KissMeData/012200/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240628	160309	57	100.00	KOSPI		기계	N	N	N	N	N	1743	4	2	0.23	91875714	52885	46.23	1753	1753	1730	2260	1218	1739	1737.26	1.74	1543	1853	1796	1723	1666	1593	1759	1629	136	521	500	1210	1	1	27222829	474	-39.61	0.41	12	0.19	-44.00	4254.00	2595	20240507	-32.83	1650	20240627	5.64	2595	-32.83	20240507	1650	5.64	20240627	2595	-32.83	20240507	1650	5.64	20240627	0.90	N	012200	500	136 억	474791	N	N	2	N	N
3	20240628	150309	57	100.00	KOSPI		기계	N	N	N	N	N	1730	-9	5	-0.52	85711147	49340	43.13	1753	1753	1730	2260	1218	1739	1737.15	1.74	2977	1853	1796	1723	1666	1593	1759	1629	136	521	500	1210	1	1	27222829	471	-39.32	0.41	12	0.18	-44.00	4254.00	2595	20240507	-33.33	1650	20240627	4.85	2595	-33.33	20240507	1650	4.85	20240627	2595	-33.33	20240507	1650	4.85	20240627	0.90	N	012200	500	136 억	474791	N	N	2	N	N
4	20240628	140308	57	100.00	KOSPI		기계	N	N	N	N	N	1734	-5	5	-0.29	53850353	30958	27.06	1753	1753	1734	2260	1218	1739	1739.46	1.74	443	1853	1796	1723	1666	1593	1759	1629	136	521	500	1210	1	1	27222829	472	-39.41	0.41	12	0.11	-44.00	4254.00	2595	20240507	-33.18	1650	20240627	5.09	2595	-33.18	20240507	1650	5.09	20240627	2595	-33.18	20240507	1650	5.09	20240627	0.90	N	012200	500	136 억	474791	N	N	2	N	N
5	20240628	130308	57	100.00	KOSPI		기계	N	N	N	N	N	1744	5	2	0.29	37428777	21498	18.79	1753	1753	1734	2260	1218	1739	1741.04	1.74	35	1853	1796	1723	1666	1593	1759	1629	136	521	500	1210	1	1	27222829	475	-39.64	0.41	12	0.08	-44.00	4254.00	2595	20240507	-32.79	1650	20240627	5.70	2595	-32.79	20240507	1650	5.70	20240627	2595	-32.79	20240507	1650	5.70	20240627	0.90	N	012200	500	136 억	474791	N	N	2	N	N
6	20240628	120307	57	100.00	KOSPI		기계	N	N	N	N	N	1745	6	2	0.35	35828870	20580	17.99	1753	1753	1734	2260	1218	1739	1740.96	1.74	-10	1853	1796	1723	1666	1593	1759	1629	136	521	500	1210	1	1	27222829	475	-39.66	0.41	12	0.08	-44.00	4254.00	2595	20240507	-32.76	1650	20240627	5.76	2595	-32.76	20240507	1650	5.76	20240627	2595	-32.76	20240507	1650	5.76	20240627	0.90	N	012200	500	136 억	474791	N	N	2	N	N
7	20240628	110305	57	100.00	KOSPI		기계	N	N	N	N	N	1734	-5	5	-0.29	33280680	19116	16.71	1753	1753	1734	2260	1218	1739	1740.99	1.74	-395	1853	1796	1723	1666	1593	1759	1629	136	521	500	1210	1	1	27222829	472	-39.41	0.41	12	0.07	-44.00	4254.00	2595	20240507	-33.18	1650	20240627	5.09	2595	-33.18	20240507	1650	5.09	20240627	2595	-33.18	20240507	1650	5.09	20240627	0.90	N	012200	500	136 억	474791	N	N	2	N	N
8	20240628	100303	57	100.00	KOSPI		기계	N	N	N	N	N	1739	0	3	0.00	10539091	6041	5.28	1753	1753	1739	2260	1218	1739	1744.59	1.74	-2157	1853	1796	1723	1666	1593	1759	1629	136	521	500	1210	1	1	27222829	473	-39.52	0.41	12	0.02	-44.00	4254.00	2595	20240507	-32.99	1650	20240627	5.39	2595	-32.99	20240507	1650	5.39	20240627	2595	-32.99	20240507	1650	5.39	20240627	0.90	N	012200	500	136 억	474791	N	N	2	N	N
9	20240628	090304	57	100.00	KOSPI		기계	N	N	N	N	N	1752	13	2	0.75	2655405	1515	1.32	1753	1753	1740	2260	1218	1739	1752.74	1.74	-136	1853	1796	1723	1666	1593	1759	1629	136	521	500	1210	1	1	27222829	477	-39.82	0.41	12	0.01	-44.00	4254.00	2595	20240507	-32.49	1650	20240627	6.18	2595	-32.49	20240507	1650	6.18	20240627	2595	-32.49	20240507	1650	6.18	20240627	0.90	N	012200	500	136 억	474791	N	N	2	N	N
10	20240627	160259	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1739	-31	5	-1.75	197819894	114114	273.08	1780	1780	1650	2300	1239	1770	1733.53	1.68	17539	1812	1790	1778	1756	1744	1785	1751	136	530	500	1230	1	1	27222829	473	-39.52	0.41	12	0.42	-44.00	4254.00	2595	20240507	-32.99	1650	20240627	5.39	2595	-32.99	20240507	1650	5.39	20240627	2595	-32.99	20240507	1650	5.39	20240627	0.88	N	012200	500	136 억	456201	N	N	2	N	N
11	20240627	150305	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1734	-36	5	-2.03	173771508	100243	239.88	1780	1780	1650	2300	1239	1770	1733.50	1.68	12977	1812	1790	1778	1756	1744	1785	1751	136	530	500	1230	1	1	27222829	472	-39.41	0.41	12	0.37	-44.00	4254.00	2595	20240507	-33.18	1650	20240627	5.09	2595	-33.18	20240507	1650	5.09	20240627	2595	-33.18	20240507	1650	5.09	20240627	0.88	N	012200	500	136 억	456201	N	N	2	N	N
12	20240627	140302	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1734	-36	5	-2.03	151693810	87497	209.38	1780	1780	1650	2300	1239	1770	1733.70	1.68	12948	1812	1790	1778	1756	1744	1785	1751	136	530	500	1230	1	1	27222829	472	-39.41	0.41	12	0.32	-44.00	4254.00	2595	20240507	-33.18	1650	20240627	5.09	2595	-33.18	20240507	1650	5.09	20240627	2595	-33.18	20240507	1650	5.09	20240627	0.88	N	012200	500	136 억	456201	N	N	2	N	N
13	20240627	130303	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1732	-38	5	-2.15	141123568	81397	194.79	1780	1780	1650	2300	1239	1770	1733.77	1.68	10579	1812	1790	1778	1756	1744	1785	1751	136	530	500	1230	1	1	27222829	471	-39.36	0.41	12	0.30	-44.00	4254.00	2595	20240507	-33.26	1650	20240627	4.97	2595	-33.26	20240507	1650	4.97	20240627	2595	-33.26	20240507	1650	4.97	20240627	0.88	N	012200	500	136 억	456201	N	N	2	N	N
14	20240627	120305	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1737	-33	5	-1.86	119381684	68857	164.78	1780	1780	1650	2300	1239	1770	1733.76	1.68	9025	1812	1790	1778	1756	1744	1785	1751	136	530	500	1230	1	1	27222829	473	-39.48	0.41	12	0.25	-44.00	4254.00	2595	20240507	-33.06	1650	20240627	5.27	2595	-33.06	20240507	1650	5.27	20240627	2595	-33.06	20240507	1650	5.27	20240627	0.88	N	012200	500	136 억	456201	N	N	2	N	N
15	20240627	110304	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1740	-30	5	-1.69	103444786	59685	142.83	1780	1780	1650	2300	1239	1770	1733.18	1.68	10069	1812	1790	1778	1756	1744	1785	1751	136	530	500	1230	1	1	27222829	474	-39.55	0.41	12	0.22	-44.00	4254.00	2595	20240507	-32.95	1650	20240627	5.45	2595	-32.95	20240507	1650	5.45	20240627	2595	-32.95	20240507	1650	5.45	20240627	0.88	N	012200	500	136 억	456201	N	N	2	N	N
16	20240627	100303	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1738	-32	5	-1.81	83005079	47958	114.76	1780	1780	1650	2300	1239	1770	1730.79	1.68	8256	1812	1790	1778	1756	1744	1785	1751	136	530	500	1230	1	1	27222829	473	-39.50	0.41	12	0.18	-44.00	4254.00	2595	20240507	-33.03	1650	20240627	5.33	2595	-33.03	20240507	1650	5.33	20240627	2595	-33.03	20240507	1650	5.33	20240627	0.88	N	012200	500	136 억	456201	N	N	2	N	N
17	20240627	090303	57	100.00	KOSPI		기계	N	N	N	N	N	1780	10	2	0.56	1137420	639	1.53	1780	1780	1780	2300	1239	1770	1780.00	1.68	0	1812	1790	1778	1756	1744	1785	1751	136	530	500	1230	1	1	27222829	485	-40.45	0.42	12	0.00	-44.00	4254.00	2595	20240507	-31.41	1662	20240320	7.10	2595	-31.41	20240507	1662	7.10	20240320	2595	-31.41	20240507	1662	7.10	20240320	0.88	N	012200	500	136 억	456201	N	N	2	N	N
18	20240626	160303	57	100.00	KOSPI		기계	N	N	N	N	N	1770	0	3	0.00	74153836	41769	40.69	1800	1800	1766	2300	1239	1770	1775.33	1.66	4377	1795	1782	1766	1753	1737	1774	1745	136	530	500	1230	1	1	27222829	482	-40.23	0.42	12	0.15	-44.00	4254.00	2595	20240507	-31.79	1662	20240320	6.50	2595	-31.79	20240507	1662	6.50	20240320	2595	-31.79	20240507	1662	6.50	20240320	0.88	N	012200	500	136 억	451852	N	N	2	N	N
19	20240626	150303	57	100.00	KOSPI		기계	N	N	N	N	N	1780	10	2	0.56	61701861	34735	33.84	1800	1800	1766	2300	1239	1770	1776.36	1.66	3980	1795	1782	1766	1753	1737	1774	1745	136	530	500	1230	1	1	27222829	485	-40.45	0.42	12	0.13	-44.00	4254.00	2595	20240507	-31.41	1662	20240320	7.10	2595	-31.41	20240507	1662	7.10	20240320	2595	-31.41	20240507	1662	7.10	20240320	0.88	N	012200	500	136 억	451852	N	N	3	N	N
20	20240626	140303	57	100.00	KOSPI		기계	N	N	N	N	N	1775	5	2	0.28	58322044	32836	31.99	1800	1800	1766	2300	1239	1770	1776.16	1.66	5020	1795	1782	1766	1753	1737	1774	1745	136	530	500	1230	1	1	27222829	483	-40.34	0.42	12	0.12	-44.00	4254.00	2595	20240507	-31.60	1662	20240320	6.80	2595	-31.60	20240507	1662	6.80	20240320	2595	-31.60	20240507	1662	6.80	20240320	0.88	N	012200	500	136 억	451852	N	N	3	N	N
21	20240626	130304	57	100.00	KOSPI		기계	N	N	N	N	N	1773	3	2	0.17	40580247	22808	22.22	1800	1800	1772	2300	1239	1770	1779.21	1.66	1651	1795	1782	1766	1753	1737	1774	1745	136	530	500	1230	1	1	27222829	483	-40.30	0.42	12	0.08	-44.00	4254.00	2595	20240507	-31.68	1662	20240320	6.68	2595	-31.68	20240507	1662	6.68	20240320	2595	-31.68	20240507	1662	6.68	20240320	0.88	N	012200	500	136 억	451852	N	N	3	N	N
22	20240626	120303	57	100.00	KOSPI		기계	N	N	N	N	N	1775	5	2	0.28	32339577	18173	17.70	1800	1800	1772	2300	1239	1770	1779.54	1.66	1631	1795	1782	1766	1753	1737	1774	1745	136	530	500	1230	1	1	27222829	483	-40.34	0.42	12	0.07	-44.00	4254.00	2595	20240507	-31.60	1662	20240320	6.80	2595	-31.60	20240507	1662	6.80	20240320	2595	-31.60	20240507	1662	6.80	20240320	0.88	N	012200	500	136 억	451852	N	N	3	N	N
23	20240626	110303	57	100.00	KOSPI		기계	N	N	N	N	N	1775	5	2	0.28	19363835	10854	10.57	1800	1800	1772	2300	1239	1770	1784.03	1.66	-1218	1795	1782	1766	1753	1737	1774	1745	136	530	500	1230	1	1	27222829	483	-40.34	0.42	12	0.04	-44.00	4254.00	2595	20240507	-31.60	1662	20240320	6.80	2595	-31.60	20240507	1662	6.80	20240320	2595	-31.60	20240507	1662	6.80	20240320	0.88	N	012200	500	136 억	451852	N	N	3	N	N
24	20240626	100303	57	100.00	KOSPI		기계	N	N	N	N	N	1784	14	2	0.79	9458303	5284	5.15	1800	1800	1772	2300	1239	1770	1789.99	1.66	-1220	1795	1782	1766	1753	1737	1774	1745	136	530	500	1230	1	1	27222829	486	-40.55	0.42	12	0.02	-44.00	4254.00	2595	20240507	-31.25	1662	20240320	7.34	2595	-31.25	20240507	1662	7.34	20240320	2595	-31.25	20240507	1662	7.34	20240320	0.88	N	012200	500	136 억	451852	N	N	3	N	N
25	20240626	090302	57	100.00	KOSPI		기계	N	N	N	N	N	1800	30	2	1.69	2139836	1189	1.16	1800	1800	1772	2300	1239	1770	1799.69	1.66	-790	1795	1782	1766	1753	1737	1774	1745	136	530	500	1230	1	1	27222829	490	-40.91	0.42	12	0.00	-44.00	4254.00	2595	20240507	-30.64	1662	20240320	8.30	2595	-30.64	20240507	1662	8.30	20240320	2595	-30.64	20240507	1662	8.30	20240320	0.88	N	012200	500	136 억	451852	N	N	3	N	N
26	20240625	160302	57	100.00	KOSPI		기계	N	N	N	N	N	1770	-7	5	-0.39	180345493	102566	183.88	1778	1779	1750	2310	1244	1777	1758.34	1.69	-8574	1821	1798	1787	1764	1753	1793	1759	136	533	500	1240	1	1	27222829	482	-40.23	0.42	12	0.38	-44.00	4254.00	2595	20240507	-31.79	1662	20240320	6.50	2595	-31.79	20240507	1662	6.50	20240320	2595	-31.79	20240507	1662	6.50	20240320	0.88	N	012200	500	136 억	459500	N	N	3	N	N
27	20240625	150302	57	100.00	KOSPI		기계	N	N	N	N	N	1764	-13	5	-0.73	159579072	90795	162.78	1778	1779	1750	2310	1244	1777	1757.58	1.69	-9379	1821	1798	1787	1764	1753	1793	1759	136	533	500	1240	1	1	27222829	480	-40.09	0.41	12	0.33	-44.00	4254.00	2595	20240507	-32.02	1662	20240320	6.14	2595	-32.02	20240507	1662	6.14	20240320	2595	-32.02	20240507	1662	6.14	20240320	0.88	N	012200	500	136 억	459500	N	N	4	N	N
28	20240625	140303	57	100.00	KOSPI		기계	N	N	N	N	N	1757	-20	5	-1.13	147207911	83764	150.17	1778	1779	1750	2310	1244	1777	1757.41	1.69	-9061	1821	1798	1787	1764	1753	1793	1759	136	533	500	1240	1	1	27222829	478	-39.93	0.41	12	0.31	-44.00	4254.00	2595	20240507	-32.29	1662	20240320	5.72	2595	-32.29	20240507	1662	5.72	20240320	2595	-32.29	20240507	1662	5.72	20240320	0.88	N	012200	500	136 억	459500	N	N	4	N	N
29	20240625	130302	57	100.00	KOSPI		기계	N	N	N	N	N	1768	-9	5	-0.51	138319263	78703	141.10	1778	1779	1750	2310	1244	1777	1757.48	1.69	-8647	1821	1798	1787	1764	1753	1793	1759	136	533	500	1240	1	1	27222829	481	-40.18	0.42	12	0.29	-44.00	4254.00	2595	20240507	-31.87	1662	20240320	6.38	2595	-31.87	20240507	1662	6.38	20240320	2595	-31.87	20240507	1662	6.38	20240320	0.88	N	012200	500	136 억	459500	N	N	4	N	N
30	20240625	120304	57	100.00	KOSPI		기계	N	N	N	N	N	1754	-23	5	-1.29	116055404	66023	118.37	1778	1779	1750	2310	1244	1777	1757.80	1.69	-10044	1821	1798	1787	1764	1753	1793	1759	136	533	500	1240	1	1	27222829	477	-39.86	0.41	12	0.24	-44.00	4254.00	2595	20240507	-32.41	1662	20240320	5.54	2595	-32.41	20240507	1662	5.54	20240320	2595	-32.41	20240507	1662	5.54	20240320	0.88	N	012200	500	136 억	459500	N	N	4	N	N
31	20240625	110306	57	100.00	KOSPI		기계	N	N	N	N	N	1752	-25	5	-1.41	101823170	57907	103.82	1778	1779	1750	2310	1244	1777	1758.39	1.69	-9148	1821	1798	1787	1764	1753	1793	1759	136	533	500	1240	1	1	27222829	477	-39.82	0.41	12	0.21	-44.00	4254.00	2595	20240507	-32.49	1662	20240320	5.42	2595	-32.49	20240507	1662	5.42	20240320	2595	-32.49	20240507	1662	5.42	20240320	0.88	N	012200	500	136 억	459500	N	N	4	N	N
32	20240625	100302	57	100.00	KOSPI		기계	N	N	N	N	N	1756	-21	5	-1.18	66983120	38029	68.18	1778	1779	1755	2310	1244	1777	1761.37	1.69	-6835	1821	1798	1787	1764	1753	1793	1759	136	533	500	1240	1	1	27222829	478	-39.91	0.41	12	0.14	-44.00	4254.00	2595	20240507	-32.33	1662	20240320	5.66	2595	-32.33	20240507	1662	5.66	20240320	2595	-32.33	20240507	1662	5.66	20240320	0.88	N	012200	500	136 억	459500	N	N	4	N	N
33	20240625	090302	57	100.00	KOSPI		기계	N	N	N	N	N	1779	2	2	0.11	19561	11	0.02	1778	1779	1778	2310	1244	1777	1778.27	1.69	0	1821	1798	1787	1764	1753	1793	1759	136	533	500	1240	1	1	27222829	484	-40.43	0.42	12	0.00	-44.00	4254.00	2595	20240507	-31.45	1662	20240320	7.04	2595	-31.45	20240507	1662	7.04	20240320	2595	-31.45	20240507	1662	7.04	20240320	0.88	N	012200	500	136 억	459500	N	N	4	N	N
34	20240624	160301	57	100.00	KOSPI		기계	N	N	N	N	N	1777	-32	5	-1.77	99515385	55768	87.17	1790	1810	1776	2350	1267	1809	1784.88	1.73	-11647	1822	1815	1808	1801	1794	1812	1798	136	541	500	1260	1	1	27222829	484	-40.39	0.42	12	0.20	-44.00	4254.00	2595	20240507	-31.52	1662	20240320	6.92	2595	-31.52	20240507	1662	6.92	20240320	2595	-31.52	20240507	1662	6.92	20240320	0.88	N	012200	500	136 억	470435	N	N	4	N	N
35	20240624	150302	57	100.00	KOSPI		기계	N	N	N	N	N	1779	-30	5	-1.66	76060503	42576	66.55	1790	1810	1777	2350	1267	1809	1786.46	1.73	-10006	1822	1815	1808	1801	1794	1812	1798	136	541	500	1260	1	1	27222829	484	-40.43	0.42	12	0.16	-44.00	4254.00	2595	20240507	-31.45	1662	20240320	7.04	2595	-31.45	20240507	1662	7.04	20240320	2595	-31.45	20240507	1662	7.04	20240320	0.88	N	012200	500	136 억	470435	N	N	0	N	N
36	20240624	140302	57	100.00	KOSPI		기계	N	N	N	N	N	1787	-22	5	-1.22	67507257	37770	59.04	1790	1810	1777	2350	1267	1809	1787.32	1.73	-9896	1822	1815	1808	1801	1794	1812	1798	136	541	500	1260	1	1	27222829	486	-40.61	0.42	12	0.14	-44.00	4254.00	2595	20240507	-31.14	1662	20240320	7.52	2595	-31.14	20240507	1662	7.52	20240320	2595	-31.14	20240507	1662	7.52	20240320	0.88	N	012200	500	136 억	470435	N	N	0	N	N
37	20240624	130301	57	100.00	KOSPI		기계	N	N	N	N	N	1780	-29	5	-1.60	53463917	29874	46.70	1790	1810	1779	2350	1267	1809	1789.65	1.73	-9063	1822	1815	1808	1801	1794	1812	1798	136	541	500	1260	1	1	27222829	485	-40.45	0.42	12	0.11	-44.00	4254.00	2595	20240507	-31.41	1662	20240320	7.10	2595	-31.41	20240507	1662	7.10	20240320	2595	-31.41	20240507	1662	7.10	20240320	0.88	N	012200	500	136 억	470435	N	N	0	N	N
38	20240624	120302	57	100.00	KOSPI		기계	N	N	N	N	N	1783	-26	5	-1.44	36724595	20479	32.01	1790	1810	1783	2350	1267	1809	1793.28	1.73	-6438	1822	1815	1808	1801	1794	1812	1798	136	541	500	1260	1	1	27222829	485	-40.52	0.42	12	0.08	-44.00	4254.00	2595	20240507	-31.29	1662	20240320	7.28	2595	-31.29	20240507	1662	7.28	20240320	2595	-31.29	20240507	1662	7.28	20240320	0.88	N	012200	500	136 억	470435	N	N	0	N	N
39	20240624	110303	57	100.00	KOSPI		기계	N	N	N	N	N	1792	-17	5	-0.94	29239994	16289	25.46	1790	1810	1790	2350	1267	1809	1795.08	1.73	-6331	1822	1815	1808	1801	1794	1812	1798	136	541	500	1260	1	1	27222829	488	-40.73	0.42	12	0.06	-44.00	4254.00	2595	20240507	-30.94	1662	20240320	7.82	2595	-30.94	20240507	1662	7.82	20240320	2595	-30.94	20240507	1662	7.82	20240320	0.88	N	012200	500	136 억	470435	N	N	0	N	N
40	20240624	100302	57	100.00	KOSPI		기계	N	N	N	N	N	1809	0	3	0.00	11668538	6484	10.14	1790	1810	1790	2350	1267	1809	1799.59	1.73	-201	1822	1815	1808	1801	1794	1812	1798	136	541	500	1260	1	1	27222829	492	-41.11	0.43	12	0.02	-44.00	4254.00	2595	20240507	-30.29	1662	20240320	8.84	2595	-30.29	20240507	1662	8.84	20240320	2595	-30.29	20240507	1662	8.84	20240320	0.88	N	012200	500	136 억	470435	N	N	0	N	N
41	20240624	090303	57	100.00	KOSPI		기계	N	N	N	N	N	1806	-3	5	-0.17	1383830	773	1.21	1790	1806	1790	2350	1267	1809	1790.21	1.73	-112	1822	1815	1808	1801	1794	1812	1798	136	541	500	1260	1	1	27222829	492	-41.05	0.42	12	0.00	-44.00	4254.00	2595	20240507	-30.40	1662	20240320	8.66	2595	-30.40	20240507	1662	8.66	20240320	2595	-30.40	20240507	1662	8.66	20240320	0.88	N	012200	500	136 억	470435	N	N	0	N	N
42	20240621	160254	57	100.00	KOSPI		기계	N	N	N	N	N	1809	4	2	0.22	114728316	63545	60.99	1815	1815	1801	2345	1264	1805	1805.44	1.74	-3188	1845	1824	1808	1787	1771	1817	1780	136	540	500	1260	1	1	27222829	492	-41.11	0.43	12	0.23	-44.00	4254.00	2595	20240507	-30.29	1662	20240320	8.84	2595	-30.29	20240507	1662	8.84	20240320	2595	-30.29	20240507	1662	8.84	20240320	0.91	N	012200	500	136 억	473050	N	N	4	N	N
43	20240621	150254	57	100.00	KOSPI		기계	N	N	N	N	N	1809	4	2	0.22	102959719	57020	54.73	1815	1815	1801	2345	1264	1805	1805.68	1.74	-3386	1845	1824	1808	1787	1771	1817	1780	136	540	500	1260	1	1	27222829	492	-41.11	0.43	12	0.21	-44.00	4254.00	2595	20240507	-30.29	1662	20240320	8.84	2595	-30.29	20240507	1662	8.84	20240320	2595	-30.29	20240507	1662	8.84	20240320	0.91	N	012200	500	136 억	473050	N	N	4	N	N
44	20240621	140254	57	100.00	KOSPI		기계	N	N	N	N	N	1805	0	3	0.00	89598268	49628	47.63	1815	1815	1801	2345	1264	1805	1805.40	1.74	-2923	1845	1824	1808	1787	1771	1817	1780	136	540	500	1260	1	1	27222829	491	-41.02	0.42	12	0.18	-44.00	4254.00	2595	20240507	-30.44	1662	20240320	8.60	2595	-30.44	20240507	1662	8.60	20240320	2595	-30.44	20240507	1662	8.60	20240320	0.91	N	012200	500	136 억	473050	N	N	4	N	N
45	20240621	130255	57	100.00	KOSPI		기계	N	N	N	N	N	1812	7	2	0.39	78941693	43719	41.96	1815	1815	1802	2345	1264	1805	1805.66	1.74	-2966	1845	1824	1808	1787	1771	1817	1780	136	540	500	1260	1	1	27222829	493	-41.18	0.43	12	0.16	-44.00	4254.00	2595	20240507	-30.17	1662	20240320	9.03	2595	-30.17	20240507	1662	9.03	20240320	2595	-30.17	20240507	1662	9.03	20240320	0.91	N	012200	500	136 억	473050	N	N	4	N	N
46	20240621	120256	57	100.00	KOSPI		기계	N	N	N	N	N	1814	9	2	0.50	72966778	40422	38.80	1815	1815	1802	2345	1264	1805	1805.13	1.74	-1758	1845	1824	1808	1787	1771	1817	1780	136	540	500	1260	1	1	27222829	494	-41.23	0.43	12	0.15	-44.00	4254.00	2595	20240507	-30.10	1662	20240320	9.15	2595	-30.10	20240507	1662	9.15	20240320	2595	-30.10	20240507	1662	9.15	20240320	0.91	N	012200	500	136 억	473050	N	N	4	N	N
47	20240621	110255	57	100.00	KOSPI		기계	N	N	N	N	N	1814	9	2	0.50	56752085	31442	30.18	1815	1815	1802	2345	1264	1805	1804.98	1.74	-1843	1845	1824	1808	1787	1771	1817	1780	136	540	500	1260	1	1	27222829	494	-41.23	0.43	12	0.12	-44.00	4254.00	2595	20240507	-30.10	1662	20240320	9.15	2595	-30.10	20240507	1662	9.15	20240320	2595	-30.10	20240507	1662	9.15	20240320	0.91	N	012200	500	136 억	473050	N	N	4	N	N
48	20240621	100254	57	100.00	KOSPI		기계	N	N	N	N	N	1802	-3	5	-0.17	37897960	21009	20.16	1815	1815	1802	2345	1264	1805	1803.89	1.74	-3942	1845	1824	1808	1787	1771	1817	1780	136	540	500	1260	1	1	27222829	491	-40.95	0.42	12	0.08	-44.00	4254.00	2595	20240507	-30.56	1662	20240320	8.42	2595	-30.56	20240507	1662	8.42	20240320	2595	-30.56	20240507	1662	8.42	20240320	0.91	N	012200	500	136 억	473050	N	N	4	N	N
49	20240621	090256	57	100.00	KOSPI		기계	N	N	N	N	N	1815	10	2	0.55	183315	101	0.10	1815	1815	1815	2345	1264	1805	1815.00	1.74	-15	1845	1824	1808	1787	1771	1817	1780	136	540	500	1260	1	1	27222829	494	-41.25	0.43	12	0.00	-44.00	4254.00	2595	20240507	-30.06	1662	20240320	9.21	2595	-30.06	20240507	1662	9.21	20240320	2595	-30.06	20240507	1662	9.21	20240320	0.91	N	012200	500	136 억	473050	N	N	4	N	N
50	20240620	160254	57	100.00	KOSPI		기계	N	N	N	N	N	1805	-8	5	-0.44	187632634	104188	144.09	1813	1829	1792	2355	1270	1813	1800.90	1.82	-26403	1852	1832	1819	1799	1786	1826	1793	136	542	500	1260	1	1	27222829	491	-41.02	0.42	12	0.38	-44.00	4254.00	2595	20240507	-30.44	1662	20240320	8.60	2595	-30.44	20240507	1662	8.60	20240320	2595	-30.44	20240507	1662	8.60	20240320	1.11	N	012200	500	136 억	496571	N	N	4	N	N
51	20240620	150254	57	100.00	KOSPI		기계	N	N	N	N	N	1801	-12	5	-0.66	185101678	102784	142.15	1813	1829	1792	2355	1270	1813	1800.88	1.82	-26290	1852	1832	1819	1799	1786	1826	1793	136	542	500	1260	1	1	27222829	490	-40.93	0.42	12	0.38	-44.00	4254.00	2595	20240507	-30.60	1662	20240320	8.36	2595	-30.60	20240507	1662	8.36	20240320	2595	-30.60	20240507	1662	8.36	20240320	1.11	N	012200	500	136 억	496571	N	N	5	N	N
52	20240620	140254	57	100.00	KOSPI		기계	N	N	N	N	N	1807	-6	5	-0.33	167895788	93229	128.93	1813	1829	1792	2355	1270	1813	1800.90	1.82	-26312	1852	1832	1819	1799	1786	1826	1793	136	542	500	1260	1	1	27222829	492	-41.07	0.42	12	0.34	-44.00	4254.00	2595	20240507	-30.37	1662	20240320	8.72	2595	-30.37	20240507	1662	8.72	20240320	2595	-30.37	20240507	1662	8.72	20240320	1.11	N	012200	500	136 억	496571	N	N	5	N	N
53	20240620	130255	57	100.00	KOSPI		기계	N	N	N	N	N	1808	-5	5	-0.28	162216311	90073	124.57	1813	1829	1792	2355	1270	1813	1800.94	1.82	-26654	1852	1832	1819	1799	1786	1826	1793	136	542	500	1260	1	1	27222829	492	-41.09	0.43	12	0.33	-44.00	4254.00	2595	20240507	-30.33	1662	20240320	8.78	2595	-30.33	20240507	1662	8.78	20240320	2595	-30.33	20240507	1662	8.78	20240320	1.11	N	012200	500	136 억	496571	N	N	5	N	N
54	20240620	120254	57	100.00	KOSPI		기계	N	N	N	N	N	1811	-2	5	-0.11	61313543	34024	47.05	1813	1829	1792	2355	1270	1813	1802.07	1.82	1899	1852	1832	1819	1799	1786	1826	1793	136	542	500	1260	1	1	27222829	493	-41.16	0.43	12	0.12	-44.00	4254.00	2595	20240507	-30.21	1662	20240320	8.97	2595	-30.21	20240507	1662	8.97	20240320	2595	-30.21	20240507	1662	8.97	20240320	1.11	N	012200	500	136 억	496571	N	N	5	N	N
55	20240620	110255	57	100.00	KOSPI		기계	N	N	N	N	N	1813	0	3	0.00	40745691	22613	31.27	1813	1829	1792	2355	1270	1813	1801.87	1.82	2381	1852	1832	1819	1799	1786	1826	1793	136	542	500	1260	1	1	27222829	494	-41.20	0.43	12	0.08	-44.00	4254.00	2595	20240507	-30.13	1662	20240320	9.09	2595	-30.13	20240507	1662	9.09	20240320	2595	-30.13	20240507	1662	9.09	20240320	1.11	N	012200	500	136 억	496571	N	N	5	N	N
56	20240620	100256	57	100.00	KOSPI		기계	N	N	N	N	N	1813	0	3	0.00	10819771	5994	8.29	1813	1829	1792	2355	1270	1813	1805.10	1.82	-141	1852	1832	1819	1799	1786	1826	1793	136	542	500	1260	1	1	27222829	494	-41.20	0.43	12	0.02	-44.00	4254.00	2595	20240507	-30.13	1662	20240320	9.09	2595	-30.13	20240507	1662	9.09	20240320	2595	-30.13	20240507	1662	9.09	20240320	1.11	N	012200	500	136 억	496571	N	N	5	N	N
57	20240620	090256	57	100.00	KOSPI		기계	N	N	N	N	N	1810	-3	5	-0.17	1834985	1013	1.40	1813	1813	1810	2355	1270	1813	1811.44	1.82	-620	1852	1832	1819	1799	1786	1826	1793	136	542	500	1260	1	1	27222829	493	-41.14	0.43	12	0.00	-44.00	4254.00	2595	20240507	-30.25	1662	20240320	8.90	2595	-30.25	20240507	1662	8.90	20240320	2595	-30.25	20240507	1662	8.90	20240320	1.11	N	012200	500	136 억	496571	N	N	5	N	N
58	20240619	160253	57	100.00	KOSPI		기계	N	N	N	N	N	1813	-6	5	-0.33	131021022	72179	83.87	1835	1839	1806	2360	1274	1819	1815.23	1.83	-1540	1869	1843	1822	1796	1775	1833	1786	136	541	500	1270	1	1	27222829	494	-41.20	0.43	12	0.27	-44.00	4254.00	2595	20240507	-30.13	1662	20240320	9.09	2595	-30.13	20240507	1662	9.09	20240320	2595	-30.13	20240507	1662	9.09	20240320	0.94	N	012200	500	136 억	497558	N	N	5	N	N
59	20240619	150252	57	100.00	KOSPI		기계	N	N	N	N	N	1811	-8	5	-0.44	118248940	65127	75.67	1835	1839	1806	2360	1274	1819	1815.67	1.83	-2034	1869	1843	1822	1796	1775	1833	1786	136	541	500	1270	1	1	27222829	493	-41.16	0.43	12	0.24	-44.00	4254.00	2595	20240507	-30.21	1662	20240320	8.97	2595	-30.21	20240507	1662	8.97	20240320	2595	-30.21	20240507	1662	8.97	20240320	0.94	N	012200	500	136 억	497558	N	N	1	N	N
60	20240619	140255	57	100.00	KOSPI		기계	N	N	N	N	N	1818	-1	5	-0.05	97406835	53596	62.27	1835	1839	1806	2360	1274	1819	1817.43	1.83	1005	1869	1843	1822	1796	1775	1833	1786	136	541	500	1270	1	1	27222829	495	-41.32	0.43	12	0.20	-44.00	4254.00	2595	20240507	-29.94	1662	20240320	9.39	2595	-29.94	20240507	1662	9.39	20240320	2595	-29.94	20240507	1662	9.39	20240320	0.94	N	012200	500	136 억	497558	N	N	1	N	N
61	20240619	130253	57	100.00	KOSPI		기계	N	N	N	N	N	1820	1	2	0.05	85085336	46791	54.37	1835	1839	1806	2360	1274	1819	1818.41	1.83	-241	1869	1843	1822	1796	1775	1833	1786	136	541	500	1270	1	1	27222829	495	-41.36	0.43	12	0.17	-44.00	4254.00	2595	20240507	-29.87	1662	20240320	9.51	2595	-29.87	20240507	1662	9.51	20240320	2595	-29.87	20240507	1662	9.51	20240320	0.94	N	012200	500	136 억	497558	N	N	1	N	N
62	20240619	120252	57	100.00	KOSPI		기계	N	N	N	N	N	1820	1	2	0.05	66218500	36408	42.30	1835	1839	1806	2360	1274	1819	1818.79	1.83	1499	1869	1843	1822	1796	1775	1833	1786	136	541	500	1270	1	1	27222829	495	-41.36	0.43	12	0.13	-44.00	4254.00	2595	20240507	-29.87	1662	20240320	9.51	2595	-29.87	20240507	1662	9.51	20240320	2595	-29.87	20240507	1662	9.51	20240320	0.94	N	012200	500	136 억	497558	N	N	1	N	N
63	20240619	110254	57	100.00	KOSPI		기계	N	N	N	N	N	1821	2	2	0.11	63072723	34686	40.30	1835	1839	1806	2360	1274	1819	1818.39	1.83	1484	1869	1843	1822	1796	1775	1833	1786	136	541	500	1270	1	1	27222829	496	-41.39	0.43	12	0.13	-44.00	4254.00	2595	20240507	-29.83	1662	20240320	9.57	2595	-29.83	20240507	1662	9.57	20240320	2595	-29.83	20240507	1662	9.57	20240320	0.94	N	012200	500	136 억	497558	N	N	1	N	N
64	20240619	100255	57	100.00	KOSPI		기계	N	N	N	N	N	1818	-1	5	-0.05	42391853	23280	27.05	1835	1839	1806	2360	1274	1819	1820.96	1.83	-998	1869	1843	1822	1796	1775	1833	1786	136	541	500	1270	1	1	27222829	495	-41.32	0.43	12	0.09	-44.00	4254.00	2595	20240507	-29.94	1662	20240320	9.39	2595	-29.94	20240507	1662	9.39	20240320	2595	-29.94	20240507	1662	9.39	20240320	0.94	N	012200	500	136 억	497558	N	N	1	N	N
65	20240619	090258	57	100.00	KOSPI		기계	N	N	N	N	N	1825	6	2	0.33	2052855	1123	1.30	1835	1835	1825	2360	1274	1819	1828.01	1.83	-124	1869	1843	1822	1796	1775	1833	1786	136	541	500	1270	1	1	27222829	497	-41.48	0.43	12	0.00	-44.00	4254.00	2595	20240507	-29.67	1662	20240320	9.81	2595	-29.67	20240507	1662	9.81	20240320	2595	-29.67	20240507	1662	9.81	20240320	0.94	N	012200	500	136 억	497558	N	N	1	N	N
66	20240618	160252	57	100.00	KOSPI		기계	N	N	N	N	N	1819	2	2	0.11	155202474	85398	54.53	1829	1848	1801	2360	1272	1817	1817.40	1.87	-5623	1853	1835	1808	1790	1763	1844	1799	136	543	500	1270	1	1	27222829	495	-41.34	0.43	12	0.31	-44.00	4254.00	2595	20240507	-29.90	1662	20240320	9.45	2595	-29.90	20240507	1662	9.45	20240320	2595	-29.90	20240507	1662	9.45	20240320	0.93	N	012200	500	136 억	509601	N	N	1	N	N
67	20240618	150250	57	100.00	KOSPI		기계	N	N	N	N	N	1819	2	2	0.11	146299463	80495	51.40	1829	1848	1801	2360	1272	1817	1817.50	1.87	-5975	1853	1835	1808	1790	1763	1844	1799	136	543	500	1270	1	1	27222829	495	-41.34	0.43	12	0.30	-44.00	4254.00	2595	20240507	-29.90	1662	20240320	9.45	2595	-29.90	20240507	1662	9.45	20240320	2595	-29.90	20240507	1662	9.45	20240320	0.93	N	012200	500	136 억	509601	N	N	0	N	N
68	20240618	140251	57	100.00	KOSPI		기계	N	N	N	N	N	1813	-4	5	-0.22	126847150	69803	44.57	1829	1848	1801	2360	1272	1817	1817.22	1.87	-4911	1853	1835	1808	1790	1763	1844	1799	136	543	500	1270	1	1	27222829	494	-41.20	0.43	12	0.26	-44.00	4254.00	2595	20240507	-30.13	1662	20240320	9.09	2595	-30.13	20240507	1662	9.09	20240320	2595	-30.13	20240507	1662	9.09	20240320	0.93	N	012200	500	136 억	509601	N	N	0	N	N
69	20240618	130253	57	100.00	KOSPI		기계	N	N	N	N	N	1815	-2	5	-0.11	113925564	62685	40.03	1829	1848	1801	2360	1272	1817	1817.43	1.87	-4250	1853	1835	1808	1790	1763	1844	1799	136	543	500	1270	1	1	27222829	494	-41.25	0.43	12	0.23	-44.00	4254.00	2595	20240507	-30.06	1662	20240320	9.21	2595	-30.06	20240507	1662	9.21	20240320	2595	-30.06	20240507	1662	9.21	20240320	0.93	N	012200	500	136 억	509601	N	N	0	N	N
70	20240618	120253	57	100.00	KOSPI		기계	N	N	N	N	N	1811	-6	5	-0.33	106391283	58529	37.37	1829	1848	1801	2360	1272	1817	1817.75	1.87	-4142	1853	1835	1808	1790	1763	1844	1799	136	543	500	1270	1	1	27222829	493	-41.16	0.43	12	0.21	-44.00	4254.00	2595	20240507	-30.21	1662	20240320	8.97	2595	-30.21	20240507	1662	8.97	20240320	2595	-30.21	20240507	1662	8.97	20240320	0.93	N	012200	500	136 억	509601	N	N	0	N	N
71	20240618	110251	57	100.00	KOSPI		기계	N	N	N	N	N	1806	-11	5	-0.61	82339917	45248	28.89	1829	1848	1801	2360	1272	1817	1819.75	1.87	-289	1853	1835	1808	1790	1763	1844	1799	136	543	500	1270	1	1	27222829	492	-41.05	0.42	12	0.17	-44.00	4254.00	2595	20240507	-30.40	1662	20240320	8.66	2595	-30.40	20240507	1662	8.66	20240320	2595	-30.40	20240507	1662	8.66	20240320	0.93	N	012200	500	136 억	509601	N	N	0	N	N
72	20240618	100252	57	100.00	KOSPI		기계	N	N	N	N	N	1829	12	2	0.66	48759903	26674	17.03	1829	1848	1807	2360	1272	1817	1827.99	1.87	390	1853	1835	1808	1790	1763	1844	1799	136	543	500	1270	1	1	27222829	498	-41.57	0.43	12	0.10	-44.00	4254.00	2595	20240507	-29.52	1662	20240320	10.05	2595	-29.52	20240507	1662	10.05	20240320	2595	-29.52	20240507	1662	10.05	20240320	0.93	N	012200	500	136 억	509601	N	N	0	N	N
73	20240618	090254	57	100.00	KOSPI		기계	N	N	N	N	N	1818	1	2	0.06	935413	514	0.33	1829	1829	1817	2360	1272	1817	1819.87	1.87	-42	1853	1835	1808	1790	1763	1844	1799	136	543	500	1270	1	1	27222829	495	-41.32	0.43	12	0.00	-44.00	4254.00	2595	20240507	-29.94	1662	20240320	9.39	2595	-29.94	20240507	1662	9.39	20240320	2595	-29.94	20240507	1662	9.39	20240320	0.93	N	012200	500	136 억	509601	N	N	0	N	N
74	20240617	160251	57	100.00	KOSPI		기계	N	N	N	N	N	1817	25	2	1.40	274863062	152032	99.78	1792	1826	1781	2325	1255	1792	1807.97	1.92	-14597	1856	1823	1797	1764	1738	1811	1752	136	533	500	1250	1	1	27222829	495	-41.30	0.43	12	0.56	-44.00	4254.00	2595	20240507	-29.98	1662	20240320	9.33	2595	-29.98	20240507	1662	9.33	20240320	2595	-29.98	20240507	1662	9.33	20240320	0.96	N	012200	500	136 억	522460	N	N	0	N	N
75	20240617	150254	57	100.00	KOSPI		기계	N	N	N	N	N	1815	23	2	1.28	263769272	145921	95.77	1792	1826	1781	2325	1255	1792	1807.70	1.92	-13892	1856	1823	1797	1764	1738	1811	1752	136	533	500	1250	1	1	27222829	494	-41.25	0.43	12	0.54	-44.00	4254.00	2595	20240507	-30.06	1662	20240320	9.21	2595	-30.06	20240507	1662	9.21	20240320	2595	-30.06	20240507	1662	9.21	20240320	0.96	N	012200	500	136 억	522460	N	N	0	N	N
76	20240617	140250	57	100.00	KOSPI		기계	N	N	N	N	N	1806	14	2	0.78	247518448	136933	89.87	1792	1826	1781	2325	1255	1792	1807.68	1.92	-15271	1856	1823	1797	1764	1738	1811	1752	136	533	500	1250	1	1	27222829	492	-41.05	0.42	12	0.50	-44.00	4254.00	2595	20240507	-30.40	1662	20240320	8.66	2595	-30.40	20240507	1662	8.66	20240320	2595	-30.40	20240507	1662	8.66	20240320	0.96	N	012200	500	136 억	522460	N	N	0	N	N
77	20240617	130250	57	100.00	KOSPI		기계	N	N	N	N	N	1820	28	2	1.56	235653407	130366	85.56	1792	1826	1781	2325	1255	1792	1807.72	1.92	-16091	1856	1823	1797	1764	1738	1811	1752	136	533	500	1250	1	1	27222829	495	-41.36	0.43	12	0.48	-44.00	4254.00	2595	20240507	-29.87	1662	20240320	9.51	2595	-29.87	20240507	1662	9.51	20240320	2595	-29.87	20240507	1662	9.51	20240320	0.96	N	012200	500	136 억	522460	N	N	0	N	N
78	20240617	120250	57	100.00	KOSPI		기계	N	N	N	N	N	1817	25	2	1.40	208768432	115565	75.85	1792	1826	1781	2325	1255	1792	1806.60	1.92	-16753	1856	1823	1797	1764	1738	1811	1752	136	533	500	1250	1	1	27222829	495	-41.30	0.43	12	0.42	-44.00	4254.00	2595	20240507	-29.98	1662	20240320	9.33	2595	-29.98	20240507	1662	9.33	20240320	2595	-29.98	20240507	1662	9.33	20240320	0.96	N	012200	500	136 억	522460	N	N	0	N	N
79	20240617	110248	57	100.00	KOSPI		기계	N	N	N	N	N	1810	18	2	1.00	154340474	85514	56.13	1792	1811	1781	2325	1255	1792	1804.97	1.92	-19233	1856	1823	1797	1764	1738	1811	1752	136	533	500	1250	1	1	27222829	493	-41.14	0.43	12	0.31	-44.00	4254.00	2595	20240507	-30.25	1662	20240320	8.90	2595	-30.25	20240507	1662	8.90	20240320	2595	-30.25	20240507	1662	8.90	20240320	0.96	N	012200	500	136 억	522460	N	N	0	N	N
80	20240617	100251	57	100.00	KOSPI		기계	N	N	N	N	N	1808	16	2	0.89	128756252	71367	46.84	1792	1810	1781	2325	1255	1792	1804.28	1.92	-21489	1856	1823	1797	1764	1738	1811	1752	136	533	500	1250	1	1	27222829	492	-41.09	0.43	12	0.26	-44.00	4254.00	2595	20240507	-30.33	1662	20240320	8.78	2595	-30.33	20240507	1662	8.78	20240320	2595	-30.33	20240507	1662	8.78	20240320	0.96	N	012200	500	136 억	522460	N	N	0	N	N
81	20240617	090250	57	100.00	KOSPI		기계	N	N	N	N	N	1804	12	2	0.67	3281060	1830	1.20	1792	1804	1792	2325	1255	1792	1793.60	1.92	-238	1856	1823	1797	1764	1738	1811	1752	136	533	500	1250	1	1	27222829	491	-41.00	0.42	12	0.01	-44.00	4254.00	2595	20240507	-30.48	1662	20240320	8.54	2595	-30.48	20240507	1662	8.54	20240320	2595	-30.48	20240507	1662	8.54	20240320	0.96	N	012200	500	136 억	522460	N	N	0	N	N
82	20240614	160232	57	100.00	KOSPI		기계	N	N	N	N	N	1792	-21	5	-1.16	268985424	150278	53.72	1814	1830	1771	2355	1270	1813	1789.90	1.83	24508	2037	1925	1823	1711	1609	1874	1660	136	542	500	1260	1	1	27222829	488	-40.73	0.42	12	0.55	-44.00	4254.00	2595	20240507	-30.94	1662	20240320	7.82	2595	-30.94	20240507	1662	7.82	20240320	2595	-30.94	20240507	1662	7.82	20240320	0.91	N	012200	500	136 억	498655	N	N	4	N	N
83	20240614	150232	57	100.00	KOSPI		기계	N	N	N	N	N	1789	-24	5	-1.32	260834810	145728	52.10	1814	1830	1771	2355	1270	1813	1789.87	1.83	25732	2037	1925	1823	1711	1609	1874	1660	136	542	500	1260	1	1	27222829	487	-40.66	0.42	12	0.54	-44.00	4254.00	2595	20240507	-31.06	1662	20240320	7.64	2595	-31.06	20240507	1662	7.64	20240320	2595	-31.06	20240507	1662	7.64	20240320	0.91	N	012200	500	136 억	498655	N	N	4	N	N
84	20240614	140232	57	100.00	KOSPI		기계	N	N	N	N	N	1785	-28	5	-1.54	255172538	142559	50.96	1814	1830	1771	2355	1270	1813	1789.94	1.83	25188	2037	1925	1823	1711	1609	1874	1660	136	542	500	1260	1	1	27222829	486	-40.57	0.42	12	0.52	-44.00	4254.00	2595	20240507	-31.21	1662	20240320	7.40	2595	-31.21	20240507	1662	7.40	20240320	2595	-31.21	20240507	1662	7.40	20240320	0.91	N	012200	500	136 억	498655	N	N	4	N	N
85	20240614	130231	57	100.00	KOSPI		기계	N	N	N	N	N	1785	-28	5	-1.54	136745000	75964	27.16	1814	1830	1780	2355	1270	1813	1800.13	1.83	-2792	2037	1925	1823	1711	1609	1874	1660	136	542	500	1260	1	1	27222829	486	-40.57	0.42	12	0.28	-44.00	4254.00	2595	20240507	-31.21	1662	20240320	7.40	2595	-31.21	20240507	1662	7.40	20240320	2595	-31.21	20240507	1662	7.40	20240320	0.91	N	012200	500	136 억	498655	N	N	4	N	N
86	20240614	120233	57	100.00	KOSPI		기계	N	N	N	N	N	1806	-7	5	-0.39	104885613	58163	20.79	1814	1830	1795	2355	1270	1813	1803.30	1.83	-2573	2037	1925	1823	1711	1609	1874	1660	136	542	500	1260	1	1	27222829	492	-41.05	0.42	12	0.21	-44.00	4254.00	2595	20240507	-30.40	1662	20240320	8.66	2595	-30.40	20240507	1662	8.66	20240320	2595	-30.40	20240507	1662	8.66	20240320	0.91	N	012200	500	136 억	498655	N	N	4	N	N
87	20240614	110246	57	100.00	KOSPI		기계	N	N	N	N	N	1802	-11	5	-0.61	78766213	43646	15.60	1814	1830	1795	2355	1270	1813	1804.66	1.83	-3579	2037	1925	1823	1711	1609	1874	1660	136	542	500	1260	1	1	27222829	491	-40.95	0.42	12	0.16	-44.00	4254.00	2595	20240507	-30.56	1662	20240320	8.42	2595	-30.56	20240507	1662	8.42	20240320	2595	-30.56	20240507	1662	8.42	20240320	0.91	N	012200	500	136 억	498655	N	N	4	N	N
88	20240614	100247	57	100.00	KOSPI		기계	N	N	N	N	N	1804	-9	5	-0.50	50578610	28018	10.02	1814	1830	1795	2355	1270	1813	1805.22	1.83	-4938	2037	1925	1823	1711	1609	1874	1660	136	542	500	1260	1	1	27222829	491	-41.00	0.42	12	0.10	-44.00	4254.00	2595	20240507	-30.48	1662	20240320	8.54	2595	-30.48	20240507	1662	8.54	20240320	2595	-30.48	20240507	1662	8.54	20240320	0.91	N	012200	500	136 억	498655	N	N	4	N	N
89	20240614	090248	57	100.00	KOSPI		기계	N	N	N	N	N	1820	7	2	0.39	4004027	2210	0.79	1814	1820	1811	2355	1270	1813	1811.78	1.83	-526	2037	1925	1823	1711	1609	1874	1660	136	542	500	1260	1	1	27222829	495	-41.36	0.43	12	0.01	-44.00	4254.00	2595	20240507	-29.87	1662	20240320	9.51	2595	-29.87	20240507	1662	9.51	20240320	2595	-29.87	20240507	1662	9.51	20240320	0.91	N	012200	500	136 억	498655	N	N	4	N	N
90	20240613	160244	57	100.00	KOSPI		기계	N	N	N	N	N	1813	-23	5	-1.25	513595596	279694	144.82	1835	1935	1721	2385	1286	1836	1836.28	1.83	5038	1884	1860	1828	1804	1772	1872	1816	136	549	500	1280	1	1	27222829	494	-41.20	0.43	12	1.03	-44.00	4254.00	2595	20240507	-30.13	1662	20240320	9.09	2595	-30.13	20240507	1662	9.09	20240320	2595	-30.13	20240507	1662	9.09	20240320	0.84	N	012200	500	136 억	498852	N	N	4	N	N
91	20240613	150249	57	100.00	KOSPI		기계	N	N	N	N	N	1826	-10	5	-0.54	496008180	270009	139.80	1835	1935	1721	2385	1286	1836	1837.01	1.83	4800	1884	1860	1828	1804	1772	1872	1816	136	549	500	1280	1	1	27222829	497	-41.50	0.43	12	0.99	-44.00	4254.00	2595	20240507	-29.63	1662	20240320	9.87	2595	-29.63	20240507	1662	9.87	20240320	2595	-29.63	20240507	1662	9.87	20240320	0.84	N	012200	500	136 억	498852	N	N	1	N	N
92	20240613	140246	57	100.00	KOSPI		기계	N	N	N	N	N	1809	-27	5	-1.47	466744799	253885	131.45	1835	1935	1721	2385	1286	1836	1838.41	1.83	3493	1884	1860	1828	1804	1772	1872	1816	136	549	500	1280	1	1	27222829	492	-41.11	0.43	12	0.93	-44.00	4254.00	2595	20240507	-30.29	1662	20240320	8.84	2595	-30.29	20240507	1662	8.84	20240320	2595	-30.29	20240507	1662	8.84	20240320	0.84	N	012200	500	136 억	498852	N	N	1	N	N
93	20240613	130247	57	100.00	KOSPI		기계	N	N	N	N	N	1820	-16	5	-0.87	419447596	227805	117.95	1835	1935	1721	2385	1286	1836	1841.26	1.83	-952	1884	1860	1828	1804	1772	1872	1816	136	549	500	1280	1	1	27222829	495	-41.36	0.43	12	0.84	-44.00	4254.00	2595	20240507	-29.87	1662	20240320	9.51	2595	-29.87	20240507	1662	9.51	20240320	2595	-29.87	20240507	1662	9.51	20240320	0.84	N	012200	500	136 억	498852	N	N	1	N	N
94	20240613	120246	57	100.00	KOSPI		기계	N	N	N	N	N	1846	10	2	0.54	228283496	122322	63.33	1835	1935	1835	2385	1286	1836	1866.25	1.83	-14237	1884	1860	1828	1804	1772	1872	1816	136	549	500	1280	1	1	27222829	503	-41.95	0.43	12	0.45	-44.00	4254.00	2595	20240507	-28.86	1662	20240320	11.07	2595	-28.86	20240507	1662	11.07	20240320	2595	-28.86	20240507	1662	11.07	20240320	0.84	N	012200	500	136 억	498852	N	N	1	N	N
95	20240613	110244	57	100.00	KOSPI		기계	N	N	N	N	N	1837	1	2	0.05	215185754	115218	59.66	1835	1935	1835	2385	1286	1836	1867.64	1.83	-13788	1884	1860	1828	1804	1772	1872	1816	136	549	500	1280	1	1	27222829	500	-41.75	0.43	12	0.42	-44.00	4254.00	2595	20240507	-29.21	1662	20240320	10.53	2595	-29.21	20240507	1662	10.53	20240320	2595	-29.21	20240507	1662	10.53	20240320	0.84	N	012200	500	136 억	498852	N	N	1	N	N
96	20240613	100245	57	100.00	KOSPI		기계	N	N	N	N	N	1848	12	2	0.65	177176677	94595	48.98	1835	1935	1835	2385	1286	1836	1873.00	1.83	-10127	1884	1860	1828	1804	1772	1872	1816	136	549	500	1280	1	1	27222829	503	-42.00	0.43	12	0.35	-44.00	4254.00	2595	20240507	-28.79	1662	20240320	11.19	2595	-28.79	20240507	1662	11.19	20240320	2595	-28.79	20240507	1662	11.19	20240320	0.84	N	012200	500	136 억	498852	N	N	1	N	N
97	20240613	090249	57	100.00	KOSPI		기계	N	N	N	N	N	1840	4	2	0.22	1929313	1050	0.54	1835	1840	1835	2385	1286	1836	1837.44	1.83	-386	1884	1860	1828	1804	1772	1872	1816	136	549	500	1280	1	1	27222829	501	-41.82	0.43	12	0.00	-44.00	4254.00	2595	20240507	-29.09	1662	20240320	10.71	2595	-29.09	20240507	1662	10.71	20240320	2595	-29.09	20240507	1662	10.71	20240320	0.84	N	012200	500	136 억	498852	N	N	1	N	N
98	20240612	160242	57	100.00	KOSPI		기계	N	N	N	N	N	1836	37	2	2.06	351627200	192115	156.90	1810	1852	1796	2335	1260	1799	1830.29	1.80	4262	1843	1821	1801	1779	1759	1832	1790	136	536	500	1250	1	1	27222829	500	-41.73	0.43	12	0.71	-44.00	4254.00	2595	20240507	-29.25	1662	20240320	10.47	2595	-29.25	20240507	1662	10.47	20240320	2595	-29.25	20240507	1662	10.47	20240320	0.75	N	012200	500	136 억	489719	N	N	1	N	N
99	20240612	150249	57	100.00	KOSPI		기계	N	N	N	N	N	1827	28	2	1.56	339417384	185448	151.45	1810	1852	1796	2335	1260	1799	1830.26	1.80	3672	1843	1821	1801	1779	1759	1832	1790	136	536	500	1250	1	1	27222829	497	-41.52	0.43	12	0.68	-44.00	4254.00	2595	20240507	-29.60	1662	20240320	9.93	2595	-29.60	20240507	1662	9.93	20240320	2595	-29.60	20240507	1662	9.93	20240320	0.75	N	012200	500	136 억	489719	N	N	5	N	N
100	20240612	140244	57	100.00	KOSPI		기계	N	N	N	N	N	1832	33	2	1.83	316872530	173121	141.39	1810	1852	1796	2335	1260	1799	1830.35	1.80	4386	1843	1821	1801	1779	1759	1832	1790	136	536	500	1250	1	1	27222829	499	-41.64	0.43	12	0.64	-44.00	4254.00	2595	20240507	-29.40	1662	20240320	10.23	2595	-29.40	20240507	1662	10.23	20240320	2595	-29.40	20240507	1662	10.23	20240320	0.75	N	012200	500	136 억	489719	N	N	5	N	N
101	20240612	130245	57	100.00	KOSPI		기계	N	N	N	N	N	1840	41	2	2.28	278764222	152375	124.44	1810	1852	1796	2335	1260	1799	1829.46	1.80	2138	1843	1821	1801	1779	1759	1832	1790	136	536	500	1250	1	1	27222829	501	-41.82	0.43	12	0.56	-44.00	4254.00	2595	20240507	-29.09	1662	20240320	10.71	2595	-29.09	20240507	1662	10.71	20240320	2595	-29.09	20240507	1662	10.71	20240320	0.75	N	012200	500	136 억	489719	N	N	5	N	N
102	20240612	120243	57	100.00	KOSPI		기계	N	N	N	N	N	1844	45	2	2.50	217071748	118880	97.09	1810	1847	1796	2335	1260	1799	1825.97	1.80	6553	1843	1821	1801	1779	1759	1832	1790	136	536	500	1250	1	1	27222829	502	-41.91	0.43	12	0.44	-44.00	4254.00	2595	20240507	-28.94	1662	20240320	10.95	2595	-28.94	20240507	1662	10.95	20240320	2595	-28.94	20240507	1662	10.95	20240320	0.75	N	012200	500	136 억	489719	N	N	5	N	N
103	20240612	110243	57	100.00	KOSPI		기계	N	N	N	N	N	1829	30	2	1.67	135279544	74410	60.77	1810	1834	1796	2335	1260	1799	1818.03	1.80	10795	1843	1821	1801	1779	1759	1832	1790	136	536	500	1250	1	1	27222829	498	-41.57	0.43	12	0.27	-44.00	4254.00	2595	20240507	-29.52	1662	20240320	10.05	2595	-29.52	20240507	1662	10.05	20240320	2595	-29.52	20240507	1662	10.05	20240320	0.75	N	012200	500	136 억	489719	N	N	5	N	N
104	20240612	100244	57	100.00	KOSPI		기계	N	N	N	N	N	1820	21	2	1.17	89195993	49169	40.16	1810	1830	1796	2335	1260	1799	1814.07	1.80	8559	1843	1821	1801	1779	1759	1832	1790	136	536	500	1250	1	1	27222829	495	-41.36	0.43	12	0.18	-44.00	4254.00	2595	20240507	-29.87	1662	20240320	9.51	2595	-29.87	20240507	1662	9.51	20240320	2595	-29.87	20240507	1662	9.51	20240320	0.75	N	012200	500	136 억	489719	N	N	5	N	N
105	20240612	090244	57	100.00	KOSPI		기계	N	N	N	N	N	1810	11	2	0.61	8818195	4876	3.98	1810	1813	1800	2335	1260	1799	1808.49	1.80	-483	1843	1821	1801	1779	1759	1832	1790	136	536	500	1250	1	1	27222829	493	-41.14	0.43	12	0.02	-44.00	4254.00	2595	20240507	-30.25	1662	20240320	8.90	2595	-30.25	20240507	1662	8.90	20240320	2595	-30.25	20240507	1662	8.90	20240320	0.75	N	012200	500	136 억	489719	N	N	5	N	N
106	20240610	160242	57	100.00	KOSPI		기계	N	N	N	N	N	1803	24	2	1.35	613065728	339561	362.53	1780	1854	1766	2310	1246	1779	1805.47	1.84	-17249	1803	1790	1782	1769	1761	1797	1776	136	531	500	1240	1	1	27222829	491	-40.98	0.42	12	1.25	-44.00	4254.00	2595	20240507	-30.52	1662	20240320	8.48	2595	-30.52	20240507	1662	8.48	20240320	2595	-30.52	20240507	1662	8.48	20240320	0.73	N	012200	500	136 억	501886	N	N	2	N	N
107	20240610	150243	57	100.00	KOSPI		기계	N	N	N	N	N	1804	25	2	1.41	578660760	320490	342.17	1780	1854	1766	2310	1246	1779	1805.55	1.84	-13647	1803	1790	1782	1769	1761	1797	1776	136	531	500	1240	1	1	27222829	491	-41.00	0.42	12	1.18	-44.00	4254.00	2595	20240507	-30.48	1662	20240320	8.54	2595	-30.48	20240507	1662	8.54	20240320	2595	-30.48	20240507	1662	8.54	20240320	0.73	N	012200	500	136 억	501886	N	N	3	N	N
108	20240610	140243	57	100.00	KOSPI		기계	N	N	N	N	N	1781	2	2	0.11	128327848	72375	77.27	1780	1799	1766	2310	1246	1779	1773.10	1.84	-4391	1803	1790	1782	1769	1761	1797	1776	136	531	500	1240	1	1	27222829	485	-40.48	0.42	12	0.27	-44.00	4254.00	2595	20240507	-31.37	1662	20240320	7.16	2595	-31.37	20240507	1662	7.16	20240320	2595	-31.37	20240507	1662	7.16	20240320	0.73	N	012200	500	136 억	501886	N	N	3	N	N
109	20240610	130243	57	100.00	KOSPI		기계	N	N	N	N	N	1772	-7	5	-0.39	88156456	49775	53.14	1780	1799	1766	2310	1246	1779	1771.10	1.84	-5739	1803	1790	1782	1769	1761	1797	1776	136	531	500	1240	1	1	27222829	482	-40.27	0.42	12	0.18	-44.00	4254.00	2595	20240507	-31.71	1662	20240320	6.62	2595	-31.71	20240507	1662	6.62	20240320	2595	-31.71	20240507	1662	6.62	20240320	0.73	N	012200	500	136 억	501886	N	N	3	N	N
110	20240610	120242	57	100.00	KOSPI		기계	N	N	N	N	N	1771	-8	5	-0.45	64367266	36336	38.79	1780	1799	1766	2310	1246	1779	1771.45	1.84	-5858	1803	1790	1782	1769	1761	1797	1776	136	531	500	1240	1	1	27222829	482	-40.25	0.42	12	0.13	-44.00	4254.00	2595	20240507	-31.75	1662	20240320	6.56	2595	-31.75	20240507	1662	6.56	20240320	2595	-31.75	20240507	1662	6.56	20240320	0.73	N	012200	500	136 억	501886	N	N	3	N	N
111	20240610	110243	57	100.00	KOSPI		기계	N	N	N	N	N	1770	-9	5	-0.51	49217513	27777	29.66	1780	1799	1766	2310	1246	1779	1771.88	1.84	-7793	1803	1790	1782	1769	1761	1797	1776	136	531	500	1240	1	1	27222829	482	-40.23	0.42	12	0.10	-44.00	4254.00	2595	20240507	-31.79	1662	20240320	6.50	2595	-31.79	20240507	1662	6.50	20240320	2595	-31.79	20240507	1662	6.50	20240320	0.73	N	012200	500	136 억	501886	N	N	3	N	N
112	20240610	100243	57	100.00	KOSPI		기계	N	N	N	N	N	1775	-4	5	-0.22	22527979	12714	13.57	1780	1799	1766	2310	1246	1779	1771.90	1.84	-5499	1803	1790	1782	1769	1761	1797	1776	136	531	500	1240	1	1	27222829	483	-40.34	0.42	12	0.05	-44.00	4254.00	2595	20240507	-31.60	1662	20240320	6.80	2595	-31.60	20240507	1662	6.80	20240320	2595	-31.60	20240507	1662	6.80	20240320	0.73	N	012200	500	136 억	501886	N	N	3	N	N
113	20240610	090248	57	100.00	KOSPI		기계	N	N	N	N	N	1772	-7	5	-0.39	3818190	2148	2.29	1780	1799	1772	2310	1246	1779	1777.56	1.84	-2081	1803	1790	1782	1769	1761	1797	1776	136	531	500	1240	1	1	27222829	482	-40.27	0.42	12	0.01	-44.00	4254.00	2595	20240507	-31.71	1662	20240320	6.62	2595	-31.71	20240507	1662	6.62	20240320	2595	-31.71	20240507	1662	6.62	20240320	0.73	N	012200	500	136 억	501886	N	N	3	N	N
114	20240607	160249	57	100.00	KOSPI		기계	N	N	N	N	N	1779	-7	5	-0.39	163329055	91715	51.16	1775	1795	1774	2320	1251	1786	1780.90	1.83	2091	1847	1816	1799	1768	1751	1808	1760	136	534	500	1250	1	1	27222829	484	-40.43	0.42	12	0.34	-44.00	4254.00	2595	20240507	-31.45	1662	20240320	7.04	2595	-31.45	20240507	1662	7.04	20240320	2595	-31.45	20240507	1662	7.04	20240320	0.72	N	012200	500	136 억	499249	N	N	3	N	N
115	20240607	150251	57	100.00	KOSPI		기계	N	N	N	N	N	1779	-7	5	-0.39	140518469	78896	44.01	1775	1795	1774	2320	1251	1786	1781.06	1.83	2213	1847	1816	1799	1768	1751	1808	1760	136	534	500	1250	1	1	27222829	484	-40.43	0.42	12	0.29	-44.00	4254.00	2595	20240507	-31.45	1662	20240320	7.04	2595	-31.45	20240507	1662	7.04	20240320	2595	-31.45	20240507	1662	7.04	20240320	0.72	N	012200	500	136 억	499249	N	N	0	N	N
116	20240607	140249	57	100.00	KOSPI		기계	N	N	N	N	N	1781	-5	5	-0.28	124690405	70005	39.05	1775	1795	1774	2320	1251	1786	1781.16	1.83	3724	1847	1816	1799	1768	1751	1808	1760	136	534	500	1250	1	1	27222829	485	-40.48	0.42	12	0.26	-44.00	4254.00	2595	20240507	-31.37	1662	20240320	7.16	2595	-31.37	20240507	1662	7.16	20240320	2595	-31.37	20240507	1662	7.16	20240320	0.72	N	012200	500	136 억	499249	N	N	0	N	N
117	20240607	130250	57	100.00	KOSPI		기계	N	N	N	N	N	1783	-3	5	-0.17	111555573	62632	34.94	1775	1795	1774	2320	1251	1786	1781.12	1.83	4013	1847	1816	1799	1768	1751	1808	1760	136	534	500	1250	1	1	27222829	485	-40.52	0.42	12	0.23	-44.00	4254.00	2595	20240507	-31.29	1662	20240320	7.28	2595	-31.29	20240507	1662	7.28	20240320	2595	-31.29	20240507	1662	7.28	20240320	0.72	N	012200	500	136 억	499249	N	N	0	N	N
118	20240607	120250	57	100.00	KOSPI		기계	N	N	N	N	N	1780	-6	5	-0.34	100194379	56257	31.38	1775	1795	1774	2320	1251	1786	1781.01	1.83	5063	1847	1816	1799	1768	1751	1808	1760	136	534	500	1250	1	1	27222829	485	-40.45	0.42	12	0.21	-44.00	4254.00	2595	20240507	-31.41	1662	20240320	7.10	2595	-31.41	20240507	1662	7.10	20240320	2595	-31.41	20240507	1662	7.10	20240320	0.72	N	012200	500	136 억	499249	N	N	0	N	N
119	20240607	110249	57	100.00	KOSPI		기계	N	N	N	N	N	1780	-6	5	-0.34	83371635	46829	26.12	1775	1795	1774	2320	1251	1786	1780.33	1.83	9655	1847	1816	1799	1768	1751	1808	1760	136	534	500	1250	1	1	27222829	485	-40.45	0.42	12	0.17	-44.00	4254.00	2595	20240507	-31.41	1662	20240320	7.10	2595	-31.41	20240507	1662	7.10	20240320	2595	-31.41	20240507	1662	7.10	20240320	0.72	N	012200	500	136 억	499249	N	N	0	N	N
120	20240607	100248	57	100.00	KOSPI		기계	N	N	N	N	N	1785	-1	5	-0.06	68553369	38514	21.48	1775	1792	1774	2320	1251	1786	1779.95	1.83	11321	1847	1816	1799	1768	1751	1808	1760	136	534	500	1250	1	1	27222829	486	-40.57	0.42	12	0.14	-44.00	4254.00	2595	20240507	-31.21	1662	20240320	7.40	2595	-31.21	20240507	1662	7.40	20240320	2595	-31.21	20240507	1662	7.40	20240320	0.72	N	012200	500	136 억	499249	N	N	0	N	N
121	20240607	090247	57	100.00	KOSPI		기계	N	N	N	N	N	1786	0	3	0.00	17930321	10091	5.63	1775	1792	1774	2320	1251	1786	1776.80	1.83	410	1847	1816	1799	1768	1751	1808	1760	136	534	500	1250	1	1	27222829	486	-40.59	0.42	12	0.04	-44.00	4254.00	2595	20240507	-31.18	1662	20240320	7.46	2595	-31.18	20240507	1662	7.46	20240320	2595	-31.18	20240507	1662	7.46	20240320	0.72	N	012200	500	136 억	499249	N	N	0	N	N
122	20240605	160247	57	100.00	KOSPI		기계	N	N	N	N	N	1786	5	2	0.28	319395766	178201	104.71	1794	1830	1782	2315	1247	1781	1792.33	1.91	-15093	1813	1797	1782	1766	1751	1789	1758	136	534	500	1240	1	1	27222829	486	-40.59	0.42	12	0.65	-44.00	4254.00	2595	20240507	-31.18	1662	20240320	7.46	2595	-31.18	20240507	1662	7.46	20240320	2595	-31.18	20240507	1662	7.46	20240320	0.68	N	012200	500	136 억	520158	N	N	0	N	N
123	20240605	150247	57	100.00	KOSPI		기계	N	N	N	N	N	1787	6	2	0.34	304738178	169995	99.89	1794	1830	1782	2315	1247	1781	1792.63	1.91	-14961	1813	1797	1782	1766	1751	1789	1758	136	534	500	1240	1	1	27222829	486	-40.61	0.42	12	0.62	-44.00	4254.00	2595	20240507	-31.14	1662	20240320	7.52	2595	-31.14	20240507	1662	7.52	20240320	2595	-31.14	20240507	1662	7.52	20240320	0.68	N	012200	500	136 억	520158	N	N	0	N	N
124	20240605	140246	57	100.00	KOSPI		기계	N	N	N	N	N	1782	1	2	0.06	289066295	161212	94.73	1794	1830	1782	2315	1247	1781	1793.08	1.91	-14432	1813	1797	1782	1766	1751	1789	1758	136	534	500	1240	1	1	27222829	485	-40.50	0.42	12	0.59	-44.00	4254.00	2595	20240507	-31.33	1662	20240320	7.22	2595	-31.33	20240507	1662	7.22	20240320	2595	-31.33	20240507	1662	7.22	20240320	0.68	N	012200	500	136 억	520158	N	N	0	N	N
125	20240605	130249	57	100.00	KOSPI		기계	N	N	N	N	N	1787	6	2	0.34	263627112	146956	86.35	1794	1830	1783	2315	1247	1781	1793.92	1.91	-12712	1813	1797	1782	1766	1751	1789	1758	136	534	500	1240	1	1	27222829	486	-40.61	0.42	12	0.54	-44.00	4254.00	2595	20240507	-31.14	1662	20240320	7.52	2595	-31.14	20240507	1662	7.52	20240320	2595	-31.14	20240507	1662	7.52	20240320	0.68	N	012200	500	136 억	520158	N	N	0	N	N
126	20240605	120247	57	100.00	KOSPI		기계	N	N	N	N	N	1789	8	2	0.45	233393347	130057	76.42	1794	1830	1783	2315	1247	1781	1794.55	1.91	-11879	1813	1797	1782	1766	1751	1789	1758	136	534	500	1240	1	1	27222829	487	-40.66	0.42	12	0.48	-44.00	4254.00	2595	20240507	-31.06	1662	20240320	7.64	2595	-31.06	20240507	1662	7.64	20240320	2595	-31.06	20240507	1662	7.64	20240320	0.68	N	012200	500	136 억	520158	N	N	0	N	N
127	20240605	110248	57	100.00	KOSPI		기계	N	N	N	N	N	1800	19	2	1.07	208411849	116141	68.25	1794	1830	1783	2315	1247	1781	1794.47	1.91	-10537	1813	1797	1782	1766	1751	1789	1758	136	534	500	1240	1	1	27222829	490	-40.91	0.42	12	0.43	-44.00	4254.00	2595	20240507	-30.64	1662	20240320	8.30	2595	-30.64	20240507	1662	8.30	20240320	2595	-30.64	20240507	1662	8.30	20240320	0.68	N	012200	500	136 억	520158	N	N	0	N	N
128	20240605	100248	57	100.00	KOSPI		기계	N	N	N	N	N	1798	17	2	0.95	171306547	95552	56.15	1794	1830	1783	2315	1247	1781	1792.81	1.91	-11908	1813	1797	1782	1766	1751	1789	1758	136	534	500	1240	1	1	27222829	489	-40.86	0.42	12	0.35	-44.00	4254.00	2595	20240507	-30.71	1662	20240320	8.18	2595	-30.71	20240507	1662	8.18	20240320	2595	-30.71	20240507	1662	8.18	20240320	0.68	N	012200	500	136 억	520158	N	N	0	N	N
129	20240605	090246	57	100.00	KOSPI		기계	N	N	N	N	N	1805	24	2	1.35	50218389	27920	16.41	1794	1830	1793	2315	1247	1781	1798.65	1.91	-1240	1813	1797	1782	1766	1751	1789	1758	136	534	500	1240	1	1	27222829	491	-41.02	0.42	12	0.10	-44.00	4254.00	2595	20240507	-30.44	1662	20240320	8.60	2595	-30.44	20240507	1662	8.60	20240320	2595	-30.44	20240507	1662	8.60	20240320	0.68	N	012200	500	136 억	520158	N	N	0	N	N
130	20240604	160244	57	100.00	KOSPI		기계	N	N	N	N	N	1781	-9	5	-0.50	257302530	144762	73.39	1798	1798	1767	2325	1253	1790	1777.42	2.02	-30041	1820	1804	1782	1766	1744	1813	1775	136	535	500	1250	1	1	27222829	485	-40.48	0.42	12	0.53	-44.00	4254.00	2595	20240507	-31.37	1662	20240320	7.16	2595	-31.37	20240507	1662	7.16	20240320	2595	-31.37	20240507	1662	7.16	20240320	0.69	N	012200	500	136 억	550149	N	N	0	N	N
131	20240604	150246	57	100.00	KOSPI		기계	N	N	N	N	N	1783	-7	5	-0.39	231510905	130261	66.04	1798	1798	1767	2325	1253	1790	1777.28	2.02	-26037	1820	1804	1782	1766	1744	1813	1775	136	535	500	1250	1	1	27222829	485	-40.52	0.42	12	0.48	-44.00	4254.00	2595	20240507	-31.29	1662	20240320	7.28	2595	-31.29	20240507	1662	7.28	20240320	2595	-31.29	20240507	1662	7.28	20240320	0.69	N	012200	500	136 억	550149	N	N	0	N	N
132	20240604	140246	57	100.00	KOSPI		기계	N	N	N	N	N	1782	-8	5	-0.45	195314565	109880	55.70	1798	1798	1767	2325	1253	1790	1777.53	2.02	-19061	1820	1804	1782	1766	1744	1813	1775	136	535	500	1250	1	1	27222829	485	-40.50	0.42	12	0.40	-44.00	4254.00	2595	20240507	-31.33	1662	20240320	7.22	2595	-31.33	20240507	1662	7.22	20240320	2595	-31.33	20240507	1662	7.22	20240320	0.69	N	012200	500	136 억	550149	N	N	0	N	N
133	20240604	130245	57	100.00	KOSPI		기계	N	N	N	N	N	1779	-11	5	-0.61	171178233	96321	48.83	1798	1798	1767	2325	1253	1790	1777.16	2.02	-17425	1820	1804	1782	1766	1744	1813	1775	136	535	500	1250	1	1	27222829	484	-40.43	0.42	12	0.35	-44.00	4254.00	2595	20240507	-31.45	1662	20240320	7.04	2595	-31.45	20240507	1662	7.04	20240320	2595	-31.45	20240507	1662	7.04	20240320	0.69	N	012200	500	136 억	550149	N	N	0	N	N
134	20240604	120244	57	100.00	KOSPI		기계	N	N	N	N	N	1776	-14	5	-0.78	160337404	90227	45.74	1798	1798	1767	2325	1253	1790	1777.04	2.02	-16677	1820	1804	1782	1766	1744	1813	1775	136	535	500	1250	1	1	27222829	483	-40.36	0.42	12	0.33	-44.00	4254.00	2595	20240507	-31.56	1662	20240320	6.86	2595	-31.56	20240507	1662	6.86	20240320	2595	-31.56	20240507	1662	6.86	20240320	0.69	N	012200	500	136 억	550149	N	N	0	N	N
135	20240604	110244	57	100.00	KOSPI		기계	N	N	N	N	N	1782	-8	5	-0.45	146859719	82640	41.90	1798	1798	1767	2325	1253	1790	1777.10	2.02	-18596	1820	1804	1782	1766	1744	1813	1775	136	535	500	1250	1	1	27222829	485	-40.50	0.42	12	0.30	-44.00	4254.00	2595	20240507	-31.33	1662	20240320	7.22	2595	-31.33	20240507	1662	7.22	20240320	2595	-31.33	20240507	1662	7.22	20240320	0.69	N	012200	500	136 억	550149	N	N	0	N	N
136	20240604	100244	57	100.00	KOSPI		기계	N	N	N	N	N	1789	-1	5	-0.06	127896267	71968	36.48	1798	1798	1767	2325	1253	1790	1777.13	2.02	-19662	1820	1804	1782	1766	1744	1813	1775	136	535	500	1250	1	1	27222829	487	-40.66	0.42	12	0.26	-44.00	4254.00	2595	20240507	-31.06	1662	20240320	7.64	2595	-31.06	20240507	1662	7.64	20240320	2595	-31.06	20240507	1662	7.64	20240320	0.69	N	012200	500	136 억	550149	N	N	0	N	N
137	20240604	090247	57	100.00	KOSPI		기계	N	N	N	N	N	1797	7	2	0.39	4348289	2425	1.23	1798	1798	1791	2325	1253	1790	1793.11	2.02	-1780	1820	1804	1782	1766	1744	1813	1775	136	535	500	1250	1	1	27222829	489	-40.84	0.42	12	0.01	-44.00	4254.00	2595	20240507	-30.75	1662	20240320	8.12	2595	-30.75	20240507	1662	8.12	20240320	2595	-30.75	20240507	1662	8.12	20240320	0.69	N	012200	500	136 억	550149	N	N	0	N	N
138	20240603	160243	57	100.00	KOSPI		기계	N	N	N	N	N	1790	0	3	0.00	350307388	197009	87.18	1783	1798	1760	2325	1253	1790	1778.11	2.00	-243	1856	1822	1794	1760	1732	1809	1747	136	535	500	1250	1	1	27222829	487	-40.68	0.42	12	0.72	-44.00	4254.00	2595	20240507	-31.02	1662	20240320	7.70	2595	-31.02	20240507	1662	7.70	20240320	2595	-31.02	20240507	1662	7.70	20240320	0.72	N	012200	500	136 억	544906	N	N	0	N	N
139	20240603	150243	57	100.00	KOSPI		기계	N	N	N	N	N	1798	8	2	0.45	328168944	184643	81.71	1783	1798	1760	2325	1253	1790	1777.32	2.00	-1232	1856	1822	1794	1760	1732	1809	1747	136	535	500	1250	1	1	27222829	489	-40.86	0.42	12	0.68	-44.00	4254.00	2595	20240507	-30.71	1662	20240320	8.18	2595	-30.71	20240507	1662	8.18	20240320	2595	-30.71	20240507	1662	8.18	20240320	0.72	N	012200	500	136 억	544906	N	N	0	N	N
140	20240603	140243	57	100.00	KOSPI		기계	N	N	N	N	N	1789	-1	5	-0.06	276617553	155796	68.94	1783	1794	1760	2325	1253	1790	1775.51	2.00	-3717	1856	1822	1794	1760	1732	1809	1747	136	535	500	1250	1	1	27222829	487	-40.66	0.42	12	0.57	-44.00	4254.00	2595	20240507	-31.06	1662	20240320	7.64	2595	-31.06	20240507	1662	7.64	20240320	2595	-31.06	20240507	1662	7.64	20240320	0.72	N	012200	500	136 억	544906	N	N	0	N	N
141	20240603	130243	57	100.00	KOSPI		기계	N	N	N	N	N	1783	-7	5	-0.39	255284818	143858	63.66	1783	1794	1760	2325	1253	1790	1774.56	2.00	-6579	1856	1822	1794	1760	1732	1809	1747	136	535	500	1250	1	1	27222829	485	-40.52	0.42	12	0.53	-44.00	4254.00	2595	20240507	-31.29	1662	20240320	7.28	2595	-31.29	20240507	1662	7.28	20240320	2595	-31.29	20240507	1662	7.28	20240320	0.72	N	012200	500	136 억	544906	N	N	0	N	N
142	20240603	120243	57	100.00	KOSPI		기계	N	N	N	N	N	1776	-14	5	-0.78	237435693	133831	59.22	1783	1794	1760	2325	1253	1790	1774.15	2.00	-5558	1856	1822	1794	1760	1732	1809	1747	136	535	500	1250	1	1	27222829	483	-40.36	0.42	12	0.49	-44.00	4254.00	2595	20240507	-31.56	1662	20240320	6.86	2595	-31.56	20240507	1662	6.86	20240320	2595	-31.56	20240507	1662	6.86	20240320	0.72	N	012200	500	136 억	544906	N	N	0	N	N
143	20240603	110242	57	100.00	KOSPI		기계	N	N	N	N	N	1770	-20	5	-1.12	186872950	105228	46.57	1783	1794	1760	2325	1253	1790	1775.89	2.00	-8740	1856	1822	1794	1760	1732	1809	1747	136	535	500	1250	1	1	27222829	482	-40.23	0.42	12	0.39	-44.00	4254.00	2595	20240507	-31.79	1662	20240320	6.50	2595	-31.79	20240507	1662	6.50	20240320	2595	-31.79	20240507	1662	6.50	20240320	0.72	N	012200	500	136 억	544906	N	N	0	N	N
144	20240603	100241	57	100.00	KOSPI		기계	N	N	N	N	N	1786	-4	5	-0.22	35165201	19667	8.70	1783	1794	1783	2325	1253	1790	1788.03	2.00	-2597	1856	1822	1794	1760	1732	1809	1747	136	535	500	1250	1	1	27222829	486	-40.59	0.42	12	0.07	-44.00	4254.00	2595	20240507	-31.18	1662	20240320	7.46	2595	-31.18	20240507	1662	7.46	20240320	2595	-31.18	20240507	1662	7.46	20240320	0.72	N	012200	500	136 억	544906	N	N	0	N	N
145	20240603	090241	57	100.00	KOSPI		기계	N	N	N	N	N	1783	-7	5	-0.39	4404608	2470	1.09	1783	1794	1783	2325	1253	1790	1783.24	2.00	635	1856	1822	1794	1760	1732	1809	1747	136	535	500	1250	1	1	27222829	485	-40.52	0.42	12	0.01	-44.00	4254.00	2595	20240507	-31.29	1662	20240320	7.28	2595	-31.29	20240507	1662	7.28	20240320	2595	-31.29	20240507	1662	7.28	20240320	0.72	N	012200	500	136 억	544906	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History