KissMeData/077970/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160635	57	100.00	KOSPI	기계	N	N	N	N	N	14110	210	2	1.51	421003150	29991	49.69	13830	14300	13760	18070	9730	13900	14037.49	0.44	0	-378	14886	14392	13776	13282	12666	14640	13530	575	4170	2500	10000	10	1	23008904	3247	-14.62	1.50	12	0.13	-965.00	9415.00	19500	20220831	-27.64	11600	20221013	21.64	16180	-12.79	20230713	12250	15.18	20230316	19500	-27.64	20220831	11600	21.64	20221013	0.47	N	077970	2500	575 억	101271	N	N	1	N	N
3	20230731	150637	57	100.00	KOSPI	기계	N	N	N	N	N	13990	90	2	0.65	403857890	28771	47.67	13830	14300	13760	18070	9730	13900	14036.98	0.44	0	-184	14886	14392	13776	13282	12666	14640	13530	575	4170	2500	10000	10	1	23008904	3219	-14.50	1.49	12	0.13	-965.00	9415.00	19500	20220831	-28.26	11600	20221013	20.60	16180	-13.54	20230713	12250	14.20	20230316	19500	-28.26	20220831	11600	20.60	20221013	0.47	N	077970	2500	575 억	101271	N	N	8	N	N
4	20230731	140638	57	100.00	KOSPI	기계	N	N	N	N	N	14000	100	2	0.72	386331220	27519	45.59	13830	14300	13760	18070	9730	13900	14038.71	0.44	0	-139	14886	14392	13776	13282	12666	14640	13530	575	4170	2500	10000	10	1	23008904	3221	-14.51	1.49	12	0.12	-965.00	9415.00	19500	20220831	-28.21	11600	20221013	20.69	16180	-13.47	20230713	12250	14.29	20230316	19500	-28.21	20220831	11600	20.69	20221013	0.47	N	077970	2500	575 억	101271	N	N	8	N	N
5	20230731	130637	57	100.00	KOSPI	기계	N	N	N	N	N	14060	160	2	1.15	356104390	25364	42.02	13830	14300	13760	18070	9730	13900	14039.76	0.44	0	-276	14886	14392	13776	13282	12666	14640	13530	575	4170	2500	10000	10	1	23008904	3235	-14.57	1.49	12	0.11	-965.00	9415.00	19500	20220831	-27.90	11600	20221013	21.21	16180	-13.10	20230713	12250	14.78	20230316	19500	-27.90	20220831	11600	21.21	20221013	0.47	N	077970	2500	575 억	101271	N	N	8	N	N
6	20230731	120644	57	100.00	KOSPI	기계	N	N	N	N	N	14100	200	2	1.44	329283160	23465	38.88	13830	14300	13760	18070	9730	13900	14032.95	0.44	0	863	14886	14392	13776	13282	12666	14640	13530	575	4170	2500	10000	10	1	23008904	3244	-14.61	1.50	12	0.10	-965.00	9415.00	19500	20220831	-27.69	11600	20221013	21.55	16180	-12.86	20230713	12250	15.10	20230316	19500	-27.69	20220831	11600	21.55	20221013	0.47	N	077970	2500	575 억	101271	N	N	8	N	N
7	20230731	110647	57	100.00	KOSPI	기계	N	N	N	N	N	14220	320	2	2.30	261460440	18689	30.96	13830	14300	13760	18070	9730	13900	13990.07	0.44	0	1265	14886	14392	13776	13282	12666	14640	13530	575	4170	2500	10000	10	1	23008904	3272	-14.74	1.51	12	0.08	-965.00	9415.00	19500	20220831	-27.08	11600	20221013	22.59	16180	-12.11	20230713	12250	16.08	20230316	19500	-27.08	20220831	11600	22.59	20221013	0.47	N	077970	2500	575 억	101271	N	N	8	N	N
8	20230731	100643	57	100.00	KOSPI	기계	N	N	N	N	N	14170	270	2	1.94	188651140	13557	22.46	13830	14300	13760	18070	9730	13900	13915.40	0.44	0	337	14886	14392	13776	13282	12666	14640	13530	575	4170	2500	10000	10	1	23008904	3260	-14.68	1.51	12	0.06	-965.00	9415.00	19500	20220831	-27.33	11600	20221013	22.16	16180	-12.42	20230713	12250	15.67	20230316	19500	-27.33	20220831	11600	22.16	20221013	0.47	N	077970	2500	575 억	101271	N	N	8	N	N
9	20230731	090636	57	100.00	KOSPI	기계	N	N	N	N	N	13830	-70	5	-0.50	5089440	368	0.61	13830	13830	13830	18070	9730	13900	13830.00	0.44	0	255	14886	14392	13776	13282	12666	14640	13530	575	4170	2500	10000	10	1	23008904	3182	-14.33	1.47	12	0.00	-965.00	9415.00	19500	20220831	-29.08	11600	20221013	19.22	16180	-14.52	20230713	12250	12.90	20230316	19500	-29.08	20220831	11600	19.22	20221013	0.47	N	077970	2500	575 억	101271	N	N	8	N	N
10	20230728	160638	57	100.00	KOSPI	기계	N	N	N	N	N	13900	750	2	5.70	816305240	59568	64.24	13440	14270	13160	17090	9210	13150	13703.69	0.43	0	2476	14210	13680	13410	12880	12610	13545	12745	575	3940	2500	9460	10	1	23008904	3198	-14.40	1.48	12	0.26	-965.00	9415.00	19500	20220831	-28.72	11600	20221013	19.83	16180	-14.09	20230713	12250	13.47	20230316	19500	-28.72	20220831	11600	19.83	20221013	0.50	N	077970	2500	575 억	98620	N	N	8	N	N
11	20230728	150638	57	100.00	KOSPI	기계	N	N	N	N	N	13910	760	2	5.78	789922320	57666	62.19	13440	14270	13160	17090	9210	13150	13698.23	0.43	0	1977	14210	13680	13410	12880	12610	13545	12745	575	3940	2500	9460	10	1	23008904	3201	-14.41	1.48	12	0.25	-965.00	9415.00	19500	20220831	-28.67	11600	20221013	19.91	16180	-14.03	20230713	12250	13.55	20230316	19500	-28.67	20220831	11600	19.91	20221013	0.50	N	077970	2500	575 억	98620	N	N	0	N	N
12	20230728	140635	57	100.00	KOSPI	기계	N	N	N	N	N	13780	630	2	4.79	770873750	56290	60.70	13440	14270	13160	17090	9210	13150	13694.68	0.43	0	1916	14210	13680	13410	12880	12610	13545	12745	575	3940	2500	9460	10	1	23008904	3171	-14.28	1.46	12	0.24	-965.00	9415.00	19500	20220831	-29.33	11600	20221013	18.79	16180	-14.83	20230713	12250	12.49	20230316	19500	-29.33	20220831	11600	18.79	20221013	0.50	N	077970	2500	575 억	98620	N	N	0	N	N
13	20230728	130638	57	100.00	KOSPI	기계	N	N	N	N	N	13800	650	2	4.94	742646440	54253	58.51	13440	14270	13160	17090	9210	13150	13688.58	0.43	0	2931	14210	13680	13410	12880	12610	13545	12745	575	3940	2500	9460	10	1	23008904	3175	-14.30	1.47	12	0.24	-965.00	9415.00	19500	20220831	-29.23	11600	20221013	18.97	16180	-14.71	20230713	12250	12.65	20230316	19500	-29.23	20220831	11600	18.97	20221013	0.50	N	077970	2500	575 억	98620	N	N	0	N	N
14	20230728	120635	57	100.00	KOSPI	기계	N	N	N	N	N	13820	670	2	5.10	675172520	49345	53.21	13440	14270	13160	17090	9210	13150	13682.69	0.43	0	1370	14210	13680	13410	12880	12610	13545	12745	575	3940	2500	9460	10	1	23008904	3180	-14.32	1.47	12	0.21	-965.00	9415.00	19500	20220831	-29.13	11600	20221013	19.14	16180	-14.59	20230713	12250	12.82	20230316	19500	-29.13	20220831	11600	19.14	20221013	0.50	N	077970	2500	575 억	98620	N	N	0	N	N
15	20230728	110641	57	100.00	KOSPI	기계	N	N	N	N	N	13860	710	2	5.40	588089070	43066	46.44	13440	14270	13160	17090	9210	13150	13655.53	0.43	0	607	14210	13680	13410	12880	12610	13545	12745	575	3940	2500	9460	10	1	23008904	3189	-14.36	1.47	12	0.19	-965.00	9415.00	19500	20220831	-28.92	11600	20221013	19.48	16180	-14.34	20230713	12250	13.14	20230316	19500	-28.92	20220831	11600	19.48	20221013	0.50	N	077970	2500	575 억	98620	N	N	0	N	N
16	20230728	100632	57	100.00	KOSPI	기계	N	N	N	N	N	13630	480	2	3.65	435334040	32050	34.56	13440	14270	13160	17090	9210	13150	13582.97	0.43	0	-1334	14210	13680	13410	12880	12610	13545	12745	575	3940	2500	9460	10	1	23008904	3136	-14.12	1.45	12	0.14	-965.00	9415.00	19500	20220831	-30.10	11600	20221013	17.50	16180	-15.76	20230713	12250	11.27	20230316	19500	-30.10	20220831	11600	17.50	20221013	0.50	N	077970	2500	575 억	98620	N	N	0	N	N
17	20230728	090638	57	100.00	KOSPI	기계	N	N	N	N	N	13320	170	2	1.29	310304260	22739	24.52	13440	14270	13160	17090	9210	13150	13646.35	0.43	0	-4189	14210	13680	13410	12880	12610	13545	12745	575	3940	2500	9460	10	1	23008904	3065	-13.80	1.41	12	0.10	-965.00	9415.00	19500	20220831	-31.69	11600	20221013	14.83	16180	-17.68	20230713	12250	8.73	20230316	19500	-31.69	20220831	11600	14.83	20221013	0.50	N	077970	2500	575 억	98620	N	N	0	N	N
18	20230727	160634	57	100.00	KOSPI	기계	N	N	N	N	N	13150	-340	5	-2.52	1196517140	87888	70.44	13700	13940	13140	17530	9450	13490	13614.11	0.44	-2076	-3679	14483	13986	13433	12936	12383	13710	12660	575	4040	2500	9710	10	1	23008904	3026	-13.63	1.40	12	0.38	-965.00	9415.00	19500	20220831	-32.56	11600	20221013	13.36	16180	-18.73	20230713	12250	7.35	20230316	19500	-32.56	20220831	11600	13.36	20221013	0.51	N	077970	2500	575 억	101267	N	N	0	N	N
19	20230727	150635	57	100.00	KOSPI	기계	N	N	N	N	N	13240	-250	5	-1.85	1074057710	78615	63.01	13700	13940	13240	17530	9450	13490	13662.25	0.44	-2076	-6105	14483	13986	13433	12936	12383	13710	12660	575	4040	2500	9710	10	1	23008904	3046	-13.72	1.41	12	0.34	-965.00	9415.00	19500	20220831	-32.10	11600	20221013	14.14	16180	-18.17	20230713	12250	8.08	20230316	19500	-32.10	20220831	11600	14.14	20221013	0.51	N	077970	2500	575 억	101267	N	N	0	N	N
20	20230727	140631	57	100.00	KOSPI	기계	N	N	N	N	N	13620	130	2	0.96	928452060	67762	54.31	13700	13940	13400	17530	9450	13490	13701.66	0.44	-2076	1877	14483	13986	13433	12936	12383	13710	12660	575	4040	2500	9710	10	1	23008904	3134	-14.11	1.45	12	0.29	-965.00	9415.00	19500	20220831	-30.15	11600	20221013	17.41	16180	-15.82	20230713	12250	11.18	20230316	19500	-30.15	20220831	11600	17.41	20221013	0.51	N	077970	2500	575 억	101267	N	N	0	N	N
21	20230727	130631	57	100.00	KOSPI	기계	N	N	N	N	N	13600	110	2	0.82	859502310	62679	50.24	13700	13940	13400	17530	9450	13490	13712.76	0.44	-2076	2616	14483	13986	13433	12936	12383	13710	12660	575	4040	2500	9710	10	1	23008904	3129	-14.09	1.44	12	0.27	-965.00	9415.00	19500	20220831	-30.26	11600	20221013	17.24	16180	-15.95	20230713	12250	11.02	20230316	19500	-30.26	20220831	11600	17.24	20221013	0.51	N	077970	2500	575 억	101267	N	N	0	N	N
22	20230727	120634	57	100.00	KOSPI	기계	N	N	N	N	N	13640	150	2	1.11	775649660	56507	45.29	13700	13940	13400	17530	9450	13490	13726.61	0.44	-2076	5746	14483	13986	13433	12936	12383	13710	12660	575	4040	2500	9710	10	1	23008904	3138	-14.13	1.45	12	0.25	-965.00	9415.00	19500	20220831	-30.05	11600	20221013	17.59	16180	-15.70	20230713	12250	11.35	20230316	19500	-30.05	20220831	11600	17.59	20221013	0.51	N	077970	2500	575 억	101267	N	N	0	N	N
23	20230727	110634	57	100.00	KOSPI	기계	N	N	N	N	N	13690	200	2	1.48	675075270	49153	39.40	13700	13940	13400	17530	9450	13490	13734.16	0.44	-2076	10424	14483	13986	13433	12936	12383	13710	12660	575	4040	2500	9710	10	1	23008904	3150	-14.19	1.45	12	0.21	-965.00	9415.00	19500	20220831	-29.79	11600	20221013	18.02	16180	-15.39	20230713	12250	11.76	20230316	19500	-29.79	20220831	11600	18.02	20221013	0.51	N	077970	2500	575 억	101267	N	N	0	N	N
24	20230727	100632	57	100.00	KOSPI	기계	N	N	N	N	N	13860	370	2	2.74	335055990	24440	19.59	13700	13940	13400	17530	9450	13490	13709.33	0.44	-2076	-2008	14483	13986	13433	12936	12383	13710	12660	575	4040	2500	9710	10	1	23008904	3189	-14.36	1.47	12	0.11	-965.00	9415.00	19500	20220831	-28.92	11600	20221013	19.48	16180	-14.34	20230713	12250	13.14	20230316	19500	-28.92	20220831	11600	19.48	20221013	0.51	N	077970	2500	575 억	101267	N	N	0	N	N
25	20230727	090631	57	100.00	KOSPI	기계	N	N	N	N	N	13700	210	2	1.56	79952310	5804	4.65	13700	13940	13660	17530	9450	13490	13775.38	0.44	-2076	-1107	14483	13986	13433	12936	12383	13710	12660	575	4040	2500	9710	10	1	23008904	3152	-14.20	1.46	12	0.03	-965.00	9415.00	19500	20220831	-29.74	11600	20221013	18.10	16180	-15.33	20230713	12250	11.84	20230316	19500	-29.74	20220831	11600	18.10	20221013	0.51	N	077970	2500	575 억	101267	N	N	0	N	N
26	20230726	160630	57	100.00	KOSPI	기계	N	N	N	N	N	13490	-520	5	-3.71	1652915110	124421	247.22	13930	13930	12880	18210	9810	14010	13284.84	0.45	0	-2295	14916	14462	14216	13762	13516	14340	13640	575	4200	2500	10080	10	1	23008904	3104	-13.98	1.43	12	0.54	-965.00	9415.00	19500	20220831	-30.82	11600	20221013	16.29	16180	-16.63	20230713	12250	10.12	20230316	19500	-30.82	20220831	11600	16.29	20221013	0.65	N	077970	2500	575 억	103343	N	N	0	N	N
27	20230726	150634	57	100.00	KOSPI	기계	N	N	N	N	N	13190	-820	5	-5.85	1569975510	118206	234.87	13930	13930	12880	18210	9810	14010	13281.69	0.45	0	-2536	14916	14462	14216	13762	13516	14340	13640	575	4200	2500	10080	10	1	23008904	3035	-13.67	1.40	12	0.51	-965.00	9415.00	19500	20220831	-32.36	11600	20221013	13.71	16180	-18.48	20230713	12250	7.67	20230316	19500	-32.36	20220831	11600	13.71	20221013	0.65	N	077970	2500	575 억	103343	N	N	0	N	N
28	20230726	140630	57	100.00	KOSPI	기계	N	N	N	N	N	12920	-1090	5	-7.78	1346374750	101263	201.20	13930	13930	12900	18210	9810	14010	13295.82	0.45	0	-1026	14916	14462	14216	13762	13516	14340	13640	575	4200	2500	10080	10	1	23008904	2973	-13.39	1.37	12	0.44	-965.00	9415.00	19500	20220831	-33.74	11600	20221013	11.38	16180	-20.15	20230713	12250	5.47	20230316	19500	-33.74	20220831	11600	11.38	20221013	0.65	N	077970	2500	575 억	103343	N	N	0	N	N
29	20230726	130629	57	100.00	KOSPI	기계	N	N	N	N	N	13220	-790	5	-5.64	970256950	72360	143.77	13930	13930	13000	18210	9810	14010	13408.75	0.45	0	-5764	14916	14462	14216	13762	13516	14340	13640	575	4200	2500	10080	10	1	23008904	3042	-13.70	1.40	12	0.31	-965.00	9415.00	19500	20220831	-32.21	11600	20221013	13.97	16180	-18.29	20230713	12250	7.92	20230316	19500	-32.21	20220831	11600	13.97	20221013	0.65	N	077970	2500	575 억	103343	N	N	0	N	N
30	20230726	120630	57	100.00	KOSPI	기계	N	N	N	N	N	13330	-680	5	-4.85	802952050	59696	118.61	13930	13930	13000	18210	9810	14010	13450.68	0.45	0	-5209	14916	14462	14216	13762	13516	14340	13640	575	4200	2500	10080	10	1	23008904	3067	-13.81	1.42	12	0.26	-965.00	9415.00	19500	20220831	-31.64	11600	20221013	14.91	16180	-17.61	20230713	12250	8.82	20230316	19500	-31.64	20220831	11600	14.91	20221013	0.65	N	077970	2500	575 억	103343	N	N	0	N	N
31	20230726	110625	57	100.00	KOSPI	기계	N	N	N	N	N	13490	-520	5	-3.71	746329430	55490	110.25	13930	13930	13000	18210	9810	14010	13449.80	0.45	0	-5009	14916	14462	14216	13762	13516	14340	13640	575	4200	2500	10080	10	1	23008904	3104	-13.98	1.43	12	0.24	-965.00	9415.00	19500	20220831	-30.82	11600	20221013	16.29	16180	-16.63	20230713	12250	10.12	20230316	19500	-30.82	20220831	11600	16.29	20221013	0.65	N	077970	2500	575 억	103343	N	N	0	N	N
32	20230726	100631	57	100.00	KOSPI	기계	N	N	N	N	N	13540	-470	5	-3.35	339962340	25113	49.90	13930	13930	13400	18210	9810	14010	13537.30	0.45	0	780	14916	14462	14216	13762	13516	14340	13640	575	4200	2500	10080	10	1	23008904	3115	-14.03	1.44	12	0.11	-965.00	9415.00	19500	20220831	-30.56	11600	20221013	16.72	16180	-16.32	20230713	12250	10.53	20230316	19500	-30.56	20220831	11600	16.72	20221013	0.65	N	077970	2500	575 억	103343	N	N	0	N	N
33	20230726	090626	57	100.00	KOSPI	기계	N	N	N	N	N	13690	-320	5	-2.28	39738520	2882	5.73	13930	13930	13690	18210	9810	14010	13788.52	0.45	0	-849	14916	14462	14216	13762	13516	14340	13640	575	4200	2500	10080	10	1	23008904	3150	-14.19	1.45	12	0.01	-965.00	9415.00	19500	20220831	-29.79	11600	20221013	18.02	16180	-15.39	20230713	12250	11.76	20230316	19500	-29.79	20220831	11600	18.02	20221013	0.65	N	077970	2500	575 억	103343	N	N	0	N	N
34	20230725	160624	57	100.00	KOSPI	기계	N	N	N	N	N	14010	-280	5	-1.96	702150930	49732	54.18	14670	14670	13970	18570	10010	14290	14118.69	0.46	0	-1910	14656	14472	14196	14012	13736	14565	14105	575	4280	2500	10280	10	1	23008904	3224	-14.52	1.49	12	0.22	-965.00	9415.00	19500	20220831	-28.15	11600	20221013	20.78	16180	-13.41	20230713	12250	14.37	20230316	19500	-28.15	20220831	11600	20.78	20221013	0.65	N	077970	2500	575 억	105193	N	N	0	N	N
35	20230725	150619	57	100.00	KOSPI	기계	N	N	N	N	N	14020	-270	5	-1.89	673722480	47704	51.97	14670	14670	13970	18570	10010	14290	14122.98	0.46	0	-1429	14656	14472	14196	14012	13736	14565	14105	575	4280	2500	10280	10	1	23008904	3226	-14.53	1.49	12	0.21	-965.00	9415.00	19500	20220831	-28.10	11600	20221013	20.86	16180	-13.35	20230713	12250	14.45	20230316	19500	-28.10	20220831	11600	20.86	20221013	0.65	N	077970	2500	575 억	105193	N	N	0	N	N
36	20230725	140620	57	100.00	KOSPI	기계	N	N	N	N	N	14040	-250	5	-1.75	623226480	44097	48.04	14670	14670	13970	18570	10010	14290	14133.08	0.46	0	-2528	14656	14472	14196	14012	13736	14565	14105	575	4280	2500	10280	10	1	23008904	3230	-14.55	1.49	12	0.19	-965.00	9415.00	19500	20220831	-28.00	11600	20221013	21.03	16180	-13.23	20230713	12250	14.61	20230316	19500	-28.00	20220831	11600	21.03	20221013	0.65	N	077970	2500	575 억	105193	N	N	0	N	N
37	20230725	130625	57	100.00	KOSPI	기계	N	N	N	N	N	14030	-260	5	-1.82	520302030	36754	40.04	14670	14670	13970	18570	10010	14290	14156.34	0.46	0	-1958	14656	14472	14196	14012	13736	14565	14105	575	4280	2500	10280	10	1	23008904	3228	-14.54	1.49	12	0.16	-965.00	9415.00	19500	20220831	-28.05	11600	20221013	20.95	16180	-13.29	20230713	12250	14.53	20230316	19500	-28.05	20220831	11600	20.95	20221013	0.65	N	077970	2500	575 억	105193	N	N	0	N	N
38	20230725	120625	57	100.00	KOSPI	기계	N	N	N	N	N	14140	-150	5	-1.05	493329120	34837	37.95	14670	14670	13970	18570	10010	14290	14161.07	0.46	0	-2369	14656	14472	14196	14012	13736	14565	14105	575	4280	2500	10280	10	1	23008904	3253	-14.65	1.50	12	0.15	-965.00	9415.00	19500	20220831	-27.49	11600	20221013	21.90	16180	-12.61	20230713	12250	15.43	20230316	19500	-27.49	20220831	11600	21.90	20221013	0.65	N	077970	2500	575 억	105193	N	N	0	N	N
39	20230725	110623	57	100.00	KOSPI	기계	N	N	N	N	N	14110	-180	5	-1.26	417754040	29477	32.11	14670	14670	13970	18570	10010	14290	14172.20	0.46	0	-2130	14656	14472	14196	14012	13736	14565	14105	575	4280	2500	10280	10	1	23008904	3247	-14.62	1.50	12	0.13	-965.00	9415.00	19500	20220831	-27.64	11600	20221013	21.64	16180	-12.79	20230713	12250	15.18	20230316	19500	-27.64	20220831	11600	21.64	20221013	0.65	N	077970	2500	575 억	105193	N	N	0	N	N
40	20230725	100622	57	100.00	KOSPI	기계	N	N	N	N	N	14130	-160	5	-1.12	204193860	14259	15.53	14670	14670	14040	18570	10010	14290	14320.35	0.46	0	-5688	14656	14472	14196	14012	13736	14565	14105	575	4280	2500	10280	10	1	23008904	3251	-14.64	1.50	12	0.06	-965.00	9415.00	19500	20220831	-27.54	11600	20221013	21.81	16180	-12.67	20230713	12250	15.35	20230316	19500	-27.54	20220831	11600	21.81	20221013	0.65	N	077970	2500	575 억	105193	N	N	0	N	N
41	20230725	090621	57	100.00	KOSPI	기계	N	N	N	N	N	14470	180	2	1.26	92885330	6419	6.99	14670	14670	14370	18570	10010	14290	14470.37	0.46	0	-3343	14656	14472	14196	14012	13736	14565	14105	575	4280	2500	10280	10	1	23008904	3329	-14.99	1.54	12	0.03	-965.00	9415.00	19500	20220831	-25.79	11600	20221013	24.74	16180	-10.57	20230713	12250	18.12	20230316	19500	-25.79	20220831	11600	24.74	20221013	0.65	N	077970	2500	575 억	105193	N	N	0	N	N
42	20230724	160625	57	100.00	KOSPI	기계	N	N	N	N	N	14290	20	2	0.14	1279468930	90783	179.94	14260	14380	13920	18550	9990	14270	14093.43	0.37	0	20695	15056	14662	14436	14042	13816	14550	13930	575	4280	2500	10270	10	1	23008904	3288	-14.81	1.52	12	0.39	-965.00	9415.00	19500	20220831	-26.72	11600	20221013	23.19	16180	-11.68	20230713	12250	16.65	20230316	19500	-26.72	20220831	11600	23.19	20221013	0.65	N	077970	2500	575 억	83998	N	N	0	N	N
43	20230724	150621	57	100.00	KOSPI	기계	N	N	N	N	N	14330	60	2	0.42	1249825950	88712	175.83	14260	14380	13920	18550	9990	14270	14088.58	0.37	0	21381	15056	14662	14436	14042	13816	14550	13930	575	4280	2500	10270	10	1	23008904	3297	-14.85	1.52	12	0.39	-965.00	9415.00	19500	20220831	-26.51	11600	20221013	23.53	16180	-11.43	20230713	12250	16.98	20230316	19500	-26.51	20220831	11600	23.53	20221013	0.65	N	077970	2500	575 억	83998	N	N	0	N	N
44	20230724	140618	57	100.00	KOSPI	기계	N	N	N	N	N	14240	-30	5	-0.21	1194468490	84848	168.18	14260	14380	13920	18550	9990	14270	14077.74	0.37	0	20303	15056	14662	14436	14042	13816	14550	13930	575	4280	2500	10270	10	1	23008904	3276	-14.76	1.51	12	0.37	-965.00	9415.00	19500	20220831	-26.97	11600	20221013	22.76	16180	-11.99	20230713	12250	16.24	20230316	19500	-26.97	20220831	11600	22.76	20221013	0.65	N	077970	2500	575 억	83998	N	N	0	N	N
45	20230724	130619	57	100.00	KOSPI	기계	N	N	N	N	N	14230	-40	5	-0.28	1052962550	74926	148.51	14260	14260	13920	18550	9990	14270	14053.37	0.37	0	19743	15056	14662	14436	14042	13816	14550	13930	575	4280	2500	10270	10	1	23008904	3274	-14.75	1.51	12	0.33	-965.00	9415.00	19500	20220831	-27.03	11600	20221013	22.67	16180	-12.05	20230713	12250	16.16	20230316	19500	-27.03	20220831	11600	22.67	20221013	0.65	N	077970	2500	575 억	83998	N	N	0	N	N
46	20230724	120620	57	100.00	KOSPI	기계	N	N	N	N	N	14020	-250	5	-1.75	925153120	65866	130.55	14260	14260	13920	18550	9990	14270	14045.99	0.37	0	18174	15056	14662	14436	14042	13816	14550	13930	575	4280	2500	10270	10	1	23008904	3226	-14.53	1.49	12	0.29	-965.00	9415.00	19500	20220831	-28.10	11600	20221013	20.86	16180	-13.35	20230713	12250	14.45	20230316	19500	-28.10	20220831	11600	20.86	20221013	0.65	N	077970	2500	575 억	83998	N	N	0	N	N
47	20230724	110623	57	100.00	KOSPI	기계	N	N	N	N	N	14100	-170	5	-1.19	837932820	59670	118.27	14260	14260	13920	18550	9990	14270	14042.78	0.37	0	17902	15056	14662	14436	14042	13816	14550	13930	575	4280	2500	10270	10	1	23008904	3244	-14.61	1.50	12	0.26	-965.00	9415.00	19500	20220831	-27.69	11600	20221013	21.55	16180	-12.86	20230713	12250	15.10	20230316	19500	-27.69	20220831	11600	21.55	20221013	0.65	N	077970	2500	575 억	83998	N	N	0	N	N
48	20230724	100618	57	100.00	KOSPI	기계	N	N	N	N	N	14050	-220	5	-1.54	649264340	46199	91.57	14260	14260	13960	18550	9990	14270	14053.64	0.37	0	10049	15056	14662	14436	14042	13816	14550	13930	575	4280	2500	10270	10	1	23008904	3233	-14.56	1.49	12	0.20	-965.00	9415.00	19500	20220831	-27.95	11600	20221013	21.12	16180	-13.16	20230713	12250	14.69	20230316	19500	-27.95	20220831	11600	21.12	20221013	0.65	N	077970	2500	575 억	83998	N	N	0	N	N
49	20230724	090621	57	100.00	KOSPI	기계	N	N	N	N	N	14030	-240	5	-1.68	104325610	7397	14.66	14260	14260	14030	18550	9990	14270	14103.77	0.37	0	-4995	15056	14662	14436	14042	13816	14550	13930	575	4280	2500	10270	10	1	23008904	3228	-14.54	1.49	12	0.03	-965.00	9415.00	19500	20220831	-28.05	11600	20221013	20.95	16180	-13.29	20230713	12250	14.53	20230316	19500	-28.05	20220831	11600	20.95	20221013	0.65	N	077970	2500	575 억	83998	N	N	0	N	N
50	20230721	160615	57	100.00	KOSPI	기계	N	N	N	N	N	14270	-440	5	-2.99	710204260	49504	63.26	14710	14830	14210	19120	10300	14710	14346.48	0.38	0	-4031	15690	15200	14900	14410	14110	15050	14260	575	4410	2500	10590	10	1	23008904	3283	-14.79	1.52	12	0.22	-965.00	9415.00	19500	20220831	-26.82	11600	20221013	23.02	16180	-11.80	20230713	12250	16.49	20230316	19500	-26.82	20220831	11600	23.02	20221013	0.67	N	077970	2500	575 억	88045	N	N	0	N	N
51	20230721	150617	57	100.00	KOSPI	기계	N	N	N	N	N	14330	-380	5	-2.58	656584800	45749	58.47	14710	14830	14210	19120	10300	14710	14351.89	0.38	0	-4007	15690	15200	14900	14410	14110	15050	14260	575	4410	2500	10590	10	1	23008904	3297	-14.85	1.52	12	0.20	-965.00	9415.00	19500	20220831	-26.51	11600	20221013	23.53	16180	-11.43	20230713	12250	16.98	20230316	19500	-26.51	20220831	11600	23.53	20221013	0.67	N	077970	2500	575 억	88045	N	N	0	N	N
52	20230721	140614	57	100.00	KOSPI	기계	N	N	N	N	N	14320	-390	5	-2.65	530759340	36955	47.23	14710	14830	14210	19120	10300	14710	14362.31	0.38	0	-196	15690	15200	14900	14410	14110	15050	14260	575	4410	2500	10590	10	1	23008904	3295	-14.84	1.52	12	0.16	-965.00	9415.00	19500	20220831	-26.56	11600	20221013	23.45	16180	-11.50	20230713	12250	16.90	20230316	19500	-26.56	20220831	11600	23.45	20221013	0.67	N	077970	2500	575 억	88045	N	N	0	N	N
53	20230721	130616	57	100.00	KOSPI	기계	N	N	N	N	N	14330	-380	5	-2.58	472174720	32871	42.01	14710	14830	14210	19120	10300	14710	14364.48	0.38	0	575	15690	15200	14900	14410	14110	15050	14260	575	4410	2500	10590	10	1	23008904	3297	-14.85	1.52	12	0.14	-965.00	9415.00	19500	20220831	-26.51	11600	20221013	23.53	16180	-11.43	20230713	12250	16.98	20230316	19500	-26.51	20220831	11600	23.53	20221013	0.67	N	077970	2500	575 억	88045	N	N	0	N	N
54	20230721	120623	57	100.00	KOSPI	기계	N	N	N	N	N	14410	-300	5	-2.04	402971810	28049	35.85	14710	14830	14210	19120	10300	14710	14366.71	0.38	0	1734	15690	15200	14900	14410	14110	15050	14260	575	4410	2500	10590	10	1	23008904	3316	-14.93	1.53	12	0.12	-965.00	9415.00	19500	20220831	-26.10	11600	20221013	24.22	16180	-10.94	20230713	12250	17.63	20230316	19500	-26.10	20220831	11600	24.22	20221013	0.67	N	077970	2500	575 억	88045	N	N	0	N	N
55	20230721	110620	57	100.00	KOSPI	기계	N	N	N	N	N	14370	-340	5	-2.31	340528530	23717	30.31	14710	14830	14210	19120	10300	14710	14357.99	0.38	0	2191	15690	15200	14900	14410	14110	15050	14260	575	4410	2500	10590	10	1	23008904	3306	-14.89	1.53	12	0.10	-965.00	9415.00	19500	20220831	-26.31	11600	20221013	23.88	16180	-11.19	20230713	12250	17.31	20230316	19500	-26.31	20220831	11600	23.88	20221013	0.67	N	077970	2500	575 억	88045	N	N	0	N	N
56	20230721	100619	57	100.00	KOSPI	기계	N	N	N	N	N	14400	-310	5	-2.11	174590350	12097	15.46	14710	14830	14310	19120	10300	14710	14432.53	0.38	0	562	15690	15200	14900	14410	14110	15050	14260	575	4410	2500	10590	10	1	23008904	3313	-14.92	1.53	12	0.05	-965.00	9415.00	19500	20220831	-26.15	11600	20221013	24.14	16180	-11.00	20230713	12250	17.55	20230316	19500	-26.15	20220831	11600	24.14	20221013	0.67	N	077970	2500	575 억	88045	N	N	0	N	N
57	20230721	090619	57	100.00	KOSPI	기계	N	N	N	N	N	14790	80	2	0.54	2563410	174	0.22	14710	14830	14710	19120	10300	14710	14732.24	0.38	0	-93	15690	15200	14900	14410	14110	15050	14260	575	4410	2500	10590	10	1	23008904	3403	-15.33	1.57	12	0.00	-965.00	9415.00	19500	20220831	-24.15	11600	20221013	27.50	16180	-8.59	20230713	12250	20.73	20230316	19500	-24.15	20220831	11600	27.50	20221013	0.67	N	077970	2500	575 억	88045	N	N	0	N	N
58	20230720	160614	57	100.00	KOSPI	기계	N	N	N	N	N	14710	-450	5	-2.97	1152008230	78085	88.50	15390	15390	14600	19700	10620	15160	14753.26	0.48	0	-18398	15886	15522	15176	14812	14466	15705	14995	575	4540	2500	10910	10	1	23008904	3385	-15.24	1.56	12	0.34	-965.00	9415.00	19500	20220831	-24.56	11600	20221013	26.81	16180	-9.09	20230713	12250	20.08	20230316	19500	-24.56	20220831	11600	26.81	20221013	0.66	N	077970	2500	575 억	110806	N	N	0	N	N
59	20230720	150613	57	100.00	KOSPI	기계	N	N	N	N	N	14750	-410	5	-2.70	1134539310	76898	87.15	15390	15390	14600	19700	10620	15160	14753.82	0.48	0	-18266	15886	15522	15176	14812	14466	15705	14995	575	4540	2500	10910	10	1	23008904	3394	-15.28	1.57	12	0.33	-965.00	9415.00	19500	20220831	-24.36	11600	20221013	27.16	16180	-8.84	20230713	12250	20.41	20230316	19500	-24.36	20220831	11600	27.16	20221013	0.66	N	077970	2500	575 억	110806	N	N	0	N	N
60	20230720	140612	57	100.00	KOSPI	기계	N	N	N	N	N	14680	-480	5	-3.17	1039178710	70421	79.81	15390	15390	14600	19700	10620	15160	14756.66	0.48	0	-16857	15886	15522	15176	14812	14466	15705	14995	575	4540	2500	10910	10	1	23008904	3378	-15.21	1.56	12	0.31	-965.00	9415.00	19500	20220831	-24.72	11600	20221013	26.55	16180	-9.27	20230713	12250	19.84	20230316	19500	-24.72	20220831	11600	26.55	20221013	0.66	N	077970	2500	575 억	110806	N	N	0	N	N
61	20230720	130612	57	100.00	KOSPI	기계	N	N	N	N	N	14720	-440	5	-2.90	839667310	56799	64.37	15390	15390	14670	19700	10620	15160	14783.14	0.48	0	-12418	15886	15522	15176	14812	14466	15705	14995	575	4540	2500	10910	10	1	23008904	3387	-15.25	1.56	12	0.25	-965.00	9415.00	19500	20220831	-24.51	11600	20221013	26.90	16180	-9.02	20230713	12250	20.16	20230316	19500	-24.51	20220831	11600	26.90	20221013	0.66	N	077970	2500	575 억	110806	N	N	0	N	N
62	20230720	120617	57	100.00	KOSPI	기계	N	N	N	N	N	14690	-470	5	-3.10	719453560	48626	55.11	15390	15390	14680	19700	10620	15160	14795.66	0.48	0	-11470	15886	15522	15176	14812	14466	15705	14995	575	4540	2500	10910	10	1	23008904	3380	-15.22	1.56	12	0.21	-965.00	9415.00	19500	20220831	-24.67	11600	20221013	26.64	16180	-9.21	20230713	12250	19.92	20230316	19500	-24.67	20220831	11600	26.64	20221013	0.66	N	077970	2500	575 억	110806	N	N	0	N	N
63	20230720	110615	57	100.00	KOSPI	기계	N	N	N	N	N	14710	-450	5	-2.97	642612490	43399	49.19	15390	15390	14680	19700	10620	15160	14807.08	0.48	0	-9790	15886	15522	15176	14812	14466	15705	14995	575	4540	2500	10910	10	1	23008904	3385	-15.24	1.56	12	0.19	-965.00	9415.00	19500	20220831	-24.56	11600	20221013	26.81	16180	-9.09	20230713	12250	20.08	20230316	19500	-24.56	20220831	11600	26.81	20221013	0.66	N	077970	2500	575 억	110806	N	N	0	N	N
64	20230720	100610	57	100.00	KOSPI	기계	N	N	N	N	N	14730	-430	5	-2.84	320652240	21527	24.40	15390	15390	14710	19700	10620	15160	14895.35	0.48	0	-12151	15886	15522	15176	14812	14466	15705	14995	575	4540	2500	10910	10	1	23008904	3389	-15.26	1.56	12	0.09	-965.00	9415.00	19500	20220831	-24.46	11600	20221013	26.98	16180	-8.96	20230713	12250	20.24	20230316	19500	-24.46	20220831	11600	26.98	20221013	0.66	N	077970	2500	575 억	110806	N	N	0	N	N
65	20230720	090610	57	100.00	KOSPI	기계	N	N	N	N	N	15010	-150	5	-0.99	26329720	1737	1.97	15390	15390	15010	19700	10620	15160	15158.16	0.48	0	-1448	15886	15522	15176	14812	14466	15705	14995	575	4540	2500	10910	10	1	23008904	3454	-15.55	1.59	12	0.01	-965.00	9415.00	19500	20220831	-23.03	11600	20221013	29.40	16180	-7.23	20230713	12250	22.53	20230316	19500	-23.03	20220831	11600	29.40	20221013	0.66	N	077970	2500	575 억	110806	N	N	0	N	N
66	20230719	160622	57	100.00	KOSPI	기계	N	N	N	N	N	15160	330	2	2.23	1334814860	87863	195.64	14830	15540	14830	19270	10390	14830	15192.00	0.47	0	-555	15410	15120	14910	14620	14410	15015	14515	575	4440	2500	10670	10	1	23008904	3488	-15.71	1.61	12	0.38	-965.00	9415.00	19500	20220831	-22.26	11600	20221013	30.69	16180	-6.30	20230713	12250	23.76	20230316	19500	-22.26	20220831	11600	30.69	20221013	0.69	N	077970	2500	575 억	107339	N	N	33	N	N
67	20230719	150621	57	100.00	KOSPI	기계	N	N	N	N	N	15100	270	2	1.82	1300513520	85597	190.60	14830	15540	14830	19270	10390	14830	15193.45	0.47	0	-191	15410	15120	14910	14620	14410	15015	14515	575	4440	2500	10670	10	1	23008904	3474	-15.65	1.60	12	0.37	-965.00	9415.00	19500	20220831	-22.56	11600	20221013	30.17	16180	-6.67	20230713	12250	23.27	20230316	19500	-22.56	20220831	11600	30.17	20221013	0.69	N	077970	2500	575 억	107339	N	N	33	N	N
68	20230719	140622	57	100.00	KOSPI	기계	N	N	N	N	N	14950	120	2	0.81	1204739140	79207	176.37	14830	15540	14830	19270	10390	14830	15210.01	0.47	0	1669	15410	15120	14910	14620	14410	15015	14515	575	4440	2500	10670	10	1	23008904	3440	-15.49	1.59	12	0.34	-965.00	9415.00	19500	20220831	-23.33	11600	20221013	28.88	16180	-7.60	20230713	12250	22.04	20230316	19500	-23.33	20220831	11600	28.88	20221013	0.69	N	077970	2500	575 억	107339	N	N	33	N	N
69	20230719	130616	57	100.00	KOSPI	기계	N	N	N	N	N	14980	150	2	1.01	1093474530	71772	159.81	14830	15540	14830	19270	10390	14830	15235.39	0.47	0	2178	15410	15120	14910	14620	14410	15015	14515	575	4440	2500	10670	10	1	23008904	3447	-15.52	1.59	12	0.31	-965.00	9415.00	19500	20220831	-23.18	11600	20221013	29.14	16180	-7.42	20230713	12250	22.29	20230316	19500	-23.18	20220831	11600	29.14	20221013	0.69	N	077970	2500	575 억	107339	N	N	33	N	N
70	20230719	120622	57	100.00	KOSPI	기계	N	N	N	N	N	15100	270	2	1.82	1013600070	66464	147.99	14830	15540	14830	19270	10390	14830	15250.36	0.47	0	4602	15410	15120	14910	14620	14410	15015	14515	575	4440	2500	10670	10	1	23008904	3474	-15.65	1.60	12	0.29	-965.00	9415.00	19500	20220831	-22.56	11600	20221013	30.17	16180	-6.67	20230713	12250	23.27	20230316	19500	-22.56	20220831	11600	30.17	20221013	0.69	N	077970	2500	575 억	107339	N	N	33	N	N
71	20230719	110622	57	100.00	KOSPI	기계	N	N	N	N	N	15130	300	2	2.02	941349590	61675	137.33	14830	15540	14830	19270	10390	14830	15263.07	0.47	0	4208	15410	15120	14910	14620	14410	15015	14515	575	4440	2500	10670	10	1	23008904	3481	-15.68	1.61	12	0.27	-965.00	9415.00	19500	20220831	-22.41	11600	20221013	30.43	16180	-6.49	20230713	12250	23.51	20230316	19500	-22.41	20220831	11600	30.43	20221013	0.69	N	077970	2500	575 억	107339	N	N	33	N	N
72	20230719	100617	57	100.00	KOSPI	기계	N	N	N	N	N	15380	550	2	3.71	614100300	40399	89.96	14830	15430	14830	19270	10390	14830	15200.88	0.47	0	3097	15410	15120	14910	14620	14410	15015	14515	575	4440	2500	10670	10	1	23008904	3539	-15.94	1.63	12	0.18	-965.00	9415.00	19500	20220831	-21.13	11600	20221013	32.59	16180	-4.94	20230713	12250	25.55	20230316	19500	-21.13	20220831	11600	32.59	20221013	0.69	N	077970	2500	575 억	107339	N	N	33	N	N
73	20230719	090617	57	100.00	KOSPI	기계	N	N	N	N	N	14870	40	2	0.27	45151370	3039	6.77	14830	14870	14830	19270	10390	14830	14857.31	0.47	0	-795	15410	15120	14910	14620	14410	15015	14515	575	4440	2500	10670	10	1	23008904	3421	-15.41	1.58	12	0.01	-965.00	9415.00	19500	20220831	-23.74	11600	20221013	28.19	16180	-8.10	20230713	12250	21.39	20230316	19500	-23.74	20220831	11600	28.19	20221013	0.69	N	077970	2500	575 억	107339	N	N	33	N	N
74	20230718	160617	57	100.00	KOSPI	기계	N	N	N	N	N	14830	10	2	0.07	665729190	44598	50.52	14900	15200	14700	19260	10380	14820	14927.57	0.48	0	-3728	15960	15390	15050	14480	14140	15220	14310	575	4440	2500	10670	10	1	23008904	3412	-15.37	1.58	12	0.19	-965.00	9415.00	19500	20220831	-23.95	11600	20221013	27.84	16180	-8.34	20230713	12250	21.06	20230316	19500	-23.95	20220831	11600	27.84	20221013	0.67	N	077970	2500	575 억	110855	N	N	33	N	N
75	20230718	150616	57	100.00	KOSPI	기계	N	N	N	N	N	14880	60	2	0.40	651623850	43649	49.44	14900	15200	14700	19260	10380	14820	14928.72	0.48	0	-3412	15960	15390	15050	14480	14140	15220	14310	575	4440	2500	10670	10	1	23008904	3424	-15.42	1.58	12	0.19	-965.00	9415.00	19500	20220831	-23.69	11600	20221013	28.28	16180	-8.03	20230713	12250	21.47	20230316	19500	-23.69	20220831	11600	28.28	20221013	0.67	N	077970	2500	575 억	110855	N	N	41	N	N
76	20230718	140614	57	100.00	KOSPI	기계	N	N	N	N	N	14760	-60	5	-0.40	537324620	35923	40.69	14900	15200	14700	19260	10380	14820	14957.68	0.48	0	-2683	15960	15390	15050	14480	14140	15220	14310	575	4440	2500	10670	10	1	23008904	3396	-15.30	1.57	12	0.16	-965.00	9415.00	19500	20220831	-24.31	11600	20221013	27.24	16180	-8.78	20230713	12250	20.49	20230316	19500	-24.31	20220831	11600	27.24	20221013	0.67	N	077970	2500	575 억	110855	N	N	41	N	N
77	20230718	130614	57	100.00	KOSPI	기계	N	N	N	N	N	15050	230	2	1.55	399684730	26662	30.20	14900	15200	14830	19260	10380	14820	14990.80	0.48	0	-1922	15960	15390	15050	14480	14140	15220	14310	575	4440	2500	10670	10	1	23008904	3463	-15.60	1.60	12	0.12	-965.00	9415.00	19500	20220831	-22.82	11600	20221013	29.74	16180	-6.98	20230713	12250	22.86	20230316	19500	-22.82	20220831	11600	29.74	20221013	0.67	N	077970	2500	575 억	110855	N	N	41	N	N
78	20230718	120619	57	100.00	KOSPI	기계	N	N	N	N	N	15020	200	2	1.35	331725950	22144	25.08	14900	15200	14830	19260	10380	14820	14980.40	0.48	0	-1528	15960	15390	15050	14480	14140	15220	14310	575	4440	2500	10670	10	1	23008904	3456	-15.56	1.60	12	0.10	-965.00	9415.00	19500	20220831	-22.97	11600	20221013	29.48	16180	-7.17	20230713	12250	22.61	20230316	19500	-22.97	20220831	11600	29.48	20221013	0.67	N	077970	2500	575 억	110855	N	N	41	N	N
79	20230718	110619	57	100.00	KOSPI	기계	N	N	N	N	N	15020	200	2	1.35	300246780	20048	22.71	14900	15200	14830	19260	10380	14820	14976.40	0.48	0	-1438	15960	15390	15050	14480	14140	15220	14310	575	4440	2500	10670	10	1	23008904	3456	-15.56	1.60	12	0.09	-965.00	9415.00	19500	20220831	-22.97	11600	20221013	29.48	16180	-7.17	20230713	12250	22.61	20230316	19500	-22.97	20220831	11600	29.48	20221013	0.67	N	077970	2500	575 억	110855	N	N	41	N	N
80	20230718	100612	57	100.00	KOSPI	기계	N	N	N	N	N	14840	20	2	0.13	233355070	15579	17.65	14900	15200	14830	19260	10380	14820	14978.82	0.48	0	-2444	15960	15390	15050	14480	14140	15220	14310	575	4440	2500	10670	10	1	23008904	3415	-15.38	1.58	12	0.07	-965.00	9415.00	19500	20220831	-23.90	11600	20221013	27.93	16180	-8.28	20230713	12250	21.14	20230316	19500	-23.90	20220831	11600	27.93	20221013	0.67	N	077970	2500	575 억	110855	N	N	41	N	N
81	20230718	090612	57	100.00	KOSPI	기계	N	N	N	N	N	15040	220	2	1.48	17608700	1176	1.33	14900	15040	14870	19260	10380	14820	14973.38	0.48	0	-126	15960	15390	15050	14480	14140	15220	14310	575	4440	2500	10670	10	1	23008904	3461	-15.59	1.60	12	0.01	-965.00	9415.00	19500	20220831	-22.87	11600	20221013	29.66	16180	-7.05	20230713	12250	22.78	20230316	19500	-22.87	20220831	11600	29.66	20221013	0.67	N	077970	2500	575 억	110855	N	N	41	N	N
82	20230717	160614	57	100.00	KOSPI	기계	N	N	N	N	N	14820	-510	5	-3.33	1317522340	87676	96.03	15620	15620	14710	19920	10740	15330	15027.31	0.54	0	-11791	15936	15632	15396	15092	14856	15515	14975	575	4590	2500	11030	10	1	23008904	3410	-15.36	1.57	12	0.38	-965.00	9415.00	19500	20220831	-24.00	11600	20221013	27.76	16180	-8.41	20230713	12250	20.98	20230316	19500	-24.00	20220831	11600	27.76	20221013	0.71	N	077970	2500	575 억	123327	N	N	41	N	N
83	20230717	150610	57	100.00	KOSPI	기계	N	N	N	N	N	14810	-520	5	-3.39	1239652230	82425	90.28	15620	15620	14710	19920	10740	15330	15039.76	0.54	0	-14405	15936	15632	15396	15092	14856	15515	14975	575	4590	2500	11030	10	1	23008904	3408	-15.35	1.57	12	0.36	-965.00	9415.00	19500	20220831	-24.05	11600	20221013	27.67	16180	-8.47	20230713	12250	20.90	20230316	19500	-24.05	20220831	11600	27.67	20221013	0.71	N	077970	2500	575 억	123327	N	N	13	N	N
84	20230717	140613	57	100.00	KOSPI	기계	N	N	N	N	N	14860	-470	5	-3.07	1140126500	75719	82.93	15620	15620	14710	19920	10740	15330	15057.34	0.54	0	-12645	15936	15632	15396	15092	14856	15515	14975	575	4590	2500	11030	10	1	23008904	3419	-15.40	1.58	12	0.33	-965.00	9415.00	19500	20220831	-23.79	11600	20221013	28.10	16180	-8.16	20230713	12250	21.31	20230316	19500	-23.79	20220831	11600	28.10	20221013	0.71	N	077970	2500	575 억	123327	N	N	13	N	N
85	20230717	130608	57	100.00	KOSPI	기계	N	N	N	N	N	14910	-420	5	-2.74	995621560	65936	72.22	15620	15620	14810	19920	10740	15330	15099.82	0.54	0	-15286	15936	15632	15396	15092	14856	15515	14975	575	4590	2500	11030	10	1	23008904	3431	-15.45	1.58	12	0.29	-965.00	9415.00	19500	20220831	-23.54	11600	20221013	28.53	16180	-7.85	20230713	12250	21.71	20230316	19500	-23.54	20220831	11600	28.53	20221013	0.71	N	077970	2500	575 억	123327	N	N	13	N	N
86	20230717	120615	57	100.00	KOSPI	기계	N	N	N	N	N	14920	-410	5	-2.67	872619400	57664	63.16	15620	15620	14850	19920	10740	15330	15132.83	0.54	0	-11968	15936	15632	15396	15092	14856	15515	14975	575	4590	2500	11030	10	1	23008904	3433	-15.46	1.58	12	0.25	-965.00	9415.00	19500	20220831	-23.49	11600	20221013	28.62	16180	-7.79	20230713	12250	21.80	20230316	19500	-23.49	20220831	11600	28.62	20221013	0.71	N	077970	2500	575 억	123327	N	N	13	N	N
87	20230717	110608	57	100.00	KOSPI	기계	N	N	N	N	N	14970	-360	5	-2.35	816629100	53915	59.05	15620	15620	14850	19920	10740	15330	15146.60	0.54	0	-12746	15936	15632	15396	15092	14856	15515	14975	575	4590	2500	11030	10	1	23008904	3444	-15.51	1.59	12	0.23	-965.00	9415.00	19500	20220831	-23.23	11600	20221013	29.05	16180	-7.48	20230713	12250	22.20	20230316	19500	-23.23	20220831	11600	29.05	20221013	0.71	N	077970	2500	575 억	123327	N	N	13	N	N
88	20230717	100609	57	100.00	KOSPI	기계	N	N	N	N	N	15050	-280	5	-1.83	654471750	43068	47.17	15620	15620	14950	19920	10740	15330	15196.24	0.54	0	-17239	15936	15632	15396	15092	14856	15515	14975	575	4590	2500	11030	10	1	23008904	3463	-15.60	1.60	12	0.19	-965.00	9415.00	19500	20220831	-22.82	11600	20221013	29.74	16180	-6.98	20230713	12250	22.86	20230316	19500	-22.82	20220831	11600	29.74	20221013	0.71	N	077970	2500	575 억	123327	N	N	13	N	N
89	20230717	090608	57	100.00	KOSPI	기계	N	N	N	N	N	15230	-100	5	-0.65	77579140	5044	5.52	15620	15620	15170	19920	10740	15330	15380.48	0.54	0	-2300	15936	15632	15396	15092	14856	15515	14975	575	4590	2500	11030	10	1	23008904	3504	-15.78	1.62	12	0.02	-965.00	9415.00	19500	20220831	-21.90	11600	20221013	31.29	16180	-5.87	20230713	12250	24.33	20230316	19500	-21.90	20220831	11600	31.29	20221013	0.71	N	077970	2500	575 억	123327	N	N	13	N	N
90	20230714	160608	57	100.00	KOSPI	기계	N	N	N	N	N	15330	-330	5	-2.11	1387460810	90814	36.15	15700	15700	15160	20350	10970	15660	15277.95	0.59	0	-13317	16546	16102	15736	15292	14926	16325	15515	575	4690	2500	11270	10	1	23008904	3527	-15.89	1.63	12	0.39	-965.00	9415.00	19500	20220831	-21.38	11600	20221013	32.16	16180	-5.25	20230713	12250	25.14	20230316	19500	-21.38	20220831	11600	32.16	20221013	0.67	N	077970	2500	575 억	136368	N	N	13	N	N
91	20230714	150612	57	100.00	KOSPI	기계	N	N	N	N	N	15370	-290	5	-1.85	1018430250	66589	26.51	15700	15700	15160	20350	10970	15660	15294.16	0.59	0	-16676	16546	16102	15736	15292	14926	16325	15515	575	4690	2500	11270	10	1	23008904	3536	-15.93	1.63	12	0.29	-965.00	9415.00	19500	20220831	-21.18	11600	20221013	32.50	16180	-5.01	20230713	12250	25.47	20230316	19500	-21.18	20220831	11600	32.50	20221013	0.67	N	077970	2500	575 억	136368	N	N	36	N	N
92	20230714	140613	57	100.00	KOSPI	기계	N	N	N	N	N	15340	-320	5	-2.04	931453700	60914	24.25	15700	15700	15160	20350	10970	15660	15291.17	0.59	0	-15986	16546	16102	15736	15292	14926	16325	15515	575	4690	2500	11270	10	1	23008904	3530	-15.90	1.63	12	0.26	-965.00	9415.00	19500	20220831	-21.33	11600	20221013	32.24	16180	-5.19	20230713	12250	25.22	20230316	19500	-21.33	20220831	11600	32.24	20221013	0.67	N	077970	2500	575 억	136368	N	N	36	N	N
93	20230714	130605	57	100.00	KOSPI	기계	N	N	N	N	N	15370	-290	5	-1.85	879450850	57523	22.90	15700	15700	15160	20350	10970	15660	15288.55	0.59	0	-15241	16546	16102	15736	15292	14926	16325	15515	575	4690	2500	11270	10	1	23008904	3536	-15.93	1.63	12	0.25	-965.00	9415.00	19500	20220831	-21.18	11600	20221013	32.50	16180	-5.01	20230713	12250	25.47	20230316	19500	-21.18	20220831	11600	32.50	20221013	0.67	N	077970	2500	575 억	136368	N	N	36	N	N
94	20230714	120606	57	100.00	KOSPI	기계	N	N	N	N	N	15350	-310	5	-1.98	805804260	52716	20.99	15700	15700	15160	20350	10970	15660	15285.62	0.59	0	-12618	16546	16102	15736	15292	14926	16325	15515	575	4690	2500	11270	10	1	23008904	3532	-15.91	1.63	12	0.23	-965.00	9415.00	19500	20220831	-21.28	11600	20221013	32.33	16180	-5.13	20230713	12250	25.31	20230316	19500	-21.28	20220831	11600	32.33	20221013	0.67	N	077970	2500	575 억	136368	N	N	36	N	N
95	20230714	110611	57	100.00	KOSPI	기계	N	N	N	N	N	15210	-450	5	-2.87	733347140	47985	19.10	15700	15700	15160	20350	10970	15660	15282.68	0.59	0	-11173	16546	16102	15736	15292	14926	16325	15515	575	4690	2500	11270	10	1	23008904	3500	-15.76	1.62	12	0.21	-965.00	9415.00	19500	20220831	-22.00	11600	20221013	31.12	16180	-6.00	20230713	12250	24.16	20230316	19500	-22.00	20220831	11600	31.12	20221013	0.67	N	077970	2500	575 억	136368	N	N	36	N	N
96	20230714	100613	57	100.00	KOSPI	기계	N	N	N	N	N	15300	-360	5	-2.30	488129980	31856	12.68	15700	15700	15170	20350	10970	15660	15322.80	0.59	0	-10154	16546	16102	15736	15292	14926	16325	15515	575	4690	2500	11270	10	1	23008904	3520	-15.85	1.63	12	0.14	-965.00	9415.00	19500	20220831	-21.54	11600	20221013	31.90	16180	-5.44	20230713	12250	24.90	20230316	19500	-21.54	20220831	11600	31.90	20221013	0.67	N	077970	2500	575 억	136368	N	N	36	N	N
97	20230714	090610	57	100.00	KOSPI	기계	N	N	N	N	N	15350	-310	5	-1.98	103787200	6721	2.68	15700	15700	15300	20350	10970	15660	15441.58	0.59	0	-2877	16546	16102	15736	15292	14926	16325	15515	575	4690	2500	11270	10	1	23008904	3532	-15.91	1.63	12	0.03	-965.00	9415.00	19500	20220831	-21.28	11600	20221013	32.33	16180	-5.13	20230713	12250	25.31	20230316	19500	-21.28	20220831	11600	32.33	20221013	0.67	N	077970	2500	575 억	136368	N	N	36	N	N
98	20230713	160606	57	100.00	KOSPI	기계	N	N	N	N	N	15660	380	2	2.49	3970374060	250645	95.78	15540	16180	15370	19860	10700	15280	15840.91	0.65	0	-13506	16420	15850	15430	14860	14440	16135	15145	575	4580	2500	11000	10	1	23008904	3603	-16.23	1.66	12	1.09	-965.00	9415.00	19500	20220831	-19.69	11600	20221013	35.00	16180	-3.21	20230713	12250	27.84	20230316	19500	-19.69	20220831	11600	35.00	20221013	0.63	N	077970	2500	575 억	150501	N	N	36	N	N
99	20230713	150603	57	100.00	KOSPI	기계	N	N	N	N	N	15550	270	2	1.77	3864295640	243862	93.19	15540	16180	15370	19860	10700	15280	15846.29	0.65	0	-11926	16420	15850	15430	14860	14440	16135	15145	575	4580	2500	11000	10	1	23008904	3578	-16.11	1.65	12	1.06	-965.00	9415.00	19500	20220831	-20.26	11600	20221013	34.05	16180	-3.89	20230713	12250	26.94	20230316	19500	-20.26	20220831	11600	34.05	20221013	0.63	N	077970	2500	575 억	150501	N	N	43	N	N
100	20230713	140602	57	100.00	KOSPI	기계	N	N	N	N	N	15550	270	2	1.77	3682503080	232203	88.74	15540	16180	15370	19860	10700	15280	15859.04	0.65	0	-10109	16420	15850	15430	14860	14440	16135	15145	575	4580	2500	11000	10	1	23008904	3578	-16.11	1.65	12	1.01	-965.00	9415.00	19500	20220831	-20.26	11600	20221013	34.05	16180	-3.89	20230713	12250	26.94	20230316	19500	-20.26	20220831	11600	34.05	20221013	0.63	N	077970	2500	575 억	150501	N	N	43	N	N
101	20230713	130605	57	100.00	KOSPI	기계	N	N	N	N	N	15670	390	2	2.55	3514931330	221455	84.63	15540	16180	15370	19860	10700	15280	15872.05	0.65	0	-6455	16420	15850	15430	14860	14440	16135	15145	575	4580	2500	11000	10	1	23008904	3605	-16.24	1.66	12	0.96	-965.00	9415.00	19500	20220831	-19.64	11600	20221013	35.09	16180	-3.15	20230713	12250	27.92	20230316	19500	-19.64	20220831	11600	35.09	20221013	0.63	N	077970	2500	575 억	150501	N	N	43	N	N
102	20230713	120600	57	100.00	KOSPI	기계	N	N	N	N	N	15450	170	2	1.11	3333859810	209863	80.20	15540	16180	15370	19860	10700	15280	15885.95	0.65	0	-2442	16420	15850	15430	14860	14440	16135	15145	575	4580	2500	11000	10	1	23008904	3555	-16.01	1.64	12	0.91	-965.00	9415.00	19500	20220831	-20.77	11600	20221013	33.19	16180	-4.51	20230713	12250	26.12	20230316	19500	-20.77	20220831	11600	33.19	20221013	0.63	N	077970	2500	575 억	150501	N	N	43	N	N
103	20230713	110605	57	100.00	KOSPI	기계	N	N	N	N	N	15750	470	2	3.08	3030697520	190442	72.78	15540	16180	15370	19860	10700	15280	15914.10	0.65	0	1680	16420	15850	15430	14860	14440	16135	15145	575	4580	2500	11000	10	1	23008904	3624	-16.32	1.67	12	0.83	-965.00	9415.00	19500	20220831	-19.23	11600	20221013	35.78	16180	-2.66	20230713	12250	28.57	20230316	19500	-19.23	20220831	11600	35.78	20221013	0.63	N	077970	2500	575 억	150501	N	N	43	N	N
104	20230713	100602	57	100.00	KOSPI	기계	N	N	N	N	N	16080	800	2	5.24	2663387290	167290	63.93	15540	16180	15370	19860	10700	15280	15920.87	0.65	0	1889	16420	15850	15430	14860	14440	16135	15145	575	4580	2500	11000	10	1	23008904	3700	-16.66	1.71	12	0.73	-965.00	9415.00	19500	20220831	-17.54	11600	20221013	38.62	16180	-0.62	20230713	12250	31.27	20230316	19500	-17.54	20220831	11600	38.62	20221013	0.63	N	077970	2500	575 억	150501	N	N	43	N	N
105	20230713	090534	57	100.00	KOSPI	기계	N	N	N	N	N	15400	120	2	0.79	238289140	15374	5.88	15540	15670	15400	19860	10700	15280	15499.82	0.65	0	-6856	16420	15850	15430	14860	14440	16135	15145	575	4580	2500	11000	10	1	23008904	3543	-15.96	1.64	12	0.07	-965.00	9415.00	19500	20220831	-21.03	11600	20221013	32.76	16080	-4.23	20230425	12250	25.71	20230316	19500	-21.03	20220831	11600	32.76	20221013	0.63	N	077970	2500	575 억	150501	N	N	43	N	N
106	20230712	160601	57	100.00	KOSPI	기계	N	N	N	N	N	15280	160	2	1.06	4059898890	260668	143.89	15200	16000	15010	19650	10590	15120	15574.99	0.61	0	10573	16006	15562	15236	14792	14466	15400	14630	575	4530	2500	10880	10	1	23008904	3516	-15.83	1.62	12	1.13	-965.00	9415.00	19500	20220831	-21.64	11600	20221013	31.72	16080	-4.98	20230425	12250	24.73	20230316	19500	-21.64	20220831	11600	31.72	20221013	0.67	N	077970	2500	575 억	140444	N	N	43	N	N
107	20230712	150556	57	100.00	KOSPI	기계	N	N	N	N	N	15220	100	2	0.66	4003034970	256939	141.84	15200	16000	15010	19650	10590	15120	15579.71	0.61	0	10014	16006	15562	15236	14792	14466	15400	14630	575	4530	2500	10880	10	1	23008904	3502	-15.77	1.62	12	1.12	-965.00	9415.00	19500	20220831	-21.95	11600	20221013	31.21	16080	-5.35	20230425	12250	24.24	20230316	19500	-21.95	20220831	11600	31.21	20221013	0.67	N	077970	2500	575 억	140444	N	N	1569	N	N
108	20230712	140556	57	100.00	KOSPI	기계	N	N	N	N	N	15130	10	2	0.07	3742377730	239719	132.33	15200	16000	15090	19650	10590	15120	15611.52	0.61	0	12553	16006	15562	15236	14792	14466	15400	14630	575	4530	2500	10880	10	1	23008904	3481	-15.68	1.61	12	1.04	-965.00	9415.00	19500	20220831	-22.41	11600	20221013	30.43	16080	-5.91	20230425	12250	23.51	20230316	19500	-22.41	20220831	11600	30.43	20221013	0.67	N	077970	2500	575 억	140444	N	N	1569	N	N
109	20230712	130558	57	100.00	KOSPI	기계	N	N	N	N	N	15360	240	2	1.59	3335465500	212903	117.53	15200	16000	15150	19650	10590	15120	15666.60	0.61	0	5532	16006	15562	15236	14792	14466	15400	14630	575	4530	2500	10880	10	1	23008904	3534	-15.92	1.63	12	0.93	-965.00	9415.00	19500	20220831	-21.23	11600	20221013	32.41	16080	-4.48	20230425	12250	25.39	20230316	19500	-21.23	20220831	11600	32.41	20221013	0.67	N	077970	2500	575 억	140444	N	N	1569	N	N
110	20230712	120558	57	100.00	KOSPI	기계	N	N	N	N	N	15540	420	2	2.78	3016710080	192264	106.13	15200	16000	15150	19650	10590	15120	15690.46	0.61	0	16826	16006	15562	15236	14792	14466	15400	14630	575	4530	2500	10880	10	1	23008904	3576	-16.10	1.65	12	0.84	-965.00	9415.00	19500	20220831	-20.31	11600	20221013	33.97	16080	-3.36	20230425	12250	26.86	20230316	19500	-20.31	20220831	11600	33.97	20221013	0.67	N	077970	2500	575 억	140444	N	N	1569	N	N
111	20230712	110558	57	100.00	KOSPI	기계	N	N	N	N	N	15600	480	2	3.17	2747576270	174926	96.56	15200	16000	15150	19650	10590	15120	15707.08	0.61	0	15168	16006	15562	15236	14792	14466	15400	14630	575	4530	2500	10880	10	1	23008904	3589	-16.17	1.66	12	0.76	-965.00	9415.00	19500	20220831	-20.00	11600	20221013	34.48	16080	-2.99	20230425	12250	27.35	20230316	19500	-20.00	20220831	11600	34.48	20221013	0.67	N	077970	2500	575 억	140444	N	N	1569	N	N
112	20230712	100600	57	100.00	KOSPI	기계	N	N	N	N	N	15500	380	2	2.51	2144049020	136616	75.41	15200	16000	15150	19650	10590	15120	15693.98	0.61	0	8464	16006	15562	15236	14792	14466	15400	14630	575	4530	2500	10880	10	1	23008904	3566	-16.06	1.65	12	0.59	-965.00	9415.00	19500	20220831	-20.51	11600	20221013	33.62	16080	-3.61	20230425	12250	26.53	20230316	19500	-20.51	20220831	11600	33.62	20221013	0.67	N	077970	2500	575 억	140444	N	N	1569	N	N
113	20230712	090559	57	100.00	KOSPI	기계	N	N	N	N	N	15610	490	2	3.24	217655110	14139	7.81	15200	15670	15150	19650	10590	15120	15393.95	0.61	0	1637	16006	15562	15236	14792	14466	15400	14630	575	4530	2500	10880	10	1	23008904	3592	-16.18	1.66	12	0.06	-965.00	9415.00	19500	20220831	-19.95	11600	20221013	34.57	16080	-2.92	20230425	12250	27.43	20230316	19500	-19.95	20220831	11600	34.57	20221013	0.67	N	077970	2500	575 억	140444	N	N	1569	N	N
114	20230711	160550	57	100.00	KOSPI	기계	N	N	N	N	N	15120	-370	5	-2.39	2689283750	178378	46.65	15680	15680	14910	20100	10850	15490	15076.22	0.63	0	2598	16816	16152	15086	14422	13356	16485	14755	575	4625	2500	11150	10	1	23008904	3479	-15.67	1.61	12	0.78	-965.00	9415.00	19500	20220831	-22.46	11600	20221013	30.34	16080	-5.97	20230425	12250	23.43	20230316	19500	-22.46	20220831	11600	30.34	20221013	0.68	N	077970	2500	575 억	143862	N	N	1569	N	N
115	20230711	150551	57	100.00	KOSPI	기계	N	N	N	N	N	15060	-430	5	-2.78	2358345420	156355	40.89	15680	15680	14910	20100	10850	15490	15083.27	0.63	0	1590	16816	16152	15086	14422	13356	16485	14755	575	4625	2500	11150	10	1	23008904	3465	-15.61	1.60	12	0.68	-965.00	9415.00	19500	20220831	-22.77	11600	20221013	29.83	16080	-6.34	20230425	12250	22.94	20230316	19500	-22.77	20220831	11600	29.83	20221013	0.68	N	077970	2500	575 억	143862	N	N	0	N	N
116	20230711	140547	57	100.00	KOSPI	기계	N	N	N	N	N	15000	-490	5	-3.16	2183078470	144715	37.85	15680	15680	14910	20100	10850	15490	15085.36	0.63	0	1923	16816	16152	15086	14422	13356	16485	14755	575	4625	2500	11150	10	1	23008904	3451	-15.54	1.59	12	0.63	-965.00	9415.00	19500	20220831	-23.08	11600	20221013	29.31	16080	-6.72	20230425	12250	22.45	20230316	19500	-23.08	20220831	11600	29.31	20221013	0.68	N	077970	2500	575 억	143862	N	N	0	N	N
117	20230711	130540	57	100.00	KOSPI	기계	N	N	N	N	N	15020	-470	5	-3.03	1906668690	126330	33.04	15680	15680	14910	20100	10850	15490	15092.76	0.63	0	2379	16816	16152	15086	14422	13356	16485	14755	575	4625	2500	11150	10	1	23008904	3456	-15.56	1.60	12	0.55	-965.00	9415.00	19500	20220831	-22.97	11600	20221013	29.48	16080	-6.59	20230425	12250	22.61	20230316	19500	-22.97	20220831	11600	29.48	20221013	0.68	N	077970	2500	575 억	143862	N	N	0	N	N
118	20230711	120554	57	100.00	KOSPI	기계	N	N	N	N	N	15140	-350	5	-2.26	1714977700	113620	29.71	15680	15680	14910	20100	10850	15490	15093.98	0.63	0	1784	16816	16152	15086	14422	13356	16485	14755	575	4625	2500	11150	10	1	23008904	3484	-15.69	1.61	12	0.49	-965.00	9415.00	19500	20220831	-22.36	11600	20221013	30.52	16080	-5.85	20230425	12250	23.59	20230316	19500	-22.36	20220831	11600	30.52	20221013	0.68	N	077970	2500	575 억	143862	N	N	0	N	N
119	20230711	110555	57	100.00	KOSPI	기계	N	N	N	N	N	15090	-400	5	-2.58	1557769930	103247	27.00	15680	15680	14910	20100	10850	15490	15087.80	0.63	0	-1504	16816	16152	15086	14422	13356	16485	14755	575	4625	2500	11150	10	1	23008904	3472	-15.64	1.60	12	0.45	-965.00	9415.00	19500	20220831	-22.62	11600	20221013	30.09	16080	-6.16	20230425	12250	23.18	20230316	19500	-22.62	20220831	11600	30.09	20221013	0.68	N	077970	2500	575 억	143862	N	N	0	N	N
120	20230711	100555	57	100.00	KOSPI	기계	N	N	N	N	N	15050	-440	5	-2.84	1345066930	89126	23.31	15680	15680	14910	20100	10850	15490	15091.75	0.63	0	-6471	16816	16152	15086	14422	13356	16485	14755	575	4625	2500	11150	10	1	23008904	3463	-15.60	1.60	12	0.39	-965.00	9415.00	19500	20220831	-22.82	11600	20221013	29.74	16080	-6.41	20230425	12250	22.86	20230316	19500	-22.82	20220831	11600	29.74	20221013	0.68	N	077970	2500	575 억	143862	N	N	0	N	N
121	20230711	090554	57	100.00	KOSPI	기계	N	N	N	N	N	15150	-340	5	-2.19	348018700	22843	5.97	15680	15680	14910	20100	10850	15490	15235.24	0.63	0	-6317	16816	16152	15086	14422	13356	16485	14755	575	4625	2500	11150	10	1	23008904	3486	-15.70	1.61	12	0.10	-965.00	9415.00	19500	20220831	-22.31	11600	20221013	30.60	16080	-5.78	20230425	12250	23.67	20230316	19500	-22.31	20220831	11600	30.60	20221013	0.68	N	077970	2500	575 억	143862	N	N	0	N	N
122	20230710	160550	57	100.00	KOSPI	기계	N	N	N	N	N	15490	1160	2	8.09	5699477580	374133	586.29	14330	15750	14020	18620	10040	14330	15233.70	0.23	0	83891	14690	14510	14330	14150	13970	14420	14060	575	4290	2500	10310	10	1	23008904	3564	-16.05	1.65	12	1.63	-965.00	9415.00	19500	20220831	-20.56	11600	20221013	33.53	16080	-3.67	20230425	12250	26.45	20230316	19500	-20.56	20220831	11600	33.53	20221013	0.70	N	077970	2500	575 억	52874	N	N	124	N	N
123	20230710	150549	57	100.00	KOSPI	기계	N	N	N	N	N	15280	950	2	6.63	5483829600	360018	564.17	14330	15750	14020	18620	10040	14330	15232.16	0.23	0	83007	14690	14510	14330	14150	13970	14420	14060	575	4290	2500	10310	10	1	23008904	3516	-15.83	1.62	12	1.56	-965.00	9415.00	19500	20220831	-21.64	11600	20221013	31.72	16080	-4.98	20230425	12250	24.73	20230316	19500	-21.64	20220831	11600	31.72	20221013	0.70	N	077970	2500	575 억	52874	N	N	124	N	N
124	20230710	140544	57	100.00	KOSPI	기계	N	N	N	N	N	15590	1260	2	8.79	4614306700	303154	475.06	14330	15750	14020	18620	10040	14330	15221.08	0.23	0	69067	14690	14510	14330	14150	13970	14420	14060	575	4290	2500	10310	10	1	23008904	3587	-16.16	1.66	12	1.32	-965.00	9415.00	19500	20220831	-20.05	11600	20221013	34.40	16080	-3.05	20230425	12250	27.27	20230316	19500	-20.05	20220831	11600	34.40	20221013	0.70	N	077970	2500	575 억	52874	N	N	124	N	N
125	20230710	130539	57	100.00	KOSPI	기계	N	N	N	N	N	15580	1250	2	8.72	3586760390	237295	371.85	14330	15580	14020	18620	10040	14330	15115.28	0.23	0	52420	14690	14510	14330	14150	13970	14420	14060	575	4290	2500	10310	10	1	23008904	3585	-16.15	1.65	12	1.03	-965.00	9415.00	19500	20220831	-20.10	11600	20221013	34.31	16080	-3.11	20230425	12250	27.18	20230316	19500	-20.10	20220831	11600	34.31	20221013	0.70	N	077970	2500	575 억	52874	N	N	124	N	N
126	20230710	120550	57	100.00	KOSPI	기계	N	N	N	N	N	15450	1120	2	7.82	2691890020	179488	281.27	14330	15500	14020	18620	10040	14330	14997.70	0.23	0	38829	14690	14510	14330	14150	13970	14420	14060	575	4290	2500	10310	10	1	23008904	3555	-16.01	1.64	12	0.78	-965.00	9415.00	19500	20220831	-20.77	11600	20221013	33.19	16080	-3.92	20230425	12250	26.12	20230316	19500	-20.77	20220831	11600	33.19	20221013	0.70	N	077970	2500	575 억	52874	N	N	124	N	N
127	20230710	110550	57	100.00	KOSPI	기계	N	N	N	N	N	14990	660	2	4.61	1639040080	110407	173.01	14330	15060	14020	18620	10040	14330	14845.56	0.23	0	19908	14690	14510	14330	14150	13970	14420	14060	575	4290	2500	10310	10	1	23008904	3449	-15.53	1.59	12	0.48	-965.00	9415.00	19500	20220831	-23.13	11600	20221013	29.22	16080	-6.78	20230425	12250	22.37	20230316	19500	-23.13	20220831	11600	29.22	20221013	0.70	N	077970	2500	575 억	52874	N	N	124	N	N
128	20230710	100550	57	100.00	KOSPI	기계	N	N	N	N	N	14750	420	2	2.93	778191480	52829	82.79	14330	14930	14020	18620	10040	14330	14730.58	0.23	0	384	14690	14510	14330	14150	13970	14420	14060	575	4290	2500	10310	10	1	23008904	3394	-15.28	1.57	12	0.23	-965.00	9415.00	19500	20220831	-24.36	11600	20221013	27.16	16080	-8.27	20230425	12250	20.41	20230316	19500	-24.36	20220831	11600	27.16	20221013	0.70	N	077970	2500	575 억	52874	N	N	124	N	N
129	20230710	090545	57	100.00	KOSPI	기계	N	N	N	N	N	14300	-30	5	-0.21	7415830	518	0.81	14330	14330	14300	18620	10040	14330	14315.55	0.23	0	-10	14690	14510	14330	14150	13970	14420	14060	575	4290	2500	10310	10	1	23008904	3290	-14.82	1.52	12	0.00	-965.00	9415.00	19500	20220831	-26.67	11600	20221013	23.28	16080	-11.07	20230425	12250	16.73	20230316	19500	-26.67	20220831	11600	23.28	20221013	0.70	N	077970	2500	575 억	52874	N	N	124	N	N
130	20230707	160542	57	100.00	KOSPI	기계	N	N	N	N	N	14330	-70	5	-0.49	906441310	63370	87.83	14410	14510	14150	18720	10080	14400	14303.91	0.16	0	16975	14946	14672	14456	14182	13966	14565	14075	575	4320	2500	10360	10	1	23008904	3297	-14.85	1.52	12	0.28	-965.00	9415.00	19500	20220831	-26.51	11600	20221013	23.53	16080	-10.88	20230425	12250	16.98	20230316	19500	-26.51	20220831	11600	23.53	20221013	0.72	N	077970	2500	575 억	37278	N	N	124	N	N
131	20230707	150544	57	100.00	KOSPI	기계	N	N	N	N	N	14350	-50	5	-0.35	869414170	60784	84.25	14410	14510	14150	18720	10080	14400	14303.34	0.16	0	15185	14946	14672	14456	14182	13966	14565	14075	575	4320	2500	10360	10	1	23008904	3302	-14.87	1.52	12	0.26	-965.00	9415.00	19500	20220831	-26.41	11600	20221013	23.71	16080	-10.76	20230425	12250	17.14	20230316	19500	-26.41	20220831	11600	23.71	20221013	0.72	N	077970	2500	575 억	37278	N	N	4	N	N
132	20230707	140553	57	100.00	KOSPI	기계	N	N	N	N	N	14390	-10	5	-0.07	814052860	56934	78.91	14410	14510	14150	18720	10080	14400	14298.18	0.16	0	15782	14946	14672	14456	14182	13966	14565	14075	575	4320	2500	10360	10	1	23008904	3311	-14.91	1.53	12	0.25	-965.00	9415.00	19500	20220831	-26.21	11600	20221013	24.05	16080	-10.51	20230425	12250	17.47	20230316	19500	-26.21	20220831	11600	24.05	20221013	0.72	N	077970	2500	575 억	37278	N	N	4	N	N
133	20230707	130549	57	100.00	KOSPI	기계	N	N	N	N	N	14390	-10	5	-0.07	708780460	49624	68.78	14410	14510	14150	18720	10080	14400	14283.02	0.16	0	14824	14946	14672	14456	14182	13966	14565	14075	575	4320	2500	10360	10	1	23008904	3311	-14.91	1.53	12	0.22	-965.00	9415.00	19500	20220831	-26.21	11600	20221013	24.05	16080	-10.51	20230425	12250	17.47	20230316	19500	-26.21	20220831	11600	24.05	20221013	0.72	N	077970	2500	575 억	37278	N	N	4	N	N
134	20230707	120549	57	100.00	KOSPI	기계	N	N	N	N	N	14240	-160	5	-1.11	591280100	41412	57.40	14410	14510	14150	18720	10080	14400	14277.99	0.16	0	9171	14946	14672	14456	14182	13966	14565	14075	575	4320	2500	10360	10	1	23008904	3276	-14.76	1.51	12	0.18	-965.00	9415.00	19500	20220831	-26.97	11600	20221013	22.76	16080	-11.44	20230425	12250	16.24	20230316	19500	-26.97	20220831	11600	22.76	20221013	0.72	N	077970	2500	575 억	37278	N	N	4	N	N
135	20230707	110550	57	100.00	KOSPI	기계	N	N	N	N	N	14220	-180	5	-1.25	337802660	23543	32.63	14410	14510	14210	18720	10080	14400	14348.33	0.16	0	-3692	14946	14672	14456	14182	13966	14565	14075	575	4320	2500	10360	10	1	23008904	3272	-14.74	1.51	12	0.10	-965.00	9415.00	19500	20220831	-27.08	11600	20221013	22.59	16080	-11.57	20230425	12250	16.08	20230316	19500	-27.08	20220831	11600	22.59	20221013	0.72	N	077970	2500	575 억	37278	N	N	4	N	N
136	20230707	100544	57	100.00	KOSPI	기계	N	N	N	N	N	14270	-130	5	-0.90	221776860	15416	21.37	14410	14510	14210	18720	10080	14400	14386.15	0.16	0	-3301	14946	14672	14456	14182	13966	14565	14075	575	4320	2500	10360	10	1	23008904	3283	-14.79	1.52	12	0.07	-965.00	9415.00	19500	20220831	-26.82	11600	20221013	23.02	16080	-11.26	20230425	12250	16.49	20230316	19500	-26.82	20220831	11600	23.02	20221013	0.72	N	077970	2500	575 억	37278	N	N	4	N	N
137	20230707	090543	57	100.00	KOSPI	기계	N	N	N	N	N	14330	-70	5	-0.49	19428310	1356	1.88	14410	14410	14210	18720	10080	14400	14327.66	0.16	0	-60	14946	14672	14456	14182	13966	14565	14075	575	4320	2500	10360	10	1	23008904	3297	-14.85	1.52	12	0.01	-965.00	9415.00	19500	20220831	-26.51	11600	20221013	23.53	16080	-10.88	20230425	12250	16.98	20230316	19500	-26.51	20220831	11600	23.53	20221013	0.72	N	077970	2500	575 억	37278	N	N	4	N	N
138	20230706	160545	57	100.00	KOSPI	기계	N	N	N	N	N	14400	-120	5	-0.83	1039761660	71713	64.27	14520	14730	14240	18870	10170	14520	14499.00	0.20	0	-6574	14946	14732	14426	14212	13906	14840	14320	575	4350	2500	10450	10	1	23008904	3313	-14.92	1.53	12	0.31	-965.00	9415.00	19500	20220831	-26.15	11600	20221013	24.14	16080	-10.45	20230425	12250	17.55	20230316	19500	-26.15	20220831	11600	24.14	20221013	0.75	N	077970	2500	575 억	45814	N	N	4	N	N
139	20230706	150545	57	100.00	KOSPI	기계	N	N	N	N	N	14290	-230	5	-1.58	970042550	66843	59.91	14520	14730	14290	18870	10170	14520	14512.25	0.20	0	-6950	14946	14732	14426	14212	13906	14840	14320	575	4350	2500	10450	10	1	23008904	3288	-14.81	1.52	12	0.29	-965.00	9415.00	19500	20220831	-26.72	11600	20221013	23.19	16080	-11.13	20230425	12250	16.65	20230316	19500	-26.72	20220831	11600	23.19	20221013	0.75	N	077970	2500	575 억	45814	N	N	0	N	N
140	20230706	140545	57	100.00	KOSPI	기계	N	N	N	N	N	14450	-70	5	-0.48	825993500	56847	50.95	14520	14730	14350	18870	10170	14520	14530.12	0.20	0	-7653	14946	14732	14426	14212	13906	14840	14320	575	4350	2500	10450	10	1	23008904	3325	-14.97	1.53	12	0.25	-965.00	9415.00	19500	20220831	-25.90	11600	20221013	24.57	16080	-10.14	20230425	12250	17.96	20230316	19500	-25.90	20220831	11600	24.57	20221013	0.75	N	077970	2500	575 억	45814	N	N	0	N	N
141	20230706	130545	57	100.00	KOSPI	기계	N	N	N	N	N	14450	-70	5	-0.48	714566220	49098	44.00	14520	14730	14360	18870	10170	14520	14553.88	0.20	0	-6374	14946	14732	14426	14212	13906	14840	14320	575	4350	2500	10450	10	1	23008904	3325	-14.97	1.53	12	0.21	-965.00	9415.00	19500	20220831	-25.90	11600	20221013	24.57	16080	-10.14	20230425	12250	17.96	20230316	19500	-25.90	20220831	11600	24.57	20221013	0.75	N	077970	2500	575 억	45814	N	N	0	N	N
142	20230706	120542	57	100.00	KOSPI	기계	N	N	N	N	N	14650	130	2	0.90	571782780	39263	35.19	14520	14730	14360	18870	10170	14520	14562.89	0.20	0	-3257	14946	14732	14426	14212	13906	14840	14320	575	4350	2500	10450	10	1	23008904	3371	-15.18	1.56	12	0.17	-965.00	9415.00	19500	20220831	-24.87	11600	20221013	26.29	16080	-8.89	20230425	12250	19.59	20230316	19500	-24.87	20220831	11600	26.29	20221013	0.75	N	077970	2500	575 억	45814	N	N	0	N	N
143	20230706	110548	57	100.00	KOSPI	기계	N	N	N	N	N	14480	-40	5	-0.28	444800860	30531	27.36	14520	14730	14360	18870	10170	14520	14568.83	0.20	0	-4555	14946	14732	14426	14212	13906	14840	14320	575	4350	2500	10450	10	1	23008904	3332	-15.01	1.54	12	0.13	-965.00	9415.00	19500	20220831	-25.74	11600	20221013	24.83	16080	-9.95	20230425	12250	18.20	20230316	19500	-25.74	20220831	11600	24.83	20221013	0.75	N	077970	2500	575 억	45814	N	N	0	N	N
144	20230706	100544	57	100.00	KOSPI	기계	N	N	N	N	N	14550	30	2	0.21	354437460	24321	21.80	14520	14730	14360	18870	10170	14520	14573.31	0.20	0	-2857	14946	14732	14426	14212	13906	14840	14320	575	4350	2500	10450	10	1	23008904	3348	-15.08	1.55	12	0.11	-965.00	9415.00	19500	20220831	-25.38	11600	20221013	25.43	16080	-9.51	20230425	12250	18.78	20230316	19500	-25.38	20220831	11600	25.43	20221013	0.75	N	077970	2500	575 억	45814	N	N	0	N	N
145	20230706	090545	57	100.00	KOSPI	기계	N	N	N	N	N	14450	-70	5	-0.48	35702590	2463	2.21	14520	14550	14450	18870	10170	14520	14495.57	0.20	0	-1266	14946	14732	14426	14212	13906	14840	14320	575	4350	2500	10450	10	1	23008904	3325	-14.97	1.53	12	0.01	-965.00	9415.00	19500	20220831	-25.90	11600	20221013	24.57	16080	-10.14	20230425	12250	17.96	20230316	19500	-25.90	20220831	11600	24.57	20221013	0.75	N	077970	2500	575 억	45814	N	N	0	N	N
146	20230705	160541	57	100.00	KOSPI	기계	N	N	N	N	N	14520	70	2	0.48	1602901290	111373	170.46	14500	14640	14120	18780	10120	14450	14391.94	0.17	0	-17589	14936	14692	14346	14102	13756	14520	13930	575	4330	2500	10400	10	1	23008904	3341	-15.05	1.54	12	0.48	-965.00	9415.00	19500	20220831	-25.54	11600	20221013	25.17	16080	-9.70	20230425	12250	18.53	20230316	19500	-25.54	20220831	11600	25.17	20221013	0.72	N	077970	2500	575 억	38854	N	N	0	N	N
147	20230705	150540	57	100.00	KOSPI	기계	N	N	N	N	N	14450	0	3	0.00	1515517730	105343	161.23	14500	14640	14120	18780	10120	14450	14386.51	0.17	0	-18286	14936	14692	14346	14102	13756	14520	13930	575	4330	2500	10400	10	1	23008904	3325	-14.97	1.53	12	0.46	-965.00	9415.00	19500	20220831	-25.90	11600	20221013	24.57	16080	-10.14	20230425	12250	17.96	20230316	19500	-25.90	20220831	11600	24.57	20221013	0.72	N	077970	2500	575 억	38854	N	N	0	N	N
148	20230705	140534	57	100.00	KOSPI	기계	N	N	N	N	N	14350	-100	5	-0.69	1268129790	88267	135.09	14500	14620	14120	18780	10120	14450	14366.98	0.17	0	-16867	14936	14692	14346	14102	13756	14520	13930	575	4330	2500	10400	10	1	23008904	3302	-14.87	1.52	12	0.38	-965.00	9415.00	19500	20220831	-26.41	11600	20221013	23.71	16080	-10.76	20230425	12250	17.14	20230316	19500	-26.41	20220831	11600	23.71	20221013	0.72	N	077970	2500	575 억	38854	N	N	0	N	N
149	20230705	130536	57	100.00	KOSPI	기계	N	N	N	N	N	14450	0	3	0.00	826870580	57770	88.42	14500	14590	14120	18780	10120	14450	14313.15	0.17	0	-20424	14936	14692	14346	14102	13756	14520	13930	575	4330	2500	10400	10	1	23008904	3325	-14.97	1.53	12	0.25	-965.00	9415.00	19500	20220831	-25.90	11600	20221013	24.57	16080	-10.14	20230425	12250	17.96	20230316	19500	-25.90	20220831	11600	24.57	20221013	0.72	N	077970	2500	575 억	38854	N	N	0	N	N
150	20230705	120534	57	100.00	KOSPI	기계	N	N	N	N	N	14130	-320	5	-2.21	677393750	47286	72.37	14500	14590	14120	18780	10120	14450	14325.46	0.17	0	-22176	14936	14692	14346	14102	13756	14520	13930	575	4330	2500	10400	10	1	23008904	3251	-14.64	1.50	12	0.21	-965.00	9415.00	19500	20220831	-27.54	11600	20221013	21.81	16080	-12.13	20230425	12250	15.35	20230316	19500	-27.54	20220831	11600	21.81	20221013	0.72	N	077970	2500	575 억	38854	N	N	0	N	N
151	20230705	110540	57	100.00	KOSPI	기계	N	N	N	N	N	14190	-260	5	-1.80	559966040	38984	59.67	14500	14590	14190	18780	10120	14450	14364.00	0.17	0	-17973	14936	14692	14346	14102	13756	14520	13930	575	4330	2500	10400	10	1	23008904	3265	-14.70	1.51	12	0.17	-965.00	9415.00	19500	20220831	-27.23	11600	20221013	22.33	16080	-11.75	20230425	12250	15.84	20230316	19500	-27.23	20220831	11600	22.33	20221013	0.72	N	077970	2500	575 억	38854	N	N	0	N	N
152	20230705	100537	57	100.00	KOSPI	기계	N	N	N	N	N	14300	-150	5	-1.04	375777860	26067	39.90	14500	14590	14280	18780	10120	14450	14415.85	0.17	0	-10499	14936	14692	14346	14102	13756	14520	13930	575	4330	2500	10400	10	1	23008904	3290	-14.82	1.52	12	0.11	-965.00	9415.00	19500	20220831	-26.67	11600	20221013	23.28	16080	-11.07	20230425	12250	16.73	20230316	19500	-26.67	20220831	11600	23.28	20221013	0.72	N	077970	2500	575 억	38854	N	N	0	N	N
153	20230705	090535	57	100.00	KOSPI	기계	N	N	N	N	N	14440	-10	5	-0.07	12523890	866	1.33	14500	14500	14400	18780	10120	14450	14461.77	0.17	0	-515	14936	14692	14346	14102	13756	14520	13930	575	4330	2500	10400	10	1	23008904	3322	-14.96	1.53	12	0.00	-965.00	9415.00	19500	20220831	-25.95	11600	20221013	24.48	16080	-10.20	20230425	12250	17.88	20230316	19500	-25.95	20220831	11600	24.48	20221013	0.72	N	077970	2500	575 억	38854	N	N	0	N	N
154	20230704	160533	57	100.00	KOSPI	기계	N	N	N	N	N	14450	110	2	0.77	932850310	65148	253.36	14590	14590	14000	18640	10040	14340	14318.86	0.10	0	15319	14633	14486	14353	14206	14073	14560	14280	575	4300	2500	10320	10	1	23008904	3325	-14.97	1.53	12	0.28	-965.00	9415.00	19500	20220831	-25.90	11600	20221013	24.57	16080	-10.14	20230425	12250	17.96	20230316	19500	-25.90	20220831	11600	24.57	20221013	0.73	N	077970	2500	575 억	22741	N	N	0	N	N
155	20230704	150527	57	100.00	KOSPI	기계	N	N	N	N	N	14440	100	2	0.70	888074550	62046	241.29	14590	14590	14000	18640	10040	14340	14313.16	0.10	0	14791	14633	14486	14353	14206	14073	14560	14280	575	4300	2500	10320	10	1	23008904	3322	-14.96	1.53	12	0.27	-965.00	9415.00	19500	20220831	-25.95	11600	20221013	24.48	16080	-10.20	20230425	12250	17.88	20230316	19500	-25.95	20220831	11600	24.48	20221013	0.73	N	077970	2500	575 억	22741	N	N	0	N	N
156	20230704	140533	57	100.00	KOSPI	기계	N	N	N	N	N	14380	40	2	0.28	800415110	55972	217.67	14590	14590	14000	18640	10040	14340	14300.28	0.10	0	12596	14633	14486	14353	14206	14073	14560	14280	575	4300	2500	10320	10	1	23008904	3309	-14.90	1.53	12	0.24	-965.00	9415.00	19500	20220831	-26.26	11600	20221013	23.97	16080	-10.57	20230425	12250	17.39	20230316	19500	-26.26	20220831	11600	23.97	20221013	0.73	N	077970	2500	575 억	22741	N	N	0	N	N
157	20230704	130525	57	100.00	KOSPI	기계	N	N	N	N	N	14350	10	2	0.07	731471050	51190	199.07	14590	14590	14000	18640	10040	14340	14289.33	0.10	0	10488	14633	14486	14353	14206	14073	14560	14280	575	4300	2500	10320	10	1	23008904	3302	-14.87	1.52	12	0.22	-965.00	9415.00	19500	20220831	-26.41	11600	20221013	23.71	16080	-10.76	20230425	12250	17.14	20230316	19500	-26.41	20220831	11600	23.71	20221013	0.73	N	077970	2500	575 억	22741	N	N	0	N	N
158	20230704	120530	57	100.00	KOSPI	기계	N	N	N	N	N	14410	70	2	0.49	631392840	44267	172.15	14590	14590	14000	18640	10040	14340	14263.29	0.10	0	8389	14633	14486	14353	14206	14073	14560	14280	575	4300	2500	10320	10	1	23008904	3316	-14.93	1.53	12	0.19	-965.00	9415.00	19500	20220831	-26.10	11600	20221013	24.22	16080	-10.39	20230425	12250	17.63	20230316	19500	-26.10	20220831	11600	24.22	20221013	0.73	N	077970	2500	575 억	22741	N	N	0	N	N
159	20230704	110526	57	100.00	KOSPI	기계	N	N	N	N	N	14370	30	2	0.21	478765230	33677	130.97	14590	14590	14000	18640	10040	14340	14216.39	0.10	0	1886	14633	14486	14353	14206	14073	14560	14280	575	4300	2500	10320	10	1	23008904	3306	-14.89	1.53	12	0.15	-965.00	9415.00	19500	20220831	-26.31	11600	20221013	23.88	16080	-10.63	20230425	12250	17.31	20230316	19500	-26.31	20220831	11600	23.88	20221013	0.73	N	077970	2500	575 억	22741	N	N	0	N	N
160	20230704	100524	57	100.00	KOSPI	기계	N	N	N	N	N	14120	-220	5	-1.53	321789230	22720	88.36	14590	14590	14000	18640	10040	14340	14163.26	0.10	0	-1163	14633	14486	14353	14206	14073	14560	14280	575	4300	2500	10320	10	1	23008904	3249	-14.63	1.50	12	0.10	-965.00	9415.00	19500	20220831	-27.59	11600	20221013	21.72	16080	-12.19	20230425	12250	15.27	20230316	19500	-27.59	20220831	11600	21.72	20221013	0.73	N	077970	2500	575 억	22741	N	N	0	N	N
161	20230704	090523	57	100.00	KOSPI	기계	N	N	N	N	N	14240	-100	5	-0.70	20857320	1450	5.64	14590	14590	14230	18640	10040	14340	14384.36	0.10	0	-193	14633	14486	14353	14206	14073	14560	14280	575	4300	2500	10320	10	1	23008904	3276	-14.76	1.51	12	0.01	-965.00	9415.00	19500	20220831	-26.97	11600	20221013	22.76	16080	-11.44	20230425	12250	16.24	20230316	19500	-26.97	20220831	11600	22.76	20221013	0.73	N	077970	2500	575 억	22741	N	N	0	N	N
162	20230703	160516	57	100.00	KOSPI	기계	N	N	N	N	N	14340	120	2	0.84	368175280	25708	33.93	14250	14500	14220	18480	9960	14220	14321.42	0.11	0	-2900	15253	14736	14383	13866	13513	14995	14125	575	4260	2500	10230	10	1	23008904	3299	-14.86	1.52	12	0.11	-965.00	9415.00	19500	20220831	-26.46	11600	20221013	23.62	16080	-10.82	20230425	12250	17.06	20230316	19500	-26.46	20220831	11600	23.62	20221013	0.73	N	077970	2500	575 억	25678	N	N	0	N	N
163	20230703	150522	57	100.00	KOSPI	기계	N	N	N	N	N	14270	50	2	0.35	321477330	22444	29.62	14250	14500	14220	18480	9960	14220	14323.53	0.11	0	-2670	15253	14736	14383	13866	13513	14995	14125	575	4260	2500	10230	10	1	23008904	3283	-14.79	1.52	12	0.10	-965.00	9415.00	19500	20220831	-26.82	11600	20221013	23.02	16080	-11.26	20230425	12250	16.49	20230316	19500	-26.82	20220831	11600	23.02	20221013	0.73	N	077970	2500	575 억	25678	N	N	0	N	N
164	20230703	140523	57	100.00	KOSPI	기계	N	N	N	N	N	14250	30	2	0.21	269220670	18787	24.79	14250	14500	14220	18480	9960	14220	14330.16	0.11	0	-1632	15253	14736	14383	13866	13513	14995	14125	575	4260	2500	10230	10	1	23008904	3279	-14.77	1.51	12	0.08	-965.00	9415.00	19500	20220831	-26.92	11600	20221013	22.84	16080	-11.38	20230425	12250	16.33	20230316	19500	-26.92	20220831	11600	22.84	20221013	0.73	N	077970	2500	575 억	25678	N	N	0	N	N
165	20230703	130519	57	100.00	KOSPI	기계	N	N	N	N	N	14340	120	2	0.84	220097320	15346	20.25	14250	14500	14220	18480	9960	14220	14342.33	0.11	0	-1413	15253	14736	14383	13866	13513	14995	14125	575	4260	2500	10230	10	1	23008904	3299	-14.86	1.52	12	0.07	-965.00	9415.00	19500	20220831	-26.46	11600	20221013	23.62	16080	-10.82	20230425	12250	17.06	20230316	19500	-26.46	20220831	11600	23.62	20221013	0.73	N	077970	2500	575 억	25678	N	N	0	N	N
166	20230703	120525	57	100.00	KOSPI	기계	N	N	N	N	N	14330	110	2	0.77	179396360	12508	16.51	14250	14500	14220	18480	9960	14220	14342.53	0.11	0	-661	15253	14736	14383	13866	13513	14995	14125	575	4260	2500	10230	10	1	23008904	3297	-14.85	1.52	12	0.05	-965.00	9415.00	19500	20220831	-26.51	11600	20221013	23.53	16080	-10.88	20230425	12250	16.98	20230316	19500	-26.51	20220831	11600	23.53	20221013	0.73	N	077970	2500	575 억	25678	N	N	0	N	N
167	20230703	110519	57	100.00	KOSPI	기계	N	N	N	N	N	14330	110	2	0.77	164804940	11489	15.16	14250	14500	14220	18480	9960	14220	14344.59	0.11	0	-377	15253	14736	14383	13866	13513	14995	14125	575	4260	2500	10230	10	1	23008904	3297	-14.85	1.52	12	0.05	-965.00	9415.00	19500	20220831	-26.51	11600	20221013	23.53	16080	-10.88	20230425	12250	16.98	20230316	19500	-26.51	20220831	11600	23.53	20221013	0.73	N	077970	2500	575 억	25678	N	N	0	N	N
168	20230703	100512	57	100.00	KOSPI	기계	N	N	N	N	N	14320	100	2	0.70	114624380	7973	10.52	14250	14500	14230	18480	9960	14220	14376.57	0.11	0	-428	15253	14736	14383	13866	13513	14995	14125	575	4260	2500	10230	10	1	23008904	3295	-14.84	1.52	12	0.03	-965.00	9415.00	19500	20220831	-26.56	11600	20221013	23.45	16080	-10.95	20230425	12250	16.90	20230316	19500	-26.56	20220831	11600	23.45	20221013	0.73	N	077970	2500	575 억	25678	N	N	0	N	N
169	20230703	090516	57	100.00	KOSPI	기계	N	N	N	N	N	14490	270	2	1.90	35240970	2448	3.23	14250	14500	14250	18480	9960	14220	14395.82	0.11	0	-610	15253	14736	14383	13866	13513	14995	14125	575	4260	2500	10230	10	1	23008904	3334	-15.02	1.54	12	0.01	-965.00	9415.00	19500	20220831	-25.69	11600	20221013	24.91	16080	-9.89	20230425	12250	18.29	20230316	19500	-25.69	20220831	11600	24.91	20221013	0.73	N	077970	2500	575 억	25678	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History