KissMeData/210540/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	160933	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15440	50	2	0.32	1070761950	68720	82.89	15420	15870	15370	20000	10780	15390	15581.85	6.44	0	-1689	15776	15582	15246	15052	14716	15680	15150	55	4610	500	10770	10	1	11041708	1705	9.55	0.71	12	0.62	1617.00	21776.00	17800	20230725	-13.26	8840	20220930	74.66	17800	-13.26	20230725	10440	47.89	20230327	17800	-13.26	20230725	8840	74.66	20220930	3.34	N	210540	500	55 억		711592	N	N	2	N	00	N
3	20230731	150934	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15380	-10	5	-0.06	999883400	64132	77.36	15420	15870	15380	20000	10780	15390	15591.02	6.44	0	-2613	15776	15582	15246	15052	14716	15680	15150	55	4610	500	10770	10	1	11041708	1698	9.51	0.71	12	0.58	1617.00	21776.00	17800	20230725	-13.60	8840	20220930	73.98	17800	-13.60	20230725	10440	47.32	20230327	17800	-13.60	20230725	8840	73.98	20220930	3.34	N	210540	500	55 억		711592	N	N	5	N	00	N
4	20230731	140939	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15510	120	2	0.78	874889050	56053	67.61	15420	15870	15410	20000	10780	15390	15608.25	6.44	0	-2880	15776	15582	15246	15052	14716	15680	15150	55	4610	500	10770	10	1	11041708	1713	9.59	0.71	12	0.51	1617.00	21776.00	17800	20230725	-12.87	8840	20220930	75.45	17800	-12.87	20230725	10440	48.56	20230327	17800	-12.87	20230725	8840	75.45	20220930	3.34	N	210540	500	55 억		711592	N	N	5	N	00	N
5	20230731	130938	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15580	190	2	1.23	800148380	51246	61.81	15420	15870	15410	20000	10780	15390	15613.87	6.44	0	-1843	15776	15582	15246	15052	14716	15680	15150	55	4610	500	10770	10	1	11041708	1720	9.64	0.72	12	0.46	1617.00	21776.00	17800	20230725	-12.47	8840	20220930	76.24	17800	-12.47	20230725	10440	49.23	20230327	17800	-12.47	20230725	8840	76.24	20220930	3.34	N	210540	500	55 억		711592	N	N	5	N	00	N
6	20230731	120947	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15550	160	2	1.04	710317750	45476	54.85	15420	15870	15410	20000	10780	15390	15619.62	6.44	0	-1494	15776	15582	15246	15052	14716	15680	15150	55	4610	500	10770	10	1	11041708	1717	9.62	0.71	12	0.41	1617.00	21776.00	17800	20230725	-12.64	8840	20220930	75.90	17800	-12.64	20230725	10440	48.95	20230327	17800	-12.64	20230725	8840	75.90	20220930	3.34	N	210540	500	55 억		711592	N	N	5	N	00	N
7	20230731	110949	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15560	170	2	1.10	585755580	37476	45.20	15420	15870	15410	20000	10780	15390	15630.15	6.44	0	2037	15776	15582	15246	15052	14716	15680	15150	55	4610	500	10770	10	1	11041708	1718	9.62	0.71	12	0.34	1617.00	21776.00	17800	20230725	-12.58	8840	20220930	76.02	17800	-12.58	20230725	10440	49.04	20230327	17800	-12.58	20230725	8840	76.02	20220930	3.34	N	210540	500	55 억		711592	N	N	5	N	00	N
8	20230731	100946	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15590	200	2	1.30	320159600	20454	24.67	15420	15870	15410	20000	10780	15390	15652.66	6.44	0	1042	15776	15582	15246	15052	14716	15680	15150	55	4610	500	10770	10	1	11041708	1721	9.64	0.72	12	0.19	1617.00	21776.00	17800	20230725	-12.42	8840	20220930	76.36	17800	-12.42	20230725	10440	49.33	20230327	17800	-12.42	20230725	8840	76.36	20220930	3.34	N	210540	500	55 억		711592	N	N	5	N	00	N
9	20230731	090935	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15480	90	2	0.58	20998060	1360	1.64	15420	15480	15410	20000	10780	15390	15439.75	6.44	0	-26	15776	15582	15246	15052	14716	15680	15150	55	4610	500	10770	10	1	11041708	1709	9.57	0.71	12	0.01	1617.00	21776.00	17800	20230725	-13.03	8840	20220930	75.11	17800	-13.03	20230725	10440	48.28	20230327	17800	-13.03	20230725	8840	75.11	20220930	3.34	N	210540	500	55 억		711592	N	N	5	N	00	N
10	20230728	160938	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15390	380	2	2.53	1245340000	81706	22.15	15020	15440	14910	19510	10510	15010	15241.67	6.19	0	27889	17743	16376	15513	14146	13283	15945	13715	55	4500	500	10500	10	1	11041708	1699	9.52	0.71	12	0.74	1617.00	21776.00	17800	20230725	-13.54	8840	20220930	74.10	17800	-13.54	20230725	10440	47.41	20230327	17800	-13.54	20230725	8840	74.10	20220930	3.41	N	210540	500	55 억		683284	N	N	5	N	00	N
11	20230728	150936	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15340	330	2	2.20	1192146210	78250	21.21	15020	15440	14910	19510	10510	15010	15235.10	6.19	0	27402	17743	16376	15513	14146	13283	15945	13715	55	4500	500	10500	10	1	11041708	1694	9.49	0.70	12	0.71	1617.00	21776.00	17800	20230725	-13.82	8840	20220930	73.53	17800	-13.82	20230725	10440	46.93	20230327	17800	-13.82	20230725	8840	73.53	20220930	3.41	N	210540	500	55 억		683284	N	N	0	N	00	N
12	20230728	140934	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15250	240	2	1.60	1090952740	71644	19.42	15020	15440	14910	19510	10510	15010	15227.41	6.19	0	26422	17743	16376	15513	14146	13283	15945	13715	55	4500	500	10500	10	1	11041708	1684	9.43	0.70	12	0.65	1617.00	21776.00	17800	20230725	-14.33	8840	20220930	72.51	17800	-14.33	20230725	10440	46.07	20230327	17800	-14.33	20230725	8840	72.51	20220930	3.41	N	210540	500	55 억		683284	N	N	0	N	00	N
13	20230728	130937	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15270	260	2	1.73	973596560	63918	17.33	15020	15440	14910	19510	10510	15010	15231.96	6.19	0	26198	17743	16376	15513	14146	13283	15945	13715	55	4500	500	10500	10	1	11041708	1686	9.44	0.70	12	0.58	1617.00	21776.00	17800	20230725	-14.21	8840	20220930	72.74	17800	-14.21	20230725	10440	46.26	20230327	17800	-14.21	20230725	8840	72.74	20220930	3.41	N	210540	500	55 억		683284	N	N	0	N	00	N
14	20230728	120934	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15200	190	2	1.27	871584750	57233	15.51	15020	15440	14910	19510	10510	15010	15228.71	6.19	0	25129	17743	16376	15513	14146	13283	15945	13715	55	4500	500	10500	10	1	11041708	1678	9.40	0.70	12	0.52	1617.00	21776.00	17800	20230725	-14.61	8840	20220930	71.95	17800	-14.61	20230725	10440	45.59	20230327	17800	-14.61	20230725	8840	71.95	20220930	3.41	N	210540	500	55 억		683284	N	N	0	N	00	N
15	20230728	110942	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15290	280	2	1.87	802151760	52675	14.28	15020	15440	14910	19510	10510	15010	15228.32	6.19	0	24642	17743	16376	15513	14146	13283	15945	13715	55	4500	500	10500	10	1	11041708	1688	9.46	0.70	12	0.48	1617.00	21776.00	17800	20230725	-14.10	8840	20220930	72.96	17800	-14.10	20230725	10440	46.46	20230327	17800	-14.10	20230725	8840	72.96	20220930	3.41	N	210540	500	55 억		683284	N	N	0	N	00	N
16	20230728	100931	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15190	180	2	1.20	366659650	24220	6.56	15020	15310	14910	19510	10510	15010	15138.71	6.19	0	5496	17743	16376	15513	14146	13283	15945	13715	55	4500	500	10500	10	1	11041708	1677	9.39	0.70	12	0.22	1617.00	21776.00	17800	20230725	-14.66	8840	20220930	71.83	17800	-14.66	20230725	10440	45.50	20230327	17800	-14.66	20230725	8840	71.83	20220930	3.41	N	210540	500	55 억		683284	N	N	0	N	00	N
17	20230728	090940	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15220	210	2	1.40	90448480	6010	1.63	15020	15250	14910	19510	10510	15010	15049.66	6.19	0	-335	17743	16376	15513	14146	13283	15945	13715	55	4500	500	10500	10	1	11041708	1681	9.41	0.70	12	0.05	1617.00	21776.00	17800	20230725	-14.49	8840	20220930	72.17	17800	-14.49	20230725	10440	45.79	20230327	17800	-14.49	20230725	8840	72.17	20220930	3.41	N	210540	500	55 억		683284	N	N	0	N	00	N
18	20230727	160932	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15010	-1040	5	-6.48	5679031530	367826	146.77	16270	16880	14650	20850	11240	16050	15439.46	6.19	-23473	-5400	17756	16902	16416	15562	15076	16660	15320	55	4805	500	11230	10	1	11041708	1657	9.28	0.69	12	3.33	1617.00	21776.00	17800	20230725	-15.67	8840	20220930	69.80	17800	-15.67	20230725	10440	43.77	20230327	17800	-15.67	20230725	8840	69.80	20220930	2.78	N	210540	500	55 억		683794	N	N	0	N	00	N
19	20230727	150933	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15090	-960	5	-5.98	5551755450	359360	143.40	16270	16880	14650	20850	11240	16050	15448.96	6.19	-23473	-4475	17756	16902	16416	15562	15076	16660	15320	55	4805	500	11230	10	1	11041708	1666	9.33	0.69	12	3.25	1617.00	21776.00	17800	20230725	-15.22	8840	20220930	70.70	17800	-15.22	20230725	10440	44.54	20230327	17800	-15.22	20230725	8840	70.70	20220930	2.78	N	210540	500	55 억		683794	N	N	0	N	00	N
20	20230727	140928	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15050	-1000	5	-6.23	5067823940	327339	130.62	16270	16880	14650	20850	11240	16050	15481.83	6.19	-23473	9766	17756	16902	16416	15562	15076	16660	15320	55	4805	500	11230	10	1	11041708	1662	9.31	0.69	12	2.96	1617.00	21776.00	17800	20230725	-15.45	8840	20220930	70.25	17800	-15.45	20230725	10440	44.16	20230327	17800	-15.45	20230725	8840	70.25	20220930	2.78	N	210540	500	55 억		683794	N	N	0	N	00	N
21	20230727	130927	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15020	-1030	5	-6.42	4793515520	309099	123.34	16270	16880	14650	20850	11240	16050	15507.97	6.19	-23473	8977	17756	16902	16416	15562	15076	16660	15320	55	4805	500	11230	10	1	11041708	1658	9.29	0.69	12	2.80	1617.00	21776.00	17800	20230725	-15.62	8840	20220930	69.91	17800	-15.62	20230725	10440	43.87	20230327	17800	-15.62	20230725	8840	69.91	20220930	2.78	N	210540	500	55 억		683794	N	N	0	N	00	N
22	20230727	120930	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14910	-1140	5	-7.10	4044549310	258665	103.22	16270	16880	14890	20850	11240	16050	15636.20	6.19	-23473	17895	17756	16902	16416	15562	15076	16660	15320	55	4805	500	11230	10	1	11041708	1646	9.22	0.68	12	2.34	1617.00	21776.00	17800	20230725	-16.24	8840	20220930	68.67	17800	-16.24	20230725	10440	42.82	20230327	17800	-16.24	20230725	8840	68.67	20220930	2.78	N	210540	500	55 억		683794	N	N	0	N	00	N
23	20230727	110932	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15380	-670	5	-4.17	3081778420	195224	77.90	16270	16880	15300	20850	11240	16050	15785.82	6.19	-23473	38707	17756	16902	16416	15562	15076	16660	15320	55	4805	500	11230	10	1	11041708	1698	9.51	0.71	12	1.77	1617.00	21776.00	17800	20230725	-13.60	8840	20220930	73.98	17800	-13.60	20230725	10440	47.32	20230327	17800	-13.60	20230725	8840	73.98	20220930	2.78	N	210540	500	55 억		683794	N	N	0	N	00	N
24	20230727	100930	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15600	-450	5	-2.80	2214916790	139252	55.57	16270	16880	15300	20850	11240	16050	15905.78	6.19	-23473	27682	17756	16902	16416	15562	15076	16660	15320	55	4805	500	11230	10	1	11041708	1723	9.65	0.72	12	1.26	1617.00	21776.00	17800	20230725	-12.36	8840	20220930	76.47	17800	-12.36	20230725	10440	49.43	20230327	17800	-12.36	20230725	8840	76.47	20220930	2.78	N	210540	500	55 억		683794	N	N	0	N	00	N
25	20230727	090927	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16410	360	2	2.24	410283270	24820	9.90	16270	16880	16240	20850	11240	16050	16530.95	6.19	-23473	-1963	17756	16902	16416	15562	15076	16660	15320	55	4805	500	11230	10	1	11041708	1812	10.15	0.75	12	0.22	1617.00	21776.00	17800	20230725	-7.81	8840	20220930	85.63	17800	-7.81	20230725	10440	57.18	20230327	17800	-7.81	20230725	8840	85.63	20220930	2.78	N	210540	500	55 억		683794	N	N	0	N	00	N
26	20230726	160926	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16050	-1210	5	-7.01	4095384050	248660	52.84	17260	17270	15930	22400	12090	17260	16469.90	6.41	0	-25528	18753	18006	17053	16306	15353	18380	16680	55	5155	500	12080	10	1	11041708	1772	9.93	0.74	12	2.25	1617.00	21776.00	17800	20230725	-9.83	8840	20220930	81.56	17800	-9.83	20230725	10440	53.74	20230327	17800	-9.83	20230725	8840	81.56	20220930	2.65	N	210540	500	55 억		707267	N	N	5	N	00	N
27	20230726	150931	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16120	-1140	5	-6.60	3950043030	239603	50.92	17260	17270	15930	22400	12090	17260	16485.78	6.41	0	-27204	18753	18006	17053	16306	15353	18380	16680	55	5155	500	12080	10	1	11041708	1780	9.97	0.74	12	2.17	1617.00	21776.00	17800	20230725	-9.44	8840	20220930	82.35	17800	-9.44	20230725	10440	54.41	20230327	17800	-9.44	20230725	8840	82.35	20220930	2.65	N	210540	500	55 억		707267	N	N	5	N	00	N
28	20230726	140924	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16180	-1080	5	-6.26	3457843350	209109	44.44	17260	17270	16010	22400	12090	17260	16536.08	6.41	0	-29075	18753	18006	17053	16306	15353	18380	16680	55	5155	500	12080	10	1	11041708	1787	10.01	0.74	12	1.89	1617.00	21776.00	17800	20230725	-9.10	8840	20220930	83.03	17800	-9.10	20230725	10440	54.98	20230327	17800	-9.10	20230725	8840	83.03	20220930	2.65	N	210540	500	55 억		707267	N	N	5	N	00	N
29	20230726	130922	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16240	-1020	5	-5.91	2862534870	172563	36.67	17260	17270	16230	22400	12090	17260	16588.35	6.41	0	-24919	18753	18006	17053	16306	15353	18380	16680	55	5155	500	12080	10	1	11041708	1793	10.04	0.75	12	1.56	1617.00	21776.00	17800	20230725	-8.76	8840	20220930	83.71	17800	-8.76	20230725	10440	55.56	20230327	17800	-8.76	20230725	8840	83.71	20220930	2.65	N	210540	500	55 억		707267	N	N	5	N	00	N
30	20230726	120925	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16300	-960	5	-5.56	2490499810	149723	31.82	17260	17270	16260	22400	12090	17260	16634.05	6.41	0	-25397	18753	18006	17053	16306	15353	18380	16680	55	5155	500	12080	10	1	11041708	1800	10.08	0.75	12	1.36	1617.00	21776.00	17800	20230725	-8.43	8840	20220930	84.39	17800	-8.43	20230725	10440	56.13	20230327	17800	-8.43	20230725	8840	84.39	20220930	2.65	N	210540	500	55 억		707267	N	N	5	N	00	N
31	20230726	110919	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16630	-630	5	-3.65	2054652610	123187	26.18	17260	17270	16260	22400	12090	17260	16679.14	6.41	0	-30479	18753	18006	17053	16306	15353	18380	16680	55	5155	500	12080	10	1	11041708	1836	10.28	0.76	12	1.12	1617.00	21776.00	17800	20230725	-6.57	8840	20220930	88.12	17800	-6.57	20230725	10440	59.29	20230327	17800	-6.57	20230725	8840	88.12	20220930	2.65	N	210540	500	55 억		707267	N	N	5	N	00	N
32	20230726	100928	55	40.00	KOSPI		기계	N	N	N	Y	40	N	17260	0	3	0.00	1675595500	100471	21.35	17260	17270	16260	22400	12090	17260	16677.40	6.41	0	-25190	18753	18006	17053	16306	15353	18380	16680	55	5155	500	12080	10	1	11041708	1906	10.67	0.79	12	0.91	1617.00	21776.00	17800	20230725	-3.03	8840	20220930	95.25	17800	-3.03	20230725	10440	65.33	20230327	17800	-3.03	20230725	8840	95.25	20220930	2.65	N	210540	500	55 억		707267	N	N	5	N	00	N
33	20230726	090922	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16550	-710	5	-4.11	371390760	22052	4.69	17260	17270	16370	22400	12090	17260	16841.59	6.41	0	-8269	18753	18006	17053	16306	15353	18380	16680	55	5155	500	12080	10	1	11041708	1827	10.24	0.76	12	0.20	1617.00	21776.00	17800	20230725	-7.02	8840	20220930	87.22	17800	-7.02	20230725	10440	58.52	20230327	17800	-7.02	20230725	8840	87.22	20220930	2.65	N	210540	500	55 억		707267	N	N	5	N	00	N
34	20230725	160918	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	17260	1030	2	6.35	8097481990	468539	228.07	16230	17800	16100	21050	11370	16230	17282.89	6.24	0	21446	17290	16760	15980	15450	14670	17025	15715	55	4840	500	11360	10	1	11041708	1906	10.67	0.79	12	4.24	1617.00	21776.00	17800	20230725	-3.03	8840	20220930	95.25	17800	-3.03	20230725	10440	65.33	20230327	17800	-3.03	20230725	8840	95.25	20220930	2.65	N	210540	500	55 억		688475	N	N	5	N	00	N
35	20230725	150909	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	17180	950	2	5.85	7864237240	454960	221.46	16230	17800	16100	21050	11370	16230	17286.00	6.24	0	20368	17290	16760	15980	15450	14670	17025	15715	55	4840	500	11360	10	1	11041708	1897	10.62	0.79	12	4.12	1617.00	21776.00	17800	20230725	-3.48	8840	20220930	94.34	17800	-3.48	20230725	10440	64.56	20230327	17800	-3.48	20230725	8840	94.34	20220930	2.65	N	210540	500	55 억		688475	N	N	0	N	00	N
36	20230725	140906	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	17150	920	2	5.67	7315134730	423017	205.91	16230	17800	16100	21050	11370	16230	17293.25	6.24	0	23098	17290	16760	15980	15450	14670	17025	15715	55	4840	500	11360	10	1	11041708	1894	10.61	0.79	12	3.83	1617.00	21776.00	17800	20230725	-3.65	8840	20220930	94.00	17800	-3.65	20230725	10440	64.27	20230327	17800	-3.65	20230725	8840	94.00	20220930	2.65	N	210540	500	55 억		688475	N	N	0	N	00	N
37	20230725	130917	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	17430	1200	2	7.39	6728741850	389043	189.37	16230	17800	16100	21050	11370	16230	17296.15	6.24	0	22467	17290	16760	15980	15450	14670	17025	15715	55	4840	500	11360	10	1	11041708	1925	10.78	0.80	12	3.52	1617.00	21776.00	17800	20230725	-2.08	8840	20220930	97.17	17800	-2.08	20230725	10440	66.95	20230327	17800	-2.08	20230725	8840	97.17	20220930	2.65	N	210540	500	55 억		688475	N	N	0	N	00	N
38	20230725	120917	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	17530	1300	2	8.01	6378353470	369000	179.61	16230	17800	16100	21050	11370	16230	17286.05	6.24	0	21297	17290	16760	15980	15450	14670	17025	15715	55	4840	500	11360	10	1	11041708	1936	10.84	0.81	12	3.34	1617.00	21776.00	17800	20230725	-1.52	8840	20220930	98.30	17800	-1.52	20230725	10440	67.91	20230327	17800	-1.52	20230725	8840	98.30	20220930	2.65	N	210540	500	55 억		688475	N	N	0	N	00	N
39	20230725	110915	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	17730	1500	2	9.24	5099455510	296474	144.31	16230	17740	16100	21050	11370	16230	17200.97	6.24	0	14163	17290	16760	15980	15450	14670	17025	15715	55	4840	500	11360	10	1	11041708	1958	10.96	0.81	12	2.69	1617.00	21776.00	17740	20230712	-0.06	8840	20220930	100.57	17740	0.00	20230712	10440	69.83	20230327	17740	-0.06	20230712	8840	100.57	20220930	2.65	N	210540	500	55 억		688475	N	N	0	N	00	N
40	20230725	100914	55	40.00	KOSPI		기계	N	N	N	Y	40	N	17190	960	2	5.91	2460748600	145374	70.76	16230	17290	16100	21050	11370	16230	16927.93	6.24	0	10239	17290	16760	15980	15450	14670	17025	15715	55	4840	500	11360	10	1	11041708	1898	10.63	0.79	12	1.32	1617.00	21776.00	17740	20230712	-3.10	8840	20220930	94.46	17740	-3.10	20230712	10440	64.66	20230327	17740	-3.10	20230712	8840	94.46	20220930	2.65	N	210540	500	55 억		688475	N	N	0	N	00	N
41	20230725	090914	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16260	30	2	0.18	230982830	14230	6.93	16230	16420	16100	21050	11370	16230	16232.13	6.24	0	-209	17290	16760	15980	15450	14670	17025	15715	55	4840	500	11360	10	1	11041708	1795	10.06	0.75	12	0.13	1617.00	21776.00	17740	20230712	-8.34	8840	20220930	83.94	17740	-8.34	20230712	10440	55.75	20230327	17740	-8.34	20230712	8840	83.94	20220930	2.65	N	210540	500	55 억		688475	N	N	0	N	00	N
42	20230724	160915	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16230	680	2	4.37	3288567500	204176	200.03	15610	16510	15200	20200	10890	15550	16106.17	6.22	0	-5119	16270	15910	15680	15320	15090	15795	15205	55	4655	500	10880	10	1	11041708	1792	10.04	0.75	12	1.85	1617.00	21776.00	17740	20230712	-8.51	8840	20220930	83.60	17740	-8.51	20230712	10440	55.46	20230327	17740	-8.51	20230712	8840	83.60	20220930	2.86	N	210540	500	55 억		686392	N	N	0	N	00	N
43	20230724	150912	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16250	700	2	4.50	3182404430	197644	193.63	15610	16510	15200	20200	10890	15550	16101.70	6.22	0	-5402	16270	15910	15680	15320	15090	15795	15205	55	4655	500	10880	10	1	11041708	1794	10.05	0.75	12	1.79	1617.00	21776.00	17740	20230712	-8.40	8840	20220930	83.82	17740	-8.40	20230712	10440	55.65	20230327	17740	-8.40	20230712	8840	83.82	20220930	2.86	N	210540	500	55 억		686392	N	N	0	N	00	N
44	20230724	140909	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16240	690	2	4.44	2956503080	183770	180.04	15610	16510	15200	20200	10890	15550	16088.06	6.22	0	-5109	16270	15910	15680	15320	15090	15795	15205	55	4655	500	10880	10	1	11041708	1793	10.04	0.75	12	1.66	1617.00	21776.00	17740	20230712	-8.46	8840	20220930	83.71	17740	-8.46	20230712	10440	55.56	20230327	17740	-8.46	20230712	8840	83.71	20220930	2.86	N	210540	500	55 억		686392	N	N	0	N	00	N
45	20230724	130910	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16320	770	2	4.95	2373794900	147977	144.97	15610	16500	15200	20200	10890	15550	16041.65	6.22	0	-4546	16270	15910	15680	15320	15090	15795	15205	55	4655	500	10880	10	1	11041708	1802	10.09	0.75	12	1.34	1617.00	21776.00	17740	20230712	-8.00	8840	20220930	84.62	17740	-8.00	20230712	10440	56.32	20230327	17740	-8.00	20230712	8840	84.62	20220930	2.86	N	210540	500	55 억		686392	N	N	0	N	00	N
46	20230724	120911	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16280	730	2	4.69	2062370450	128774	126.16	15610	16500	15200	20200	10890	15550	16015.43	6.22	0	-8845	16270	15910	15680	15320	15090	15795	15205	55	4655	500	10880	10	1	11041708	1798	10.07	0.75	12	1.17	1617.00	21776.00	17740	20230712	-8.23	8840	20220930	84.16	17740	-8.23	20230712	10440	55.94	20230327	17740	-8.23	20230712	8840	84.16	20220930	2.86	N	210540	500	55 억		686392	N	N	0	N	00	N
47	20230724	110915	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16170	620	2	3.99	1375977420	86801	85.04	15610	16190	15200	20200	10890	15550	15852.09	6.22	0	-3495	16270	15910	15680	15320	15090	15795	15205	55	4655	500	10880	10	1	11041708	1785	10.00	0.74	12	0.79	1617.00	21776.00	17740	20230712	-8.85	8840	20220930	82.92	17740	-8.85	20230712	10440	54.89	20230327	17740	-8.85	20230712	8840	82.92	20220930	2.86	N	210540	500	55 억		686392	N	N	0	N	00	N
48	20230724	100906	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15920	370	2	2.38	700281440	44821	43.91	15610	15930	15200	20200	10890	15550	15623.96	6.22	0	3092	16270	15910	15680	15320	15090	15795	15205	55	4655	500	10880	10	1	11041708	1758	9.85	0.73	12	0.41	1617.00	21776.00	17740	20230712	-10.26	8840	20220930	80.09	17740	-10.26	20230712	10440	52.49	20230327	17740	-10.26	20230712	8840	80.09	20220930	2.86	N	210540	500	55 억		686392	N	N	0	N	00	N
49	20230724	090911	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15250	-300	5	-1.93	110833120	7175	7.03	15610	15650	15210	20200	10890	15550	15447.12	6.22	0	-572	16270	15910	15680	15320	15090	15795	15205	55	4655	500	10880	10	1	11041708	1684	9.43	0.70	12	0.06	1617.00	21776.00	17740	20230712	-14.04	8840	20220930	72.51	17740	-14.04	20230712	10440	46.07	20230327	17740	-14.04	20230712	8840	72.51	20220930	2.86	N	210540	500	55 억		686392	N	N	0	N	00	N
50	20230721	160902	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15550	-160	5	-1.02	1596959840	101610	79.58	15630	16040	15450	20400	11000	15710	15716.59	6.16	0	7415	16423	16066	15793	15436	15163	15930	15300	55	4700	500	10990	10	1	11041708	1717	9.62	0.71	12	0.92	1617.00	21776.00	17740	20230712	-12.34	8840	20220930	75.90	17740	-12.34	20230712	10440	48.95	20230327	17740	-12.34	20230712	8840	75.90	20220930	2.92	N	210540	500	55 억		679655	N	N	5	N	00	N
51	20230721	150904	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15590	-120	5	-0.76	1466921530	93258	73.04	15630	16040	15450	20400	11000	15710	15729.77	6.16	0	3981	16423	16066	15793	15436	15163	15930	15300	55	4700	500	10990	10	1	11041708	1721	9.64	0.72	12	0.84	1617.00	21776.00	17740	20230712	-12.12	8840	20220930	76.36	17740	-12.12	20230712	10440	49.33	20230327	17740	-12.12	20230712	8840	76.36	20220930	2.92	N	210540	500	55 억		679655	N	N	5	N	00	N
52	20230721	140901	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15780	70	2	0.45	1239065130	78679	61.62	15630	16040	15450	20400	11000	15710	15748.50	6.16	0	5950	16423	16066	15793	15436	15163	15930	15300	55	4700	500	10990	10	1	11041708	1742	9.76	0.72	12	0.71	1617.00	21776.00	17740	20230712	-11.05	8840	20220930	78.51	17740	-11.05	20230712	10440	51.15	20230327	17740	-11.05	20230712	8840	78.51	20220930	2.92	N	210540	500	55 억		679655	N	N	5	N	00	N
53	20230721	130904	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15680	-30	5	-0.19	1044736950	66249	51.88	15630	16040	15450	20400	11000	15710	15770.11	6.16	0	1701	16423	16066	15793	15436	15163	15930	15300	55	4700	500	10990	10	1	11041708	1731	9.70	0.72	12	0.60	1617.00	21776.00	17740	20230712	-11.61	8840	20220930	77.38	17740	-11.61	20230712	10440	50.19	20230327	17740	-11.61	20230712	8840	77.38	20220930	2.92	N	210540	500	55 억		679655	N	N	5	N	00	N
54	20230721	120916	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15800	90	2	0.57	799616680	50646	39.66	15630	16040	15450	20400	11000	15710	15788.78	6.16	0	-5323	16423	16066	15793	15436	15163	15930	15300	55	4700	500	10990	10	1	11041708	1745	9.77	0.73	12	0.46	1617.00	21776.00	17740	20230712	-10.94	8840	20220930	78.73	17740	-10.94	20230712	10440	51.34	20230327	17740	-10.94	20230712	8840	78.73	20220930	2.92	N	210540	500	55 억		679655	N	N	5	N	00	N
55	20230721	110911	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15860	150	2	0.95	684260220	43369	33.97	15630	16040	15450	20400	11000	15710	15778.07	6.16	0	-4608	16423	16066	15793	15436	15163	15930	15300	55	4700	500	10990	10	1	11041708	1751	9.81	0.73	12	0.39	1617.00	21776.00	17740	20230712	-10.60	8840	20220930	79.41	17740	-10.60	20230712	10440	51.92	20230327	17740	-10.60	20230712	8840	79.41	20220930	2.92	N	210540	500	55 억		679655	N	N	5	N	00	N
56	20230721	100909	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15750	40	2	0.25	609425590	38634	30.26	15630	16040	15450	20400	11000	15710	15774.80	6.16	0	-6017	16423	16066	15793	15436	15163	15930	15300	55	4700	500	10990	10	1	11041708	1739	9.74	0.72	12	0.35	1617.00	21776.00	17740	20230712	-11.22	8840	20220930	78.17	17740	-11.22	20230712	10440	50.86	20230327	17740	-11.22	20230712	8840	78.17	20220930	2.92	N	210540	500	55 억		679655	N	N	5	N	00	N
57	20230721	090908	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15630	-80	5	-0.51	139785580	8986	7.04	15630	15660	15450	20400	11000	15710	15550.97	6.16	0	-682	16423	16066	15793	15436	15163	15930	15300	55	4700	500	10990	10	1	11041708	1726	9.67	0.72	12	0.08	1617.00	21776.00	17740	20230712	-11.89	8840	20220930	76.81	17740	-11.89	20230712	10440	49.71	20230327	17740	-11.89	20230712	8840	76.81	20220930	2.92	N	210540	500	55 억		679655	N	N	5	N	00	N
58	20230720	160900	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15710	-480	5	-2.96	2005782010	127267	61.43	16110	16150	15520	21000	11340	16190	15760.43	5.90	0	28160	17170	16680	16200	15710	15230	16925	15955	55	4830	500	11330	10	1	11041708	1735	9.72	0.72	12	1.15	1617.00	21776.00	17740	20230712	-11.44	8840	20220930	77.71	17740	-11.44	20230712	10440	50.48	20230327	17740	-11.44	20230712	8840	77.71	20220930	2.55	N	210540	500	55 억		651330	N	N	5	N	00	N
59	20230720	150900	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15780	-410	5	-2.53	1936435240	122860	59.30	16110	16150	15520	21000	11340	16190	15761.32	5.90	0	27721	17170	16680	16200	15710	15230	16925	15955	55	4830	500	11330	10	1	11041708	1742	9.76	0.72	12	1.11	1617.00	21776.00	17740	20230712	-11.05	8840	20220930	78.51	17740	-11.05	20230712	10440	51.15	20230327	17740	-11.05	20230712	8840	78.51	20220930	2.55	N	210540	500	55 억		651330	N	N	4	N	00	N
60	20230720	140858	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15670	-520	5	-3.21	1395151510	88213	42.58	16110	16150	15650	21000	11340	16190	15815.71	5.90	0	11662	17170	16680	16200	15710	15230	16925	15955	55	4830	500	11330	10	1	11041708	1730	9.69	0.72	12	0.80	1617.00	21776.00	17740	20230712	-11.67	8840	20220930	77.26	17740	-11.67	20230712	10440	50.10	20230327	17740	-11.67	20230712	8840	77.26	20220930	2.55	N	210540	500	55 억		651330	N	N	4	N	00	N
61	20230720	130900	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15840	-350	5	-2.16	721101370	45315	21.87	16110	16150	15800	21000	11340	16190	15913.08	5.90	0	-2918	17170	16680	16200	15710	15230	16925	15955	55	4830	500	11330	10	1	11041708	1749	9.80	0.73	12	0.41	1617.00	21776.00	17740	20230712	-10.71	8840	20220930	79.19	17740	-10.71	20230712	10440	51.72	20230327	17740	-10.71	20230712	8840	79.19	20220930	2.55	N	210540	500	55 억		651330	N	N	4	N	00	N
62	20230720	120907	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16020	-170	5	-1.05	497924480	31262	15.09	16110	16150	15800	21000	11340	16190	15927.47	5.90	0	-1114	17170	16680	16200	15710	15230	16925	15955	55	4830	500	11330	10	1	11041708	1769	9.91	0.74	12	0.28	1617.00	21776.00	17740	20230712	-9.70	8840	20220930	81.22	17740	-9.70	20230712	10440	53.45	20230327	17740	-9.70	20230712	8840	81.22	20220930	2.55	N	210540	500	55 억		651330	N	N	4	N	00	N
63	20230720	110904	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15890	-300	5	-1.85	447683220	28127	13.58	16110	16150	15800	21000	11340	16190	15916.49	5.90	0	-1555	17170	16680	16200	15710	15230	16925	15955	55	4830	500	11330	10	1	11041708	1755	9.83	0.73	12	0.25	1617.00	21776.00	17740	20230712	-10.43	8840	20220930	79.75	17740	-10.43	20230712	10440	52.20	20230327	17740	-10.43	20230712	8840	79.75	20220930	2.55	N	210540	500	55 억		651330	N	N	4	N	00	N
64	20230720	100854	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15820	-370	5	-2.29	316632610	19896	9.60	16110	16150	15800	21000	11340	16190	15914.39	5.90	0	-2743	17170	16680	16200	15710	15230	16925	15955	55	4830	500	11330	10	1	11041708	1747	9.78	0.73	12	0.18	1617.00	21776.00	17740	20230712	-10.82	8840	20220930	78.96	17740	-10.82	20230712	10440	51.53	20230327	17740	-10.82	20230712	8840	78.96	20220930	2.55	N	210540	500	55 억		651330	N	N	4	N	00	N
65	20230720	090855	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15990	-200	5	-1.24	72822060	4551	2.20	16110	16150	15860	21000	11340	16190	16001.33	5.90	0	-3079	17170	16680	16200	15710	15230	16925	15955	55	4830	500	11330	10	1	11041708	1766	9.89	0.73	12	0.04	1617.00	21776.00	17740	20230712	-9.86	8840	20220930	80.88	17740	-9.86	20230712	10440	53.16	20230327	17740	-9.86	20230712	8840	80.88	20220930	2.55	N	210540	500	55 억		651330	N	N	4	N	00	N
66	20230719	160911	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16190	530	2	3.38	3361001980	206581	79.66	15800	16690	15720	20350	10970	15660	16269.67	5.81	0	4710	16933	16296	15963	15326	14993	16130	15160	55	4690	500	10960	10	1	11041708	1788	10.01	0.74	12	1.87	1617.00	21776.00	17740	20230712	-8.74	8840	20220930	83.14	17740	-8.74	20230712	10440	55.08	20230327	17740	-8.74	20230712	8840	83.14	20220930	2.64	N	210540	500	55 억		641319	N	N	4	N	00	N
67	20230719	150911	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16140	480	2	3.07	3226504100	198257	76.45	15800	16690	15720	20350	10970	15660	16274.35	5.81	0	6292	16933	16296	15963	15326	14993	16130	15160	55	4690	500	10960	10	1	11041708	1782	9.98	0.74	12	1.80	1617.00	21776.00	17740	20230712	-9.02	8840	20220930	82.58	17740	-9.02	20230712	10440	54.60	20230327	17740	-9.02	20230712	8840	82.58	20220930	2.64	N	210540	500	55 억		641319	N	N	13	N	00	N
68	20230719	140913	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16280	620	2	3.96	3044177800	186983	72.11	15800	16690	15720	20350	10970	15660	16280.51	5.81	0	8802	16933	16296	15963	15326	14993	16130	15160	55	4690	500	10960	10	1	11041708	1798	10.07	0.75	12	1.69	1617.00	21776.00	17740	20230712	-8.23	8840	20220930	84.16	17740	-8.23	20230712	10440	55.94	20230327	17740	-8.23	20230712	8840	84.16	20220930	2.64	N	210540	500	55 억		641319	N	N	13	N	00	N
69	20230719	130902	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16250	590	2	3.77	2770266630	170043	65.57	15800	16690	15720	20350	10970	15660	16291.57	5.81	0	6492	16933	16296	15963	15326	14993	16130	15160	55	4690	500	10960	10	1	11041708	1794	10.05	0.75	12	1.54	1617.00	21776.00	17740	20230712	-8.40	8840	20220930	83.82	17740	-8.40	20230712	10440	55.65	20230327	17740	-8.40	20230712	8840	83.82	20220930	2.64	N	210540	500	55 억		641319	N	N	13	N	00	N
70	20230719	120916	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16270	610	2	3.90	2633218170	161666	62.34	15800	16690	15720	20350	10970	15660	16288.01	5.81	0	11780	16933	16296	15963	15326	14993	16130	15160	55	4690	500	10960	10	1	11041708	1796	10.06	0.75	12	1.46	1617.00	21776.00	17740	20230712	-8.29	8840	20220930	84.05	17740	-8.29	20230712	10440	55.84	20230327	17740	-8.29	20230712	8840	84.05	20220930	2.64	N	210540	500	55 억		641319	N	N	13	N	00	N
71	20230719	110914	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16340	680	2	4.34	2313287710	141966	54.75	15800	16690	15720	20350	10970	15660	16294.66	5.81	0	5064	16933	16296	15963	15326	14993	16130	15160	55	4690	500	10960	10	1	11041708	1804	10.11	0.75	12	1.29	1617.00	21776.00	17740	20230712	-7.89	8840	20220930	84.84	17740	-7.89	20230712	10440	56.51	20230327	17740	-7.89	20230712	8840	84.84	20220930	2.64	N	210540	500	55 억		641319	N	N	13	N	00	N
72	20230719	100907	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16510	850	2	5.43	1502454090	92952	35.85	15800	16530	15720	20350	10970	15660	16163.76	5.81	0	16601	16933	16296	15963	15326	14993	16130	15160	55	4690	500	10960	10	1	11041708	1823	10.21	0.76	12	0.84	1617.00	21776.00	17740	20230712	-6.93	8840	20220930	86.76	17740	-6.93	20230712	10440	58.14	20230327	17740	-6.93	20230712	8840	86.76	20220930	2.64	N	210540	500	55 억		641319	N	N	13	N	00	N
73	20230719	090906	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15750	90	2	0.57	193724000	12177	4.70	15800	16050	15720	20350	10970	15660	15909.01	5.81	0	1031	16933	16296	15963	15326	14993	16130	15160	55	4690	500	10960	10	1	11041708	1739	9.74	0.72	12	0.11	1617.00	21776.00	17740	20230712	-11.22	8840	20220930	78.17	17740	-11.22	20230712	10440	50.86	20230327	17740	-11.22	20230712	8840	78.17	20220930	2.64	N	210540	500	55 억		641319	N	N	13	N	00	N
74	20230718	160905	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15660	-840	5	-5.09	4091853550	258158	134.55	16530	16600	15630	21450	11550	16500	15850.48	5.58	0	18518	17740	17120	16680	16060	15620	16900	15840	55	4950	500	11550	10	1	11041708	1729	9.68	0.72	12	2.34	1617.00	21776.00	17740	20230712	-11.72	8840	20220930	77.15	17740	-11.72	20230712	10440	50.00	20230327	17740	-11.72	20230712	8840	77.15	20220930	2.65	N	210540	500	55 억		615749	N	N	13	N	00	N
75	20230718	150903	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15770	-730	5	-4.42	3414016710	214908	112.01	16530	16600	15690	21450	11550	16500	15885.95	5.58	0	-4973	17740	17120	16680	16060	15620	16900	15840	55	4950	500	11550	10	1	11041708	1741	9.75	0.72	12	1.95	1617.00	21776.00	17740	20230712	-11.10	8840	20220930	78.39	17740	-11.10	20230712	10440	51.05	20230327	17740	-11.10	20230712	8840	78.39	20220930	2.65	N	210540	500	55 억		615749	N	N	43	N	00	N
76	20230718	140900	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16010	-490	5	-2.97	3065186590	192929	100.55	16530	16600	15690	21450	11550	16500	15887.64	5.58	0	-7610	17740	17120	16680	16060	15620	16900	15840	55	4950	500	11550	10	1	11041708	1768	9.90	0.74	12	1.75	1617.00	21776.00	17740	20230712	-9.75	8840	20220930	81.11	17740	-9.75	20230712	10440	53.35	20230327	17740	-9.75	20230712	8840	81.11	20220930	2.65	N	210540	500	55 억		615749	N	N	43	N	00	N
77	20230718	130901	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15740	-760	5	-4.61	2629435350	165509	86.26	16530	16600	15690	21450	11550	16500	15886.96	5.58	0	-10664	17740	17120	16680	16060	15620	16900	15840	55	4950	500	11550	10	1	11041708	1738	9.73	0.72	12	1.50	1617.00	21776.00	17740	20230712	-11.27	8840	20220930	78.05	17740	-11.27	20230712	10440	50.77	20230327	17740	-11.27	20230712	8840	78.05	20220930	2.65	N	210540	500	55 억		615749	N	N	43	N	00	N
78	20230718	120909	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15730	-770	5	-4.67	2422563510	152362	79.41	16530	16600	15690	21450	11550	16500	15900.05	5.58	0	-12252	17740	17120	16680	16060	15620	16900	15840	55	4950	500	11550	10	1	11041708	1737	9.73	0.72	12	1.38	1617.00	21776.00	17740	20230712	-11.33	8840	20220930	77.94	17740	-11.33	20230712	10440	50.67	20230327	17740	-11.33	20230712	8840	77.94	20220930	2.65	N	210540	500	55 억		615749	N	N	43	N	00	N
79	20230718	110908	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15810	-690	5	-4.18	1841110510	115543	60.22	16530	16600	15690	21450	11550	16500	15934.42	5.58	0	1898	17740	17120	16680	16060	15620	16900	15840	55	4950	500	11550	10	1	11041708	1746	9.78	0.73	12	1.05	1617.00	21776.00	17740	20230712	-10.88	8840	20220930	78.85	17740	-10.88	20230712	10440	51.44	20230327	17740	-10.88	20230712	8840	78.85	20220930	2.65	N	210540	500	55 억		615749	N	N	43	N	00	N
80	20230718	100901	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15880	-620	5	-3.76	1283904710	80263	41.83	16530	16600	15800	21450	11550	16500	15996.22	5.58	0	4461	17740	17120	16680	16060	15620	16900	15840	55	4950	500	11550	10	1	11041708	1753	9.82	0.73	12	0.73	1617.00	21776.00	17740	20230712	-10.48	8840	20220930	79.64	17740	-10.48	20230712	10440	52.11	20230327	17740	-10.48	20230712	8840	79.64	20220930	2.65	N	210540	500	55 억		615749	N	N	43	N	00	N
81	20230718	090858	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16210	-290	5	-1.76	95126490	5808	3.03	16530	16600	16200	21450	11550	16500	16378.53	5.58	0	-1273	17740	17120	16680	16060	15620	16900	15840	55	4950	500	11550	10	1	11041708	1790	10.02	0.74	12	0.05	1617.00	21776.00	17740	20230712	-8.62	8840	20220930	83.37	17740	-8.62	20230712	10440	55.27	20230327	17740	-8.62	20230712	8840	83.37	20220930	2.65	N	210540	500	55 억		615749	N	N	43	N	00	N
82	20230717	160900	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16500	-340	5	-2.02	3173816780	191268	135.62	16920	17300	16240	21850	11790	16840	16593.57	5.45	0	16058	17466	17152	16776	16462	16086	16965	16275	55	5030	500	11780	10	1	11041708	1822	10.20	0.76	12	1.73	1617.00	21776.00	17740	20230712	-6.99	8840	20220930	86.65	17740	-6.99	20230712	10440	58.05	20230327	17740	-6.99	20230712	8840	86.65	20220930	3.12	N	210540	500	55 억		601991	N	N	43	N	00	N
83	20230717	150857	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16480	-360	5	-2.14	2987240520	179960	127.60	16920	17300	16240	21850	11790	16840	16599.47	5.45	0	18810	17466	17152	16776	16462	16086	16965	16275	55	5030	500	11780	10	1	11041708	1820	10.19	0.76	12	1.63	1617.00	21776.00	17740	20230712	-7.10	8840	20220930	86.43	17740	-7.10	20230712	10440	57.85	20230327	17740	-7.10	20230712	8840	86.43	20220930	3.12	N	210540	500	55 억		601991	N	N	253	N	00	N
84	20230717	140900	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16520	-320	5	-1.90	2474752130	148966	105.62	16920	17300	16240	21850	11790	16840	16612.87	5.45	0	23986	17466	17152	16776	16462	16086	16965	16275	55	5030	500	11780	10	1	11041708	1824	10.22	0.76	12	1.35	1617.00	21776.00	17740	20230712	-6.88	8840	20220930	86.88	17740	-6.88	20230712	10440	58.24	20230327	17740	-6.88	20230712	8840	86.88	20220930	3.12	N	210540	500	55 억		601991	N	N	253	N	00	N
85	20230717	130850	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16340	-500	5	-2.97	2092656990	125683	89.11	16920	17300	16240	21850	11790	16840	16650.28	5.45	0	17337	17466	17152	16776	16462	16086	16965	16275	55	5030	500	11780	10	1	11041708	1804	10.11	0.75	12	1.14	1617.00	21776.00	17740	20230712	-7.89	8840	20220930	84.84	17740	-7.89	20230712	10440	56.51	20230327	17740	-7.89	20230712	8840	84.84	20220930	3.12	N	210540	500	55 억		601991	N	N	253	N	00	N
86	20230717	120902	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16430	-410	5	-2.43	1616265850	96467	68.40	16920	17300	16300	21850	11790	16840	16754.60	5.45	0	4349	17466	17152	16776	16462	16086	16965	16275	55	5030	500	11780	10	1	11041708	1814	10.16	0.75	12	0.87	1617.00	21776.00	17740	20230712	-7.38	8840	20220930	85.86	17740	-7.38	20230712	10440	57.38	20230327	17740	-7.38	20230712	8840	85.86	20220930	3.12	N	210540	500	55 억		601991	N	N	253	N	00	N
87	20230717	110853	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16450	-390	5	-2.32	1249704270	74106	52.54	16920	17300	16440	21850	11790	16840	16863.74	5.45	0	-1077	17466	17152	16776	16462	16086	16965	16275	55	5030	500	11780	10	1	11041708	1816	10.17	0.76	12	0.67	1617.00	21776.00	17740	20230712	-7.27	8840	20220930	86.09	17740	-7.27	20230712	10440	57.57	20230327	17740	-7.27	20230712	8840	86.09	20220930	3.12	N	210540	500	55 억		601991	N	N	253	N	00	N
88	20230717	100852	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16600	-240	5	-1.43	901407290	53006	37.58	16920	17300	16590	21850	11790	16840	17005.76	5.45	0	735	17466	17152	16776	16462	16086	16965	16275	55	5030	500	11780	10	1	11041708	1833	10.27	0.76	12	0.48	1617.00	21776.00	17740	20230712	-6.43	8840	20220930	87.78	17740	-6.43	20230712	10440	59.00	20230327	17740	-6.43	20230712	8840	87.78	20220930	3.12	N	210540	500	55 억		601991	N	N	253	N	00	N
89	20230717	090853	55	40.00	KOSPI		기계	N	N	N	Y	40	N	17220	380	2	2.26	417110060	24243	17.19	16920	17300	16920	21850	11790	16840	17205.38	5.45	0	5829	17466	17152	16776	16462	16086	16965	16275	55	5030	500	11780	10	1	11041708	1901	10.65	0.79	12	0.22	1617.00	21776.00	17740	20230712	-2.93	8840	20220930	94.80	17740	-2.93	20230712	10440	64.94	20230327	17740	-2.93	20230712	8840	94.80	20220930	3.12	N	210540	500	55 억		601991	N	N	253	N	00	N
90	20230714	160852	00	40.00	KOSPI		기계	N	N	N	N	40	N	16840	-260	5	-1.52	2339645550	140451	72.32	17010	17090	16400	22200	11970	17100	16657.90	5.50	0	-6110	18066	17582	17116	16632	16166	17350	16400	55	5115	500	11970	10	1	11041708	1859	10.41	0.77	12	1.27	1617.00	21776.00	17740	20230712	-5.07	8840	20220930	90.50	17740	-5.07	20230712	10440	61.30	20230327	17740	-5.07	20230712	8840	90.50	20220930	3.20	N	210540	500	55 억		606824	N	N	253	N	00	N
91	20230714	150855	00	40.00	KOSPI		기계	N	N	N	N	40	N	16890	-210	5	-1.23	2270466530	136349	70.21	17010	17090	16400	22200	11970	17100	16651.88	5.50	0	-4373	18066	17582	17116	16632	16166	17350	16400	55	5115	500	11970	10	1	11041708	1865	10.45	0.78	12	1.23	1617.00	21776.00	17740	20230712	-4.79	8840	20220930	91.06	17740	-4.79	20230712	10440	61.78	20230327	17740	-4.79	20230712	8840	91.06	20220930	3.20	N	210540	500	55 억		606824	N	N	170	N	00	N
92	20230714	140900	00	40.00	KOSPI		기계	N	N	N	N	40	N	16790	-310	5	-1.81	1933039030	116300	59.89	17010	17090	16400	22200	11970	17100	16621.14	5.50	0	90	18066	17582	17116	16632	16166	17350	16400	55	5115	500	11970	10	1	11041708	1854	10.38	0.77	12	1.05	1617.00	21776.00	17740	20230712	-5.36	8840	20220930	89.93	17740	-5.36	20230712	10440	60.82	20230327	17740	-5.36	20230712	8840	89.93	20220930	3.20	N	210540	500	55 억		606824	N	N	170	N	00	N
93	20230714	130847	00	40.00	KOSPI		기계	N	N	N	N	40	N	16740	-360	5	-2.11	1716286820	103414	53.25	17010	17090	16400	22200	11970	17100	16596.27	5.50	0	1689	18066	17582	17116	16632	16166	17350	16400	55	5115	500	11970	10	1	11041708	1848	10.35	0.77	12	0.94	1617.00	21776.00	17740	20230712	-5.64	8840	20220930	89.37	17740	-5.64	20230712	10440	60.34	20230327	17740	-5.64	20230712	8840	89.37	20220930	3.20	N	210540	500	55 억		606824	N	N	170	N	00	N
94	20230714	120847	00	40.00	KOSPI		기계	N	N	N	N	40	N	16720	-380	5	-2.22	1628707310	98167	50.55	17010	17090	16400	22200	11970	17100	16591.19	5.50	0	2964	18066	17582	17116	16632	16166	17350	16400	55	5115	500	11970	10	1	11041708	1846	10.34	0.77	12	0.89	1617.00	21776.00	17740	20230712	-5.75	8840	20220930	89.14	17740	-5.75	20230712	10440	60.15	20230327	17740	-5.75	20230712	8840	89.14	20220930	3.20	N	210540	500	55 억		606824	N	N	170	N	00	N
95	20230714	110858	00	40.00	KOSPI		기계	N	N	N	N	40	N	16580	-520	5	-3.04	1401616220	84465	43.49	17010	17090	16400	22200	11970	17100	16594.05	5.50	0	-665	18066	17582	17116	16632	16166	17350	16400	55	5115	500	11970	10	1	11041708	1831	10.25	0.76	12	0.76	1617.00	21776.00	17740	20230712	-6.54	8840	20220930	87.56	17740	-6.54	20230712	10440	58.81	20230327	17740	-6.54	20230712	8840	87.56	20220930	3.20	N	210540	500	55 억		606824	N	N	170	N	00	N
96	20230714	100859	00	40.00	KOSPI		기계	N	N	N	N	40	N	16760	-340	5	-1.99	1155497430	69704	35.89	17010	17090	16400	22200	11970	17100	16577.20	5.50	0	2464	18066	17582	17116	16632	16166	17350	16400	55	5115	500	11970	10	1	11041708	1851	10.36	0.77	12	0.63	1617.00	21776.00	17740	20230712	-5.52	8840	20220930	89.59	17740	-5.52	20230712	10440	60.54	20230327	17740	-5.52	20230712	8840	89.59	20220930	3.20	N	210540	500	55 억		606824	N	N	170	N	00	N
97	20230714	090854	00	40.00	KOSPI		기계	N	N	N	N	40	N	16670	-430	5	-2.51	140513470	8351	4.30	17010	17090	16670	22200	11970	17100	16825.95	5.50	0	-1332	18066	17582	17116	16632	16166	17350	16400	55	5115	500	11970	10	1	11041708	1841	10.31	0.77	12	0.08	1617.00	21776.00	17740	20230712	-6.03	8840	20220930	88.57	17740	-6.03	20230712	10440	59.67	20230327	17740	-6.03	20230712	8840	88.57	20220930	3.20	N	210540	500	55 억		606824	N	N	170	N	00	N
98	20230713	160850	00	40.00	KOSPI		기계	N	N	N	N	40	N	17100	-290	5	-1.67	3285380200	193347	72.60	17600	17600	16650	22600	12180	17390	16992.11	5.51	0	-496	18183	17786	17343	16946	16503	17985	17145	55	5210	500	12170	10	1	11041708	1888	10.58	0.79	12	1.75	1617.00	21776.00	17740	20230712	-3.61	8840	20220930	93.44	17740	-3.61	20230712	10440	63.79	20230327	17740	-3.61	20230712	8840	93.44	20220930	3.39	N	210540	500	55 억		607853	N	N	170	N	00	N
99	20230713	150846	00	40.00	KOSPI		기계	N	N	N	N	40	N	17040	-350	5	-2.01	3128851590	184185	69.16	17600	17600	16650	22600	12180	17390	16987.55	5.51	0	3537	18183	17786	17343	16946	16503	17985	17145	55	5210	500	12170	10	1	11041708	1882	10.54	0.78	12	1.67	1617.00	21776.00	17740	20230712	-3.95	8840	20220930	92.76	17740	-3.95	20230712	10440	63.22	20230327	17740	-3.95	20230712	8840	92.76	20220930	3.39	N	210540	500	55 억		607853	N	N	9	N	00	N
100	20230713	140845	00	40.00	KOSPI		기계	N	N	N	N	40	N	16910	-480	5	-2.76	2714109220	159602	59.93	17600	17600	16650	22600	12180	17390	17005.48	5.51	0	2919	18183	17786	17343	16946	16503	17985	17145	55	5210	500	12170	10	1	11041708	1867	10.46	0.78	12	1.45	1617.00	21776.00	17740	20230712	-4.68	8840	20220930	91.29	17740	-4.68	20230712	10440	61.97	20230327	17740	-4.68	20230712	8840	91.29	20220930	3.39	N	210540	500	55 억		607853	N	N	9	N	00	N
101	20230713	130849	00	40.00	KOSPI		기계	N	N	N	N	40	N	17280	-110	5	-0.63	2399190910	141157	53.01	17600	17600	16650	22600	12180	17390	16996.61	5.51	0	4904	18183	17786	17343	16946	16503	17985	17145	55	5210	500	12170	10	1	11041708	1908	10.69	0.79	12	1.28	1617.00	21776.00	17740	20230712	-2.59	8840	20220930	95.48	17740	-2.59	20230712	10440	65.52	20230327	17740	-2.59	20230712	8840	95.48	20220930	3.39	N	210540	500	55 억		607853	N	N	9	N	00	N
102	20230713	120845	00	40.00	KOSPI		기계	N	N	N	N	40	N	16970	-420	5	-2.42	1783701820	104969	39.42	17600	17600	16650	22600	12180	17390	16992.65	5.51	0	-5874	18183	17786	17343	16946	16503	17985	17145	55	5210	500	12170	10	1	11041708	1874	10.49	0.78	12	0.95	1617.00	21776.00	17740	20230712	-4.34	8840	20220930	91.97	17740	-4.34	20230712	10440	62.55	20230327	17740	-4.34	20230712	8840	91.97	20220930	3.39	N	210540	500	55 억		607853	N	N	9	N	00	N
103	20230713	110848	00	40.00	KOSPI		기계	N	N	N	N	40	N	16900	-490	5	-2.82	1429407930	83933	31.52	17600	17600	16650	22600	12180	17390	17030.34	5.51	0	-7495	18183	17786	17343	16946	16503	17985	17145	55	5210	500	12170	10	1	11041708	1866	10.45	0.78	12	0.76	1617.00	21776.00	17740	20230712	-4.74	8840	20220930	91.18	17740	-4.74	20230712	10440	61.88	20230327	17740	-4.74	20230712	8840	91.18	20220930	3.39	N	210540	500	55 억		607853	N	N	9	N	00	N
104	20230713	100842	00	40.00	KOSPI		기계	N	N	N	N	40	N	17000	-390	5	-2.24	1060500090	62109	23.32	17600	17600	16650	22600	12180	17390	17074.82	5.51	0	-5353	18183	17786	17343	16946	16503	17985	17145	55	5210	500	12170	10	1	11041708	1877	10.51	0.78	12	0.56	1617.00	21776.00	17740	20230712	-4.17	8840	20220930	92.31	17740	-4.17	20230712	10440	62.84	20230327	17740	-4.17	20230712	8840	92.31	20220930	3.39	N	210540	500	55 억		607853	N	N	9	N	00	N
105	20230713	090839	00	40.00	KOSPI		기계	N	N	N	N	40	N	17500	110	2	0.63	161782190	9226	3.46	17600	17600	17420	22600	12180	17390	17535.46	5.51	0	-3995	18183	17786	17343	16946	16503	17985	17145	55	5210	500	12170	10	1	11041708	1932	10.82	0.80	12	0.08	1617.00	21776.00	17740	20230712	-1.35	8840	20220930	97.96	17740	-1.35	20230712	10440	67.62	20230327	17740	-1.35	20230712	8840	97.96	20220930	3.39	N	210540	500	55 억		607853	N	N	9	N	00	N
106	20230712	160840	00	40.00	KOSPI	신고가	기계	N	N	N	N	40	N	17390	520	2	3.08	4605305260	265797	101.41	16980	17740	16900	21900	11810	16870	17326.29	5.48	0	7640	17750	17310	16460	16020	15170	17530	16240	55	5045	500	11800	10	1	11041708	1920	10.75	0.80	12	2.41	1617.00	21776.00	17740	20230712	-1.97	8840	20220930	96.72	17740	-1.97	20230712	10440	66.57	20230327	17740	-1.97	20230712	8840	96.72	20220930	3.57	N	210540	500	55 억		605627	N	N	9	N	00	N
107	20230712	150835	00	40.00	KOSPI	신고가	기계	N	N	N	N	40	N	17190	320	2	1.90	4416697590	254922	97.27	16980	17740	16900	21900	11810	16870	17325.68	5.48	0	8237	17750	17310	16460	16020	15170	17530	16240	55	5045	500	11800	10	1	11041708	1898	10.63	0.79	12	2.31	1617.00	21776.00	17740	20230712	-3.10	8840	20220930	94.46	17740	-3.10	20230712	10440	64.66	20230327	17740	-3.10	20230712	8840	94.46	20220930	3.57	N	210540	500	55 억		605627	N	N	16	N	00	N
108	20230712	140833	00	40.00	KOSPI	신고가	기계	N	N	N	N	40	N	17280	410	2	2.43	4005101030	231003	88.14	16980	17740	16900	21900	11810	16870	17337.87	5.48	0	3741	17750	17310	16460	16020	15170	17530	16240	55	5045	500	11800	10	1	11041708	1908	10.69	0.79	12	2.09	1617.00	21776.00	17740	20230712	-2.59	8840	20220930	95.48	17740	-2.59	20230712	10440	65.52	20230327	17740	-2.59	20230712	8840	95.48	20220930	3.57	N	210540	500	55 억		605627	N	N	16	N	00	N
109	20230712	130834	00	40.00	KOSPI	신고가	기계	N	N	N	N	40	N	17120	250	2	1.48	3681073740	212174	80.95	16980	17740	16900	21900	11810	16870	17349.32	5.48	0	6942	17750	17310	16460	16020	15170	17530	16240	55	5045	500	11800	10	1	11041708	1890	10.59	0.79	12	1.92	1617.00	21776.00	17740	20230712	-3.49	8840	20220930	93.67	17740	-3.49	20230712	10440	63.98	20230327	17740	-3.49	20230712	8840	93.67	20220930	3.57	N	210540	500	55 억		605627	N	N	16	N	00	N
110	20230712	120839	00	40.00	KOSPI	신고가	기계	N	N	N	N	40	N	17410	540	2	3.20	3411664190	196524	74.98	16980	17740	16900	21900	11810	16870	17360.04	5.48	0	7986	17750	17310	16460	16020	15170	17530	16240	55	5045	500	11800	10	1	11041708	1922	10.77	0.80	12	1.78	1617.00	21776.00	17740	20230712	-1.86	8840	20220930	96.95	17740	-1.86	20230712	10440	66.76	20230327	17740	-1.86	20230712	8840	96.95	20220930	3.57	N	210540	500	55 억		605627	N	N	16	N	00	N
111	20230712	110838	00	40.00	KOSPI	신고가	기계	N	N	N	N	40	N	17630	760	2	4.51	2880405830	166021	63.35	16980	17740	16900	21900	11810	16870	17349.65	5.48	0	13820	17750	17310	16460	16020	15170	17530	16240	55	5045	500	11800	10	1	11041708	1947	10.90	0.81	12	1.50	1617.00	21776.00	17740	20230712	-0.62	8840	20220930	99.43	17740	-0.62	20230712	10440	68.87	20230327	17740	-0.62	20230712	8840	99.43	20220930	3.57	N	210540	500	55 억		605627	N	N	16	N	00	N
112	20230712	100838	00	40.00	KOSPI	신고가	기계	N	N	N	N	40	N	17340	470	2	2.79	1433966170	83498	31.86	16980	17390	16900	21900	11810	16870	17173.66	5.48	0	-52	17750	17310	16460	16020	15170	17530	16240	55	5045	500	11800	10	1	11041708	1915	10.72	0.80	12	0.76	1617.00	21776.00	17390	20230712	-0.29	8840	20220930	96.15	17390	-0.29	20230712	10440	66.09	20230327	17390	-0.29	20230712	8840	96.15	20220930	3.57	N	210540	500	55 억		605627	N	N	16	N	00	N
113	20230712	090839	00	40.00	KOSPI	신고가	기계	N	N	N	N	40	N	16970	100	2	0.59	240581130	14164	5.40	16980	17050	16900	21900	11810	16870	16985.39	5.48	0	5665	17750	17310	16460	16020	15170	17530	16240	55	5045	500	11800	10	1	11041708	1874	10.49	0.78	12	0.13	1617.00	21776.00	17050	20230710	-0.47	8840	20220930	91.97	17050	0.00	20230710	10440	62.55	20230327	17050	-0.47	20230710	8840	91.97	20220930	3.57	N	210540	500	55 억		605627	N	N	16	N	00	N
114	20230711	160827	00	40.00	KOSPI		기계	N	N	N	N	40	N	16870	380	2	2.30	4283581400	261568	92.17	16490	16900	15610	21400	11550	16490	16375.82	5.54	0	1361	17330	16910	16630	16210	15930	16770	16070	55	4925	500	11540	10	1	11041708	1863	10.43	0.77	12	2.37	1617.00	21776.00	17050	20230710	-1.06	8840	20220930	90.84	17050	-1.06	20230710	10440	61.59	20230327	17050	-1.06	20230710	8840	90.84	20220930	3.77	N	210540	500	55 억		611605	N	N	16	N	00	N
115	20230711	150824	00	40.00	KOSPI		기계	N	N	N	N	40	N	16760	270	2	1.64	4099229400	250594	88.30	16490	16900	15610	21400	11550	16490	16358.05	5.54	0	5345	17330	16910	16630	16210	15930	16770	16070	55	4925	500	11540	10	1	11041708	1851	10.36	0.77	12	2.27	1617.00	21776.00	17050	20230710	-1.70	8840	20220930	89.59	17050	-1.70	20230710	10440	60.54	20230327	17050	-1.70	20230710	8840	89.59	20220930	3.77	N	210540	500	55 억		611605	N	N	0	N	00	N
116	20230711	140819	00	40.00	KOSPI		기계	N	N	N	N	40	N	16750	260	2	1.58	3316010850	203684	71.77	16490	16900	15610	21400	11550	16490	16280.17	5.54	0	33830	17330	16910	16630	16210	15930	16770	16070	55	4925	500	11540	10	1	11041708	1849	10.36	0.77	12	1.84	1617.00	21776.00	17050	20230710	-1.76	8840	20220930	89.48	17050	-1.76	20230710	10440	60.44	20230327	17050	-1.76	20230710	8840	89.48	20220930	3.77	N	210540	500	55 억		611605	N	N	0	N	00	N
117	20230711	130810	00	40.00	KOSPI		기계	N	N	N	N	40	N	16420	-70	5	-0.42	2457473180	152018	53.57	16490	16700	15610	21400	11550	16490	16165.67	5.54	0	30617	17330	16910	16630	16210	15930	16770	16070	55	4925	500	11540	10	1	11041708	1813	10.15	0.75	12	1.38	1617.00	21776.00	17050	20230710	-3.70	8840	20220930	85.75	17050	-3.70	20230710	10440	57.28	20230327	17050	-3.70	20230710	8840	85.75	20220930	3.77	N	210540	500	55 억		611605	N	N	0	N	00	N
118	20230711	120830	00	40.00	KOSPI		기계	N	N	N	N	40	N	16350	-140	5	-0.85	2228178100	138016	48.63	16490	16700	15610	21400	11550	16490	16144.35	5.54	0	33633	17330	16910	16630	16210	15930	16770	16070	55	4925	500	11540	10	1	11041708	1805	10.11	0.75	12	1.25	1617.00	21776.00	17050	20230710	-4.11	8840	20220930	84.95	17050	-4.11	20230710	10440	56.61	20230327	17050	-4.11	20230710	8840	84.95	20220930	3.77	N	210540	500	55 억		611605	N	N	0	N	00	N
119	20230711	110835	00	40.00	KOSPI		기계	N	N	N	N	40	N	16470	-20	5	-0.12	1760376690	109397	38.55	16490	16700	15610	21400	11550	16490	16091.64	5.54	0	30796	17330	16910	16630	16210	15930	16770	16070	55	4925	500	11540	10	1	11041708	1819	10.19	0.76	12	0.99	1617.00	21776.00	17050	20230710	-3.40	8840	20220930	86.31	17050	-3.40	20230710	10440	57.76	20230327	17050	-3.40	20230710	8840	86.31	20220930	3.77	N	210540	500	55 억		611605	N	N	0	N	00	N
120	20230711	100831	00	40.00	KOSPI		기계	N	N	N	N	40	N	16340	-150	5	-0.91	1517621240	94580	33.33	16490	16700	15610	21400	11550	16490	16045.90	5.54	0	25421	17330	16910	16630	16210	15930	16770	16070	55	4925	500	11540	10	1	11041708	1804	10.11	0.75	12	0.86	1617.00	21776.00	17050	20230710	-4.16	8840	20220930	84.84	17050	-4.16	20230710	10440	56.51	20230327	17050	-4.16	20230710	8840	84.84	20220930	3.77	N	210540	500	55 억		611605	N	N	0	N	00	N
121	20230711	090830	00	40.00	KOSPI		기계	N	N	N	N	40	N	16450	-40	5	-0.24	100532410	6097	2.15	16490	16700	16420	21400	11550	16490	16488.83	5.54	0	-268	17330	16910	16630	16210	15930	16770	16070	55	4925	500	11540	10	1	11041708	1816	10.17	0.76	12	0.06	1617.00	21776.00	17050	20230710	-3.52	8840	20220930	86.09	17050	-3.52	20230710	10440	57.57	20230327	17050	-3.52	20230710	8840	86.09	20220930	3.77	N	210540	500	55 억		611605	N	N	0	N	00	N
122	20230710	160821	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	16490	-90	5	-0.54	4737501550	283172	128.70	16540	17050	16350	21550	11610	16580	16730.35	5.66	0	-11528	17060	16820	16360	16120	15660	16940	16240	55	4970	500	11600	10	1	11041708	1821	10.20	0.76	12	2.56	1617.00	21776.00	17050	20230710	-3.28	8840	20220930	86.54	17050	-3.28	20230710	10440	57.95	20230327	17050	-3.28	20230710	8840	86.54	20220930	3.83	N	210540	500	55 억		624720	N	N	9	N	01	N
123	20230710	150824	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	16440	-140	5	-0.84	4478637870	267419	121.54	16540	17050	16380	21550	11610	16580	16747.67	5.66	0	-8901	17060	16820	16360	16120	15660	16940	16240	55	4970	500	11600	10	1	11041708	1815	10.17	0.75	12	2.42	1617.00	21776.00	17050	20230710	-3.58	8840	20220930	85.97	17050	-3.58	20230710	10440	57.47	20230327	17050	-3.58	20230710	8840	85.97	20220930	3.83	N	210540	500	55 억		624720	N	N	9	N	01	N
124	20230710	140816	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	16520	-60	5	-0.36	4008243270	238949	108.60	16540	17050	16380	21550	11610	16580	16774.51	5.66	0	-8968	17060	16820	16360	16120	15660	16940	16240	55	4970	500	11600	10	1	11041708	1824	10.22	0.76	12	2.16	1617.00	21776.00	17050	20230710	-3.11	8840	20220930	86.88	17050	-3.11	20230710	10440	58.24	20230327	17050	-3.11	20230710	8840	86.88	20220930	3.83	N	210540	500	55 억		624720	N	N	9	N	01	N
125	20230710	130806	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	16500	-80	5	-0.48	3557328830	211592	96.17	16540	17050	16380	21550	11610	16580	16812.26	5.66	0	-14400	17060	16820	16360	16120	15660	16940	16240	55	4970	500	11600	10	1	11041708	1822	10.20	0.76	12	1.92	1617.00	21776.00	17050	20230710	-3.23	8840	20220930	86.65	17050	-3.23	20230710	10440	58.05	20230327	17050	-3.23	20230710	8840	86.65	20220930	3.83	N	210540	500	55 억		624720	N	N	9	N	01	N
126	20230710	120827	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	16740	160	2	0.97	3210125440	190717	86.68	16540	17050	16380	21550	11610	16580	16831.95	5.66	0	-13328	17060	16820	16360	16120	15660	16940	16240	55	4970	500	11600	10	1	11041708	1848	10.35	0.77	12	1.73	1617.00	21776.00	17050	20230710	-1.82	8840	20220930	89.37	17050	-1.82	20230710	10440	60.34	20230327	17050	-1.82	20230710	8840	89.37	20220930	3.83	N	210540	500	55 억		624720	N	N	9	N	01	N
127	20230710	110824	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	16920	340	2	2.05	2959479530	175807	79.90	16540	17050	16380	21550	11610	16580	16833.76	5.66	0	-9922	17060	16820	16360	16120	15660	16940	16240	55	4970	500	11600	10	1	11041708	1868	10.46	0.78	12	1.59	1617.00	21776.00	17050	20230710	-0.76	8840	20220930	91.40	17050	-0.76	20230710	10440	62.07	20230327	17050	-0.76	20230710	8840	91.40	20220930	3.83	N	210540	500	55 억		624720	N	N	9	N	01	N
128	20230710	100826	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	16870	290	2	1.75	2497313610	148452	67.47	16540	17050	16380	21550	11610	16580	16822.45	5.66	0	-15531	17060	16820	16360	16120	15660	16940	16240	55	4970	500	11600	10	1	11041708	1863	10.43	0.77	12	1.34	1617.00	21776.00	17050	20230710	-1.06	8840	20220930	90.84	17050	-1.06	20230710	10440	61.59	20230327	17050	-1.06	20230710	8840	90.84	20220930	3.83	N	210540	500	55 억		624720	N	N	9	N	01	N
129	20230710	090817	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	16680	100	2	0.60	180111040	10897	4.95	16540	16680	16390	21550	11610	16580	16528.26	5.66	0	-1307	17060	16820	16360	16120	15660	16940	16240	55	4970	500	11600	10	1	11041708	1842	10.32	0.77	12	0.10	1617.00	21776.00	16680	20230710	0.00	8840	20220930	88.69	16680	0.00	20230710	10440	59.77	20230327	16680	0.00	20230710	8840	88.69	20220930	3.83	N	210540	500	55 억		624720	N	N	9	N	01	N
130	20230707	160815	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	16580	230	2	1.41	3596418460	219314	94.75	16150	16600	15900	21250	11450	16350	16398.00	5.71	0	13123	16890	16620	16280	16010	15670	16755	16145	55	4900	500	11440	10	1	11041708	1831	10.25	0.76	12	1.99	1617.00	21776.00	16600	20230707	-0.12	8840	20220930	87.56	16600	-0.12	20230707	10440	58.81	20230327	16600	-0.12	20230707	8840	87.56	20220930	3.74	N	210540	500	55 억		630149	N	N	9	N	01	N
131	20230707	150815	54	100.00	KOSPI	신고가	기계	N	N	N	N		N	16580	230	2	1.41	3368042820	205545	88.81	16150	16600	15900	21250	11450	16350	16385.91	5.71	0	13067	16890	16620	16280	16010	15670	16755	16145	55	4900	500	11440	10	1	11041708	1831	10.25	0.76	12	1.86	1617.00	21776.00	16600	20230707	-0.12	8840	20220930	87.56	16600	-0.12	20230707	10440	58.81	20230327	16600	-0.12	20230707	8840	87.56	20220930	3.74	N	210540	500	55 억		630149	N	N	7	N	01	N
132	20230707	140830	54	100.00	KOSPI		기계	N	N	N	N		N	16510	160	2	0.98	2520381240	154367	66.69	16150	16510	15900	21250	11450	16350	16327.20	5.71	0	18918	16890	16620	16280	16010	15670	16755	16145	55	4900	500	11440	10	1	11041708	1823	10.21	0.76	12	1.40	1617.00	21776.00	16550	20230706	-0.24	8840	20220930	86.76	16550	-0.24	20230706	10440	58.14	20230327	16550	-0.24	20230706	8840	86.76	20220930	3.74	N	210540	500	55 억		630149	N	N	7	N	01	N
133	20230707	130820	54	100.00	KOSPI		기계	N	N	N	N		N	16420	70	2	0.43	1939923650	119106	51.46	16150	16470	15900	21250	11450	16350	16287.37	5.71	0	15334	16890	16620	16280	16010	15670	16755	16145	55	4900	500	11440	10	1	11041708	1813	10.15	0.75	12	1.08	1617.00	21776.00	16550	20230706	-0.79	8840	20220930	85.75	16550	-0.79	20230706	10440	57.28	20230327	16550	-0.79	20230706	8840	85.75	20220930	3.74	N	210540	500	55 억		630149	N	N	7	N	01	N
134	20230707	120824	54	100.00	KOSPI		기계	N	N	N	N		N	16330	-20	5	-0.12	1639938140	100794	43.55	16150	16470	15900	21250	11450	16350	16270.20	5.71	0	10196	16890	16620	16280	16010	15670	16755	16145	55	4900	500	11440	10	1	11041708	1803	10.10	0.75	12	0.91	1617.00	21776.00	16550	20230706	-1.33	8840	20220930	84.73	16550	-1.33	20230706	10440	56.42	20230327	16550	-1.33	20230706	8840	84.73	20220930	3.74	N	210540	500	55 억		630149	N	N	7	N	01	N
135	20230707	110826	54	100.00	KOSPI		기계	N	N	N	N		N	16450	100	2	0.61	1339049370	82425	35.61	16150	16470	15900	21250	11450	16350	16245.67	5.71	0	14375	16890	16620	16280	16010	15670	16755	16145	55	4900	500	11440	10	1	11041708	1816	10.17	0.76	12	0.75	1617.00	21776.00	16550	20230706	-0.60	8840	20220930	86.09	16550	-0.60	20230706	10440	57.57	20230327	16550	-0.60	20230706	8840	86.09	20220930	3.74	N	210540	500	55 억		630149	N	N	7	N	01	N
136	20230707	100816	54	100.00	KOSPI		기계	N	N	N	N		N	16300	-50	5	-0.31	844695460	52233	22.57	16150	16440	15900	21250	11450	16350	16171.68	5.71	0	3360	16890	16620	16280	16010	15670	16755	16145	55	4900	500	11440	10	1	11041708	1800	10.08	0.75	12	0.47	1617.00	21776.00	16550	20230706	-1.51	8840	20220930	84.39	16550	-1.51	20230706	10440	56.13	20230327	16550	-1.51	20230706	8840	84.39	20220930	3.74	N	210540	500	55 억		630149	N	N	7	N	01	N
137	20230707	090817	54	100.00	KOSPI		기계	N	N	N	N		N	16420	70	2	0.43	198682860	12204	5.27	16150	16440	16140	21250	11450	16350	16280.14	5.71	0	3920	16890	16620	16280	16010	15670	16755	16145	55	4900	500	11440	10	1	11041708	1813	10.15	0.75	12	0.11	1617.00	21776.00	16550	20230706	-0.79	8840	20220930	85.75	16550	-0.79	20230706	10440	57.28	20230327	16550	-0.79	20230706	8840	85.75	20220930	3.74	N	210540	500	55 억		630149	N	N	7	N	01	N
138	20230706	160816	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16350	70	2	0.43	3735326330	229677	67.00	16110	16550	15940	21150	11400	16280	16263.11	5.86	0	-18515	16833	16556	16173	15896	15513	16695	16035	55	4875	500	11390	10	1	11041708	1805	10.11	0.75	12	2.08	1617.00	21776.00	16550	20230706	-1.21	8840	20220930	84.95	16550	-1.21	20230706	10440	56.61	20230327	16550	-1.21	20230706	8840	84.95	20220930	3.26	N	210540	500	55 억		647356	N	N	7	N	00	N
139	20230706	150816	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16230	-50	5	-0.31	3546094910	218063	63.61	16110	16550	15940	21150	11400	16280	16261.79	5.86	0	-17092	16833	16556	16173	15896	15513	16695	16035	55	4875	500	11390	10	1	11041708	1792	10.04	0.75	12	1.97	1617.00	21776.00	16550	20230706	-1.93	8840	20220930	83.60	16550	-1.93	20230706	10440	55.46	20230327	16550	-1.93	20230706	8840	83.60	20220930	3.26	N	210540	500	55 억		647356	N	N	0	N	00	N
140	20230706	140818	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16200	-80	5	-0.49	3151255940	193754	56.52	16110	16550	15940	21150	11400	16280	16264.21	5.86	0	-11965	16833	16556	16173	15896	15513	16695	16035	55	4875	500	11390	10	1	11041708	1789	10.02	0.74	12	1.75	1617.00	21776.00	16550	20230706	-2.11	8840	20220930	83.26	16550	-2.11	20230706	10440	55.17	20230327	16550	-2.11	20230706	8840	83.26	20220930	3.26	N	210540	500	55 억		647356	N	N	0	N	00	N
141	20230706	130817	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16070	-210	5	-1.29	2615262580	160314	46.76	16110	16550	15950	21150	11400	16280	16313.38	5.86	0	-19279	16833	16556	16173	15896	15513	16695	16035	55	4875	500	11390	10	1	11041708	1774	9.94	0.74	12	1.45	1617.00	21776.00	16550	20230706	-2.90	8840	20220930	81.79	16550	-2.90	20230706	10440	53.93	20230327	16550	-2.90	20230706	8840	81.79	20220930	3.26	N	210540	500	55 억		647356	N	N	0	N	00	N
142	20230706	120806	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16310	30	2	0.18	2142737370	131201	38.27	16110	16550	15950	21150	11400	16280	16331.72	5.86	0	-14738	16833	16556	16173	15896	15513	16695	16035	55	4875	500	11390	10	1	11041708	1801	10.09	0.75	12	1.19	1617.00	21776.00	16550	20230706	-1.45	8840	20220930	84.50	16550	-1.45	20230706	10440	56.23	20230327	16550	-1.45	20230706	8840	84.50	20220930	3.26	N	210540	500	55 억		647356	N	N	0	N	00	N
143	20230706	110821	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16310	30	2	0.18	1963149350	120173	35.05	16110	16550	15950	21150	11400	16280	16336.03	5.86	0	-14281	16833	16556	16173	15896	15513	16695	16035	55	4875	500	11390	10	1	11041708	1801	10.09	0.75	12	1.09	1617.00	21776.00	16550	20230706	-1.45	8840	20220930	84.50	16550	-1.45	20230706	10440	56.23	20230327	16550	-1.45	20230706	8840	84.50	20220930	3.26	N	210540	500	55 억		647356	N	N	0	N	00	N
144	20230706	100816	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16300	20	2	0.12	1536073080	93973	27.41	16110	16550	15950	21150	11400	16280	16345.90	5.86	0	-7957	16833	16556	16173	15896	15513	16695	16035	55	4875	500	11390	10	1	11041708	1800	10.08	0.75	12	0.85	1617.00	21776.00	16550	20230706	-1.51	8840	20220930	84.39	16550	-1.51	20230706	10440	56.13	20230327	16550	-1.51	20230706	8840	84.39	20220930	3.26	N	210540	500	55 억		647356	N	N	0	N	00	N
145	20230706	090815	55	40.00	KOSPI		기계	N	N	N	Y	40	N	16000	-280	5	-1.72	211386070	13183	3.85	16110	16120	15960	21150	11400	16280	16034.75	5.86	0	-2211	16833	16556	16173	15896	15513	16695	16035	55	4875	500	11390	10	1	11041708	1767	9.89	0.73	12	0.12	1617.00	21776.00	16450	20230705	-2.74	8840	20220930	81.00	16450	-2.74	20230705	10440	53.26	20230327	16450	-2.74	20230705	8840	81.00	20220930	3.26	N	210540	500	55 억		647356	N	N	0	N	00	N
146	20230705	160812	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16280	170	2	1.06	5545650720	342030	63.72	16140	16450	15790	20900	11280	16110	16213.87	6.37	0	-49974	16990	16550	15790	15350	14590	16770	15570	55	4810	500	11270	10	1	11041708	1798	10.07	0.75	12	3.10	1617.00	21776.00	16450	20230705	-1.03	8840	20220930	84.16	16450	-1.03	20230705	10440	55.94	20230327	16450	-1.03	20230705	8840	84.16	20220930	2.72	N	210540	500	55 억		702902	N	N	1	N	00	N
147	20230705	150808	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16230	120	2	0.74	5361265970	330689	61.61	16140	16450	15790	20900	11280	16110	16212.41	6.37	0	-49794	16990	16550	15790	15350	14590	16770	15570	55	4810	500	11270	10	1	11041708	1792	10.04	0.75	12	2.99	1617.00	21776.00	16450	20230705	-1.34	8840	20220930	83.60	16450	-1.34	20230705	10440	55.46	20230327	16450	-1.34	20230705	8840	83.60	20220930	2.72	N	210540	500	55 억		702902	N	N	1	N	00	N
148	20230705	140800	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16180	70	2	0.43	4846993120	298918	55.69	16140	16450	15790	20900	11280	16110	16215.13	6.37	0	-44142	16990	16550	15790	15350	14590	16770	15570	55	4810	500	11270	10	1	11041708	1787	10.01	0.74	12	2.71	1617.00	21776.00	16450	20230705	-1.64	8840	20220930	83.03	16450	-1.64	20230705	10440	54.98	20230327	16450	-1.64	20230705	8840	83.03	20220930	2.72	N	210540	500	55 억		702902	N	N	1	N	00	N
149	20230705	130803	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16280	170	2	1.06	4549865420	280610	52.28	16140	16450	15790	20900	11280	16110	16214.20	6.37	0	-39154	16990	16550	15790	15350	14590	16770	15570	55	4810	500	11270	10	1	11041708	1798	10.07	0.75	12	2.54	1617.00	21776.00	16450	20230705	-1.03	8840	20220930	84.16	16450	-1.03	20230705	10440	55.94	20230327	16450	-1.03	20230705	8840	84.16	20220930	2.72	N	210540	500	55 억		702902	N	N	1	N	00	N
150	20230705	120801	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16390	280	2	1.74	3940912620	243438	45.35	16140	16450	15790	20900	11280	16110	16188.57	6.37	0	-22749	16990	16550	15790	15350	14590	16770	15570	55	4810	500	11270	10	1	11041708	1810	10.14	0.75	12	2.20	1617.00	21776.00	16450	20230705	-0.36	8840	20220930	85.41	16450	-0.36	20230705	10440	56.99	20230327	16450	-0.36	20230705	8840	85.41	20220930	2.72	N	210540	500	55 억		702902	N	N	1	N	00	N
151	20230705	110811	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16110	0	3	0.00	3270768980	202295	37.69	16140	16450	15790	20900	11280	16110	16168.31	6.37	0	-15522	16990	16550	15790	15350	14590	16770	15570	55	4810	500	11270	10	1	11041708	1779	9.96	0.74	12	1.83	1617.00	21776.00	16450	20230705	-2.07	8840	20220930	82.24	16450	-2.07	20230705	10440	54.31	20230327	16450	-2.07	20230705	8840	82.24	20220930	2.72	N	210540	500	55 억		702902	N	N	1	N	00	N
152	20230705	100804	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16210	100	2	0.62	1902643510	118304	22.04	16140	16270	15790	20900	11280	16110	16082.66	6.37	0	-22630	16990	16550	15790	15350	14590	16770	15570	55	4810	500	11270	10	1	11041708	1790	10.02	0.74	12	1.07	1617.00	21776.00	16270	20230705	-0.37	8840	20220930	83.37	16270	-0.37	20230705	10440	55.27	20230327	16270	-0.37	20230705	8840	83.37	20220930	2.72	N	210540	500	55 억		702902	N	N	1	N	00	N
153	20230705	090802	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	15990	-120	5	-0.74	893316170	55615	10.36	16140	16270	15790	20900	11280	16110	16062.50	6.37	0	-14754	16990	16550	15790	15350	14590	16770	15570	55	4810	500	11270	10	1	11041708	1766	9.89	0.73	12	0.50	1617.00	21776.00	16270	20230705	-1.72	8840	20220930	80.88	16270	-1.72	20230705	10440	53.16	20230327	16270	-1.72	20230705	8840	80.88	20220930	2.72	N	210540	500	55 억		702902	N	N	1	N	00	N
154	20230704	160800	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16110	790	2	5.16	8446625140	534044	136.45	15200	16230	15030	19910	10730	15320	15816.18	6.09	0	36001	15960	15640	15080	14760	14200	15800	14920	55	4590	500	10720	10	1	11041708	1779	9.96	0.74	12	4.84	1617.00	21776.00	16230	20230704	-0.74	8840	20220930	82.24	16230	-0.74	20230704	10440	54.31	20230327	16230	-0.74	20230704	8840	82.24	20220930	2.69	N	210540	500	55 억		672980	N	N	1	N	00	N
155	20230704	150751	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16030	710	2	4.63	8216475440	519742	132.79	15200	16230	15030	19910	10730	15320	15808.76	6.09	0	38314	15960	15640	15080	14760	14200	15800	14920	55	4590	500	10720	10	1	11041708	1770	9.91	0.74	12	4.71	1617.00	21776.00	16230	20230704	-1.23	8840	20220930	81.33	16230	-1.23	20230704	10440	53.54	20230327	16230	-1.23	20230704	8840	81.33	20220930	2.69	N	210540	500	55 억		672980	N	N	2	N	00	N
156	20230704	140755	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16140	820	2	5.35	7414615970	470053	120.10	15200	16230	15030	19910	10730	15320	15774.00	6.09	0	52545	15960	15640	15080	14760	14200	15800	14920	55	4590	500	10720	10	1	11041708	1782	9.98	0.74	12	4.26	1617.00	21776.00	16230	20230704	-0.55	8840	20220930	82.58	16230	-0.55	20230704	10440	54.60	20230327	16230	-0.55	20230704	8840	82.58	20220930	2.69	N	210540	500	55 억		672980	N	N	2	N	00	N
157	20230704	130744	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16060	740	2	4.83	6755127500	429022	109.61	15200	16230	15030	19910	10730	15320	15745.41	6.09	0	43915	15960	15640	15080	14760	14200	15800	14920	55	4590	500	10720	10	1	11041708	1773	9.93	0.74	12	3.89	1617.00	21776.00	16230	20230704	-1.05	8840	20220930	81.67	16230	-1.05	20230704	10440	53.83	20230327	16230	-1.05	20230704	8840	81.67	20220930	2.69	N	210540	500	55 억		672980	N	N	2	N	00	N
158	20230704	120754	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	16130	810	2	5.29	5362549120	342479	87.50	15200	16150	15030	19910	10730	15320	15658.04	6.09	0	28466	15960	15640	15080	14760	14200	15800	14920	55	4590	500	10720	10	1	11041708	1781	9.98	0.74	12	3.10	1617.00	21776.00	16150	20230704	-0.12	8840	20220930	82.47	16150	-0.12	20230704	10440	54.50	20230327	16150	-0.12	20230704	8840	82.47	20220930	2.69	N	210540	500	55 억		672980	N	N	2	N	00	N
159	20230704	110747	55	40.00	KOSPI	신고가	기계	N	N	N	Y	40	N	15850	530	2	3.46	3595267530	232047	59.29	15200	15960	15030	19910	10730	15320	15493.70	6.09	0	5688	15960	15640	15080	14760	14200	15800	14920	55	4590	500	10720	10	1	11041708	1750	9.80	0.73	12	2.10	1617.00	21776.00	15960	20230704	-0.69	8840	20220930	79.30	15960	-0.69	20230704	10440	51.82	20230327	15960	-0.69	20230704	8840	79.30	20220930	2.69	N	210540	500	55 억		672980	N	N	2	N	00	N
160	20230704	100745	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15350	30	2	0.20	1371121090	89775	22.94	15200	15420	15030	19910	10730	15320	15272.86	6.09	0	-14300	15960	15640	15080	14760	14200	15800	14920	55	4590	500	10720	10	1	11041708	1695	9.49	0.70	12	0.81	1617.00	21776.00	15500	20230620	-0.97	8840	20220930	73.64	15500	-0.97	20230620	10440	47.03	20230327	15500	-0.97	20230620	8840	73.64	20220930	2.69	N	210540	500	55 억		672980	N	N	2	N	00	N
161	20230704	090743	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15140	-180	5	-1.17	173161020	11457	2.93	15200	15230	15030	19910	10730	15320	15113.99	6.09	0	774	15960	15640	15080	14760	14200	15800	14920	55	4590	500	10720	10	1	11041708	1672	9.36	0.70	12	0.10	1617.00	21776.00	15500	20230620	-2.32	8840	20220930	71.27	15500	-2.32	20230620	10440	45.02	20230327	15500	-2.32	20230620	8840	71.27	20220930	2.69	N	210540	500	55 억		672980	N	N	2	N	00	N
162	20230703	160736	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15320	330	2	2.20	5913960890	390868	101.73	15080	15400	14520	19480	10500	14990	15130.21	7.00	0	-105541	15643	15316	14663	14336	13683	15480	14500	55	4490	500	10490	10	1	11041708	1692	9.47	0.70	12	3.54	1617.00	21776.00	15500	20230620	-1.16	8840	20220930	73.30	15500	-1.16	20230620	10440	46.74	20230327	15500	-1.16	20230620	8840	73.30	20220930	2.78	N	210540	500	55 억		772714	N	N	2	N	00	N
163	20230703	150744	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15320	330	2	2.20	5715830780	377933	98.36	15080	15400	14520	19480	10500	14990	15123.93	7.00	0	-103847	15643	15316	14663	14336	13683	15480	14500	55	4490	500	10490	10	1	11041708	1692	9.47	0.70	12	3.42	1617.00	21776.00	15500	20230620	-1.16	8840	20220930	73.30	15500	-1.16	20230620	10440	46.74	20230327	15500	-1.16	20230620	8840	73.30	20220930	2.78	N	210540	500	55 억		772714	N	N	0	N	00	N
164	20230703	140744	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15330	340	2	2.27	4887540160	323931	84.31	15080	15400	14520	19480	10500	14990	15088.22	7.00	0	-76371	15643	15316	14663	14336	13683	15480	14500	55	4490	500	10490	10	1	11041708	1693	9.48	0.70	12	2.93	1617.00	21776.00	15500	20230620	-1.10	8840	20220930	73.42	15500	-1.10	20230620	10440	46.84	20230327	15500	-1.10	20230620	8840	73.42	20220930	2.78	N	210540	500	55 억		772714	N	N	0	N	00	N
165	20230703	130738	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15300	310	2	2.07	4038559000	268644	69.92	15080	15370	14520	19480	10500	14990	15033.13	7.00	0	-64777	15643	15316	14663	14336	13683	15480	14500	55	4490	500	10490	10	1	11041708	1689	9.46	0.70	12	2.43	1617.00	21776.00	15500	20230620	-1.29	8840	20220930	73.08	15500	-1.29	20230620	10440	46.55	20230327	15500	-1.29	20230620	8840	73.08	20220930	2.78	N	210540	500	55 억		772714	N	N	0	N	00	N
166	20230703	120746	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15280	290	2	1.93	3596324060	239717	62.39	15080	15370	14520	19480	10500	14990	15002.37	7.00	0	-54003	15643	15316	14663	14336	13683	15480	14500	55	4490	500	10490	10	1	11041708	1687	9.45	0.70	12	2.17	1617.00	21776.00	15500	20230620	-1.42	8840	20220930	72.85	15500	-1.42	20230620	10440	46.36	20230327	15500	-1.42	20230620	8840	72.85	20220930	2.78	N	210540	500	55 억		772714	N	N	0	N	00	N
167	20230703	110740	55	40.00	KOSPI		기계	N	N	N	Y	40	N	15130	140	2	0.93	2346811000	157846	41.08	15080	15150	14520	19480	10500	14990	14867.72	7.00	0	-35438	15643	15316	14663	14336	13683	15480	14500	55	4490	500	10490	10	1	11041708	1671	9.36	0.69	12	1.43	1617.00	21776.00	15500	20230620	-2.39	8840	20220930	71.15	15500	-2.39	20230620	10440	44.92	20230327	15500	-2.39	20230620	8840	71.15	20220930	2.78	N	210540	500	55 억		772714	N	N	0	N	00	N
168	20230703	100729	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14840	-150	5	-1.00	1470357360	99474	25.89	15080	15080	14520	19480	10500	14990	14781.31	7.00	0	-24133	15643	15316	14663	14336	13683	15480	14500	55	4490	500	10490	10	1	11041708	1639	9.18	0.68	12	0.90	1617.00	21776.00	15500	20230620	-4.26	8840	20220930	67.87	15500	-4.26	20230620	10440	42.15	20230327	15500	-4.26	20230620	8840	67.87	20220930	2.78	N	210540	500	55 억		772714	N	N	0	N	00	N
169	20230703	090736	55	40.00	KOSPI		기계	N	N	N	Y	40	N	14750	-240	5	-1.60	484903260	32434	8.44	15080	15080	14750	19480	10500	14990	14950.45	7.00	0	-12679	15643	15316	14663	14336	13683	15480	14500	55	4490	500	10490	10	1	11041708	1629	9.12	0.68	12	0.29	1617.00	21776.00	15500	20230620	-4.84	8840	20220930	66.86	15500	-4.84	20230620	10440	41.28	20230327	15500	-4.84	20230620	8840	66.86	20220930	2.78	N	210540	500	55 억		772714	N	N	0	N	00	N