KissMeData/042700/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160455	53	100.00	KOSPI		기계	N	N	N	N		N	48500	1350	2	2.86	178731113700	3648388	151.37	47900	50500	47550	61200	33050	47150	48989.48	9.84	0	57427	49150	48150	46350	45350	43550	48650	45850	127	14075	100	0	50	1	97339302	47210	51.93	12.10	12	3.75	934.00	4008.00	51500	20230725	-5.83	10550	20220930	359.72	51500	-5.83	20230725	11150	334.98	20230103	51500	-5.83	20230725	10550	359.72	20220930	1.22	N	042700	100	127 억		9580112	N	N	23690	N	02	N
3	20230731	150458	53	100.00	KOSPI		기계	N	N	N	N		N	48750	1600	2	3.39	171316739250	3496033	145.05	47900	50500	47550	61200	33050	47150	49003.27	9.84	0	82779	49150	48150	46350	45350	43550	48650	45850	127	14075	100	0	50	1	97339302	47453	52.19	12.16	12	3.59	934.00	4008.00	51500	20230725	-5.34	10550	20220930	362.09	51500	-5.34	20230725	11150	337.22	20230103	51500	-5.34	20230725	10550	362.09	20220930	1.22	N	042700	100	127 억		9580112	N	N	23356	N	02	N
4	20230731	140457	53	100.00	KOSPI		기계	N	N	N	N		N	49450	2300	2	4.88	153109126650	3124434	129.63	47900	50500	47550	61200	33050	47150	49003.89	9.84	0	140056	49150	48150	46350	45350	43550	48650	45850	127	14075	100	0	50	1	97339302	48134	52.94	12.34	12	3.21	934.00	4008.00	51500	20230725	-3.98	10550	20220930	368.72	51500	-3.98	20230725	11150	343.50	20230103	51500	-3.98	20230725	10550	368.72	20220930	1.22	N	042700	100	127 억		9580112	N	N	23356	N	02	N
5	20230731	130458	53	100.00	KOSPI		기계	N	N	N	N		N	49300	2150	2	4.56	108868203400	2235783	92.76	47900	49750	47550	61200	33050	47150	48693.66	9.84	0	96931	49150	48150	46350	45350	43550	48650	45850	127	14075	100	0	50	1	97339302	47988	52.78	12.30	12	2.30	934.00	4008.00	51500	20230725	-4.27	10550	20220930	367.30	51500	-4.27	20230725	11150	342.15	20230103	51500	-4.27	20230725	10550	367.30	20220930	1.22	N	042700	100	127 억		9580112	N	N	23356	N	02	N
6	20230731	120502	53	100.00	KOSPI		기계	N	N	N	N		N	48950	1800	2	3.82	99663730150	2048414	84.99	47900	49750	47550	61200	33050	47150	48654.21	9.84	0	77835	49150	48150	46350	45350	43550	48650	45850	127	14075	100	0	50	1	97339302	47648	52.41	12.21	12	2.10	934.00	4008.00	51500	20230725	-4.95	10550	20220930	363.98	51500	-4.95	20230725	11150	339.01	20230103	51500	-4.95	20230725	10550	363.98	20220930	1.22	N	042700	100	127 억		9580112	N	N	23356	N	02	N
7	20230731	110503	53	100.00	KOSPI		기계	N	N	N	N		N	48700	1550	2	3.29	90170559750	1854784	76.95	47900	49750	47550	61200	33050	47150	48615.25	9.84	0	47821	49150	48150	46350	45350	43550	48650	45850	127	14075	100	0	50	1	97339302	47404	52.14	12.15	12	1.91	934.00	4008.00	51500	20230725	-5.44	10550	20220930	361.61	51500	-5.44	20230725	11150	336.77	20230103	51500	-5.44	20230725	10550	361.61	20220930	1.22	N	042700	100	127 억		9580112	N	N	23356	N	02	N
8	20230731	100503	53	100.00	KOSPI		기계	N	N	N	N		N	48450	1300	2	2.76	58307123700	1205161	50.00	47900	49400	47550	61200	33050	47150	48381.36	9.84	0	29879	49150	48150	46350	45350	43550	48650	45850	127	14075	100	0	50	1	97339302	47161	51.87	12.09	12	1.24	934.00	4008.00	51500	20230725	-5.92	10550	20220930	359.24	51500	-5.92	20230725	11150	334.53	20230103	51500	-5.92	20230725	10550	359.24	20220930	1.22	N	042700	100	127 억		9580112	N	N	23356	N	02	N
9	20230731	090456	53	100.00	KOSPI		기계	N	N	N	N		N	48100	950	2	2.01	2498262250	52137	2.16	47900	48100	47850	61200	33050	47150	47919.65	9.84	0	20324	49150	48150	46350	45350	43550	48650	45850	127	14075	100	0	50	1	97339302	46820	51.50	12.00	12	0.05	934.00	4008.00	51500	20230725	-6.60	10550	20220930	355.92	51500	-6.60	20230725	11150	331.39	20230103	51500	-6.60	20230725	10550	355.92	20220930	1.22	N	042700	100	127 억		9580112	N	N	23356	N	02	N
10	20230728	160459	53	100.00	KOSPI		기계	N	N	N	N		N	47150	1250	2	2.72	109111289650	2378493	60.85	46400	47350	44550	59600	32150	45900	45868.86	10.07	-1339	-55767	49666	47782	45066	43182	40466	48725	44125	127	13725	100	0	50	1	97339302	45895	50.48	11.76	12	2.44	934.00	4008.00	51500	20230725	-8.45	10550	20220930	346.92	51500	-8.45	20230725	11150	322.87	20230103	51500	-8.45	20230725	10550	346.92	20220930	1.32	N	042700	100	127 억		9805126	N	N	23352	N	02	N
11	20230728	150458	53	100.00	KOSPI		기계	N	N	N	N		N	46400	500	2	1.09	96345266150	2106022	53.88	46400	47350	44550	59600	32150	45900	45747.49	10.07	-1339	-98968	49666	47782	45066	43182	40466	48725	44125	127	13725	100	0	50	1	97339302	45165	49.68	11.58	12	2.16	934.00	4008.00	51500	20230725	-9.90	10550	20220930	339.81	51500	-9.90	20230725	11150	316.14	20230103	51500	-9.90	20230725	10550	339.81	20220930	1.32	N	042700	100	127 억		9805126	N	N	890	N	02	N
12	20230728	140456	53	100.00	KOSPI		기계	N	N	N	N		N	45950	50	2	0.11	82351152700	1802992	46.13	46400	47350	44550	59600	32150	45900	45674.69	10.07	-1339	-106653	49666	47782	45066	43182	40466	48725	44125	127	13725	100	0	50	1	97339302	44727	49.20	11.46	12	1.85	934.00	4008.00	51500	20230725	-10.78	10550	20220930	335.55	51500	-10.78	20230725	11150	312.11	20230103	51500	-10.78	20230725	10550	335.55	20220930	1.32	N	042700	100	127 억		9805126	N	N	890	N	02	N
13	20230728	130458	53	100.00	KOSPI		기계	N	N	N	N		N	45800	-100	5	-0.22	72664336350	1592890	40.75	46400	47350	44550	59600	32150	45900	45617.88	10.07	-1339	-128719	49666	47782	45066	43182	40466	48725	44125	127	13725	100	0	50	1	97339302	44581	49.04	11.43	12	1.64	934.00	4008.00	51500	20230725	-11.07	10550	20220930	334.12	51500	-11.07	20230725	11150	310.76	20230103	51500	-11.07	20230725	10550	334.12	20220930	1.32	N	042700	100	127 억		9805126	N	N	890	N	02	N
14	20230728	120455	53	100.00	KOSPI		기계	N	N	N	N		N	46050	150	2	0.33	63156157350	1386210	35.46	46400	47350	44550	59600	32150	45900	45560.25	10.07	-1339	-145989	49666	47782	45066	43182	40466	48725	44125	127	13725	100	0	50	1	97339302	44825	49.30	11.49	12	1.42	934.00	4008.00	51500	20230725	-10.58	10550	20220930	336.49	51500	-10.58	20230725	11150	313.00	20230103	51500	-10.58	20230725	10550	336.49	20220930	1.32	N	042700	100	127 억		9805126	N	N	890	N	02	N
15	20230728	110500	53	100.00	KOSPI		기계	N	N	N	N		N	44900	-1000	5	-2.18	52951982300	1162079	29.73	46400	47350	44550	59600	32150	45900	45566.53	10.07	-1339	-149167	49666	47782	45066	43182	40466	48725	44125	127	13725	100	0	50	1	97339302	43705	48.07	11.20	12	1.19	934.00	4008.00	51500	20230725	-12.82	10550	20220930	325.59	51500	-12.82	20230725	11150	302.69	20230103	51500	-12.82	20230725	10550	325.59	20220930	1.32	N	042700	100	127 억		9805126	N	N	890	N	02	N
16	20230728	100455	53	100.00	KOSPI		기계	N	N	N	N		N	45400	-500	5	-1.09	45867466750	1004982	25.71	46400	47350	44550	59600	32150	45900	45640.03	10.07	-1339	-127209	49666	47782	45066	43182	40466	48725	44125	127	13725	100	0	50	1	97339302	44192	48.61	11.33	12	1.03	934.00	4008.00	51500	20230725	-11.84	10550	20220930	330.33	51500	-11.84	20230725	11150	307.17	20230103	51500	-11.84	20230725	10550	330.33	20220930	1.32	N	042700	100	127 억		9805126	N	N	890	N	02	N
17	20230728	090458	53	100.00	KOSPI		기계	N	N	N	N		N	45000	-900	5	-1.96	15969991500	343242	8.78	46400	47350	45000	59600	32150	45900	46527.34	10.07	-1339	-60539	49666	47782	45066	43182	40466	48725	44125	127	13725	100	0	50	1	97339302	43803	48.18	11.23	12	0.35	934.00	4008.00	51500	20230725	-12.62	10550	20220930	326.54	51500	-12.62	20230725	11150	303.59	20230103	51500	-12.62	20230725	10550	326.54	20220930	1.32	N	042700	100	127 억		9805126	N	N	890	N	02	N
18	20230727	160455	53	100.00	KOSPI		기계	N	N	N	N		N	45900	2100	2	4.79	173334345700	3837461	79.68	43500	46950	42350	56900	30700	43800	45166.81	9.50	-232116	97332	51933	47866	44933	40866	37933	46400	39400	127	13100	100	0	50	1	97339302	44679	49.14	11.45	12	3.94	934.00	4008.00	51500	20230725	-10.87	10550	20220930	335.07	51500	-10.87	20230725	11150	311.66	20230103	51500	-10.87	20230725	10550	335.07	20220930	1.34	N	042700	100	127 억		9243294	N	N	890	N	02	N
19	20230727	150457	53	100.00	KOSPI		기계	N	N	N	N		N	45750	1950	2	4.45	164812835400	3651027	75.81	43500	46950	42350	56900	30700	43800	45142.01	9.50	-232116	133384	51933	47866	44933	40866	37933	46400	39400	127	13100	100	0	50	1	97339302	44533	48.98	11.41	12	3.75	934.00	4008.00	51500	20230725	-11.17	10550	20220930	333.65	51500	-11.17	20230725	11150	310.31	20230103	51500	-11.17	20230725	10550	333.65	20220930	1.34	N	042700	100	127 억		9243294	N	N	26	N	02	N
20	20230727	140453	53	100.00	KOSPI		기계	N	N	N	N		N	45800	2000	2	4.57	141346711050	3143627	65.27	43500	46950	42350	56900	30700	43800	44963.45	9.50	-232116	119986	51933	47866	44933	40866	37933	46400	39400	127	13100	100	0	50	1	97339302	44581	49.04	11.43	12	3.23	934.00	4008.00	51500	20230725	-11.07	10550	20220930	334.12	51500	-11.07	20230725	11150	310.76	20230103	51500	-11.07	20230725	10550	334.12	20220930	1.34	N	042700	100	127 억		9243294	N	N	26	N	02	N
21	20230727	130454	53	100.00	KOSPI		기계	N	N	N	N		N	45300	1500	2	3.42	127338653750	2837029	58.91	43500	46950	42350	56900	30700	43800	44885.04	9.50	-232116	113070	51933	47866	44933	40866	37933	46400	39400	127	13100	100	0	50	1	97339302	44095	48.50	11.30	12	2.91	934.00	4008.00	51500	20230725	-12.04	10550	20220930	329.38	51500	-12.04	20230725	11150	306.28	20230103	51500	-12.04	20230725	10550	329.38	20220930	1.34	N	042700	100	127 억		9243294	N	N	26	N	02	N
22	20230727	120456	53	100.00	KOSPI		기계	N	N	N	N		N	44550	750	2	1.71	115903519650	2582514	53.62	43500	46950	42350	56900	30700	43800	44880.69	9.50	-232116	142176	51933	47866	44933	40866	37933	46400	39400	127	13100	100	0	50	1	97339302	43365	47.70	11.12	12	2.65	934.00	4008.00	51500	20230725	-13.50	10550	20220930	322.27	51500	-13.50	20230725	11150	299.55	20230103	51500	-13.50	20230725	10550	322.27	20220930	1.34	N	042700	100	127 억		9243294	N	N	26	N	02	N
23	20230727	110454	53	100.00	KOSPI		기계	N	N	N	N		N	45700	1900	2	4.34	75601057350	1704690	35.40	43500	46200	42350	56900	30700	43800	44349.31	9.50	-232116	80225	51933	47866	44933	40866	37933	46400	39400	127	13100	100	0	50	1	97339302	44484	48.93	11.40	12	1.75	934.00	4008.00	51500	20230725	-11.26	10550	20220930	333.18	51500	-11.26	20230725	11150	309.87	20230103	51500	-11.26	20230725	10550	333.18	20220930	1.34	N	042700	100	127 억		9243294	N	N	26	N	02	N
24	20230727	100454	53	100.00	KOSPI		기계	N	N	N	N		N	42750	-1050	5	-2.40	51423984350	1159998	24.09	43500	46200	42350	56900	30700	43800	44331.74	9.50	-232116	19551	51933	47866	44933	40866	37933	46400	39400	127	13100	100	0	50	1	97339302	41613	45.77	10.67	12	1.19	934.00	4008.00	51500	20230725	-16.99	10550	20220930	305.21	51500	-16.99	20230725	11150	283.41	20230103	51500	-16.99	20230725	10550	305.21	20220930	1.34	N	042700	100	127 억		9243294	N	N	26	N	02	N
25	20230727	090454	53	100.00	KOSPI		기계	N	N	N	N		N	43950	150	2	0.34	6388476900	148092	3.08	43500	44000	42350	56900	30700	43800	43132.30	9.50	-232116	-3269	51933	47866	44933	40866	37933	46400	39400	127	13100	100	0	50	1	97339302	42781	47.06	10.97	12	0.15	934.00	4008.00	51500	20230725	-14.66	10550	20220930	316.59	51500	-14.66	20230725	11150	294.17	20230103	51500	-14.66	20230725	10550	316.59	20220930	1.34	N	042700	100	127 억		9243294	N	N	26	N	02	N
26	20230726	160453	53	100.00	KOSPI		기계	N	N	N	N		N	43800	-2500	5	-5.40	219175758750	4786232	123.40	47600	49000	42000	60100	32450	46300	45794.04	9.73	-1339	-72801	54033	50166	47633	43766	41233	48900	42500	127	13825	100	0	50	1	97339302	42635	46.90	10.93	12	4.92	934.00	4008.00	51500	20230725	-14.95	10550	20220930	315.17	51500	-14.95	20230725	11150	292.83	20230103	51500	-14.95	20230725	10550	315.17	20220930	1.45	N	042700	100	127 억		9475410	N	N	26	N	02	N
27	20230726	150455	53	100.00	KOSPI		기계	N	N	N	N		N	43100	-3200	5	-6.91	204863423150	4452264	114.79	47600	49000	42000	60100	32450	46300	46013.28	9.73	-1339	-61383	54033	50166	47633	43766	41233	48900	42500	127	13825	100	0	50	1	97339302	41953	46.15	10.75	12	4.57	934.00	4008.00	51500	20230725	-16.31	10550	20220930	308.53	51500	-16.31	20230725	11150	286.55	20230103	51500	-16.31	20230725	10550	308.53	20220930	1.45	N	042700	100	127 억		9475410	N	N	3616	N	02	N
28	20230726	140454	53	100.00	KOSPI		기계	N	N	N	N		N	44400	-1900	5	-4.10	180397276950	3896256	100.46	47600	49000	42000	60100	32450	46300	46300.16	9.73	-1339	-3871	54033	50166	47633	43766	41233	48900	42500	127	13825	100	0	50	1	97339302	43219	47.54	11.08	12	4.00	934.00	4008.00	51500	20230725	-13.79	10550	20220930	320.85	51500	-13.79	20230725	11150	298.21	20230103	51500	-13.79	20230725	10550	320.85	20220930	1.45	N	042700	100	127 억		9475410	N	N	3616	N	02	N
29	20230726	130451	53	100.00	KOSPI		기계	N	N	N	N		N	44950	-1350	5	-2.92	119183219650	2559101	65.98	47600	49000	43700	60100	32450	46300	46572.36	9.73	-1339	25089	54033	50166	47633	43766	41233	48900	42500	127	13825	100	0	50	1	97339302	43754	48.13	11.22	12	2.63	934.00	4008.00	51500	20230725	-12.72	10550	20220930	326.07	51500	-12.72	20230725	11150	303.14	20230103	51500	-12.72	20230725	10550	326.07	20220930	1.45	N	042700	100	127 억		9475410	N	N	3616	N	02	N
30	20230726	120453	53	100.00	KOSPI		기계	N	N	N	N		N	45900	-400	5	-0.86	94446710700	2007401	51.76	47600	49000	45400	60100	32450	46300	47049.47	9.73	-1339	19090	54033	50166	47633	43766	41233	48900	42500	127	13825	100	0	50	1	97339302	44679	49.14	11.45	12	2.06	934.00	4008.00	51500	20230725	-10.87	10550	20220930	335.07	51500	-10.87	20230725	11150	311.66	20230103	51500	-10.87	20230725	10550	335.07	20220930	1.45	N	042700	100	127 억		9475410	N	N	3616	N	02	N
31	20230726	110450	53	100.00	KOSPI		기계	N	N	N	N		N	46400	100	2	0.22	82389895050	1745865	45.01	47600	49000	45400	60100	32450	46300	47191.74	9.73	-1339	26631	54033	50166	47633	43766	41233	48900	42500	127	13825	100	0	50	1	97339302	45165	49.68	11.58	12	1.79	934.00	4008.00	51500	20230725	-9.90	10550	20220930	339.81	51500	-9.90	20230725	11150	316.14	20230103	51500	-9.90	20230725	10550	339.81	20220930	1.45	N	042700	100	127 억		9475410	N	N	3616	N	02	N
32	20230726	100454	53	100.00	KOSPI		기계	N	N	N	N		N	46700	400	2	0.86	61721212950	1300378	33.53	47600	49000	46150	60100	32450	46300	47464.57	9.73	-1339	46875	54033	50166	47633	43766	41233	48900	42500	127	13825	100	0	50	1	97339302	45457	50.00	11.65	12	1.34	934.00	4008.00	51500	20230725	-9.32	10550	20220930	342.65	51500	-9.32	20230725	11150	318.83	20230103	51500	-9.32	20230725	10550	342.65	20220930	1.45	N	042700	100	127 억		9475410	N	N	3616	N	02	N
33	20230726	090450	53	100.00	KOSPI		기계	N	N	N	N		N	47350	1050	2	2.27	6975251450	147171	3.79	47600	47650	47000	60100	32450	46300	47399.88	9.73	-1339	-2615	54033	50166	47633	43766	41233	48900	42500	127	13825	100	0	50	1	97339302	46090	50.70	11.81	12	0.15	934.00	4008.00	51500	20230725	-8.06	10550	20220930	348.82	51500	-8.06	20230725	11150	324.66	20230103	51500	-8.06	20230725	10550	348.82	20220930	1.45	N	042700	100	127 억		9475410	N	N	3616	N	02	N
34	20230725	160449	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	46300	-900	5	-1.91	184922313900	3859126	58.82	46950	51500	45100	61300	33050	47200	47920.34	9.80	-2691	-77707	52033	49616	45083	42666	38133	50825	43875	127	14125	100	0	50	1	97339302	45068	49.57	11.55	12	3.96	934.00	4008.00	51500	20230725	-10.10	10550	20220930	338.86	51500	-10.10	20230725	11150	315.25	20230103	51500	-10.10	20230725	10550	338.86	20220930	1.53	N	042700	100	127 억		9537916	N	N	3616	N	02	N
35	20230725	150445	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	45700	-1500	5	-3.18	179432301000	3740365	57.01	46950	51500	45100	61300	33050	47200	47972.16	9.80	-2691	-55689	52033	49616	45083	42666	38133	50825	43875	127	14125	100	0	50	1	97339302	44484	48.93	11.40	12	3.84	934.00	4008.00	51500	20230725	-11.26	10550	20220930	333.18	51500	-11.26	20230725	11150	309.87	20230103	51500	-11.26	20230725	10550	333.18	20220930	1.53	N	042700	100	127 억		9537916	N	N	452	N	02	N
36	20230725	140446	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	46100	-1100	5	-2.33	159021672750	3295187	50.23	46950	51500	45300	61300	33050	47200	48259.22	9.80	-2691	-45822	52033	49616	45083	42666	38133	50825	43875	127	14125	100	0	50	1	97339302	44873	49.36	11.50	12	3.39	934.00	4008.00	51500	20230725	-10.49	10550	20220930	336.97	51500	-10.49	20230725	11150	313.45	20230103	51500	-10.49	20230725	10550	336.97	20220930	1.53	N	042700	100	127 억		9537916	N	N	452	N	02	N
37	20230725	130449	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	46550	-650	5	-1.38	147432450150	3045536	46.42	46950	51500	45300	61300	33050	47200	48409.92	9.80	-2691	-43384	52033	49616	45083	42666	38133	50825	43875	127	14125	100	0	50	1	97339302	45311	49.84	11.61	12	3.13	934.00	4008.00	51500	20230725	-9.61	10550	20220930	341.23	51500	-9.61	20230725	11150	317.49	20230103	51500	-9.61	20230725	10550	341.23	20220930	1.53	N	042700	100	127 억		9537916	N	N	452	N	02	N
38	20230725	120450	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	47100	-100	5	-0.21	140014476950	2887325	44.01	46950	51500	45300	61300	33050	47200	48493.43	9.80	-2691	-45961	52033	49616	45083	42666	38133	50825	43875	127	14125	100	0	50	1	97339302	45847	50.43	11.75	12	2.97	934.00	4008.00	51500	20230725	-8.54	10550	20220930	346.45	51500	-8.54	20230725	11150	322.42	20230103	51500	-8.54	20230725	10550	346.45	20220930	1.53	N	042700	100	127 억		9537916	N	N	452	N	02	N
39	20230725	110448	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	47200	0	3	0.00	128382832300	2640661	40.25	46950	51500	45300	61300	33050	47200	48618.44	9.80	-2691	-2957	52033	49616	45083	42666	38133	50825	43875	127	14125	100	0	50	1	97339302	45944	50.54	11.78	12	2.71	934.00	4008.00	51500	20230725	-8.35	10550	20220930	347.39	51500	-8.35	20230725	11150	323.32	20230103	51500	-8.35	20230725	10550	347.39	20220930	1.53	N	042700	100	127 억		9537916	N	N	452	N	02	N
40	20230725	100447	53	100.00	KOSPI	신고가	기계	N	N	N	N		N	48600	1400	2	2.97	101012456100	2063629	31.46	46950	51500	45300	61300	33050	47200	48950.13	9.80	-2691	-14611	52033	49616	45083	42666	38133	50825	43875	127	14125	100	0	50	1	97339302	47307	52.03	12.13	12	2.12	934.00	4008.00	51500	20230725	-5.63	10550	20220930	360.66	51500	-5.63	20230725	11150	335.87	20230103	51500	-5.63	20230725	10550	360.66	20220930	1.53	N	042700	100	127 억		9537916	N	N	452	N	02	N
41	20230725	090447	53	100.00	KOSPI		기계	N	N	N	N		N	46550	-650	5	-1.38	7164705850	154366	2.35	46950	47000	45300	61300	33050	47200	46406.55	9.80	-2691	-1783	52033	49616	45083	42666	38133	50825	43875	127	14125	100	0	50	1	97339302	45311	49.84	11.61	12	0.16	934.00	4008.00	51000	20230718	-8.73	10550	20220930	341.23	51000	-8.73	20230718	11150	317.49	20230103	51000	-8.73	20230718	10550	341.23	20220930	1.53	N	042700	100	127 억		9537916	N	N	452	N	02	N
42	20230724	160448	53	100.00	KOSPI		기계	N	N	N	N		N	47200	2200	2	4.89	288906168400	6530902	364.48	43250	47500	40550	58500	31500	45000	44232.78	10.01	-3588	-215671	46566	45782	44516	43732	42466	46175	44125	127	13500	100	0	50	1	97339302	45944	50.54	11.78	12	6.71	934.00	4008.00	51000	20230718	-7.45	10550	20220930	347.39	51000	-7.45	20230718	11150	323.32	20230103	51000	-7.45	20230718	10550	347.39	20220930	1.58	N	042700	100	127 억		9743889	N	N	452	N	02	N
43	20230724	150445	53	100.00	KOSPI		기계	N	N	N	N		N	46850	1850	2	4.11	277804202550	6294593	351.30	43250	47500	40550	58500	31500	45000	44133.30	10.01	-3588	-210399	46566	45782	44516	43732	42466	46175	44125	127	13500	100	0	50	1	97339302	45603	50.16	11.69	12	6.47	934.00	4008.00	51000	20230718	-8.14	10550	20220930	344.08	51000	-8.14	20230718	11150	320.18	20230103	51000	-8.14	20230718	10550	344.08	20220930	1.58	N	042700	100	127 억		9743889	N	N	371	N	02	N
44	20230724	140444	53	100.00	KOSPI		기계	N	N	N	N		N	46000	1000	2	2.22	247364197050	5640801	314.81	43250	47500	40550	58500	31500	45000	43851.96	10.01	-3588	-243268	46566	45782	44516	43732	42466	46175	44125	127	13500	100	0	50	1	97339302	44776	49.25	11.48	12	5.79	934.00	4008.00	51000	20230718	-9.80	10550	20220930	336.02	51000	-9.80	20230718	11150	312.56	20230103	51000	-9.80	20230718	10550	336.02	20220930	1.58	N	042700	100	127 억		9743889	N	N	371	N	02	N
45	20230724	130445	53	100.00	KOSPI		기계	N	N	N	N		N	43950	-1050	5	-2.33	144222621850	3406099	190.09	43250	44050	40550	58500	31500	45000	42339.74	10.01	-3588	-76262	46566	45782	44516	43732	42466	46175	44125	127	13500	100	0	50	1	97339302	42781	47.06	10.97	12	3.50	934.00	4008.00	51000	20230718	-13.82	10550	20220930	316.59	51000	-13.82	20230718	11150	294.17	20230103	51000	-13.82	20230718	10550	316.59	20220930	1.58	N	042700	100	127 억		9743889	N	N	371	N	02	N
46	20230724	120445	53	100.00	KOSPI		기계	N	N	N	N		N	43150	-1850	5	-4.11	127675328100	3023375	168.73	43250	44050	40550	58500	31500	45000	42226.21	10.01	-3588	-84319	46566	45782	44516	43732	42466	46175	44125	127	13500	100	0	50	1	97339302	42002	46.20	10.77	12	3.11	934.00	4008.00	51000	20230718	-15.39	10550	20220930	309.00	51000	-15.39	20230718	11150	287.00	20230103	51000	-15.39	20230718	10550	309.00	20220930	1.58	N	042700	100	127 억		9743889	N	N	371	N	02	N
47	20230724	110448	53	100.00	KOSPI		기계	N	N	N	N		N	42450	-2550	5	-5.67	110816312100	2624913	146.49	43250	44050	40550	58500	31500	45000	42213.44	10.01	-3588	-92241	46566	45782	44516	43732	42466	46175	44125	127	13500	100	0	50	1	97339302	41321	45.45	10.59	12	2.70	934.00	4008.00	51000	20230718	-16.76	10550	20220930	302.37	51000	-16.76	20230718	11150	280.72	20230103	51000	-16.76	20230718	10550	302.37	20220930	1.58	N	042700	100	127 억		9743889	N	N	371	N	02	N
48	20230724	100443	53	100.00	KOSPI		기계	N	N	N	N		N	42750	-2250	5	-5.00	91351371850	2168646	121.03	43250	44050	40550	58500	31500	45000	42119.07	10.01	-3588	-75556	46566	45782	44516	43732	42466	46175	44125	127	13500	100	0	50	1	97339302	41613	45.77	10.67	12	2.23	934.00	4008.00	51000	20230718	-16.18	10550	20220930	305.21	51000	-16.18	20230718	11150	283.41	20230103	51000	-16.18	20230718	10550	305.21	20220930	1.58	N	042700	100	127 억		9743889	N	N	371	N	02	N
49	20230724	090446	53	100.00	KOSPI		기계	N	N	N	N		N	42250	-2750	5	-6.11	15631238800	366895	20.48	43250	43450	41500	58500	31500	45000	42581.17	10.01	-3588	-26358	46566	45782	44516	43732	42466	46175	44125	127	13500	100	0	50	1	97339302	41126	45.24	10.54	12	0.38	934.00	4008.00	51000	20230718	-17.16	10550	20220930	300.47	51000	-17.16	20230718	11150	278.92	20230103	51000	-17.16	20230718	10550	300.47	20220930	1.58	N	042700	100	127 억		9743889	N	N	371	N	02	N
50	20230721	160441	53	100.00	KOSPI		기계	N	N	N	N		N	45000	-950	5	-2.07	78466476700	1769783	38.76	43700	45300	43250	59700	32200	45950	44335.42	10.39	-8970	-97413	49416	47682	45116	43382	40816	48550	44250	127	13750	100	0	50	1	97339302	43803	48.18	11.23	12	1.82	934.00	4008.00	51000	20230718	-11.76	10550	20220930	326.54	51000	-11.76	20230718	11150	303.59	20230103	51000	-11.76	20230718	10550	326.54	20220930	1.92	N	042700	100	127 억		10108703	N	N	255	N	02	N
51	20230721	150445	53	100.00	KOSPI		기계	N	N	N	N		N	44550	-1400	5	-3.05	73488623700	1658709	36.33	43700	45300	43250	59700	32200	45950	44304.61	10.39	-8970	-75766	49416	47682	45116	43382	40816	48550	44250	127	13750	100	0	50	1	97339302	43365	47.70	11.12	12	1.70	934.00	4008.00	51000	20230718	-12.65	10550	20220930	322.27	51000	-12.65	20230718	11150	299.55	20230103	51000	-12.65	20230718	10550	322.27	20220930	1.92	N	042700	100	127 억		10108703	N	N	10	N	02	N
52	20230721	140441	53	100.00	KOSPI		기계	N	N	N	N		N	44600	-1350	5	-2.94	66308723250	1497918	32.81	43700	45300	43250	59700	32200	45950	44267.14	10.39	-8970	-61000	49416	47682	45116	43382	40816	48550	44250	127	13750	100	0	50	1	97339302	43413	47.75	11.13	12	1.54	934.00	4008.00	51000	20230718	-12.55	10550	20220930	322.75	51000	-12.55	20230718	11150	300.00	20230103	51000	-12.55	20230718	10550	322.75	20220930	1.92	N	042700	100	127 억		10108703	N	N	10	N	02	N
53	20230721	130443	53	100.00	KOSPI		기계	N	N	N	N		N	44700	-1250	5	-2.72	58558565650	1324236	29.01	43700	45300	43250	59700	32200	45950	44220.51	10.39	-8970	-53351	49416	47682	45116	43382	40816	48550	44250	127	13750	100	0	50	1	97339302	43511	47.86	11.15	12	1.36	934.00	4008.00	51000	20230718	-12.35	10550	20220930	323.70	51000	-12.35	20230718	11150	300.90	20230103	51000	-12.35	20230718	10550	323.70	20220930	1.92	N	042700	100	127 억		10108703	N	N	10	N	02	N
54	20230721	120447	53	100.00	KOSPI		기계	N	N	N	N		N	44800	-1150	5	-2.50	52733836150	1193641	26.15	43700	45300	43250	59700	32200	45950	44178.82	10.39	-8970	-58048	49416	47682	45116	43382	40816	48550	44250	127	13750	100	0	50	1	97339302	43608	47.97	11.18	12	1.23	934.00	4008.00	51000	20230718	-12.16	10550	20220930	324.64	51000	-12.16	20230718	11150	301.79	20230103	51000	-12.16	20230718	10550	324.64	20220930	1.92	N	042700	100	127 억		10108703	N	N	10	N	02	N
55	20230721	110446	53	100.00	KOSPI		기계	N	N	N	N		N	44150	-1800	5	-3.92	46142098300	1046011	22.91	43700	45300	43250	59700	32200	45950	44112.26	10.39	-8970	-50741	49416	47682	45116	43382	40816	48550	44250	127	13750	100	0	50	1	97339302	42975	47.27	11.02	12	1.07	934.00	4008.00	51000	20230718	-13.43	10550	20220930	318.48	51000	-13.43	20230718	11150	295.96	20230103	51000	-13.43	20230718	10550	318.48	20220930	1.92	N	042700	100	127 억		10108703	N	N	10	N	02	N
56	20230721	100445	53	100.00	KOSPI		기계	N	N	N	N		N	44900	-1050	5	-2.29	35137903100	797483	17.47	43700	45300	43250	59700	32200	45950	44060.76	10.39	-8970	-30783	49416	47682	45116	43382	40816	48550	44250	127	13750	100	0	50	1	97339302	43705	48.07	11.20	12	0.82	934.00	4008.00	51000	20230718	-11.96	10550	20220930	325.59	51000	-11.96	20230718	11150	302.69	20230103	51000	-11.96	20230718	10550	325.59	20220930	1.92	N	042700	100	127 억		10108703	N	N	10	N	02	N
57	20230721	090445	53	100.00	KOSPI		기계	N	N	N	N		N	44000	-1950	5	-4.24	8750885350	199957	4.38	43700	44350	43450	59700	32200	45950	43762.70	10.39	-8970	-13076	49416	47682	45116	43382	40816	48550	44250	127	13750	100	0	50	1	97339302	42829	47.11	10.98	12	0.21	934.00	4008.00	51000	20230718	-13.73	10550	20220930	317.06	51000	-13.73	20230718	11150	294.62	20230103	51000	-13.73	20230718	10550	317.06	20220930	1.92	N	042700	100	127 억		10108703	N	N	10	N	02	N
58	20230720	160442	53	100.00	KOSPI		기계	N	N	N	N		N	45950	2450	2	5.63	202118961150	4526065	57.30	43800	46850	42550	56500	30450	43500	44654.64	10.39	-1339	67646	51733	47616	44633	40516	37533	46125	39025	127	13025	100	0	50	1	97339302	44727	49.20	11.46	12	4.65	934.00	4008.00	51000	20230718	-9.90	10550	20220930	335.55	51000	-9.90	20230718	11150	312.11	20230103	51000	-9.90	20230718	10550	335.55	20220930	2.02	N	042700	100	127 억		10116939	N	N	10	N	02	N
59	20230720	150441	53	100.00	KOSPI		기계	N	N	N	N		N	45750	2250	2	5.17	194607187100	4361606	55.22	43800	46850	42550	56500	30450	43500	44618.56	10.39	-1339	45148	51733	47616	44633	40516	37533	46125	39025	127	13025	100	0	50	1	97339302	44533	48.98	11.41	12	4.48	934.00	4008.00	51000	20230718	-10.29	10550	20220930	333.65	51000	-10.29	20230718	11150	310.31	20230103	51000	-10.29	20230718	10550	333.65	20220930	2.02	N	042700	100	127 억		10116939	N	N	789	N	02	N
60	20230720	140440	53	100.00	KOSPI		기계	N	N	N	N		N	46000	2500	2	5.75	155446204100	3509578	44.43	43800	46350	42550	56500	30450	43500	44292.27	10.39	-1339	65183	51733	47616	44633	40516	37533	46125	39025	127	13025	100	0	50	1	97339302	44776	49.25	11.48	12	3.61	934.00	4008.00	51000	20230718	-9.80	10550	20220930	336.02	51000	-9.80	20230718	11150	312.56	20230103	51000	-9.80	20230718	10550	336.02	20220930	2.02	N	042700	100	127 억		10116939	N	N	789	N	02	N
61	20230720	130439	53	100.00	KOSPI		기계	N	N	N	N		N	45450	1950	2	4.48	105325361300	2407946	30.48	43800	45450	42550	56500	30450	43500	43740.87	10.39	-1339	101513	51733	47616	44633	40516	37533	46125	39025	127	13025	100	0	50	1	97339302	44241	48.66	11.34	12	2.47	934.00	4008.00	51000	20230718	-10.88	10550	20220930	330.81	51000	-10.88	20230718	11150	307.62	20230103	51000	-10.88	20230718	10550	330.81	20220930	2.02	N	042700	100	127 억		10116939	N	N	789	N	02	N
62	20230720	120445	53	100.00	KOSPI		기계	N	N	N	N		N	43600	100	2	0.23	85278310000	1957633	24.78	43800	44500	42550	56500	30450	43500	43561.99	10.39	-1339	43319	51733	47616	44633	40516	37533	46125	39025	127	13025	100	0	50	1	97339302	42440	46.68	10.88	12	2.01	934.00	4008.00	51000	20230718	-14.51	10550	20220930	313.27	51000	-14.51	20230718	11150	291.03	20230103	51000	-14.51	20230718	10550	313.27	20220930	2.02	N	042700	100	127 억		10116939	N	N	789	N	02	N
63	20230720	110442	53	100.00	KOSPI		기계	N	N	N	N		N	43650	150	2	0.34	69094925250	1589008	20.12	43800	44450	42550	56500	30450	43500	43483.04	10.39	-1339	31602	51733	47616	44633	40516	37533	46125	39025	127	13025	100	0	50	1	97339302	42489	46.73	10.89	12	1.63	934.00	4008.00	51000	20230718	-14.41	10550	20220930	313.74	51000	-14.41	20230718	11150	291.48	20230103	51000	-14.41	20230718	10550	313.74	20220930	2.02	N	042700	100	127 억		10116939	N	N	789	N	02	N
64	20230720	100438	53	100.00	KOSPI		기계	N	N	N	N		N	43850	350	2	0.80	51741618700	1187133	15.03	43800	44450	42550	56500	30450	43500	43585.45	10.39	-1339	26314	51733	47616	44633	40516	37533	46125	39025	127	13025	100	0	50	1	97339302	42683	46.95	10.94	12	1.22	934.00	4008.00	51000	20230718	-14.02	10550	20220930	315.64	51000	-14.02	20230718	11150	293.27	20230103	51000	-14.02	20230718	10550	315.64	20220930	2.02	N	042700	100	127 억		10116939	N	N	789	N	02	N
65	20230720	090438	53	100.00	KOSPI		기계	N	N	N	N		N	44100	600	2	1.38	10088291150	231182	2.93	43800	44150	42800	56500	30450	43500	43638.62	10.39	-1339	-24276	51733	47616	44633	40516	37533	46125	39025	127	13025	100	0	50	1	97339302	42927	47.22	11.00	12	0.24	934.00	4008.00	51000	20230718	-13.53	10550	20220930	318.01	51000	-13.53	20230718	11150	295.52	20230103	51000	-13.53	20230718	10550	318.01	20220930	2.02	N	042700	100	127 억		10116939	N	N	789	N	02	N
66	20230719	160448	53	100.00	KOSPI		기계	N	N	N	N		N	43500	-6050	5	-12.21	346515094300	7818944	154.34	48700	48750	41650	64400	34700	49550	44314.19	10.99	-537	-581482	52983	51266	49283	47566	45583	52125	48425	127	14850	100	0	50	1	97339302	42343	46.57	10.85	12	8.03	934.00	4008.00	51000	20230718	-14.71	10550	20220930	312.32	51000	-14.71	20230718	11150	290.13	20230103	51000	-14.71	20230718	10550	312.32	20220930	2.42	N	042700	100	127 억		10693491	N	N	789	N	02	N
67	20230719	150446	53	100.00	KOSPI		기계	N	N	N	N		N	43050	-6500	5	-13.12	329760189050	7430297	146.67	48700	48750	41650	64400	34700	49550	44376.26	10.99	-537	-547478	52983	51266	49283	47566	45583	52125	48425	127	14850	100	0	50	1	97339302	41905	46.09	10.74	12	7.63	934.00	4008.00	51000	20230718	-15.59	10550	20220930	308.06	51000	-15.59	20230718	11150	286.10	20230103	51000	-15.59	20230718	10550	308.06	20220930	2.42	N	042700	100	127 억		10693491	N	N	1361	N	02	N
68	20230719	140447	53	100.00	KOSPI		기계	N	N	N	N		N	43450	-6100	5	-12.31	295134312100	6631358	130.90	48700	48750	41650	64400	34700	49550	44501.24	10.99	-537	-514309	52983	51266	49283	47566	45583	52125	48425	127	14850	100	0	50	1	97339302	42294	46.52	10.84	12	6.81	934.00	4008.00	51000	20230718	-14.80	10550	20220930	311.85	51000	-14.80	20230718	11150	289.69	20230103	51000	-14.80	20230718	10550	311.85	20220930	2.42	N	042700	100	127 억		10693491	N	N	1361	N	02	N
69	20230719	130442	53	100.00	KOSPI		기계	N	N	N	N		N	42450	-7100	5	-14.33	237769354200	5286087	104.34	48700	48750	42250	64400	34700	49550	44974.97	10.99	-537	-402104	52983	51266	49283	47566	45583	52125	48425	127	14850	100	0	50	1	97339302	41321	45.45	10.59	12	5.43	934.00	4008.00	51000	20230718	-16.76	10550	20220930	302.37	51000	-16.76	20230718	11150	280.72	20230103	51000	-16.76	20230718	10550	302.37	20220930	2.42	N	042700	100	127 억		10693491	N	N	1361	N	02	N
70	20230719	120447	53	100.00	KOSPI		기계	N	N	N	N		N	43400	-6150	5	-12.41	206373082950	4554669	89.91	48700	48750	42400	64400	34700	49550	45304.57	10.99	-537	-332554	52983	51266	49283	47566	45583	52125	48425	127	14850	100	0	50	1	97339302	42245	46.47	10.83	12	4.68	934.00	4008.00	51000	20230718	-14.90	10550	20220930	311.37	51000	-14.90	20230718	11150	289.24	20230103	51000	-14.90	20230718	10550	311.37	20220930	2.42	N	042700	100	127 억		10693491	N	N	1361	N	02	N
71	20230719	110447	53	100.00	KOSPI		기계	N	N	N	N		N	43850	-5700	5	-11.50	160114137450	3487392	68.84	48700	48750	43700	64400	34700	49550	45905.95	10.99	-537	-259893	52983	51266	49283	47566	45583	52125	48425	127	14850	100	0	50	1	97339302	42683	46.95	10.94	12	3.58	934.00	4008.00	51000	20230718	-14.02	10550	20220930	315.64	51000	-14.02	20230718	11150	293.27	20230103	51000	-14.02	20230718	10550	315.64	20220930	2.42	N	042700	100	127 억		10693491	N	N	1361	N	02	N
72	20230719	100444	53	100.00	KOSPI		기계	N	N	N	N		N	46100	-3450	5	-6.96	102285561700	2191372	43.26	48700	48750	44600	64400	34700	49550	46668.52	10.99	-537	-183313	52983	51266	49283	47566	45583	52125	48425	127	14850	100	0	50	1	97339302	44873	49.36	11.50	12	2.25	934.00	4008.00	51000	20230718	-9.61	10550	20220930	336.97	51000	-9.61	20230718	11150	313.45	20230103	51000	-9.61	20230718	10550	336.97	20220930	2.42	N	042700	100	127 억		10693491	N	N	1361	N	02	N
73	20230719	090444	53	100.00	KOSPI		기계	N	N	N	N		N	48200	-1350	5	-2.72	10600021950	218644	4.32	48700	48750	47900	64400	34700	49550	48450.22	10.99	-537	-20044	52983	51266	49283	47566	45583	52125	48425	127	14850	100	0	50	1	97339302	46918	51.61	12.03	12	0.22	934.00	4008.00	51000	20230718	-5.49	10550	20220930	356.87	51000	-5.49	20230718	11150	332.29	20230103	51000	-5.49	20230718	10550	356.87	20220930	2.42	N	042700	100	127 억		10693491	N	N	1361	N	02	N
74	20230718	160443	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	49550	50	2	0.10	246469057100	5011053	66.35	48750	51000	47300	64300	34650	49500	49183.12	10.83	5837	267919	53266	51382	48116	46232	42966	52325	47175	127	14825	100	37620	50	1	97339302	48232	53.05	12.36	12	5.15	934.00	4008.00	51000	20230718	-2.84	10550	20220930	369.67	51000	-2.84	20230718	11150	344.39	20230103	51000	-2.84	20230718	10550	369.67	20220930	2.17	N	042700	100	127 억		10541531	N	N	1361	N	01	N
75	20230718	150444	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	49500	0	3	0.00	233807914350	4755463	62.96	48750	51000	47300	64300	34650	49500	49165.07	10.83	5837	203654	53266	51382	48116	46232	42966	52325	47175	127	14825	100	37620	50	1	97339302	48183	53.00	12.35	12	4.89	934.00	4008.00	51000	20230718	-2.94	10550	20220930	369.19	51000	-2.94	20230718	11150	343.95	20230103	51000	-2.94	20230718	10550	369.19	20220930	2.17	N	042700	100	127 억		10541531	N	N	25391	N	01	N
76	20230718	140441	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	49450	-50	5	-0.10	215919343050	4394632	58.19	48750	51000	47300	64300	34650	49500	49131.20	10.83	5837	99181	53266	51382	48116	46232	42966	52325	47175	127	14825	100	37620	50	1	97339302	48134	52.94	12.34	12	4.51	934.00	4008.00	51000	20230718	-3.04	10550	20220930	368.72	51000	-3.04	20230718	11150	343.50	20230103	51000	-3.04	20230718	10550	368.72	20220930	2.17	N	042700	100	127 억		10541531	N	N	25391	N	01	N
77	20230718	130441	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	49500	0	3	0.00	201479847350	4103120	54.33	48750	51000	47300	64300	34650	49500	49102.54	10.83	5837	69603	53266	51382	48116	46232	42966	52325	47175	127	14825	100	37620	50	1	97339302	48183	53.00	12.35	12	4.22	934.00	4008.00	51000	20230718	-2.94	10550	20220930	369.19	51000	-2.94	20230718	11150	343.95	20230103	51000	-2.94	20230718	10550	369.19	20220930	2.17	N	042700	100	127 억		10541531	N	N	25391	N	01	N
78	20230718	120443	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	49500	0	3	0.00	184708589400	3763579	49.83	48750	51000	47300	64300	34650	49500	49076.14	10.83	5837	16133	53266	51382	48116	46232	42966	52325	47175	127	14825	100	37620	50	1	97339302	48183	53.00	12.35	12	3.87	934.00	4008.00	51000	20230718	-2.94	10550	20220930	369.19	51000	-2.94	20230718	11150	343.95	20230103	51000	-2.94	20230718	10550	369.19	20220930	2.17	N	042700	100	127 억		10541531	N	N	25391	N	01	N
79	20230718	110445	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	49000	-500	5	-1.01	166287249200	3389911	44.88	48750	51000	47300	64300	34650	49500	49051.50	10.83	5837	-54013	53266	51382	48116	46232	42966	52325	47175	127	14825	100	37620	50	1	97339302	47696	52.46	12.23	12	3.48	934.00	4008.00	51000	20230718	-3.92	10550	20220930	364.45	51000	-3.92	20230718	11150	339.46	20230103	51000	-3.92	20230718	10550	364.45	20220930	2.17	N	042700	100	127 억		10541531	N	N	25391	N	01	N
80	20230718	100440	54	100.00	KOSPI		기계	N	N	N	N		N	48750	-750	5	-1.52	79490468400	1641844	21.74	48750	49150	47300	64300	34650	49500	48404.91	10.83	5837	5700	53266	51382	48116	46232	42966	52325	47175	127	14825	100	37620	50	1	97339302	47453	52.19	12.16	12	1.69	934.00	4008.00	50100	20230714	-2.69	10550	20220930	362.09	50100	-2.69	20230714	11150	337.22	20230103	50100	-2.69	20230714	10550	362.09	20220930	2.17	N	042700	100	127 억		10541531	N	N	25391	N	01	N
81	20230718	090441	54	100.00	KOSPI		기계	N	N	N	N		N	48200	-1300	5	-2.63	17693321200	363439	4.81	48750	49100	48000	64300	34650	49500	48646.25	10.83	5837	4058	53266	51382	48116	46232	42966	52325	47175	127	14825	100	37620	50	1	97339302	46918	51.61	12.03	12	0.37	934.00	4008.00	50100	20230714	-3.79	10550	20220930	356.87	50100	-3.79	20230714	11150	332.29	20230103	50100	-3.79	20230714	10550	356.87	20220930	2.17	N	042700	100	127 억		10541531	N	N	25391	N	01	N
82	20230717	160441	54	100.00	KOSPI		기계	N	N	N	N		N	49500	2700	2	5.77	355575011150	7436356	34.16	45000	50000	44850	60800	32800	46800	47807.31	11.09	1244	253093	54266	50532	46366	42632	38466	52400	44500	127	14000	100	35560	50	1	97339302	48183	53.00	12.35	12	7.64	934.00	4008.00	50100	20230714	-1.20	10550	20220930	369.19	50100	-1.20	20230714	11150	343.95	20230103	50100	-1.20	20230714	10550	369.19	20220930	2.57	N	042700	100	127 억		10798455	N	N	25391	N	01	N
83	20230717	150439	54	100.00	KOSPI		기계	N	N	N	N		N	48000	1200	2	2.56	287220803600	6047403	27.78	45000	49000	44850	60800	32800	46800	47495.16	11.09	1244	199083	54266	50532	46366	42632	38466	52400	44500	127	14000	100	35560	50	1	97339302	46723	51.39	11.98	12	6.21	934.00	4008.00	50100	20230714	-4.19	10550	20220930	354.98	50100	-4.19	20230714	11150	330.49	20230103	50100	-4.19	20230714	10550	354.98	20220930	2.57	N	042700	100	127 억		10798455	N	N	189988	N	01	N
84	20230717	140441	54	100.00	KOSPI		기계	N	N	N	N		N	47300	500	2	1.07	262209314150	5520429	25.36	45000	49000	44850	60800	32800	46800	47498.28	11.09	1244	139800	54266	50532	46366	42632	38466	52400	44500	127	14000	100	35560	50	1	97339302	46041	50.64	11.80	12	5.67	934.00	4008.00	50100	20230714	-5.59	10550	20220930	348.34	50100	-5.59	20230714	11150	324.22	20230103	50100	-5.59	20230714	10550	348.34	20220930	2.57	N	042700	100	127 억		10798455	N	N	189988	N	01	N
85	20230717	130437	54	100.00	KOSPI		기계	N	N	N	N		N	48000	1200	2	2.56	243382322400	5125819	23.55	45000	49000	44850	60800	32800	46800	47481.94	11.09	1244	135172	54266	50532	46366	42632	38466	52400	44500	127	14000	100	35560	50	1	97339302	46723	51.39	11.98	12	5.27	934.00	4008.00	50100	20230714	-4.19	10550	20220930	354.98	50100	-4.19	20230714	11150	330.49	20230103	50100	-4.19	20230714	10550	354.98	20220930	2.57	N	042700	100	127 억		10798455	N	N	189988	N	01	N
86	20230717	120442	54	100.00	KOSPI		기계	N	N	N	N		N	48050	1250	2	2.67	226900317400	4783504	21.98	45000	49000	44850	60800	32800	46800	47434.21	11.09	1244	53241	54266	50532	46366	42632	38466	52400	44500	127	14000	100	35560	50	1	97339302	46772	51.45	11.99	12	4.91	934.00	4008.00	50100	20230714	-4.09	10550	20220930	355.45	50100	-4.09	20230714	11150	330.94	20230103	50100	-4.09	20230714	10550	355.45	20220930	2.57	N	042700	100	127 억		10798455	N	N	189988	N	01	N
87	20230717	110437	54	100.00	KOSPI		기계	N	N	N	N		N	47750	950	2	2.03	196652941900	4156256	19.09	45000	49000	44850	60800	32800	46800	47315.20	11.09	1244	-55539	54266	50532	46366	42632	38466	52400	44500	127	14000	100	35560	50	1	97339302	46480	51.12	11.91	12	4.27	934.00	4008.00	50100	20230714	-4.69	10550	20220930	352.61	50100	-4.69	20230714	11150	328.25	20230103	50100	-4.69	20230714	10550	352.61	20220930	2.57	N	042700	100	127 억		10798455	N	N	189988	N	01	N
88	20230717	100439	54	100.00	KOSPI		기계	N	N	N	N		N	48100	1300	2	2.78	132523825450	2822638	12.97	45000	48750	44850	60800	32800	46800	46950.46	11.09	1244	-21865	54266	50532	46366	42632	38466	52400	44500	127	14000	100	35560	50	1	97339302	46820	51.50	12.00	12	2.90	934.00	4008.00	50100	20230714	-3.99	10550	20220930	355.92	50100	-3.99	20230714	11150	331.39	20230103	50100	-3.99	20230714	10550	355.92	20220930	2.57	N	042700	100	127 억		10798455	N	N	189988	N	01	N
89	20230717	090437	54	100.00	KOSPI		기계	N	N	N	N		N	45700	-1100	5	-2.35	18496500000	408079	1.87	45000	46300	44850	60800	32800	46800	45317.63	11.09	1244	-32199	54266	50532	46366	42632	38466	52400	44500	127	14000	100	35560	50	1	97339302	44484	48.93	11.40	12	0.42	934.00	4008.00	50100	20230714	-8.78	10550	20220930	333.18	50100	-8.78	20230714	11150	309.87	20230103	50100	-8.78	20230714	10550	333.18	20220930	2.57	N	042700	100	127 억		10798455	N	N	189988	N	01	N
90	20230714	160437	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	46800	5600	2	13.59	1011063245150	21670803	103.99	43250	50100	42200	53500	28850	41200	46655.44	11.21	442	-129707	47133	44166	38233	35266	29333	45650	36750	127	12325	100	31310	50	1	97339302	45555	50.11	11.68	12	22.26	934.00	4008.00	50100	20230714	-6.59	10550	20220930	343.60	50100	-6.59	20230714	11150	319.73	20230103	50100	-6.59	20230714	10550	343.60	20220930	2.68	N	042700	100	127 억		10911801	N	N	189988	N	00	N
91	20230714	150440	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	46950	5750	2	13.96	988515935100	21187882	101.68	43250	50100	42200	53500	28850	41200	46654.89	11.21	442	-214616	47133	44166	38233	35266	29333	45650	36750	127	12325	100	31310	50	1	97339302	45701	50.27	11.71	12	21.77	934.00	4008.00	50100	20230714	-6.29	10550	20220930	345.02	50100	-6.29	20230714	11150	321.08	20230103	50100	-6.29	20230714	10550	345.02	20220930	2.68	N	042700	100	127 억		10911801	N	N	53935	N	00	N
92	20230714	140441	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	45950	4750	2	11.53	926847635800	19861874	95.31	43250	50100	42200	53500	28850	41200	46664.78	11.21	442	-463552	47133	44166	38233	35266	29333	45650	36750	127	12325	100	31310	50	1	97339302	44727	49.20	11.46	12	20.40	934.00	4008.00	50100	20230714	-8.28	10550	20220930	335.55	50100	-8.28	20230714	11150	312.11	20230103	50100	-8.28	20230714	10550	335.55	20220930	2.68	N	042700	100	127 억		10911801	N	N	53935	N	00	N
93	20230714	130436	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	47650	6450	2	15.66	848920373950	18202318	87.35	43250	50100	42200	53500	28850	41200	46638.17	11.21	442	-640508	47133	44166	38233	35266	29333	45650	36750	127	12325	100	31310	50	1	97339302	46382	51.02	11.89	12	18.70	934.00	4008.00	50100	20230714	-4.89	10550	20220930	351.66	50100	-4.89	20230714	11150	327.35	20230103	50100	-4.89	20230714	10550	351.66	20220930	2.68	N	042700	100	127 억		10911801	N	N	53935	N	00	N
94	20230714	120437	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	48200	7000	2	16.99	753825765800	16251888	77.99	43250	50100	42200	53500	28850	41200	46384.03	11.21	442	-646374	47133	44166	38233	35266	29333	45650	36750	127	12325	100	31310	50	1	97339302	46918	51.61	12.03	12	16.70	934.00	4008.00	50100	20230714	-3.79	10550	20220930	356.87	50100	-3.79	20230714	11150	332.29	20230103	50100	-3.79	20230714	10550	356.87	20220930	2.68	N	042700	100	127 억		10911801	N	N	53935	N	00	N
95	20230714	110439	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	46450	5250	2	12.74	533100049950	11716832	56.23	43250	48050	42200	53500	28850	41200	45498.81	11.21	442	-634481	47133	44166	38233	35266	29333	45650	36750	127	12325	100	31310	50	1	97339302	45214	49.73	11.59	12	12.04	934.00	4008.00	48050	20230714	-3.33	10550	20220930	340.28	48050	-3.33	20230714	11150	316.59	20230103	48050	-3.33	20230714	10550	340.28	20220930	2.68	N	042700	100	127 억		10911801	N	N	53935	N	00	N
96	20230714	100441	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	46550	5350	2	12.99	463731864400	10231815	49.10	43250	48050	42200	53500	28850	41200	45322.72	11.21	442	-633869	47133	44166	38233	35266	29333	45650	36750	127	12325	100	31310	50	1	97339302	45311	49.84	11.61	12	10.51	934.00	4008.00	48050	20230714	-3.12	10550	20220930	341.23	48050	-3.12	20230714	11150	317.49	20230103	48050	-3.12	20230714	10550	341.23	20220930	2.68	N	042700	100	127 억		10911801	N	N	53935	N	00	N
97	20230714	090438	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	44600	3400	2	8.25	93486232250	2146162	10.30	43250	44750	42200	53500	28850	41200	43560.22	11.21	442	-164309	47133	44166	38233	35266	29333	45650	36750	127	12325	100	31310	50	1	97339302	43413	47.75	11.13	12	2.20	934.00	4008.00	44750	20230714	-0.34	10550	20220930	322.75	44750	-0.34	20230714	11150	300.00	20230103	44750	-0.34	20230714	10550	322.75	20220930	2.68	N	042700	100	127 억		10911801	N	N	53935	N	00	N
98	20230713	160437	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	41200	9500	1	29.97	798060256250	20835337	763.10	32650	41200	32300	41200	22200	31700	38303.07	9.61	-3133	1812344	32766	32232	31266	30732	29766	32500	31000	127	9500	100	24090	50	1	97339302	40104	44.11	10.28	12	21.40	934.00	4008.00	41200	20230713	0.00	10550	20220930	290.52	41200	0.00	20230713	11150	269.51	20230103	41200	0.00	20230713	10550	290.52	20220930	2.73	N	042700	100	127 억		9351223	N	N	53935	N	00	N
99	20230713	150432	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	41200	9500	1	29.97	796016035850	20785720	761.28	32650	41200	32300	41200	22200	31700	38296.29	9.61	-3133	1820088	32766	32232	31266	30732	29766	32500	31000	127	9500	100	24090	50	1	97339302	40104	44.11	10.28	12	21.35	934.00	4008.00	41200	20230713	0.00	10550	20220930	290.52	41200	0.00	20230713	11150	269.51	20230103	41200	0.00	20230713	10550	290.52	20220930	2.73	N	042700	100	127 억		9351223	N	N	2763	N	00	N
100	20230713	140433	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	41200	9500	1	29.97	792591450650	20702599	758.24	32650	41200	32300	41200	22200	31700	38284.64	9.61	-3133	1824693	32766	32232	31266	30732	29766	32500	31000	127	9500	100	24090	50	1	97339302	40104	44.11	10.28	12	21.27	934.00	4008.00	41200	20230713	0.00	10550	20220930	290.52	41200	0.00	20230713	11150	269.51	20230103	41200	0.00	20230713	10550	290.52	20220930	2.73	N	042700	100	127 억		9351223	N	N	2763	N	00	N
101	20230713	130435	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	41150	9450	2	29.81	753956523500	19764423	723.88	32650	41200	32300	41200	22200	31700	38147.16	9.61	-3133	1663501	32766	32232	31266	30732	29766	32500	31000	127	9500	100	24090	50	1	97339302	40055	44.06	10.27	12	20.30	934.00	4008.00	41200	20230713	-0.12	10550	20220930	290.05	41200	-0.12	20230713	11150	269.06	20230103	41200	-0.12	20230713	10550	290.05	20220930	2.73	N	042700	100	127 억		9351223	N	N	2763	N	00	N
102	20230713	120432	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	41200	9500	1	29.97	650681720700	17239902	631.41	32650	41200	32300	41200	22200	31700	37742.77	9.61	-3133	1257309	32766	32232	31266	30732	29766	32500	31000	127	9500	100	24090	50	1	97339302	40104	44.11	10.28	12	17.71	934.00	4008.00	41200	20230713	0.00	10550	20220930	290.52	41200	0.00	20230713	11150	269.51	20230103	41200	0.00	20230713	10550	290.52	20220930	2.73	N	042700	100	127 억		9351223	N	N	2763	N	00	N
103	20230713	110435	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	39950	8250	2	26.03	524300316600	14137551	517.79	32650	40000	32300	41200	22200	31700	37085.65	9.61	-3133	811374	32766	32232	31266	30732	29766	32500	31000	127	9500	100	24090	50	1	97339302	38887	42.77	9.97	12	14.52	934.00	4008.00	40000	20230713	-0.12	10550	20220930	278.67	40000	-0.12	20230713	11150	258.30	20230103	40000	-0.12	20230713	10550	278.67	20220930	2.73	N	042700	100	127 억		9351223	N	N	2763	N	00	N
104	20230713	100435	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	39150	7450	2	23.50	400682964550	10996193	402.74	32650	39200	32300	41200	22200	31700	36438.34	9.61	-3133	455018	32766	32232	31266	30732	29766	32500	31000	127	9500	100	24090	50	1	97339302	38108	41.92	9.77	12	11.30	934.00	4008.00	39200	20230713	-0.13	10550	20220930	271.09	39200	-0.13	20230713	11150	251.12	20230103	39200	-0.13	20230713	10550	271.09	20220930	2.73	N	042700	100	127 억		9351223	N	N	2763	N	00	N
105	20230713	090356	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	32850	1150	2	3.63	25707189400	783520	28.70	32650	33400	32300	41200	22200	31700	32809.87	9.61	-3133	-119195	32766	32232	31266	30732	29766	32500	31000	127	9500	100	24090	50	1	97339302	31976	35.17	8.20	12	0.80	934.00	4008.00	33400	20230713	-1.65	10550	20220930	211.37	33400	-1.65	20230713	11150	194.62	20230103	33400	-1.65	20230713	10550	211.37	20220930	2.73	N	042700	100	127 억		9351223	N	N	2763	N	00	N
106	20230712	160431	57	100.00	KOSPI		기계	N	N	N	N		N	31700	1200	2	3.93	82865162950	2660042	134.30	30500	31800	30300	39650	21350	30500	31146.69	9.32	-3588	272954	31466	30982	30016	29532	28566	31225	29775	127	9150	100	23180	50	1	97339302	30857	33.94	7.91	12	2.73	934.00	4008.00	32150	20230703	-1.40	10550	20220930	200.47	32150	-1.40	20230703	11150	184.30	20230103	32150	-1.40	20230703	10550	200.47	20220930	2.71	N	042700	100	127 억		9074240	N	N	2763	N	00	N
107	20230712	150429	57	100.00	KOSPI		기계	N	N	N	N		N	31450	950	2	3.11	74237572400	2387216	120.52	30500	31800	30300	39650	21350	30500	31098.03	9.32	-3588	235004	31466	30982	30016	29532	28566	31225	29775	127	9150	100	23180	50	1	97339302	30613	33.67	7.85	12	2.45	934.00	4008.00	32150	20230703	-2.18	10550	20220930	198.10	32150	-2.18	20230703	11150	182.06	20230103	32150	-2.18	20230703	10550	198.10	20220930	2.71	N	042700	100	127 억		9074240	N	N	129	N	00	N
108	20230712	140428	57	100.00	KOSPI		기계	N	N	N	N		N	31400	900	2	2.95	61622620550	1985133	100.22	30500	31800	30300	39650	21350	30500	31042.12	9.32	-3588	210405	31466	30982	30016	29532	28566	31225	29775	127	9150	100	23180	50	1	97339302	30565	33.62	7.83	12	2.04	934.00	4008.00	32150	20230703	-2.33	10550	20220930	197.63	32150	-2.33	20230703	11150	181.61	20230103	32150	-2.33	20230703	10550	197.63	20220930	2.71	N	042700	100	127 억		9074240	N	N	129	N	00	N
109	20230712	130430	57	100.00	KOSPI		기계	N	N	N	N		N	31000	500	2	1.64	40586531250	1316088	66.45	30500	31400	30300	39650	21350	30500	30838.83	9.32	-3588	46913	31466	30982	30016	29532	28566	31225	29775	127	9150	100	23180	50	1	97339302	30175	33.19	7.73	12	1.35	934.00	4008.00	32150	20230703	-3.58	10550	20220930	193.84	32150	-3.58	20230703	11150	178.03	20230103	32150	-3.58	20230703	10550	193.84	20220930	2.71	N	042700	100	127 억		9074240	N	N	129	N	00	N
110	20230712	120431	57	100.00	KOSPI		기계	N	N	N	N		N	30800	300	2	0.98	36518706250	1184602	59.81	30500	31400	30300	39650	21350	30500	30827.89	9.32	-3588	21325	31466	30982	30016	29532	28566	31225	29775	127	9150	100	23180	50	1	97339302	29981	32.98	7.68	12	1.22	934.00	4008.00	32150	20230703	-4.20	10550	20220930	191.94	32150	-4.20	20230703	11150	176.23	20230103	32150	-4.20	20230703	10550	191.94	20220930	2.71	N	042700	100	127 억		9074240	N	N	129	N	00	N
111	20230712	110430	57	100.00	KOSPI		기계	N	N	N	N		N	30900	400	2	1.31	32510182800	1054193	53.22	30500	31400	30300	39650	21350	30500	30839.00	9.32	-3588	9378	31466	30982	30016	29532	28566	31225	29775	127	9150	100	23180	50	1	97339302	30078	33.08	7.71	12	1.08	934.00	4008.00	32150	20230703	-3.89	10550	20220930	192.89	32150	-3.89	20230703	11150	177.13	20230103	32150	-3.89	20230703	10550	192.89	20220930	2.71	N	042700	100	127 억		9074240	N	N	129	N	00	N
112	20230712	100432	57	100.00	KOSPI		기계	N	N	N	N		N	30850	350	2	1.15	16159336950	528498	26.68	30500	30850	30300	39650	21350	30500	30576.00	9.32	-3588	-17620	31466	30982	30016	29532	28566	31225	29775	127	9150	100	23180	50	1	97339302	30029	33.03	7.70	12	0.54	934.00	4008.00	32150	20230703	-4.04	10550	20220930	192.42	32150	-4.04	20230703	11150	176.68	20230103	32150	-4.04	20230703	10550	192.42	20220930	2.71	N	042700	100	127 억		9074240	N	N	129	N	00	N
113	20230712	090431	57	100.00	KOSPI		기계	N	N	N	N		N	30500	0	3	0.00	3447451900	112959	5.70	30500	30750	30350	39650	21350	30500	30519.54	9.32	-3588	-41290	31466	30982	30016	29532	28566	31225	29775	127	9150	100	23180	50	1	97339302	29688	32.66	7.61	12	0.12	934.00	4008.00	32150	20230703	-5.13	10550	20220930	189.10	32150	-5.13	20230703	11150	173.54	20230103	32150	-5.13	20230703	10550	189.10	20220930	2.71	N	042700	100	127 억		9074240	N	N	129	N	00	N
114	20230711	160425	57	100.00	KOSPI		기계	N	N	N	N		N	30500	1600	2	5.54	58574585650	1956050	83.85	29050	30500	29050	37550	20250	28900	29944.51	9.01	-2236	333323	30433	29666	29083	28316	27733	29375	28025	127	8650	100	21960	50	1	97339302	29688	32.66	7.61	12	2.01	934.00	4008.00	32150	20230703	-5.13	10550	20220930	189.10	32150	-5.13	20230703	11150	173.54	20230103	32150	-5.13	20230703	10550	189.10	20220930	2.66	N	042700	100	127 억		8770197	N	N	129	N	00	N
115	20230711	150425	57	100.00	KOSPI		기계	N	N	N	N		N	30300	1400	2	4.84	53379799150	1785155	76.53	29050	30400	29050	37550	20250	28900	29902.53	9.01	-2236	301148	30433	29666	29083	28316	27733	29375	28025	127	8650	100	21960	50	1	97339302	29494	32.44	7.56	12	1.83	934.00	4008.00	32150	20230703	-5.75	10550	20220930	187.20	32150	-5.75	20230703	11150	171.75	20230103	32150	-5.75	20230703	10550	187.20	20220930	2.66	N	042700	100	127 억		8770197	N	N	36	N	00	N
116	20230711	140423	57	100.00	KOSPI		기계	N	N	N	N		N	30200	1300	2	4.50	47213011450	1581419	67.79	29050	30400	29050	37550	20250	28900	29855.35	9.01	-2236	261903	30433	29666	29083	28316	27733	29375	28025	127	8650	100	21960	50	1	97339302	29396	32.33	7.53	12	1.62	934.00	4008.00	32150	20230703	-6.07	10550	20220930	186.26	32150	-6.07	20230703	11150	170.85	20230103	32150	-6.07	20230703	10550	186.26	20220930	2.66	N	042700	100	127 억		8770197	N	N	36	N	00	N
117	20230711	130417	57	100.00	KOSPI		기계	N	N	N	N		N	30050	1150	2	3.98	39907883800	1339713	57.43	29050	30200	29050	37550	20250	28900	29788.94	9.01	-2236	235643	30433	29666	29083	28316	27733	29375	28025	127	8650	100	21960	50	1	97339302	29250	32.17	7.50	12	1.38	934.00	4008.00	32150	20230703	-6.53	10550	20220930	184.83	32150	-6.53	20230703	11150	169.51	20230103	32150	-6.53	20230703	10550	184.83	20220930	2.66	N	042700	100	127 억		8770197	N	N	36	N	00	N
118	20230711	120427	57	100.00	KOSPI		기계	N	N	N	N		N	30000	1100	2	3.81	36471446250	1225279	52.53	29050	30200	29050	37550	20250	28900	29766.43	9.01	-2236	205779	30433	29666	29083	28316	27733	29375	28025	127	8650	100	21960	50	1	97339302	29202	32.12	7.49	12	1.26	934.00	4008.00	32150	20230703	-6.69	10550	20220930	184.36	32150	-6.69	20230703	11150	169.06	20230103	32150	-6.69	20230703	10550	184.36	20220930	2.66	N	042700	100	127 억		8770197	N	N	36	N	00	N
119	20230711	110429	57	100.00	KOSPI		기계	N	N	N	N		N	30000	1100	2	3.81	31653362450	1064895	45.65	29050	30200	29050	37550	20250	28900	29725.05	9.01	-2236	184333	30433	29666	29083	28316	27733	29375	28025	127	8650	100	21960	50	1	97339302	29202	32.12	7.49	12	1.09	934.00	4008.00	32150	20230703	-6.69	10550	20220930	184.36	32150	-6.69	20230703	11150	169.06	20230103	32150	-6.69	20230703	10550	184.36	20220930	2.66	N	042700	100	127 억		8770197	N	N	36	N	00	N
120	20230711	100427	57	100.00	KOSPI		기계	N	N	N	N		N	29650	750	2	2.60	17905126800	605828	25.97	29050	29900	29050	37550	20250	28900	29555.72	9.01	-2236	84630	30433	29666	29083	28316	27733	29375	28025	127	8650	100	21960	50	1	97339302	28861	31.75	7.40	12	0.62	934.00	4008.00	32150	20230703	-7.78	10550	20220930	181.04	32150	-7.78	20230703	11150	165.92	20230103	32150	-7.78	20230703	10550	181.04	20220930	2.66	N	042700	100	127 억		8770197	N	N	36	N	00	N
121	20230711	090426	57	100.00	KOSPI		기계	N	N	N	N		N	29300	400	2	1.38	2777019900	95165	4.08	29050	29350	29050	37550	20250	28900	29183.62	9.01	-2236	-361	30433	29666	29083	28316	27733	29375	28025	127	8650	100	21960	50	1	97339302	28520	31.37	7.31	12	0.10	934.00	4008.00	32150	20230703	-8.86	10550	20220930	177.73	32150	-8.86	20230703	11150	162.78	20230103	32150	-8.86	20230703	10550	177.73	20220930	2.66	N	042700	100	127 억		8770197	N	N	36	N	00	N
122	20230710	160425	57	100.00	KOSPI		기계	N	N	N	N		N	28900	-450	5	-1.53	67285388350	2301589	75.89	29350	29850	28500	38150	20550	29350	29234.57	8.98	-3133	136708	31350	30350	29700	28700	28050	30850	29200	127	8800	100	22300	50	1	97339302	28131	30.94	7.21	12	2.36	934.00	4008.00	32150	20230703	-10.11	10550	20220930	173.93	32150	-10.11	20230703	11150	159.19	20230103	32150	-10.11	20230703	10550	173.93	20220930	2.68	N	042700	100	127 억		8741641	N	N	36	N	00	N
123	20230710	150423	57	100.00	KOSPI		기계	N	N	N	N		N	28850	-500	5	-1.70	61134438800	2088136	68.85	29350	29850	28500	38150	20550	29350	29277.02	8.98	-3133	80972	31350	30350	29700	28700	28050	30850	29200	127	8800	100	22300	50	1	97339302	28082	30.89	7.20	12	2.15	934.00	4008.00	32150	20230703	-10.26	10550	20220930	173.46	32150	-10.26	20230703	11150	158.74	20230103	32150	-10.26	20230703	10550	173.46	20220930	2.68	N	042700	100	127 억		8741641	N	N	37	N	00	N
124	20230710	140421	57	100.00	KOSPI		기계	N	N	N	N		N	29400	50	2	0.17	52546230000	1793406	59.13	29350	29850	28500	38150	20550	29350	29299.67	8.98	-3133	17405	31350	30350	29700	28700	28050	30850	29200	127	8800	100	22300	50	1	97339302	28618	31.48	7.34	12	1.84	934.00	4008.00	32150	20230703	-8.55	10550	20220930	178.67	32150	-8.55	20230703	11150	163.68	20230103	32150	-8.55	20230703	10550	178.67	20220930	2.68	N	042700	100	127 억		8741641	N	N	37	N	00	N
125	20230710	130418	57	100.00	KOSPI		기계	N	N	N	N		N	29150	-200	5	-0.68	47988371950	1638072	54.01	29350	29850	28500	38150	20550	29350	29295.63	8.98	-3133	16921	31350	30350	29700	28700	28050	30850	29200	127	8800	100	22300	50	1	97339302	28374	31.21	7.27	12	1.68	934.00	4008.00	32150	20230703	-9.33	10550	20220930	176.30	32150	-9.33	20230703	11150	161.43	20230103	32150	-9.33	20230703	10550	176.30	20220930	2.68	N	042700	100	127 억		8741641	N	N	37	N	00	N
126	20230710	120424	57	100.00	KOSPI		기계	N	N	N	N		N	29400	50	2	0.17	42115586350	1436819	47.37	29350	29850	28500	38150	20550	29350	29311.67	8.98	-3133	-4263	31350	30350	29700	28700	28050	30850	29200	127	8800	100	22300	50	1	97339302	28618	31.48	7.34	12	1.48	934.00	4008.00	32150	20230703	-8.55	10550	20220930	178.67	32150	-8.55	20230703	11150	163.68	20230103	32150	-8.55	20230703	10550	178.67	20220930	2.68	N	042700	100	127 억		8741641	N	N	37	N	00	N
127	20230710	110426	57	100.00	KOSPI		기계	N	N	N	N		N	29600	250	2	0.85	37649920200	1285133	42.37	29350	29850	28500	38150	20550	29350	29296.50	8.98	-3133	14319	31350	30350	29700	28700	28050	30850	29200	127	8800	100	22300	50	1	97339302	28812	31.69	7.39	12	1.32	934.00	4008.00	32150	20230703	-7.93	10550	20220930	180.57	32150	-7.93	20230703	11150	165.47	20230103	32150	-7.93	20230703	10550	180.57	20220930	2.68	N	042700	100	127 억		8741641	N	N	37	N	00	N
128	20230710	100425	57	100.00	KOSPI		기계	N	N	N	N		N	29650	300	2	1.02	25229300050	866801	28.58	29350	29800	28500	38150	20550	29350	29106.08	8.98	-3133	14822	31350	30350	29700	28700	28050	30850	29200	127	8800	100	22300	50	1	97339302	28861	31.75	7.40	12	0.89	934.00	4008.00	32150	20230703	-7.78	10550	20220930	181.04	32150	-7.78	20230703	11150	165.92	20230103	32150	-7.78	20230703	10550	181.04	20220930	2.68	N	042700	100	127 억		8741641	N	N	37	N	00	N
129	20230710	090421	57	100.00	KOSPI		기계	N	N	N	N		N	29000	-350	5	-1.19	3390643900	116161	3.83	29350	29400	29000	38150	20550	29350	29188.48	8.98	-3133	-38506	31350	30350	29700	28700	28050	30850	29200	127	8800	100	22300	50	1	97339302	28228	31.05	7.24	12	0.12	934.00	4008.00	32150	20230703	-9.80	10550	20220930	174.88	32150	-9.80	20230703	11150	160.09	20230103	32150	-9.80	20230703	10550	174.88	20220930	2.68	N	042700	100	127 억		8741641	N	N	37	N	00	N
130	20230707	160418	57	100.00	KOSPI		기계	N	N	N	N		N	29350	100	2	0.34	89510534200	3002050	123.69	29250	30700	29050	38000	20500	29250	29817.08	8.82	-1339	201213	31683	30466	29833	28616	27983	30150	28300	127	8750	100	22230	50	1	97339302	28569	31.42	7.32	12	3.08	934.00	4008.00	32150	20230703	-8.71	10550	20220930	178.20	32150	-8.71	20230703	11150	163.23	20230103	32150	-8.71	20230703	10550	178.20	20220930	2.68	N	042700	100	127 억		8586383	N	N	16	N	00	N
131	20230707	150421	57	100.00	KOSPI		기계	N	N	N	N		N	29400	150	2	0.51	84414975900	2828868	116.56	29250	30700	29050	38000	20500	29250	29840.97	8.82	-1339	199258	31683	30466	29833	28616	27983	30150	28300	127	8750	100	22230	50	1	97339302	28618	31.48	7.34	12	2.91	934.00	4008.00	32150	20230703	-8.55	10550	20220930	178.67	32150	-8.55	20230703	11150	163.68	20230103	32150	-8.55	20230703	10550	178.67	20220930	2.68	N	042700	100	127 억		8586383	N	N	7	N	00	N
132	20230707	140428	57	100.00	KOSPI		기계	N	N	N	N		N	29650	400	2	1.37	76948115800	2575427	106.12	29250	30700	29050	38000	20500	29250	29878.30	8.82	-1339	200468	31683	30466	29833	28616	27983	30150	28300	127	8750	100	22230	50	1	97339302	28861	31.75	7.40	12	2.65	934.00	4008.00	32150	20230703	-7.78	10550	20220930	181.04	32150	-7.78	20230703	11150	165.92	20230103	32150	-7.78	20230703	10550	181.04	20220930	2.68	N	042700	100	127 억		8586383	N	N	7	N	00	N
133	20230707	130424	57	100.00	KOSPI		기계	N	N	N	N		N	29500	250	2	0.85	69845282000	2334570	96.19	29250	30700	29050	38000	20500	29250	29918.41	8.82	-1339	189101	31683	30466	29833	28616	27983	30150	28300	127	8750	100	22230	50	1	97339302	28715	31.58	7.36	12	2.40	934.00	4008.00	32150	20230703	-8.24	10550	20220930	179.62	32150	-8.24	20230703	11150	164.57	20230103	32150	-8.24	20230703	10550	179.62	20220930	2.68	N	042700	100	127 억		8586383	N	N	7	N	00	N
134	20230707	120423	57	100.00	KOSPI		기계	N	N	N	N		N	29900	650	2	2.22	62788699050	2097169	86.41	29250	30700	29050	38000	20500	29250	29940.40	8.82	-1339	189365	31683	30466	29833	28616	27983	30150	28300	127	8750	100	22230	50	1	97339302	29104	32.01	7.46	12	2.15	934.00	4008.00	32150	20230703	-7.00	10550	20220930	183.41	32150	-7.00	20230703	11150	168.16	20230103	32150	-7.00	20230703	10550	183.41	20220930	2.68	N	042700	100	127 억		8586383	N	N	7	N	00	N
135	20230707	110424	57	100.00	KOSPI		기계	N	N	N	N		N	30200	950	2	3.25	54970708400	1835910	75.65	29250	30700	29050	38000	20500	29250	29942.70	8.82	-1339	200485	31683	30466	29833	28616	27983	30150	28300	127	8750	100	22230	50	1	97339302	29396	32.33	7.53	12	1.89	934.00	4008.00	32150	20230703	-6.07	10550	20220930	186.26	32150	-6.07	20230703	11150	170.85	20230103	32150	-6.07	20230703	10550	186.26	20220930	2.68	N	042700	100	127 억		8586383	N	N	7	N	00	N
136	20230707	100421	57	100.00	KOSPI		기계	N	N	N	N		N	30000	750	2	2.56	34149133050	1148601	47.33	29250	30450	29050	38000	20500	29250	29731.91	8.82	-1339	104219	31683	30466	29833	28616	27983	30150	28300	127	8750	100	22230	50	1	97339302	29202	32.12	7.49	12	1.18	934.00	4008.00	32150	20230703	-6.69	10550	20220930	184.36	32150	-6.69	20230703	11150	169.06	20230103	32150	-6.69	20230703	10550	184.36	20220930	2.68	N	042700	100	127 억		8586383	N	N	7	N	00	N
137	20230707	090420	57	100.00	KOSPI		기계	N	N	N	N		N	29350	100	2	0.34	3519060350	120244	4.95	29250	29450	29050	38000	20500	29250	29266.27	8.82	-1339	-19732	31683	30466	29833	28616	27983	30150	28300	127	8750	100	22230	50	1	97339302	28569	31.42	7.32	12	0.12	934.00	4008.00	32150	20230703	-8.71	10550	20220930	178.20	32150	-8.71	20230703	11150	163.23	20230103	32150	-8.71	20230703	10550	178.20	20220930	2.68	N	042700	100	127 억		8586383	N	N	7	N	00	N
138	20230706	160421	57	100.00	KOSPI		기계	N	N	N	N		N	29250	-1500	5	-4.88	71562653450	2396795	116.88	30700	31050	29200	39950	21550	30750	29859.42	9.07	5382	6665	32183	31466	30933	30216	29683	31200	29950	127	9200	100	23370	50	1	97339302	28472	31.32	7.30	12	2.46	934.00	4008.00	32150	20230703	-9.02	10550	20220930	177.25	32150	-9.02	20230703	11150	162.33	20230103	32150	-9.02	20230703	10550	177.25	20220930	2.75	N	042700	100	127 억		8831491	N	N	7	N	00	N
139	20230706	150421	57	100.00	KOSPI		기계	N	N	N	N		N	29300	-1450	5	-4.72	65800315600	2199983	107.28	30700	31050	29200	39950	21550	30750	29909.40	9.07	5382	-35336	32183	31466	30933	30216	29683	31200	29950	127	9200	100	23370	50	1	97339302	28520	31.37	7.31	12	2.26	934.00	4008.00	32150	20230703	-8.86	10550	20220930	177.73	32150	-8.86	20230703	11150	162.78	20230103	32150	-8.86	20230703	10550	177.73	20220930	2.75	N	042700	100	127 억		8831491	N	N	193	N	00	N
140	20230706	140422	57	100.00	KOSPI		기계	N	N	N	N		N	29600	-1150	5	-3.74	55891186650	1863012	90.85	30700	31050	29300	39950	21550	30750	30000.37	9.07	5382	-62800	32183	31466	30933	30216	29683	31200	29950	127	9200	100	23370	50	1	97339302	28812	31.69	7.39	12	1.91	934.00	4008.00	32150	20230703	-7.93	10550	20220930	180.57	32150	-7.93	20230703	11150	165.47	20230103	32150	-7.93	20230703	10550	180.57	20220930	2.75	N	042700	100	127 억		8831491	N	N	193	N	00	N
141	20230706	130419	57	100.00	KOSPI		기계	N	N	N	N		N	29450	-1300	5	-4.23	44062151650	1461511	71.27	30700	31050	29450	39950	21550	30750	30148.28	9.07	5382	-99310	32183	31466	30933	30216	29683	31200	29950	127	9200	100	23370	50	1	97339302	28666	31.53	7.35	12	1.50	934.00	4008.00	32150	20230703	-8.40	10550	20220930	179.15	32150	-8.40	20230703	11150	164.13	20230103	32150	-8.40	20230703	10550	179.15	20220930	2.75	N	042700	100	127 억		8831491	N	N	193	N	00	N
142	20230706	120420	57	100.00	KOSPI		기계	N	N	N	N		N	29950	-800	5	-2.60	32791220600	1082156	52.77	30700	31050	29800	39950	21550	30750	30301.68	9.07	5382	-91627	32183	31466	30933	30216	29683	31200	29950	127	9200	100	23370	50	1	97339302	29153	32.07	7.47	12	1.11	934.00	4008.00	32150	20230703	-6.84	10550	20220930	183.89	32150	-6.84	20230703	11150	168.61	20230103	32150	-6.84	20230703	10550	183.89	20220930	2.75	N	042700	100	127 억		8831491	N	N	193	N	00	N
143	20230706	110423	57	100.00	KOSPI		기계	N	N	N	N		N	30150	-600	5	-1.95	29086706550	958977	46.76	30700	31050	29800	39950	21550	30750	30330.90	9.07	5382	-79513	32183	31466	30933	30216	29683	31200	29950	127	9200	100	23370	50	1	97339302	29348	32.28	7.52	12	0.99	934.00	4008.00	32150	20230703	-6.22	10550	20220930	185.78	32150	-6.22	20230703	11150	170.40	20230103	32150	-6.22	20230703	10550	185.78	20220930	2.75	N	042700	100	127 억		8831491	N	N	193	N	00	N
144	20230706	100419	57	100.00	KOSPI		기계	N	N	N	N		N	29900	-850	5	-2.76	21017653050	689906	33.64	30700	31050	29900	39950	21550	30750	30464.44	9.07	5382	-60841	32183	31466	30933	30216	29683	31200	29950	127	9200	100	23370	50	1	97339302	29104	32.01	7.46	12	0.71	934.00	4008.00	32150	20230703	-7.00	10550	20220930	183.41	32150	-7.00	20230703	11150	168.16	20230103	32150	-7.00	20230703	10550	183.41	20220930	2.75	N	042700	100	127 억		8831491	N	N	193	N	00	N
145	20230706	090420	57	100.00	KOSPI		기계	N	N	N	N		N	30600	-150	5	-0.49	3299177400	108150	5.27	30700	30700	30250	39950	21550	30750	30505.17	9.07	5382	3419	32183	31466	30933	30216	29683	31200	29950	127	9200	100	23370	50	1	97339302	29786	32.76	7.63	12	0.11	934.00	4008.00	32150	20230703	-4.82	10550	20220930	190.05	32150	-4.82	20230703	11150	174.44	20230103	32150	-4.82	20230703	10550	190.05	20220930	2.75	N	042700	100	127 억		8831491	N	N	193	N	00	N
146	20230705	160418	57	100.00	KOSPI		기계	N	N	N	N		N	30750	-750	5	-2.38	62316561850	2013390	89.20	31550	31650	30400	40950	22050	31500	30951.79	9.60	1339	-377434	32400	31950	31400	30950	30400	32175	31175	127	9450	100	23940	50	1	97339302	29932	32.92	7.67	12	2.07	934.00	4008.00	32150	20230703	-4.35	10550	20220930	191.47	32150	-4.35	20230703	11150	175.78	20230103	32150	-4.35	20230703	10550	191.47	20220930	2.87	N	042700	100	127 억		9344164	N	N	147	N	00	N
147	20230705	150418	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-650	5	-2.06	56273558300	1817602	80.53	31550	31650	30400	40950	22050	31500	30959.85	9.60	1339	-402185	32400	31950	31400	30950	30400	32175	31175	127	9450	100	23940	50	1	97339302	30029	33.03	7.70	12	1.87	934.00	4008.00	32150	20230703	-4.04	10550	20220930	192.42	32150	-4.04	20230703	11150	176.68	20230103	32150	-4.04	20230703	10550	192.42	20220930	2.87	N	042700	100	127 억		9344164	N	N	22865	N	00	N
148	20230705	140413	57	100.00	KOSPI		기계	N	N	N	N		N	30850	-650	5	-2.06	48542266100	1566391	69.40	31550	31650	30400	40950	22050	31500	30989.35	9.60	1339	-358139	32400	31950	31400	30950	30400	32175	31175	127	9450	100	23940	50	1	97339302	30029	33.03	7.70	12	1.61	934.00	4008.00	32150	20230703	-4.04	10550	20220930	192.42	32150	-4.04	20230703	11150	176.68	20230103	32150	-4.04	20230703	10550	192.42	20220930	2.87	N	042700	100	127 억		9344164	N	N	22865	N	00	N
149	20230705	130414	57	100.00	KOSPI		기계	N	N	N	N		N	30950	-550	5	-1.75	45212143800	1458661	64.62	31550	31650	30400	40950	22050	31500	30995.09	9.60	1339	-339882	32400	31950	31400	30950	30400	32175	31175	127	9450	100	23940	50	1	97339302	30127	33.14	7.72	12	1.50	934.00	4008.00	32150	20230703	-3.73	10550	20220930	193.36	32150	-3.73	20230703	11150	177.58	20230103	32150	-3.73	20230703	10550	193.36	20220930	2.87	N	042700	100	127 억		9344164	N	N	22865	N	00	N
150	20230705	120413	57	100.00	KOSPI		기계	N	N	N	N		N	31000	-500	5	-1.59	41703605700	1345127	59.59	31550	31650	30400	40950	22050	31500	31002.88	9.60	1339	-315413	32400	31950	31400	30950	30400	32175	31175	127	9450	100	23940	50	1	97339302	30175	33.19	7.73	12	1.38	934.00	4008.00	32150	20230703	-3.58	10550	20220930	193.84	32150	-3.58	20230703	11150	178.03	20230103	32150	-3.58	20230703	10550	193.84	20220930	2.87	N	042700	100	127 억		9344164	N	N	22865	N	00	N
151	20230705	110416	57	100.00	KOSPI		기계	N	N	N	N		N	31000	-500	5	-1.59	37556498050	1211607	53.68	31550	31650	30400	40950	22050	31500	30996.59	9.60	1339	-288687	32400	31950	31400	30950	30400	32175	31175	127	9450	100	23940	50	1	97339302	30175	33.19	7.73	12	1.24	934.00	4008.00	32150	20230703	-3.58	10550	20220930	193.84	32150	-3.58	20230703	11150	178.03	20230103	32150	-3.58	20230703	10550	193.84	20220930	2.87	N	042700	100	127 억		9344164	N	N	22865	N	00	N
152	20230705	100415	57	100.00	KOSPI		기계	N	N	N	N		N	30950	-550	5	-1.75	30610157950	986987	43.73	31550	31650	30400	40950	22050	31500	31012.95	9.60	1339	-273390	32400	31950	31400	30950	30400	32175	31175	127	9450	100	23940	50	1	97339302	30127	33.14	7.72	12	1.01	934.00	4008.00	32150	20230703	-3.73	10550	20220930	193.36	32150	-3.73	20230703	11150	177.58	20230103	32150	-3.73	20230703	10550	193.36	20220930	2.87	N	042700	100	127 억		9344164	N	N	22865	N	00	N
153	20230705	090414	57	100.00	KOSPI		기계	N	N	N	N		N	31500	0	3	0.00	2800748750	88972	3.94	31550	31650	31300	40950	22050	31500	31478.60	9.60	1339	-24574	32400	31950	31400	30950	30400	32175	31175	127	9450	100	23940	50	1	97339302	30662	33.73	7.86	12	0.09	934.00	4008.00	32150	20230703	-2.02	10550	20220930	198.58	32150	-2.02	20230703	11150	182.51	20230103	32150	-2.02	20230703	10550	198.58	20220930	2.87	N	042700	100	127 억		9344164	N	N	22865	N	00	N
154	20230704	160414	57	100.00	KOSPI		기계	N	N	N	N		N	31500	300	2	0.96	69635228200	2221028	50.58	31400	31850	30850	40550	21850	31200	31352.50	9.60	442	131646	33000	32100	31250	30350	29500	32550	30800	127	9350	100	23710	50	1	97339302	30662	33.73	7.86	12	2.28	934.00	4008.00	32150	20230703	-2.02	10550	20220930	198.58	32150	-2.02	20230703	11150	182.51	20230103	32150	-2.02	20230703	10550	198.58	20220930	2.90	N	042700	100	127 억		9342682	N	N	22865	N	00	N
155	20230704	150409	57	100.00	KOSPI		기계	N	N	N	N		N	31550	350	2	1.12	64300145800	2051593	46.72	31400	31850	30850	40550	21850	31200	31341.57	9.60	442	105453	33000	32100	31250	30350	29500	32550	30800	127	9350	100	23710	50	1	97339302	30711	33.78	7.87	12	2.11	934.00	4008.00	32150	20230703	-1.87	10550	20220930	199.05	32150	-1.87	20230703	11150	182.96	20230103	32150	-1.87	20230703	10550	199.05	20220930	2.90	N	042700	100	127 억		9342682	N	N	35252	N	00	N
156	20230704	140413	57	100.00	KOSPI		기계	N	N	N	N		N	31350	150	2	0.48	48189781900	1542209	35.12	31400	31650	30850	40550	21850	31200	31247.24	9.60	442	-15160	33000	32100	31250	30350	29500	32550	30800	127	9350	100	23710	50	1	97339302	30516	33.57	7.82	12	1.58	934.00	4008.00	32150	20230703	-2.49	10550	20220930	197.16	32150	-2.49	20230703	11150	181.17	20230103	32150	-2.49	20230703	10550	197.16	20220930	2.90	N	042700	100	127 억		9342682	N	N	35252	N	00	N
157	20230704	130407	57	100.00	KOSPI		기계	N	N	N	N		N	31250	50	2	0.16	45401718700	1453132	33.09	31400	31650	30850	40550	21850	31200	31244.04	9.60	442	-36393	33000	32100	31250	30350	29500	32550	30800	127	9350	100	23710	50	1	97339302	30419	33.46	7.80	12	1.49	934.00	4008.00	32150	20230703	-2.80	10550	20220930	196.21	32150	-2.80	20230703	11150	180.27	20230103	32150	-2.80	20230703	10550	196.21	20220930	2.90	N	042700	100	127 억		9342682	N	N	35252	N	00	N
158	20230704	120410	57	100.00	KOSPI		기계	N	N	N	N		N	31100	-100	5	-0.32	43291898100	1385595	31.56	31400	31650	30850	40550	21850	31200	31244.27	9.60	442	-35864	33000	32100	31250	30350	29500	32550	30800	127	9350	100	23710	50	1	97339302	30273	33.30	7.76	12	1.42	934.00	4008.00	32150	20230703	-3.27	10550	20220930	194.79	32150	-3.27	20230703	11150	178.92	20230103	32150	-3.27	20230703	10550	194.79	20220930	2.90	N	042700	100	127 억		9342682	N	N	35252	N	00	N
159	20230704	110406	57	100.00	KOSPI		기계	N	N	N	N		N	31300	100	2	0.32	37734183150	1207179	27.49	31400	31650	30850	40550	21850	31200	31258.15	9.60	442	11409	33000	32100	31250	30350	29500	32550	30800	127	9350	100	23710	50	1	97339302	30467	33.51	7.81	12	1.24	934.00	4008.00	32150	20230703	-2.64	10550	20220930	196.68	32150	-2.64	20230703	11150	180.72	20230103	32150	-2.64	20230703	10550	196.68	20220930	2.90	N	042700	100	127 억		9342682	N	N	35252	N	00	N
160	20230704	100405	57	100.00	KOSPI		기계	N	N	N	N		N	31150	-50	5	-0.16	25169565950	806914	18.38	31400	31550	30850	40550	21850	31200	31192.38	9.60	442	-42595	33000	32100	31250	30350	29500	32550	30800	127	9350	100	23710	50	1	97339302	30321	33.35	7.77	12	0.83	934.00	4008.00	32150	20230703	-3.11	10550	20220930	195.26	32150	-3.11	20230703	11150	179.37	20230103	32150	-3.11	20230703	10550	195.26	20220930	2.90	N	042700	100	127 억		9342682	N	N	35252	N	00	N
161	20230704	090406	57	100.00	KOSPI		기계	N	N	N	N		N	30950	-250	5	-0.80	5728856150	184035	4.19	31400	31450	30850	40550	21850	31200	31129.17	9.60	442	-48476	33000	32100	31250	30350	29500	32550	30800	127	9350	100	23710	50	1	97339302	30127	33.14	7.72	12	0.19	934.00	4008.00	32150	20230703	-3.73	10550	20220930	193.36	32150	-3.73	20230703	11150	177.58	20230103	32150	-3.73	20230703	10550	193.36	20220930	2.90	N	042700	100	127 억		9342682	N	N	35252	N	00	N
162	20230703	160402	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	31200	1050	2	3.48	135944306350	4347955	196.63	30400	32150	30400	39150	21150	30150	31266.47	9.18	-897	633324	31616	30882	30116	29382	28616	30500	29000	127	9000	100	22910	50	1	97339302	30370	33.40	7.78	12	4.47	934.00	4008.00	32150	20230703	-2.95	10550	20220930	195.73	32150	-2.95	20230703	11150	179.82	20230103	32150	-2.95	20230703	10550	195.73	20220930	2.86	N	042700	100	127 억		8935437	N	N	33571	N	00	N
163	20230703	150405	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	31250	1100	2	3.65	129988158350	4157097	188.00	30400	32150	30400	39150	21150	30150	31268.99	9.18	-897	608764	31616	30882	30116	29382	28616	30500	29000	127	9000	100	22910	50	1	97339302	30419	33.46	7.80	12	4.27	934.00	4008.00	32150	20230703	-2.80	10550	20220930	196.21	32150	-2.80	20230703	11150	180.27	20230103	32150	-2.80	20230703	10550	196.21	20220930	2.86	N	042700	100	127 억		8935437	N	N	23444	N	00	N
164	20230703	140405	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	31550	1400	2	4.64	121375307150	3882813	175.59	30400	32150	30400	39150	21150	30150	31259.65	9.18	-897	569541	31616	30882	30116	29382	28616	30500	29000	127	9000	100	22910	50	1	97339302	30711	33.78	7.87	12	3.99	934.00	4008.00	32150	20230703	-1.87	10550	20220930	199.05	32150	-1.87	20230703	11150	182.96	20230103	32150	-1.87	20230703	10550	199.05	20220930	2.86	N	042700	100	127 억		8935437	N	N	23444	N	00	N
165	20230703	130404	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	31400	1250	2	4.15	113237533250	3623094	163.85	30400	32150	30400	39150	21150	30150	31254.40	9.18	-897	559964	31616	30882	30116	29382	28616	30500	29000	127	9000	100	22910	50	1	97339302	30565	33.62	7.83	12	3.72	934.00	4008.00	32150	20230703	-2.33	10550	20220930	197.63	32150	-2.33	20230703	11150	181.61	20230103	32150	-2.33	20230703	10550	197.63	20220930	2.86	N	042700	100	127 억		8935437	N	N	23444	N	00	N
166	20230703	120405	57	100.00	KOSPI	신고가	기계	N	N	N	N		N	31750	1600	2	5.31	94000573650	3013162	136.26	30400	32150	30400	39150	21150	30150	31196.68	9.18	-897	517561	31616	30882	30116	29382	28616	30500	29000	127	9000	100	22910	50	1	97339302	30905	33.99	7.92	12	3.10	934.00	4008.00	32150	20230703	-1.24	10550	20220930	200.95	32150	-1.24	20230703	11150	184.75	20230103	32150	-1.24	20230703	10550	200.95	20220930	2.86	N	042700	100	127 억		8935437	N	N	23444	N	00	N
167	20230703	110403	57	100.00	KOSPI		기계	N	N	N	N		N	30950	800	2	2.65	58175079400	1879821	85.01	30400	31350	30400	39150	21150	30150	30947.17	9.18	-897	250331	31616	30882	30116	29382	28616	30500	29000	127	9000	100	22910	50	1	97339302	30127	33.14	7.72	12	1.93	934.00	4008.00	31850	20230621	-2.83	10550	20220930	193.36	31850	-2.83	20230621	11150	177.58	20230103	31850	-2.83	20230621	10550	193.36	20220930	2.86	N	042700	100	127 억		8935437	N	N	23444	N	00	N
168	20230703	100357	57	100.00	KOSPI		기계	N	N	N	N		N	30900	750	2	2.49	36223305300	1174598	53.12	30400	31100	30400	39150	21150	30150	30838.94	9.18	-897	167156	31616	30882	30116	29382	28616	30500	29000	127	9000	100	22910	50	1	97339302	30078	33.08	7.71	12	1.21	934.00	4008.00	31850	20230621	-2.98	10550	20220930	192.89	31850	-2.98	20230621	11150	177.13	20230103	31850	-2.98	20230621	10550	192.89	20220930	2.86	N	042700	100	127 억		8935437	N	N	23444	N	00	N
169	20230703	090359	57	100.00	KOSPI		기계	N	N	N	N		N	30800	650	2	2.16	4896671200	159872	7.23	30400	30850	30400	39150	21150	30150	30628.91	9.18	-897	31202	31616	30882	30116	29382	28616	30500	29000	127	9000	100	22910	50	1	97339302	29981	32.98	7.68	12	0.16	934.00	4008.00	31850	20230621	-3.30	10550	20220930	191.94	31850	-3.30	20230621	11150	176.23	20230103	31850	-3.30	20230621	10550	191.94	20220930	2.86	N	042700	100	127 억		8935437	N	N	23444	N	00	N