20230704	10100	-46.83	20220826	5360	0.19	20230704	8.87	N	011700	500	162 억	1499560	N	N	2	N	N
155	20230704	150233	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5370	-160	5	-2.89	1371281560	253585	145.24	5530	5560	5360	7180	3880	5530	5407.28	4.62	0	-34379	5643	5586	5553	5496	5463	5570	5480	162	1650	500	3980	10	1	32446151	1742	-36.78	1.88	12	0.78	-146.00	2861.00	10100	20220826	-46.83	5360	20230704	0.19	7640	-29.71	20230116	5360	0.19	20230704	10100	-46.83	20220826	5360	0.19	20230704	8.87	N	011700	500	162 억	1499560	N	N	0	N	N
156	20230704	140235	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5400	-130	5	-2.35	1187497080	219420	125.67	5530	5560	5360	7180	3880	5530	5411.65	4.62	0	-33378	5643	5586	5553	5496	5463	5570	5480	162	1650	500	3980	10	1	32446151	1752	-36.99	1.89	12	0.68	-146.00	2861.00	10100	20220826	-46.53	5360	20230704	0.75	7640	-29.32	20230116	5360	0.75	20230704	10100	-46.53	20220826	5360	0.75	20230704	8.87	N	011700	500	162 억	1499560	N	N	0	N	N
157	20230704	130232	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5390	-140	5	-2.53	1090624130	201434	115.37	5530	5560	5360	7180	3880	5530	5413.94	4.62	0	-27471	5643	5586	5553	5496	5463	5570	5480	162	1650	500	3980	10	1	32446151	1749	-36.92	1.88	12	0.62	-146.00	2861.00	10100	20220826	-46.63	5360	20230704	0.56	7640	-29.45	20230116	5360	0.56	20230704	10100	-46.63	20220826	5360	0.56	20230704	8.87	N	011700	500	162 억	1499560	N	N	0	N	N
158	20230704	120234	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5360	-170	5	-3.07	1035953900	191272	109.55	5530	5560	5360	7180	3880	5530	5415.76	4.62	0	-27225	5643	5586	5553	5496	5463	5570	5480	162	1650	500	3980	10	1	32446151	1739	-36.71	1.87	12	0.59	-146.00	2861.00	10100	20220826	-46.93	5360	20230704	0.00	7640	-29.84	20230116	5360	0.00	20230704	10100	-46.93	20220826	5360	0.00	20230704	8.87	N	011700	500	162 억	1499560	N	N	0	N	N
159	20230704	110231	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5390	-140	5	-2.53	891430650	164365	94.14	5530	5560	5370	7180	3880	5530	5423.08	4.62	0	-26966	5643	5586	5553	5496	5463	5570	5480	162	1650	500	3980	10	1	32446151	1749	-36.92	1.88	12	0.51	-146.00	2861.00	10100	20220826	-46.63	5370	20230704	0.37	7640	-29.45	20230116	5370	0.37	20230704	10100	-46.63	20220826	5370	0.37	20230704	8.87	N	011700	500	162 억	1499560	N	N	0	N	N
160	20230704	100231	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	5400	-130	5	-2.35	645284010	118671	67.97	5530	5560	5380	7180	3880	5530	5437.10	4.62	0	-24953	5643	5586	5553	5496	5463	5570	5480	162	1650	500	3980	10	1	32446151	1752	-36.99	1.89	12	0.37	-146.00	2861.00	10100	20220826	-46.53	5380	20230704	0.37	7640	-29.32	20230116	5380	0.37	20230704	10100	-46.53	20220826	5380	0.37	20230704	8.87	N	011700	500	162 억	1499560	N	N	0	N	N
161	20230704	090231	57	100.00	KOSPI		기계	N	N	N	N	N	5510	-20	5	-0.36	47661090	8624	4.94	5530	5560	5510	7180	3880	5530	5526.30	4.62	0	-4966	5643	5586	5553	5496	5463	5570	5480	162	1650	500	3980	10	1	32446151	1788	-37.74	1.93	12	0.03	-146.00	2861.00	10100	20220826	-45.45	5430	20230630	1.47	7640	-27.88	20230116	5430	1.47	20230630	10100	-45.45	20220826	5430	1.47	20230630	8.87	N	011700	500	162 억	1499560	N	N	0	N	N
162	20230703	160230	57	100.00	KOSPI		기계	N	N	N	N	N	5530	-20	5	-0.36	952296180	171634	125.68	5560	5610	5520	7210	3890	5550	5548.58	4.57	0	16766	5630	5590	5510	5470	5390	5610	5490	162	1660	500	3990	10	1	32446151	1794	-37.88	1.93	12	0.53	-146.00	2861.00	10700	20220630	-48.32	5430	20230630	1.84	7640	-27.62	20230116	5430	1.84	20230630	10100	-45.25	20220826	5430	1.84	20230630	8.96	N	011700	500	162 억	1482831	N	N	46	N	N
163	20230703	150232	57	100.00	KOSPI		기계	N	N	N	N	N	5550	0	3	0.00	881958600	158925	116.37	5560	5610	5520	7210	3890	5550	5549.52	4.57	0	16603	5630	5590	5510	5470	5390	5610	5490	162	1660	500	3990	10	1	32446151	1801	-38.01	1.94	12	0.49	-146.00	2861.00	10700	20220630	-48.13	5430	20230630	2.21	7640	-27.36	20230116	5430	2.21	20230630	10100	-45.05	20220826	5430	2.21	20230630	8.96	N	011700	500	162 억	1482831	N	N	46	N	N
164	20230703	140231	57	100.00	KOSPI		기계	N	N	N	N	N	5540	-10	5	-0.18	742152550	133670	97.88	5560	5610	5530	7210	3890	5550	5552.14	4.57	0	18246	5630	5590	5510	5470	5390	5610	5490	162	1660	500	3990	10	1	32446151	1798	-37.95	1.94	12	0.41	-146.00	2861.00	10700	20220630	-48.22	5430	20230630	2.03	7640	-27.49	20230116	5430	2.03	20230630	10100	-45.15	20220826	5430	2.03	20230630	8.96	N	011700	500	162 억	1482831	N	N	46	N	N
165	20230703	130230	57	100.00	KOSPI		기계	N	N	N	N	N	5550	0	3	0.00	630759480	113551	83.15	5560	5610	5530	7210	3890	5550	5554.91	4.57	0	22803	5630	5590	5510	5470	5390	5610	5490	162	1660	500	3990	10	1	32446151	1801	-38.01	1.94	12	0.35	-146.00	2861.00	10700	20220630	-48.13	5430	20230630	2.21	7640	-27.36	20230116	5430	2.21	20230630	10100	-45.05	20220826	5430	2.21	20230630	8.96	N	011700	500	162 억	1482831	N	N	46	N	N
166	20230703	120231	57	100.00	KOSPI		기계	N	N	N	N	N	5550	0	3	0.00	525471690	94554	69.24	5560	5610	5530	7210	3890	5550	5557.47	4.57	0	26187	5630	5590	5510	5470	5390	5610	5490	162	1660	500	3990	10	1	32446151	1801	-38.01	1.94	12	0.29	-146.00	2861.00	10700	20220630	-48.13	5430	20230630	2.21	7640	-27.36	20230116	5430	2.21	20230630	10100	-45.05	20220826	5430	2.21	20230630	8.96	N	011700	500	162 억	1482831	N	N	46	N	N
167	20230703	110231	57	100.00	KOSPI		기계	N	N	N	N	N	5550	0	3	0.00	404653810	72785	53.30	5560	5610	5530	7210	3890	5550	5559.74	4.57	0	25693	5630	5590	5510	5470	5390	5610	5490	162	1660	500	3990	10	1	32446151	1801	-38.01	1.94	12	0.22	-146.00	2861.00	10700	20220630	-48.13	5430	20230630	2.21	7640	-27.36	20230116	5430	2.21	20230630	10100	-45.05	20220826	5430	2.21	20230630	8.96	N	011700	500	162 억	1482831	N	N	46	N	N
168	20230703	100228	57	100.00	KOSPI		기계	N	N	N	N	N	5570	20	2	0.36	192065910	34457	25.23	5560	5610	5550	7210	3890	5550	5574.94	4.57	0	17510	5630	5590	5510	5470	5390	5610	5490	162	1660	500	3990	10	1	32446151	1807	-38.15	1.95	12	0.11	-146.00	2861.00	10700	20220630	-47.94	5430	20230630	2.58	7640	-27.09	20230116	5430	2.58	20230630	10100	-44.85	20220826	5430	2.58	20230630	8.96	N	011700	500	162 억	1482831	N	N	46	N	N
169	20230703	090228	57	100.00	KOSPI		기계	N	N	N	N	N	5590	40	2	0.72	18880020	3393	2.48	5560	5610	5560	7210	3890	5550	5572.22	4.57	0	-458	5630	5590	5510	5470	5390	5610	5490	162	1660	500	3990	10	1	32446151	1814	-38.29	1.95	12	0.01	-146.00	2861.00	10700	20220630	-47.76	5430	20230630	2.95	7640	-26.83	20230116	5430	2.95	20230630	10100	-44.65	20220826	5430	2.95	20230630	8.96	N	011700	500	162 억	1482831	N	N	46	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History