KissMeData/012200/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

76 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	20240731	160305	57	100.00	KOSPI		기계	N	N	N	N	N	1676	-1	5	-0.06	42871938	25633	86.89	1680	1681	1662	2180	1174	1677	1672.53	1.42	-640	1699	1688	1679	1668	1659	1683	1663	136	503	500	1070	1	1	27222829	456	-38.09	0.39	12	0.09	-44.00	4254.00	2595	20240507	-35.41	1643	20240726	2.01	2595	-35.41	20240507	1643	2.01	20240726	2595	-35.41	20240507	1643	2.01	20240726	0.72	N	012200	500	136 억	386335	N	N	44	N	N
3	20240731	150306	57	100.00	KOSPI		기계	N	N	N	N	N	1670	-7	5	-0.42	35951289	21496	72.87	1680	1681	1662	2180	1174	1677	1672.46	1.42	-854	1699	1688	1679	1668	1659	1683	1663	136	503	500	1070	1	1	27222829	455	-37.95	0.39	12	0.08	-44.00	4254.00	2595	20240507	-35.65	1643	20240726	1.64	2595	-35.65	20240507	1643	1.64	20240726	2595	-35.65	20240507	1643	1.64	20240726	0.72	N	012200	500	136 억	386335	N	N	65	N	N
4	20240731	140308	57	100.00	KOSPI		기계	N	N	N	N	N	1678	1	2	0.06	23534693	14074	47.71	1680	1681	1662	2180	1174	1677	1672.21	1.42	-910	1699	1688	1679	1668	1659	1683	1663	136	503	500	1070	1	1	27222829	457	-38.14	0.39	12	0.05	-44.00	4254.00	2595	20240507	-35.34	1643	20240726	2.13	2595	-35.34	20240507	1643	2.13	20240726	2595	-35.34	20240507	1643	2.13	20240726	0.72	N	012200	500	136 억	386335	N	N	65	N	N
5	20240731	130306	57	100.00	KOSPI		기계	N	N	N	N	N	1677	0	3	0.00	21633024	12939	43.86	1680	1681	1662	2180	1174	1677	1671.92	1.42	-910	1699	1688	1679	1668	1659	1683	1663	136	503	500	1070	1	1	27222829	457	-38.11	0.39	12	0.05	-44.00	4254.00	2595	20240507	-35.38	1643	20240726	2.07	2595	-35.38	20240507	1643	2.07	20240726	2595	-35.38	20240507	1643	2.07	20240726	0.72	N	012200	500	136 억	386335	N	N	65	N	N
6	20240731	120307	57	100.00	KOSPI		기계	N	N	N	N	N	1678	1	2	0.06	21612898	12927	43.82	1680	1681	1662	2180	1174	1677	1671.92	1.42	-910	1699	1688	1679	1668	1659	1683	1663	136	503	500	1070	1	1	27222829	457	-38.14	0.39	12	0.05	-44.00	4254.00	2595	20240507	-35.34	1643	20240726	2.13	2595	-35.34	20240507	1643	2.13	20240726	2595	-35.34	20240507	1643	2.13	20240726	0.72	N	012200	500	136 억	386335	N	N	65	N	N
7	20240731	110306	57	100.00	KOSPI		기계	N	N	N	N	N	1676	-1	5	-0.06	16386833	9804	33.24	1680	1681	1665	2180	1174	1677	1671.44	1.42	-960	1699	1688	1679	1668	1659	1683	1663	136	503	500	1070	1	1	27222829	456	-38.09	0.39	12	0.04	-44.00	4254.00	2595	20240507	-35.41	1643	20240726	2.01	2595	-35.41	20240507	1643	2.01	20240726	2595	-35.41	20240507	1643	2.01	20240726	0.72	N	012200	500	136 억	386335	N	N	65	N	N
8	20240731	100305	57	100.00	KOSPI		기계	N	N	N	N	N	1677	0	3	0.00	7057953	4212	14.28	1680	1681	1670	2180	1174	1677	1675.68	1.42	-602	1699	1688	1679	1668	1659	1683	1663	136	503	500	1070	1	1	27222829	457	-38.11	0.39	12	0.02	-44.00	4254.00	2595	20240507	-35.38	1643	20240726	2.07	2595	-35.38	20240507	1643	2.07	20240726	2595	-35.38	20240507	1643	2.07	20240726	0.72	N	012200	500	136 억	386335	N	N	65	N	N
9	20240731	090302	57	100.00	KOSPI		기계	N	N	N	N	N	1681	4	2	0.24	68885	41	0.14	1680	1681	1680	2180	1174	1677	1680.12	1.42	-5	1699	1688	1679	1668	1659	1683	1663	136	503	500	1070	1	1	27222829	458	-38.20	0.40	12	0.00	-44.00	4254.00	2595	20240507	-35.22	1643	20240726	2.31	2595	-35.22	20240507	1643	2.31	20240726	2595	-35.22	20240507	1643	2.31	20240726	0.72	N	012200	500	136 억	386335	N	N	65	N	N
10	20240730	160257	57	100.00	KOSPI		기계	N	N	N	N	N	1677	-8	5	-0.47	49556539	29494	45.21	1686	1690	1670	2190	1180	1685	1680.22	1.45	-4753	1737	1711	1678	1652	1619	1724	1665	136	505	500	1070	1	1	27222829	457	-38.11	0.39	12	0.11	-44.00	4254.00	2595	20240507	-35.38	1643	20240726	2.07	2595	-35.38	20240507	1643	2.07	20240726	2595	-35.38	20240507	1643	2.07	20240726	0.72	N	012200	500	136 억	395537	N	N	65	N	N
11	20240730	150302	57	100.00	KOSPI		기계	N	N	N	N	N	1673	-12	5	-0.71	42617980	25349	38.85	1686	1690	1671	2190	1180	1685	1681.25	1.45	-4427	1737	1711	1678	1652	1619	1724	1665	136	505	500	1070	1	1	27222829	455	-38.02	0.39	12	0.09	-44.00	4254.00	2595	20240507	-35.53	1643	20240726	1.83	2595	-35.53	20240507	1643	1.83	20240726	2595	-35.53	20240507	1643	1.83	20240726	0.72	N	012200	500	136 억	395537	N	N	2	N	N
12	20240730	140259	57	100.00	KOSPI		기계	N	N	N	N	N	1677	-8	5	-0.47	29771142	17677	27.09	1686	1690	1676	2190	1180	1685	1684.17	1.45	-4284	1737	1711	1678	1652	1619	1724	1665	136	505	500	1070	1	1	27222829	457	-38.11	0.39	12	0.06	-44.00	4254.00	2595	20240507	-35.38	1643	20240726	2.07	2595	-35.38	20240507	1643	2.07	20240726	2595	-35.38	20240507	1643	2.07	20240726	0.72	N	012200	500	136 억	395537	N	N	2	N	N
13	20240730	130302	57	100.00	KOSPI		기계	N	N	N	N	N	1680	-5	5	-0.30	24946630	14802	22.69	1686	1690	1676	2190	1180	1685	1685.36	1.45	-2853	1737	1711	1678	1652	1619	1724	1665	136	505	500	1070	1	1	27222829	457	-38.18	0.39	12	0.05	-44.00	4254.00	2595	20240507	-35.26	1643	20240726	2.25	2595	-35.26	20240507	1643	2.25	20240726	2595	-35.26	20240507	1643	2.25	20240726	0.72	N	012200	500	136 억	395537	N	N	2	N	N
14	20240730	120301	57	100.00	KOSPI		기계	N	N	N	N	N	1681	-4	5	-0.24	21287141	12626	19.35	1686	1690	1676	2190	1180	1685	1685.98	1.45	-1119	1737	1711	1678	1652	1619	1724	1665	136	505	500	1070	1	1	27222829	458	-38.20	0.40	12	0.05	-44.00	4254.00	2595	20240507	-35.22	1643	20240726	2.31	2595	-35.22	20240507	1643	2.31	20240726	2595	-35.22	20240507	1643	2.31	20240726	0.72	N	012200	500	136 억	395537	N	N	2	N	N
15	20240730	110302	57	100.00	KOSPI		기계	N	N	N	N	N	1688	3	2	0.18	16292408	9663	14.81	1686	1690	1676	2190	1180	1685	1686.06	1.45	-1020	1737	1711	1678	1652	1619	1724	1665	136	505	500	1070	1	1	27222829	460	-38.36	0.40	12	0.04	-44.00	4254.00	2595	20240507	-34.95	1643	20240726	2.74	2595	-34.95	20240507	1643	2.74	20240726	2595	-34.95	20240507	1643	2.74	20240726	0.72	N	012200	500	136 억	395537	N	N	2	N	N
16	20240730	100303	57	100.00	KOSPI		기계	N	N	N	N	N	1689	4	2	0.24	12173282	7221	11.07	1686	1690	1676	2190	1180	1685	1685.82	1.45	-1019	1737	1711	1678	1652	1619	1724	1665	136	505	500	1070	1	1	27222829	460	-38.39	0.40	12	0.03	-44.00	4254.00	2595	20240507	-34.91	1643	20240726	2.80	2595	-34.91	20240507	1643	2.80	20240726	2595	-34.91	20240507	1643	2.80	20240726	0.72	N	012200	500	136 억	395537	N	N	2	N	N
17	20240730	090303	57	100.00	KOSPI		기계	N	N	N	N	N	1687	2	2	0.12	2145709	1274	1.95	1686	1687	1676	2190	1180	1685	1684.23	1.45	-568	1737	1711	1678	1652	1619	1724	1665	136	505	500	1070	1	1	27222829	459	-38.34	0.40	12	0.00	-44.00	4254.00	2595	20240507	-34.99	1643	20240726	2.68	2595	-34.99	20240507	1643	2.68	20240726	2595	-34.99	20240507	1643	2.68	20240726	0.72	N	012200	500	136 억	395537	N	N	2	N	N
18	20240729	160302	57	100.00	KOSPI		기계	N	N	N	N	N	1685	30	2	1.81	108853077	64980	126.37	1652	1704	1645	2150	1159	1655	1675.18	1.45	-584	1689	1671	1657	1639	1625	1681	1649	136	495	500	1050	1	1	27222829	459	-38.30	0.40	12	0.24	-44.00	4254.00	2595	20240507	-35.07	1643	20240726	2.56	2595	-35.07	20240507	1643	2.56	20240726	2595	-35.07	20240507	1643	2.56	20240726	0.72	N	012200	500	136 억	395362	N	N	2	N	N
19	20240729	150300	57	100.00	KOSPI		기계	N	N	N	N	N	1688	33	2	1.99	100433791	59981	116.65	1652	1704	1645	2150	1159	1655	1674.43	1.45	-294	1689	1671	1657	1639	1625	1681	1649	136	495	500	1050	1	1	27222829	460	-38.36	0.40	12	0.22	-44.00	4254.00	2595	20240507	-34.95	1643	20240726	2.74	2595	-34.95	20240507	1643	2.74	20240726	2595	-34.95	20240507	1643	2.74	20240726	0.72	N	012200	500	136 억	395362	N	N	2	N	N
20	20240729	140302	57	100.00	KOSPI		기계	N	N	N	N	N	1685	30	2	1.81	93929877	56122	109.14	1652	1704	1645	2150	1159	1655	1673.67	1.45	386	1689	1671	1657	1639	1625	1681	1649	136	495	500	1050	1	1	27222829	459	-38.30	0.40	12	0.21	-44.00	4254.00	2595	20240507	-35.07	1643	20240726	2.56	2595	-35.07	20240507	1643	2.56	20240726	2595	-35.07	20240507	1643	2.56	20240726	0.72	N	012200	500	136 억	395362	N	N	2	N	N
21	20240729	130307	57	100.00	KOSPI		기계	N	N	N	N	N	1673	18	2	1.09	85599466	51143	99.46	1652	1704	1645	2150	1159	1655	1673.73	1.45	-193	1689	1671	1657	1639	1625	1681	1649	136	495	500	1050	1	1	27222829	455	-38.02	0.39	12	0.19	-44.00	4254.00	2595	20240507	-35.53	1643	20240726	1.83	2595	-35.53	20240507	1643	1.83	20240726	2595	-35.53	20240507	1643	1.83	20240726	0.72	N	012200	500	136 억	395362	N	N	2	N	N
22	20240729	120300	57	100.00	KOSPI		기계	N	N	N	N	N	1687	32	2	1.93	74958446	44793	87.11	1652	1704	1645	2150	1159	1655	1673.44	1.45	497	1689	1671	1657	1639	1625	1681	1649	136	495	500	1050	1	1	27222829	459	-38.34	0.40	12	0.16	-44.00	4254.00	2595	20240507	-34.99	1643	20240726	2.68	2595	-34.99	20240507	1643	2.68	20240726	2595	-34.99	20240507	1643	2.68	20240726	0.72	N	012200	500	136 억	395362	N	N	2	N	N
23	20240729	110302	57	100.00	KOSPI		기계	N	N	N	N	N	1688	33	2	1.99	53764362	32193	62.61	1652	1704	1645	2150	1159	1655	1670.06	1.45	693	1689	1671	1657	1639	1625	1681	1649	136	495	500	1050	1	1	27222829	460	-38.36	0.40	12	0.12	-44.00	4254.00	2595	20240507	-34.95	1643	20240726	2.74	2595	-34.95	20240507	1643	2.74	20240726	2595	-34.95	20240507	1643	2.74	20240726	0.72	N	012200	500	136 억	395362	N	N	2	N	N
24	20240729	100301	57	100.00	KOSPI		기계	N	N	N	N	N	1680	25	2	1.51	38524705	23164	45.05	1652	1680	1645	2150	1159	1655	1663.13	1.45	1442	1689	1671	1657	1639	1625	1681	1649	136	495	500	1050	1	1	27222829	457	-38.18	0.39	12	0.09	-44.00	4254.00	2595	20240507	-35.26	1643	20240726	2.25	2595	-35.26	20240507	1643	2.25	20240726	2595	-35.26	20240507	1643	2.25	20240726	0.72	N	012200	500	136 억	395362	N	N	2	N	N
25	20240729	090300	57	100.00	KOSPI		기계	N	N	N	N	N	1660	5	2	0.30	1303796	789	1.53	1652	1660	1652	2150	1159	1655	1652.47	1.45	65	1689	1671	1657	1639	1625	1681	1649	136	495	500	1050	1	1	27222829	452	-37.73	0.39	12	0.00	-44.00	4254.00	2595	20240507	-36.03	1643	20240726	1.03	2595	-36.03	20240507	1643	1.03	20240726	2595	-36.03	20240507	1643	1.03	20240726	0.72	N	012200	500	136 억	395362	N	N	2	N	N
26	20240726	160255	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1655	6	2	0.36	85311928	51420	57.81	1646	1675	1643	2140	1155	1649	1659.12	1.43	-1089	1692	1670	1659	1637	1626	1665	1632	136	491	500	1050	1	1	27222829	451	-37.61	0.39	12	0.19	-44.00	4254.00	2595	20240507	-36.22	1643	20240726	0.73	2595	-36.22	20240507	1643	0.73	20240726	2595	-36.22	20240507	1643	0.73	20240726	0.75	N	012200	500	136 억	390130	N	N	2	N	N
27	20240726	150258	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1669	20	2	1.21	75085504	45246	50.87	1646	1675	1643	2140	1155	1649	1659.49	1.43	-2416	1692	1670	1659	1637	1626	1665	1632	136	491	500	1050	1	1	27222829	454	-37.93	0.39	12	0.17	-44.00	4254.00	2595	20240507	-35.68	1643	20240726	1.58	2595	-35.68	20240507	1643	1.58	20240726	2595	-35.68	20240507	1643	1.58	20240726	0.75	N	012200	500	136 억	390130	N	N	0	N	N
28	20240726	140300	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1669	20	2	1.21	72399426	43626	49.05	1646	1675	1643	2140	1155	1649	1659.55	1.43	-2514	1692	1670	1659	1637	1626	1665	1632	136	491	500	1050	1	1	27222829	454	-37.93	0.39	12	0.16	-44.00	4254.00	2595	20240507	-35.68	1643	20240726	1.58	2595	-35.68	20240507	1643	1.58	20240726	2595	-35.68	20240507	1643	1.58	20240726	0.75	N	012200	500	136 억	390130	N	N	0	N	N
29	20240726	130259	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1660	11	2	0.67	66227720	39909	44.87	1646	1675	1643	2140	1155	1649	1659.47	1.43	-2557	1692	1670	1659	1637	1626	1665	1632	136	491	500	1050	1	1	27222829	452	-37.73	0.39	12	0.15	-44.00	4254.00	2595	20240507	-36.03	1643	20240726	1.03	2595	-36.03	20240507	1643	1.03	20240726	2595	-36.03	20240507	1643	1.03	20240726	0.75	N	012200	500	136 억	390130	N	N	0	N	N
30	20240726	120259	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1670	21	2	1.27	55340427	33346	37.49	1646	1675	1643	2140	1155	1649	1659.58	1.43	-2897	1692	1670	1659	1637	1626	1665	1632	136	491	500	1050	1	1	27222829	455	-37.95	0.39	12	0.12	-44.00	4254.00	2595	20240507	-35.65	1643	20240726	1.64	2595	-35.65	20240507	1643	1.64	20240726	2595	-35.65	20240507	1643	1.64	20240726	0.75	N	012200	500	136 억	390130	N	N	0	N	N
31	20240726	110259	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1671	22	2	1.33	41982501	25305	28.45	1646	1675	1643	2140	1155	1649	1659.06	1.43	-3013	1692	1670	1659	1637	1626	1665	1632	136	491	500	1050	1	1	27222829	455	-37.98	0.39	12	0.09	-44.00	4254.00	2595	20240507	-35.61	1643	20240726	1.70	2595	-35.61	20240507	1643	1.70	20240726	2595	-35.61	20240507	1643	1.70	20240726	0.75	N	012200	500	136 억	390130	N	N	0	N	N
32	20240726	100300	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1662	13	2	0.79	24887761	15063	16.94	1646	1662	1643	2140	1155	1649	1652.24	1.43	453	1692	1670	1659	1637	1626	1665	1632	136	491	500	1050	1	1	27222829	452	-37.77	0.39	12	0.06	-44.00	4254.00	2595	20240507	-35.95	1643	20240726	1.16	2595	-35.95	20240507	1643	1.16	20240726	2595	-35.95	20240507	1643	1.16	20240726	0.75	N	012200	500	136 억	390130	N	N	0	N	N
33	20240726	090259	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1650	1	2	0.06	898880	546	0.61	1646	1650	1646	2140	1155	1649	1646.30	1.43	-74	1692	1670	1659	1637	1626	1665	1632	136	491	500	1050	1	1	27222829	449	-37.50	0.39	12	0.00	-44.00	4254.00	2595	20240507	-36.42	1646	20240726	0.24	2595	-36.42	20240507	1646	0.24	20240726	2595	-36.42	20240507	1646	0.24	20240726	0.75	N	012200	500	136 억	390130	N	N	0	N	N
34	20240725	160258	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1649	-21	5	-1.26	145187182	87856	102.70	1654	1681	1648	2170	1169	1670	1652.70	1.45	-6208	1702	1685	1668	1651	1634	1694	1660	136	500	500	1060	1	1	27222829	449	-37.48	0.39	12	0.32	-44.00	4254.00	2595	20240507	-36.45	1648	20240725	0.06	2595	-36.45	20240507	1648	0.06	20240725	2595	-36.45	20240507	1648	0.06	20240725	0.80	N	012200	500	136 억	394978	N	N	0	N	N
35	20240725	150302	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1653	-17	5	-1.02	129133645	78132	91.33	1654	1681	1648	2170	1169	1670	1652.76	1.45	-3782	1702	1685	1668	1651	1634	1694	1660	136	500	500	1060	1	1	27222829	450	-37.57	0.39	12	0.29	-44.00	4254.00	2595	20240507	-36.30	1648	20240725	0.30	2595	-36.30	20240507	1648	0.30	20240725	2595	-36.30	20240507	1648	0.30	20240725	0.80	N	012200	500	136 억	394978	N	N	0	N	N
36	20240725	140300	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1653	-17	5	-1.02	110193818	66661	77.92	1654	1681	1648	2170	1169	1670	1653.05	1.45	-3416	1702	1685	1668	1651	1634	1694	1660	136	500	500	1060	1	1	27222829	450	-37.57	0.39	12	0.24	-44.00	4254.00	2595	20240507	-36.30	1648	20240725	0.30	2595	-36.30	20240507	1648	0.30	20240725	2595	-36.30	20240507	1648	0.30	20240725	0.80	N	012200	500	136 억	394978	N	N	0	N	N
37	20240725	130300	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1656	-14	5	-0.84	107113508	64797	75.74	1654	1681	1648	2170	1169	1670	1653.06	1.45	-3481	1702	1685	1668	1651	1634	1694	1660	136	500	500	1060	1	1	27222829	451	-37.64	0.39	12	0.24	-44.00	4254.00	2595	20240507	-36.18	1648	20240725	0.49	2595	-36.18	20240507	1648	0.49	20240725	2595	-36.18	20240507	1648	0.49	20240725	0.80	N	012200	500	136 억	394978	N	N	0	N	N
38	20240725	120300	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1655	-15	5	-0.90	102628469	62087	72.58	1654	1681	1648	2170	1169	1670	1652.98	1.45	-3481	1702	1685	1668	1651	1634	1694	1660	136	500	500	1060	1	1	27222829	451	-37.61	0.39	12	0.23	-44.00	4254.00	2595	20240507	-36.22	1648	20240725	0.42	2595	-36.22	20240507	1648	0.42	20240725	2595	-36.22	20240507	1648	0.42	20240725	0.80	N	012200	500	136 억	394978	N	N	0	N	N
39	20240725	110259	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1651	-19	5	-1.14	85923222	51968	60.75	1654	1681	1648	2170	1169	1670	1653.39	1.45	-4537	1702	1685	1668	1651	1634	1694	1660	136	500	500	1060	1	1	27222829	449	-37.52	0.39	12	0.19	-44.00	4254.00	2595	20240507	-36.38	1648	20240725	0.18	2595	-36.38	20240507	1648	0.18	20240725	2595	-36.38	20240507	1648	0.18	20240725	0.80	N	012200	500	136 억	394978	N	N	0	N	N
40	20240725	100258	57	100.00	KOSPI	신저가	기계	N	N	N	N	N	1651	-19	5	-1.14	73365439	44366	51.86	1654	1681	1648	2170	1169	1670	1653.64	1.45	-4713	1702	1685	1668	1651	1634	1694	1660	136	500	500	1060	1	1	27222829	449	-37.52	0.39	12	0.16	-44.00	4254.00	2595	20240507	-36.38	1648	20240725	0.18	2595	-36.38	20240507	1648	0.18	20240725	2595	-36.38	20240507	1648	0.18	20240725	0.80	N	012200	500	136 억	394978	N	N	0	N	N
41	20240725	090259	57	100.00	KOSPI		기계	N	N	N	N	N	1678	8	2	0.48	3450793	2080	2.43	1654	1681	1654	2170	1169	1670	1659.04	1.45	-261	1702	1685	1668	1651	1634	1694	1660	136	500	500	1060	1	1	27222829	457	-38.14	0.39	12	0.01	-44.00	4254.00	2595	20240507	-35.34	1650	20240627	1.70	2595	-35.34	20240507	1650	1.70	20240627	2595	-35.34	20240507	1650	1.70	20240627	0.80	N	012200	500	136 억	394978	N	N	0	N	N
42	20240724	160256	57	100.00	KOSPI		기계	N	N	N	N	N	1670	9	2	0.54	142437123	85547	104.48	1652	1685	1651	2155	1163	1661	1665.02	1.41	9995	1709	1685	1673	1649	1637	1679	1643	136	494	500	1060	1	1	27222829	455	-37.95	0.39	12	0.31	-44.00	4254.00	2595	20240507	-35.65	1650	20240627	1.21	2595	-35.65	20240507	1650	1.21	20240627	2595	-35.65	20240507	1650	1.21	20240627	0.83	N	012200	500	136 억	384198	N	N	0	N	N
43	20240724	150259	57	100.00	KOSPI		기계	N	N	N	N	N	1670	9	2	0.54	135257778	81239	99.22	1652	1685	1651	2155	1163	1661	1664.94	1.41	10294	1709	1685	1673	1649	1637	1679	1643	136	494	500	1060	1	1	27222829	455	-37.95	0.39	12	0.30	-44.00	4254.00	2595	20240507	-35.65	1650	20240627	1.21	2595	-35.65	20240507	1650	1.21	20240627	2595	-35.65	20240507	1650	1.21	20240627	0.83	N	012200	500	136 억	384198	N	N	0	N	N
44	20240724	140301	57	100.00	KOSPI		기계	N	N	N	N	N	1671	10	2	0.60	98188669	58926	71.97	1652	1685	1651	2155	1163	1661	1666.30	1.41	7192	1709	1685	1673	1649	1637	1679	1643	136	494	500	1060	1	1	27222829	455	-37.98	0.39	12	0.22	-44.00	4254.00	2595	20240507	-35.61	1650	20240627	1.27	2595	-35.61	20240507	1650	1.27	20240627	2595	-35.61	20240507	1650	1.27	20240627	0.83	N	012200	500	136 억	384198	N	N	0	N	N
45	20240724	130258	57	100.00	KOSPI		기계	N	N	N	N	N	1671	10	2	0.60	74125503	44450	54.29	1652	1685	1651	2155	1163	1661	1667.62	1.41	7102	1709	1685	1673	1649	1637	1679	1643	136	494	500	1060	1	1	27222829	455	-37.98	0.39	12	0.16	-44.00	4254.00	2595	20240507	-35.61	1650	20240627	1.27	2595	-35.61	20240507	1650	1.27	20240627	2595	-35.61	20240507	1650	1.27	20240627	0.83	N	012200	500	136 억	384198	N	N	0	N	N
46	20240724	120259	57	100.00	KOSPI		기계	N	N	N	N	N	1671	10	2	0.60	64223699	38501	47.02	1652	1685	1651	2155	1163	1661	1668.10	1.41	6927	1709	1685	1673	1649	1637	1679	1643	136	494	500	1060	1	1	27222829	455	-37.98	0.39	12	0.14	-44.00	4254.00	2595	20240507	-35.61	1650	20240627	1.27	2595	-35.61	20240507	1650	1.27	20240627	2595	-35.61	20240507	1650	1.27	20240627	0.83	N	012200	500	136 억	384198	N	N	0	N	N
47	20240724	110300	57	100.00	KOSPI		기계	N	N	N	N	N	1678	17	2	1.02	53689296	32205	39.33	1652	1685	1651	2155	1163	1661	1667.11	1.41	6924	1709	1685	1673	1649	1637	1679	1643	136	494	500	1060	1	1	27222829	457	-38.14	0.39	12	0.12	-44.00	4254.00	2595	20240507	-35.34	1650	20240627	1.70	2595	-35.34	20240507	1650	1.70	20240627	2595	-35.34	20240507	1650	1.70	20240627	0.83	N	012200	500	136 억	384198	N	N	0	N	N
48	20240724	100300	57	100.00	KOSPI		기계	N	N	N	N	N	1675	14	2	0.84	29834662	17978	21.96	1652	1685	1651	2155	1163	1661	1659.51	1.41	2537	1709	1685	1673	1649	1637	1679	1643	136	494	500	1060	1	1	27222829	456	-38.07	0.39	12	0.07	-44.00	4254.00	2595	20240507	-35.45	1650	20240627	1.52	2595	-35.45	20240507	1650	1.52	20240627	2595	-35.45	20240507	1650	1.52	20240627	0.83	N	012200	500	136 억	384198	N	N	0	N	N
49	20240724	090259	57	100.00	KOSPI		기계	N	N	N	N	N	1675	14	2	0.84	5757267	3479	4.25	1652	1685	1652	2155	1163	1661	1654.86	1.41	-583	1709	1685	1673	1649	1637	1679	1643	136	494	500	1060	1	1	27222829	456	-38.07	0.39	12	0.01	-44.00	4254.00	2595	20240507	-35.45	1650	20240627	1.52	2595	-35.45	20240507	1650	1.52	20240627	2595	-35.45	20240507	1650	1.52	20240627	0.83	N	012200	500	136 억	384198	N	N	0	N	N
50	20240723	160255	57	100.00	KOSPI		기계	N	N	N	N	N	1661	-22	5	-1.31	135860052	81011	43.92	1683	1697	1661	2185	1179	1683	1677.17	1.43	-3249	1751	1716	1685	1650	1619	1701	1635	136	502	500	1070	1	1	27222829	452	-37.75	0.39	12	0.30	-44.00	4254.00	2595	20240507	-35.99	1650	20240627	0.67	2595	-35.99	20240507	1650	0.67	20240627	2595	-35.99	20240507	1650	0.67	20240627	0.84	N	012200	500	136 억	388916	N	N	0	N	N
51	20240723	150304	57	100.00	KOSPI		기계	N	N	N	N	N	1675	-8	5	-0.48	114189950	68022	36.88	1683	1697	1670	2185	1179	1683	1678.72	1.43	-2956	1751	1716	1685	1650	1619	1701	1635	136	502	500	1070	1	1	27222829	456	-38.07	0.39	12	0.25	-44.00	4254.00	2595	20240507	-35.45	1650	20240627	1.52	2595	-35.45	20240507	1650	1.52	20240627	2595	-35.45	20240507	1650	1.52	20240627	0.84	N	012200	500	136 억	388916	N	N	0	N	N
52	20240723	140257	57	100.00	KOSPI		기계	N	N	N	N	N	1680	-3	5	-0.18	106011994	63145	34.24	1683	1697	1670	2185	1179	1683	1678.87	1.43	-2831	1751	1716	1685	1650	1619	1701	1635	136	502	500	1070	1	1	27222829	457	-38.18	0.39	12	0.23	-44.00	4254.00	2595	20240507	-35.26	1650	20240627	1.82	2595	-35.26	20240507	1650	1.82	20240627	2595	-35.26	20240507	1650	1.82	20240627	0.84	N	012200	500	136 억	388916	N	N	0	N	N
53	20240723	130255	57	100.00	KOSPI		기계	N	N	N	N	N	1672	-11	5	-0.65	94750789	56426	30.59	1683	1697	1670	2185	1179	1683	1679.20	1.43	-2476	1751	1716	1685	1650	1619	1701	1635	136	502	500	1070	1	1	27222829	455	-38.00	0.39	12	0.21	-44.00	4254.00	2595	20240507	-35.57	1650	20240627	1.33	2595	-35.57	20240507	1650	1.33	20240627	2595	-35.57	20240507	1650	1.33	20240627	0.84	N	012200	500	136 억	388916	N	N	0	N	N
54	20240723	120259	57	100.00	KOSPI		기계	N	N	N	N	N	1672	-11	5	-0.65	82252387	48946	26.54	1683	1697	1670	2185	1179	1683	1680.47	1.43	746	1751	1716	1685	1650	1619	1701	1635	136	502	500	1070	1	1	27222829	455	-38.00	0.39	12	0.18	-44.00	4254.00	2595	20240507	-35.57	1650	20240627	1.33	2595	-35.57	20240507	1650	1.33	20240627	2595	-35.57	20240507	1650	1.33	20240627	0.84	N	012200	500	136 억	388916	N	N	0	N	N
55	20240723	110258	57	100.00	KOSPI		기계	N	N	N	N	N	1679	-4	5	-0.24	55429907	32946	17.86	1683	1697	1676	2185	1179	1683	1682.45	1.43	1106	1751	1716	1685	1650	1619	1701	1635	136	502	500	1070	1	1	27222829	457	-38.16	0.39	12	0.12	-44.00	4254.00	2595	20240507	-35.30	1650	20240627	1.76	2595	-35.30	20240507	1650	1.76	20240627	2595	-35.30	20240507	1650	1.76	20240627	0.84	N	012200	500	136 억	388916	N	N	0	N	N
56	20240723	100258	57	100.00	KOSPI		기계	N	N	N	N	N	1680	-3	5	-0.18	40084727	23806	12.91	1683	1697	1676	2185	1179	1683	1683.81	1.43	1083	1751	1716	1685	1650	1619	1701	1635	136	502	500	1070	1	1	27222829	457	-38.18	0.39	12	0.09	-44.00	4254.00	2595	20240507	-35.26	1650	20240627	1.82	2595	-35.26	20240507	1650	1.82	20240627	2595	-35.26	20240507	1650	1.82	20240627	0.84	N	012200	500	136 억	388916	N	N	0	N	N
57	20240723	090259	57	100.00	KOSPI		기계	N	N	N	N	N	1696	13	2	0.77	882252	524	0.28	1683	1697	1683	2185	1179	1683	1683.69	1.43	-109	1751	1716	1685	1650	1619	1701	1635	136	502	500	1070	1	1	27222829	462	-38.55	0.40	12	0.00	-44.00	4254.00	2595	20240507	-34.64	1650	20240627	2.79	2595	-34.64	20240507	1650	2.79	20240627	2595	-34.64	20240507	1650	2.79	20240627	0.84	N	012200	500	136 억	388916	N	N	0	N	N
58	20240722	160255	57	100.00	KOSPI		기계	N	N	N	N	N	1683	-33	5	-1.92	310842977	184232	96.43	1710	1720	1654	2230	1202	1716	1687.24	1.49	-18102	1746	1731	1712	1697	1678	1738	1704	136	514	500	1090	1	1	27222829	458	-38.25	0.40	12	0.68	-44.00	4254.00	2595	20240507	-35.14	1650	20240627	2.00	2595	-35.14	20240507	1650	2.00	20240627	2595	-35.14	20240507	1650	2.00	20240627	0.84	N	012200	500	136 억	405516	N	N	0	N	N
59	20240722	150258	57	100.00	KOSPI		기계	N	N	N	N	N	1681	-35	5	-2.04	293104810	173684	90.91	1710	1720	1654	2230	1202	1716	1687.58	1.49	-17305	1746	1731	1712	1697	1678	1738	1704	136	514	500	1090	1	1	27222829	458	-38.20	0.40	12	0.64	-44.00	4254.00	2595	20240507	-35.22	1650	20240627	1.88	2595	-35.22	20240507	1650	1.88	20240627	2595	-35.22	20240507	1650	1.88	20240627	0.84	N	012200	500	136 억	405516	N	N	0	N	N
60	20240722	140259	57	100.00	KOSPI		기계	N	N	N	N	N	1685	-31	5	-1.81	227115230	134472	70.39	1710	1720	1654	2230	1202	1716	1688.94	1.49	-18851	1746	1731	1712	1697	1678	1738	1704	136	514	500	1090	1	1	27222829	459	-38.30	0.40	12	0.49	-44.00	4254.00	2595	20240507	-35.07	1650	20240627	2.12	2595	-35.07	20240507	1650	2.12	20240627	2595	-35.07	20240507	1650	2.12	20240627	0.84	N	012200	500	136 억	405516	N	N	0	N	N
61	20240722	130256	57	100.00	KOSPI		기계	N	N	N	N	N	1680	-36	5	-2.10	202934415	120105	62.87	1710	1720	1654	2230	1202	1716	1689.64	1.49	-18848	1746	1731	1712	1697	1678	1738	1704	136	514	500	1090	1	1	27222829	457	-38.18	0.39	12	0.44	-44.00	4254.00	2595	20240507	-35.26	1650	20240627	1.82	2595	-35.26	20240507	1650	1.82	20240627	2595	-35.26	20240507	1650	1.82	20240627	0.84	N	012200	500	136 억	405516	N	N	0	N	N
62	20240722	120257	57	100.00	KOSPI		기계	N	N	N	N	N	1684	-32	5	-1.86	185877979	109964	57.56	1710	1720	1654	2230	1202	1716	1690.35	1.49	-16793	1746	1731	1712	1697	1678	1738	1704	136	514	500	1090	1	1	27222829	458	-38.27	0.40	12	0.40	-44.00	4254.00	2595	20240507	-35.11	1650	20240627	2.06	2595	-35.11	20240507	1650	2.06	20240627	2595	-35.11	20240507	1650	2.06	20240627	0.84	N	012200	500	136 억	405516	N	N	0	N	N
63	20240722	110258	57	100.00	KOSPI		기계	N	N	N	N	N	1681	-35	5	-2.04	141043043	83228	43.56	1710	1720	1680	2230	1202	1716	1694.66	1.49	-13759	1746	1731	1712	1697	1678	1738	1704	136	514	500	1090	1	1	27222829	458	-38.20	0.40	12	0.31	-44.00	4254.00	2595	20240507	-35.22	1650	20240627	1.88	2595	-35.22	20240507	1650	1.88	20240627	2595	-35.22	20240507	1650	1.88	20240627	0.84	N	012200	500	136 억	405516	N	N	0	N	N
64	20240722	100256	57	100.00	KOSPI		기계	N	N	N	N	N	1700	-16	5	-0.93	54914819	32251	16.88	1710	1720	1694	2230	1202	1716	1702.73	1.49	-10064	1746	1731	1712	1697	1678	1738	1704	136	514	500	1090	1	1	27222829	463	-38.64	0.40	12	0.12	-44.00	4254.00	2595	20240507	-34.49	1650	20240627	3.03	2595	-34.49	20240507	1650	3.03	20240627	2595	-34.49	20240507	1650	3.03	20240627	0.84	N	012200	500	136 억	405516	N	N	0	N	N
65	20240722	090256	57	100.00	KOSPI		기계	N	N	N	N	N	1709	-7	5	-0.41	1921503	1124	0.59	1710	1710	1708	2230	1202	1716	1709.52	1.49	-88	1746	1731	1712	1697	1678	1738	1704	136	514	500	1090	1	1	27222829	465	-38.84	0.40	12	0.00	-44.00	4254.00	2595	20240507	-34.14	1650	20240627	3.58	2595	-34.14	20240507	1650	3.58	20240627	2595	-34.14	20240507	1650	3.58	20240627	0.84	N	012200	500	136 억	405516	N	N	0	N	N
66	20240719	160253	57	100.00	KOSPI		기계	N	N	N	N	N	1716	14	2	0.82	319732710	187442	45.72	1710	1727	1693	2210	1192	1702	1705.77	1.54	-12208	1741	1721	1710	1690	1679	1716	1685	136	508	500	1080	1	1	27222829	467	-39.00	0.40	12	0.69	-44.00	4254.00	2595	20240507	-33.87	1650	20240627	4.00	2595	-33.87	20240507	1650	4.00	20240627	2595	-33.87	20240507	1650	4.00	20240627	0.84	N	012200	500	136 억	418849	N	N	3	N	N
67	20240719	150254	57	100.00	KOSPI		기계	N	N	N	N	N	1710	8	2	0.47	301233390	176634	43.09	1710	1727	1693	2210	1192	1702	1705.41	1.54	-15537	1741	1721	1710	1690	1679	1716	1685	136	508	500	1080	1	1	27222829	466	-38.86	0.40	12	0.65	-44.00	4254.00	2595	20240507	-34.10	1650	20240627	3.64	2595	-34.10	20240507	1650	3.64	20240627	2595	-34.10	20240507	1650	3.64	20240627	0.84	N	012200	500	136 억	418849	N	N	3	N	N
68	20240719	140256	57	100.00	KOSPI		기계	N	N	N	N	N	1710	8	2	0.47	269644751	158134	38.57	1710	1727	1693	2210	1192	1702	1705.17	1.54	-16434	1741	1721	1710	1690	1679	1716	1685	136	508	500	1080	1	1	27222829	466	-38.86	0.40	12	0.58	-44.00	4254.00	2595	20240507	-34.10	1650	20240627	3.64	2595	-34.10	20240507	1650	3.64	20240627	2595	-34.10	20240507	1650	3.64	20240627	0.84	N	012200	500	136 억	418849	N	N	3	N	N
69	20240719	130251	57	100.00	KOSPI		기계	N	N	N	N	N	1720	18	2	1.06	261046421	153110	37.35	1710	1727	1693	2210	1192	1702	1704.96	1.54	-16117	1741	1721	1710	1690	1679	1716	1685	136	508	500	1080	1	1	27222829	468	-39.09	0.40	12	0.56	-44.00	4254.00	2595	20240507	-33.72	1650	20240627	4.24	2595	-33.72	20240507	1650	4.24	20240627	2595	-33.72	20240507	1650	4.24	20240627	0.84	N	012200	500	136 억	418849	N	N	3	N	N
70	20240719	120252	57	100.00	KOSPI		기계	N	N	N	N	N	1710	8	2	0.47	202736296	119162	29.07	1710	1719	1693	2210	1192	1702	1701.35	1.54	-16679	1741	1721	1710	1690	1679	1716	1685	136	508	500	1080	1	1	27222829	466	-38.86	0.40	12	0.44	-44.00	4254.00	2595	20240507	-34.10	1650	20240627	3.64	2595	-34.10	20240507	1650	3.64	20240627	2595	-34.10	20240507	1650	3.64	20240627	0.84	N	012200	500	136 억	418849	N	N	3	N	N
71	20240719	110254	57	100.00	KOSPI		기계	N	N	N	N	N	1699	-3	5	-0.18	153689803	90273	22.02	1710	1719	1694	2210	1192	1702	1702.50	1.54	-13026	1741	1721	1710	1690	1679	1716	1685	136	508	500	1080	1	1	27222829	463	-38.61	0.40	12	0.33	-44.00	4254.00	2595	20240507	-34.53	1650	20240627	2.97	2595	-34.53	20240507	1650	2.97	20240627	2595	-34.53	20240507	1650	2.97	20240627	0.84	N	012200	500	136 억	418849	N	N	3	N	N
72	20240719	100235	57	100.00	KOSPI		기계	N	N	N	N	N	1704	2	2	0.12	114216735	67078	16.36	1710	1719	1694	2210	1192	1702	1702.75	1.54	-7949	1741	1721	1710	1690	1679	1716	1685	136	508	500	1080	1	1	27222829	464	-38.73	0.40	12	0.25	-44.00	4254.00	2595	20240507	-34.34	1650	20240627	3.27	2595	-34.34	20240507	1650	3.27	20240627	2595	-34.34	20240507	1650	3.27	20240627	0.84	N	012200	500	136 억	418849	N	N	3	N	N
73	20240719	090304	57	100.00	KOSPI		기계	N	N	N	N	N	1706	4	2	0.24	5268084	3089	0.75	1710	1710	1694	2210	1192	1702	1705.48	1.54	-223	1741	1721	1710	1690	1679	1716	1685	136	508	500	1080	1	1	27222829	464	-38.77	0.40	12	0.01	-44.00	4254.00	2595	20240507	-34.26	1650	20240627	3.39	2595	-34.26	20240507	1650	3.39	20240627	2595	-34.26	20240507	1650	3.39	20240627	0.84	N	012200	500	136 억	418849	N	N	3	N	N
74	20240718	160250	57	100.00	KOSPI		기계	N	N	N	N	N	1702	-28	5	-1.62	699578553	408897	6.65	1720	1730	1699	2245	1211	1730	1710.90	1.41	31951	2246	1987	1841	1582	1436	2117	1712	136	515	500	1100	1	1	27222829	463	-38.68	0.40	12	1.50	-44.00	4254.00	2595	20240507	-34.41	1650	20240627	3.15	2595	-34.41	20240507	1650	3.15	20240627	2595	-34.41	20240507	1650	3.15	20240627	0.86	N	012200	500	136 억	383318	N	N	3	N	N
75	20240718	150253	57	100.00	KOSPI		기계	N	N	N	N	N	1700	-30	5	-1.73	668110046	390392	6.35	1720	1730	1699	2245	1211	1730	1711.38	1.41	32731	2246	1987	1841	1582	1436	2117	1712	136	515	500	1100	1	1	27222829	463	-38.64	0.40	12	1.43	-44.00	4254.00	2595	20240507	-34.49	1650	20240627	3.03	2595	-34.49	20240507	1650	3.03	20240627	2595	-34.49	20240507	1650	3.03	20240627	0.86	N	012200	500	136 억	383318	N	N	5	N	N
76	20240718	140250	57	100.00	KOSPI		기계	N	N	N	N	N	1710	-20	5	-1.16	572914834	334530	5.44	1720	1730	1704	2245	1211	1730	1712.60	1.41	43290	2246	1987	1841	1582	1436	2117	1712	136	515	500	1100	1	1	27222829	466	-38.86	0.40	12	1.23	-44.00	4254.00	2595	20240507	-34.10	1650	20240627	3.64	2595	-34.10	20240507	1650	3.64	20240627	2595	-34.10	20240507	1650	3.64	20240627	0.86	N	012200	500	136 억	383318	N	N	5	N	N
77	20240718	130250	57	100.00	KOSPI		기계	N	N	N	N	N	1707	-23	5	-1.33	544751356	318073	5.17	1720	1730	1704	2245	1211	1730	1712.66	1.41	45708	2246	1987	1841	1582	1436	2117	1712	136	515	500	1100	1	1	27222829	465	-38.80	0.40	12	1.17	-44.00	4254.00	2595	20240507	-34.22	1650	20240627	3.45	2595	-34.22	20240507	1650	3.45	20240627	2595	-34.22	20240507	1650	3.45	20240627	0.86	N	012200	500	136 억	383318	N	N	5	N	N
78	20240718	120251	57	100.00	KOSPI		기계	N	N	N	N	N	1717	-13	5	-0.75	493334639	288056	4.69	1720	1730	1704	2245	1211	1730	1712.63	1.41	49134	2246	1987	1841	1582	1436	2117	1712	136	515	500	1100	1	1	27222829	467	-39.02	0.40	12	1.06	-44.00	4254.00	2595	20240507	-33.83	1650	20240627	4.06	2595	-33.83	20240507	1650	4.06	20240627	2595	-33.83	20240507	1650	4.06	20240627	0.86	N	012200	500	136 억	383318	N	N	5	N	N
79	20240718	110251	57	100.00	KOSPI		기계	N	N	N	N	N	1723	-7	5	-0.40	451403036	263595	4.29	1720	1730	1704	2245	1211	1730	1712.49	1.41	49196	2246	1987	1841	1582	1436	2117	1712	136	515	500	1100	1	1	27222829	469	-39.16	0.41	12	0.97	-44.00	4254.00	2595	20240507	-33.60	1650	20240627	4.42	2595	-33.60	20240507	1650	4.42	20240627	2595	-33.60	20240507	1650	4.42	20240627	0.86	N	012200	500	136 억	383318	N	N	5	N	N
80	20240718	100252	57	100.00	KOSPI		기계	N	N	N	N	N	1721	-9	5	-0.52	393087452	229652	3.74	1720	1730	1704	2245	1211	1730	1711.66	1.41	46731	2246	1987	1841	1582	1436	2117	1712	136	515	500	1100	1	1	27222829	469	-39.11	0.40	12	0.84	-44.00	4254.00	2595	20240507	-33.68	1650	20240627	4.30	2595	-33.68	20240507	1650	4.30	20240627	2595	-33.68	20240507	1650	4.30	20240627	0.86	N	012200	500	136 억	383318	N	N	5	N	N
81	20240718	090253	57	100.00	KOSPI		기계	N	N	N	N	N	1713	-17	5	-0.98	82869301	48266	0.79	1720	1725	1706	2245	1211	1730	1716.92	1.41	19652	2246	1987	1841	1582	1436	2117	1712	136	515	500	1100	1	1	27222829	466	-38.93	0.40	12	0.18	-44.00	4254.00	2595	20240507	-33.99	1650	20240627	3.82	2595	-33.99	20240507	1650	3.82	20240627	2595	-33.99	20240507	1650	3.82	20240627	0.86	N	012200	500	136 억	383318	N	N	5	N	N
82	20240717	160300	57	100.00	KOSPI		기계	N	N	N	N	N	1730	26	2	1.53	11528702129	6117628	7177.70	1704	2100	1695	2215	1193	1704	1884.54	1.57	-40679	1730	1716	1705	1691	1680	1724	1699	136	511	500	1090	1	1	27222829	471	-39.32	0.41	12	22.47	-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	0.87	N	012200	500	136 억	427936	N	N	5	N	N
83	20240717	150302	57	100.00	KOSPI		기계	N	N	N	N	N	1731	27	2	1.58	11339315210	6008127	7049.23	1704	2100	1695	2215	1193	1704	1887.33	1.57	-42830	1730	1716	1705	1691	1680	1724	1699	136	511	500	1090	1	1	27222829	471	-39.34	0.41	12	22.07	-44.00	4254.00	2595	20240507	-33.29	1650	20240627	4.91	2595	-33.29	20240507	1650	4.91	20240627	2595	-33.29	20240507	1650	4.91	20240627	0.87	N	012200	500	136 억	427936	N	N	0	N	N
84	20240717	140302	57	100.00	KOSPI		기계	N	N	N	N	N	1760	56	2	3.29	10476154733	5513113	6468.44	1704	2100	1695	2215	1193	1704	1900.22	1.57	-44277	1730	1716	1705	1691	1680	1724	1699	136	511	500	1090	1	1	27222829	479	-40.00	0.41	12	20.25	-44.00	4254.00	2595	20240507	-32.18	1650	20240627	6.67	2595	-32.18	20240507	1650	6.67	20240627	2595	-32.18	20240507	1650	6.67	20240627	0.87	N	012200	500	136 억	427936	N	N	0	N	N
85	20240717	130302	57	100.00	KOSPI		기계	N	N	N	N	N	1698	-6	5	-0.35	36834176	21670	25.43	1704	1715	1695	2215	1193	1704	1699.78	1.57	-11498	1730	1716	1705	1691	1680	1724	1699	136	511	500	1090	1	1	27222829	462	-38.59	0.40	12	0.08	-44.00	4254.00	2595	20240507	-34.57	1650	20240627	2.91	2595	-34.57	20240507	1650	2.91	20240627	2595	-34.57	20240507	1650	2.91	20240627	0.87	N	012200	500	136 억	427936	N	N	0	N	N
86	20240717	120302	57	100.00	KOSPI		기계	N	N	N	N	N	1696	-8	5	-0.47	32518729	19127	22.44	1704	1715	1695	2215	1193	1704	1700.15	1.57	-9609	1730	1716	1705	1691	1680	1724	1699	136	511	500	1090	1	1	27222829	462	-38.55	0.40	12	0.07	-44.00	4254.00	2595	20240507	-34.64	1650	20240627	2.79	2595	-34.64	20240507	1650	2.79	20240627	2595	-34.64	20240507	1650	2.79	20240627	0.87	N	012200	500	136 억	427936	N	N	0	N	N
87	20240717	110301	57	100.00	KOSPI		기계	N	N	N	N	N	1699	-5	5	-0.29	21682223	12749	14.96	1704	1715	1695	2215	1193	1704	1700.70	1.57	-6982	1730	1716	1705	1691	1680	1724	1699	136	511	500	1090	1	1	27222829	463	-38.61	0.40	12	0.05	-44.00	4254.00	2595	20240507	-34.53	1650	20240627	2.97	2595	-34.53	20240507	1650	2.97	20240627	2595	-34.53	20240507	1650	2.97	20240627	0.87	N	012200	500	136 억	427936	N	N	0	N	N
88	20240717	100301	57	100.00	KOSPI		기계	N	N	N	N	N	1708	4	2	0.23	11509691	6760	7.93	1704	1715	1698	2215	1193	1704	1702.62	1.57	-2382	1730	1716	1705	1691	1680	1724	1699	136	511	500	1090	1	1	27222829	465	-38.82	0.40	12	0.02	-44.00	4254.00	2595	20240507	-34.18	1650	20240627	3.52	2595	-34.18	20240507	1650	3.52	20240627	2595	-34.18	20240507	1650	3.52	20240627	0.87	N	012200	500	136 억	427936	N	N	0	N	N
89	20240717	090239	57	100.00	KOSPI		기계	N	N	N	N	N	1704	0	3	0.00	367963	216	0.25	1704	1704	1703	2215	1193	1704	1703.53	1.57	0	1730	1716	1705	1691	1680	1724	1699	136	511	500	1090	1	1	27222829	464	-38.73	0.40	12	0.00	-44.00	4254.00	2595	20240507	-34.34	1650	20240627	3.27	2595	-34.34	20240507	1650	3.27	20240627	2595	-34.34	20240507	1650	3.27	20240627	0.87	N	012200	500	136 억	427936	N	N	0	N	N
90	20240716	160302	57	100.00	KOSPI		기계	N	N	N	N	N	1704	1	2	0.06	144086807	84673	296.93	1703	1719	1694	2210	1193	1703	1701.69	1.59	-10870	1715	1708	1703	1696	1691	1706	1694	136	507	500	1080	1	1	27222829	464	-38.73	0.40	12	0.31	-44.00	4254.00	2595	20240507	-34.34	1650	20240627	3.27	2595	-34.34	20240507	1650	3.27	20240627	2595	-34.34	20240507	1650	3.27	20240627	0.87	N	012200	500	136 억	434158	N	N	0	N	N
91	20240716	150305	57	100.00	KOSPI		기계	N	N	N	N	N	1705	2	2	0.12	140787314	82736	290.14	1703	1719	1694	2210	1193	1703	1701.65	1.59	-10674	1715	1708	1703	1696	1691	1706	1694	136	507	500	1080	1	1	27222829	464	-38.75	0.40	12	0.30	-44.00	4254.00	2595	20240507	-34.30	1650	20240627	3.33	2595	-34.30	20240507	1650	3.33	20240627	2595	-34.30	20240507	1650	3.33	20240627	0.87	N	012200	500	136 억	434158	N	N	0	N	N
92	20240716	140304	57	100.00	KOSPI		기계	N	N	N	N	N	1708	5	2	0.29	119730533	70355	246.72	1703	1719	1694	2210	1193	1703	1701.81	1.59	-9474	1715	1708	1703	1696	1691	1706	1694	136	507	500	1080	1	1	27222829	465	-38.82	0.40	12	0.26	-44.00	4254.00	2595	20240507	-34.18	1650	20240627	3.52	2595	-34.18	20240507	1650	3.52	20240627	2595	-34.18	20240507	1650	3.52	20240627	0.87	N	012200	500	136 억	434158	N	N	0	N	N
93	20240716	130303	57	100.00	KOSPI		기계	N	N	N	N	N	1705	2	2	0.12	118948387	69896	245.11	1703	1719	1694	2210	1193	1703	1701.79	1.59	-9715	1715	1708	1703	1696	1691	1706	1694	136	507	500	1080	1	1	27222829	464	-38.75	0.40	12	0.26	-44.00	4254.00	2595	20240507	-34.30	1650	20240627	3.33	2595	-34.30	20240507	1650	3.33	20240627	2595	-34.30	20240507	1650	3.33	20240627	0.87	N	012200	500	136 억	434158	N	N	0	N	N
94	20240716	120303	57	100.00	KOSPI		기계	N	N	N	N	N	1713	10	2	0.59	91851115	54038	189.50	1703	1717	1694	2210	1193	1703	1699.75	1.59	-9622	1715	1708	1703	1696	1691	1706	1694	136	507	500	1080	1	1	27222829	466	-38.93	0.40	12	0.20	-44.00	4254.00	2595	20240507	-33.99	1650	20240627	3.82	2595	-33.99	20240507	1650	3.82	20240627	2595	-33.99	20240507	1650	3.82	20240627	0.87	N	012200	500	136 억	434158	N	N	0	N	N
95	20240716	110303	57	100.00	KOSPI		기계	N	N	N	N	N	1699	-4	5	-0.23	53568406	31552	110.65	1703	1711	1694	2210	1193	1703	1697.78	1.59	-12676	1715	1708	1703	1696	1691	1706	1694	136	507	500	1080	1	1	27222829	463	-38.61	0.40	12	0.12	-44.00	4254.00	2595	20240507	-34.53	1650	20240627	2.97	2595	-34.53	20240507	1650	2.97	20240627	2595	-34.53	20240507	1650	2.97	20240627	0.87	N	012200	500	136 억	434158	N	N	0	N	N
96	20240716	100303	57	100.00	KOSPI		기계	N	N	N	N	N	1695	-8	5	-0.47	28223716	16604	58.23	1703	1711	1694	2210	1193	1703	1699.81	1.59	-8061	1715	1708	1703	1696	1691	1706	1694	136	507	500	1080	1	1	27222829	461	-38.52	0.40	12	0.06	-44.00	4254.00	2595	20240507	-34.68	1650	20240627	2.73	2595	-34.68	20240507	1650	2.73	20240627	2595	-34.68	20240507	1650	2.73	20240627	0.87	N	012200	500	136 억	434158	N	N	0	N	N
97	20240716	090301	57	100.00	KOSPI		기계	N	N	N	N	N	1703	0	3	0.00	1277250	750	2.63	1703	1703	1703	2210	1193	1703	1703.00	1.59	0	1715	1708	1703	1696	1691	1706	1694	136	507	500	1080	1	1	27222829	464	-38.70	0.40	12	0.00	-44.00	4254.00	2595	20240507	-34.37	1650	20240627	3.21	2595	-34.37	20240507	1650	3.21	20240627	2595	-34.37	20240507	1650	3.21	20240627	0.87	N	012200	500	136 억	434158	N	N	0	N	N
98	20240715	160259	57	100.00	KOSPI		기계	N	N	N	N	N	1703	-6	5	-0.35	48528211	28516	58.93	1709	1710	1698	2220	1197	1709	1701.79	1.60	-1609	1741	1724	1712	1695	1683	1719	1690	136	511	500	1090	1	1	27222829	464	-38.70	0.40	12	0.10	-44.00	4254.00	2595	20240507	-34.37	1650	20240627	3.21	2595	-34.37	20240507	1650	3.21	20240627	2595	-34.37	20240507	1650	3.21	20240627	0.87	N	012200	500	136 억	435648	N	N	1	N	N
99	20240715	150300	57	100.00	KOSPI		기계	N	N	N	N	N	1700	-9	5	-0.53	40210614	23623	48.82	1709	1710	1699	2220	1197	1709	1702.18	1.60	-1599	1741	1724	1712	1695	1683	1719	1690	136	511	500	1090	1	1	27222829	463	-38.64	0.40	12	0.09	-44.00	4254.00	2595	20240507	-34.49	1650	20240627	3.03	2595	-34.49	20240507	1650	3.03	20240627	2595	-34.49	20240507	1650	3.03	20240627	0.87	N	012200	500	136 억	435648	N	N	1	N	N
100	20240715	140300	57	100.00	KOSPI		기계	N	N	N	N	N	1704	-5	5	-0.29	33407691	19625	40.56	1709	1710	1699	2220	1197	1709	1702.30	1.60	-1390	1741	1724	1712	1695	1683	1719	1690	136	511	500	1090	1	1	27222829	464	-38.73	0.40	12	0.07	-44.00	4254.00	2595	20240507	-34.34	1650	20240627	3.27	2595	-34.34	20240507	1650	3.27	20240627	2595	-34.34	20240507	1650	3.27	20240627	0.87	N	012200	500	136 억	435648	N	N	1	N	N
101	20240715	130300	57	100.00	KOSPI		기계	N	N	N	N	N	1705	-4	5	-0.23	17471821	10255	21.19	1709	1710	1700	2220	1197	1709	1703.74	1.60	-1369	1741	1724	1712	1695	1683	1719	1690	136	511	500	1090	1	1	27222829	464	-38.75	0.40	12	0.04	-44.00	4254.00	2595	20240507	-34.30	1650	20240627	3.33	2595	-34.30	20240507	1650	3.33	20240627	2595	-34.30	20240507	1650	3.33	20240627	0.87	N	012200	500	136 억	435648	N	N	1	N	N
102	20240715	120300	57	100.00	KOSPI		기계	N	N	N	N	N	1702	-7	5	-0.41	15544512	9124	18.85	1709	1710	1700	2220	1197	1709	1703.69	1.60	-1355	1741	1724	1712	1695	1683	1719	1690	136	511	500	1090	1	1	27222829	463	-38.68	0.40	12	0.03	-44.00	4254.00	2595	20240507	-34.41	1650	20240627	3.15	2595	-34.41	20240507	1650	3.15	20240627	2595	-34.41	20240507	1650	3.15	20240627	0.87	N	012200	500	136 억	435648	N	N	1	N	N
103	20240715	110300	57	100.00	KOSPI		기계	N	N	N	N	N	1701	-8	5	-0.47	14549740	8540	17.65	1709	1710	1700	2220	1197	1709	1703.72	1.60	-1152	1741	1724	1712	1695	1683	1719	1690	136	511	500	1090	1	1	27222829	463	-38.66	0.40	12	0.03	-44.00	4254.00	2595	20240507	-34.45	1650	20240627	3.09	2595	-34.45	20240507	1650	3.09	20240627	2595	-34.45	20240507	1650	3.09	20240627	0.87	N	012200	500	136 억	435648	N	N	1	N	N
104	20240715	100301	57	100.00	KOSPI		기계	N	N	N	N	N	1705	-4	5	-0.23	8687588	5095	10.53	1709	1709	1700	2220	1197	1709	1705.12	1.60	-1311	1741	1724	1712	1695	1683	1719	1690	136	511	500	1090	1	1	27222829	464	-38.75	0.40	12	0.02	-44.00	4254.00	2595	20240507	-34.30	1650	20240627	3.33	2595	-34.30	20240507	1650	3.33	20240627	2595	-34.30	20240507	1650	3.33	20240627	0.87	N	012200	500	136 억	435648	N	N	1	N	N
105	20240715	090301	57	100.00	KOSPI		기계	N	N	N	N	N	1709	0	3	0.00	2546410	1490	3.08	1709	1709	1709	2220	1197	1709	1709.00	1.60	-480	1741	1724	1712	1695	1683	1719	1690	136	511	500	1090	1	1	27222829	465	-38.84	0.40	12	0.01	-44.00	4254.00	2595	20240507	-34.14	1650	20240627	3.58	2595	-34.14	20240507	1650	3.58	20240627	2595	-34.14	20240507	1650	3.58	20240627	0.87	N	012200	500	136 억	435648	N	N	1	N	N
106	20240712	160258	57	100.00	KOSPI		기계	N	N	N	N	N	1709	-8	5	-0.47	81866944	47890	67.86	1717	1729	1700	2230	1202	1717	1709.48	1.60	-543	1753	1735	1726	1708	1699	1730	1703	136	513	500	1090	1	1	27222829	465	-38.84	0.40	12	0.18	-44.00	4254.00	2595	20240507	-34.14	1650	20240627	3.58	2595	-34.14	20240507	1650	3.58	20240627	2595	-34.14	20240507	1650	3.58	20240627	0.87	N	012200	500	136 억	435477	N	N	1	N	N
107	20240712	150259	57	100.00	KOSPI		기계	N	N	N	N	N	1706	-11	5	-0.64	73799928	43152	61.14	1717	1729	1700	2230	1202	1717	1710.23	1.60	-290	1753	1735	1726	1708	1699	1730	1703	136	513	500	1090	1	1	27222829	464	-38.77	0.40	12	0.16	-44.00	4254.00	2595	20240507	-34.26	1650	20240627	3.39	2595	-34.26	20240507	1650	3.39	20240627	2595	-34.26	20240507	1650	3.39	20240627	0.87	N	012200	500	136 억	435477	N	N	17	N	N
108	20240712	140301	57	100.00	KOSPI		기계	N	N	N	N	N	1712	-5	5	-0.29	66902157	39106	55.41	1717	1729	1700	2230	1202	1717	1710.79	1.60	1514	1753	1735	1726	1708	1699	1730	1703	136	513	500	1090	1	1	27222829	466	-38.91	0.40	12	0.14	-44.00	4254.00	2595	20240507	-34.03	1650	20240627	3.76	2595	-34.03	20240507	1650	3.76	20240627	2595	-34.03	20240507	1650	3.76	20240627	0.87	N	012200	500	136 억	435477	N	N	17	N	N
109	20240712	130259	57	100.00	KOSPI		기계	N	N	N	N	N	1715	-2	5	-0.12	66333798	38774	54.94	1717	1729	1700	2230	1202	1717	1710.78	1.60	1704	1753	1735	1726	1708	1699	1730	1703	136	513	500	1090	1	1	27222829	467	-38.98	0.40	12	0.14	-44.00	4254.00	2595	20240507	-33.91	1650	20240627	3.94	2595	-33.91	20240507	1650	3.94	20240627	2595	-33.91	20240507	1650	3.94	20240627	0.87	N	012200	500	136 억	435477	N	N	17	N	N
110	20240712	120300	57	100.00	KOSPI		기계	N	N	N	N	N	1713	-4	5	-0.23	33697040	19658	27.85	1717	1729	1712	2230	1202	1717	1714.16	1.60	547	1753	1735	1726	1708	1699	1730	1703	136	513	500	1090	1	1	27222829	466	-38.93	0.40	12	0.07	-44.00	4254.00	2595	20240507	-33.99	1650	20240627	3.82	2595	-33.99	20240507	1650	3.82	20240627	2595	-33.99	20240507	1650	3.82	20240627	0.87	N	012200	500	136 억	435477	N	N	17	N	N
111	20240712	110258	57	100.00	KOSPI		기계	N	N	N	N	N	1718	1	2	0.06	8804617	5126	7.26	1717	1729	1715	2230	1202	1717	1717.64	1.60	317	1753	1735	1726	1708	1699	1730	1703	136	513	500	1090	1	1	27222829	468	-39.05	0.40	12	0.02	-44.00	4254.00	2595	20240507	-33.80	1650	20240627	4.12	2595	-33.80	20240507	1650	4.12	20240627	2595	-33.80	20240507	1650	4.12	20240627	0.87	N	012200	500	136 억	435477	N	N	17	N	N
112	20240712	100300	57	100.00	KOSPI		기계	N	N	N	N	N	1719	2	2	0.12	3672837	2137	3.03	1717	1729	1716	2230	1202	1717	1718.69	1.60	297	1753	1735	1726	1708	1699	1730	1703	136	513	500	1090	1	1	27222829	468	-39.07	0.40	12	0.01	-44.00	4254.00	2595	20240507	-33.76	1650	20240627	4.18	2595	-33.76	20240507	1650	4.18	20240627	2595	-33.76	20240507	1650	4.18	20240627	0.87	N	012200	500	136 억	435477	N	N	17	N	N
113	20240712	090259	57	100.00	KOSPI		기계	N	N	N	N	N	1719	2	2	0.12	1306641	761	1.08	1717	1719	1717	2230	1202	1717	1717.01	1.60	0	1753	1735	1726	1708	1699	1730	1703	136	513	500	1090	1	1	27222829	468	-39.07	0.40	12	0.00	-44.00	4254.00	2595	20240507	-33.76	1650	20240627	4.18	2595	-33.76	20240507	1650	4.18	20240627	2595	-33.76	20240507	1650	4.18	20240627	0.87	N	012200	500	136 억	435477	N	N	17	N	N
114	20240711	160257	57	100.00	KOSPI		기계	N	N	N	N	N	1717	-18	5	-1.04	121743936	70572	120.50	1735	1744	1717	2255	1215	1735	1725.10	1.71	-21859	1756	1745	1728	1717	1700	1737	1709	136	520	500	1110	1	1	27222829	467	-39.02	0.40	12	0.26	-44.00	4254.00	2595	20240507	-33.83	1650	20240627	4.06	2595	-33.83	20240507	1650	4.06	20240627	2595	-33.83	20240507	1650	4.06	20240627	0.86	N	012200	500	136 억	464699	N	N	17	N	N
115	20240711	150301	57	100.00	KOSPI		기계	N	N	N	N	N	1723	-12	5	-0.69	112809621	65370	111.62	1735	1744	1717	2255	1215	1735	1725.71	1.71	-19422	1756	1745	1728	1717	1700	1737	1709	136	520	500	1110	1	1	27222829	469	-39.16	0.41	12	0.24	-44.00	4254.00	2595	20240507	-33.60	1650	20240627	4.42	2595	-33.60	20240507	1650	4.42	20240627	2595	-33.60	20240507	1650	4.42	20240627	0.86	N	012200	500	136 억	464699	N	N	9	N	N
116	20240711	140259	57	100.00	KOSPI		기계	N	N	N	N	N	1717	-18	5	-1.04	98452372	57019	97.36	1735	1744	1717	2255	1215	1735	1726.66	1.71	-18424	1756	1745	1728	1717	1700	1737	1709	136	520	500	1110	1	1	27222829	467	-39.02	0.40	12	0.21	-44.00	4254.00	2595	20240507	-33.83	1650	20240627	4.06	2595	-33.83	20240507	1650	4.06	20240627	2595	-33.83	20240507	1650	4.06	20240627	0.86	N	012200	500	136 억	464699	N	N	9	N	N
117	20240711	130259	57	100.00	KOSPI		기계	N	N	N	N	N	1724	-11	5	-0.63	63183233	36518	62.35	1735	1744	1721	2255	1215	1735	1730.19	1.71	-7149	1756	1745	1728	1717	1700	1737	1709	136	520	500	1110	1	1	27222829	469	-39.18	0.41	12	0.13	-44.00	4254.00	2595	20240507	-33.56	1650	20240627	4.48	2595	-33.56	20240507	1650	4.48	20240627	2595	-33.56	20240507	1650	4.48	20240627	0.86	N	012200	500	136 억	464699	N	N	9	N	N
118	20240711	120259	57	100.00	KOSPI		기계	N	N	N	N	N	1729	-6	5	-0.35	41256467	23805	40.65	1735	1744	1727	2255	1215	1735	1733.10	1.71	-2801	1756	1745	1728	1717	1700	1737	1709	136	520	500	1110	1	1	27222829	471	-39.30	0.41	12	0.09	-44.00	4254.00	2595	20240507	-33.37	1650	20240627	4.79	2595	-33.37	20240507	1650	4.79	20240627	2595	-33.37	20240507	1650	4.79	20240627	0.86	N	012200	500	136 억	464699	N	N	9	N	N
119	20240711	110258	57	100.00	KOSPI		기계	N	N	N	N	N	1729	-6	5	-0.35	38408310	22159	37.84	1735	1744	1727	2255	1215	1735	1733.31	1.71	-2660	1756	1745	1728	1717	1700	1737	1709	136	520	500	1110	1	1	27222829	471	-39.30	0.41	12	0.08	-44.00	4254.00	2595	20240507	-33.37	1650	20240627	4.79	2595	-33.37	20240507	1650	4.79	20240627	2595	-33.37	20240507	1650	4.79	20240627	0.86	N	012200	500	136 억	464699	N	N	9	N	N
120	20240711	100257	57	100.00	KOSPI		기계	N	N	N	N	N	1738	3	2	0.17	10691172	6142	10.49	1735	1744	1730	2255	1215	1735	1740.67	1.71	-684	1756	1745	1728	1717	1700	1737	1709	136	520	500	1110	1	1	27222829	473	-39.50	0.41	12	0.02	-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	0.86	N	012200	500	136 억	464699	N	N	9	N	N
121	20240711	090257	57	100.00	KOSPI		기계	N	N	N	N	N	1744	9	2	0.52	300221	173	0.30	1735	1744	1735	2255	1215	1735	1735.38	1.71	0	1756	1745	1728	1717	1700	1737	1709	136	520	500	1110	1	1	27222829	475	-39.64	0.41	12	0.00	-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	0.86	N	012200	500	136 억	464699	N	N	9	N	N
122	20240710	160257	57	100.00	KOSPI		기계	N	N	N	N	N	1735	16	2	0.93	99910803	57902	129.10	1737	1739	1711	2230	1204	1719	1725.50	1.71	-2930	1746	1732	1721	1707	1696	1739	1714	136	511	500	1100	1	1	27222829	472	-39.43	0.41	12	0.21	-44.00	4254.00	2595	20240507	-33.14	1650	20240627	5.15	2595	-33.14	20240507	1650	5.15	20240627	2595	-33.14	20240507	1650	5.15	20240627	0.86	N	012200	500	136 억	466012	N	N	9	N	N
123	20240710	150259	57	100.00	KOSPI		기계	N	N	N	N	N	1733	14	2	0.81	83932347	48668	108.51	1737	1739	1711	2230	1204	1719	1724.59	1.71	-1778	1746	1732	1721	1707	1696	1739	1714	136	511	500	1100	1	1	27222829	472	-39.39	0.41	12	0.18	-44.00	4254.00	2595	20240507	-33.22	1650	20240627	5.03	2595	-33.22	20240507	1650	5.03	20240627	2595	-33.22	20240507	1650	5.03	20240627	0.86	N	012200	500	136 억	466012	N	N	10	N	N
124	20240710	140257	57	100.00	KOSPI		기계	N	N	N	N	N	1732	13	2	0.76	73250051	42498	94.75	1737	1739	1711	2230	1204	1719	1723.61	1.71	-1916	1746	1732	1721	1707	1696	1739	1714	136	511	500	1100	1	1	27222829	471	-39.36	0.41	12	0.16	-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	0.86	N	012200	500	136 억	466012	N	N	10	N	N
125	20240710	130258	57	100.00	KOSPI		기계	N	N	N	N	N	1731	12	2	0.70	56211181	32641	72.78	1737	1739	1711	2230	1204	1719	1722.10	1.71	-4316	1746	1732	1721	1707	1696	1739	1714	136	511	500	1100	1	1	27222829	471	-39.34	0.41	12	0.12	-44.00	4254.00	2595	20240507	-33.29	1650	20240627	4.91	2595	-33.29	20240507	1650	4.91	20240627	2595	-33.29	20240507	1650	4.91	20240627	0.86	N	012200	500	136 억	466012	N	N	10	N	N
126	20240710	120256	57	100.00	KOSPI		기계	N	N	N	N	N	1723	4	2	0.23	35459002	20610	45.95	1737	1739	1711	2230	1204	1719	1720.48	1.71	-6593	1746	1732	1721	1707	1696	1739	1714	136	511	500	1100	1	1	27222829	469	-39.16	0.41	12	0.08	-44.00	4254.00	2595	20240507	-33.60	1650	20240627	4.42	2595	-33.60	20240507	1650	4.42	20240627	2595	-33.60	20240507	1650	4.42	20240627	0.86	N	012200	500	136 억	466012	N	N	10	N	N
127	20240710	110259	57	100.00	KOSPI		기계	N	N	N	N	N	1712	-7	5	-0.41	30659992	17811	39.71	1737	1739	1711	2230	1204	1719	1721.41	1.71	-6061	1746	1732	1721	1707	1696	1739	1714	136	511	500	1100	1	1	27222829	466	-38.91	0.40	12	0.07	-44.00	4254.00	2595	20240507	-34.03	1650	20240627	3.76	2595	-34.03	20240507	1650	3.76	20240627	2595	-34.03	20240507	1650	3.76	20240627	0.86	N	012200	500	136 억	466012	N	N	10	N	N
128	20240710	100255	57	100.00	KOSPI		기계	N	N	N	N	N	1720	1	2	0.06	24622188	14291	31.86	1737	1739	1711	2230	1204	1719	1722.92	1.71	-4457	1746	1732	1721	1707	1696	1739	1714	136	511	500	1100	1	1	27222829	468	-39.09	0.40	12	0.05	-44.00	4254.00	2595	20240507	-33.72	1650	20240627	4.24	2595	-33.72	20240507	1650	4.24	20240627	2595	-33.72	20240507	1650	4.24	20240627	0.86	N	012200	500	136 억	466012	N	N	10	N	N
129	20240710	090257	57	100.00	KOSPI		기계	N	N	N	N	N	1738	19	2	1.11	2911504	1687	3.76	1737	1738	1721	2230	1204	1719	1725.85	1.71	-1186	1746	1732	1721	1707	1696	1739	1714	136	511	500	1100	1	1	27222829	473	-39.50	0.41	12	0.01	-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	0.86	N	012200	500	136 억	466012	N	N	10	N	N
130	20240709	160257	57	100.00	KOSPI		기계	N	N	N	N	N	1719	-1	5	-0.06	76910953	44830	80.38	1710	1735	1710	2235	1204	1720	1715.61	1.71	690	1752	1735	1711	1694	1670	1744	1703	136	515	500	1100	1	1	27222829	468	-39.07	0.40	12	0.16	-44.00	4254.00	2595	20240507	-33.76	1650	20240627	4.18	2595	-33.76	20240507	1650	4.18	20240627	2595	-33.76	20240507	1650	4.18	20240627	0.82	N	012200	500	136 억	466810	N	N	10	N	N
131	20240709	150257	57	100.00	KOSPI		기계	N	N	N	N	N	1713	-7	5	-0.41	71739846	41818	74.98	1710	1735	1710	2235	1204	1720	1715.53	1.71	749	1752	1735	1711	1694	1670	1744	1703	136	515	500	1100	1	1	27222829	466	-38.93	0.40	12	0.15	-44.00	4254.00	2595	20240507	-33.99	1650	20240627	3.82	2595	-33.99	20240507	1650	3.82	20240627	2595	-33.99	20240507	1650	3.82	20240627	0.82	N	012200	500	136 억	466810	N	N	14	N	N
132	20240709	140257	57	100.00	KOSPI		기계	N	N	N	N	N	1717	-3	5	-0.17	45213938	26312	47.18	1710	1735	1710	2235	1204	1720	1718.38	1.71	1234	1752	1735	1711	1694	1670	1744	1703	136	515	500	1100	1	1	27222829	467	-39.02	0.40	12	0.10	-44.00	4254.00	2595	20240507	-33.83	1650	20240627	4.06	2595	-33.83	20240507	1650	4.06	20240627	2595	-33.83	20240507	1650	4.06	20240627	0.82	N	012200	500	136 억	466810	N	N	14	N	N
133	20240709	130258	57	100.00	KOSPI		기계	N	N	N	N	N	1716	-4	5	-0.23	36090472	20990	37.63	1710	1735	1710	2235	1204	1720	1719.41	1.71	1345	1752	1735	1711	1694	1670	1744	1703	136	515	500	1100	1	1	27222829	467	-39.00	0.40	12	0.08	-44.00	4254.00	2595	20240507	-33.87	1650	20240627	4.00	2595	-33.87	20240507	1650	4.00	20240627	2595	-33.87	20240507	1650	4.00	20240627	0.82	N	012200	500	136 억	466810	N	N	14	N	N
134	20240709	120259	57	100.00	KOSPI		기계	N	N	N	N	N	1716	-4	5	-0.23	29639366	17229	30.89	1710	1735	1710	2235	1204	1720	1720.32	1.71	2284	1752	1735	1711	1694	1670	1744	1703	136	515	500	1100	1	1	27222829	467	-39.00	0.40	12	0.06	-44.00	4254.00	2595	20240507	-33.87	1650	20240627	4.00	2595	-33.87	20240507	1650	4.00	20240627	2595	-33.87	20240507	1650	4.00	20240627	0.82	N	012200	500	136 억	466810	N	N	14	N	N
135	20240709	110258	57	100.00	KOSPI		기계	N	N	N	N	N	1720	0	3	0.00	26297473	15282	27.40	1710	1735	1710	2235	1204	1720	1720.81	1.71	2869	1752	1735	1711	1694	1670	1744	1703	136	515	500	1100	1	1	27222829	468	-39.09	0.40	12	0.06	-44.00	4254.00	2595	20240507	-33.72	1650	20240627	4.24	2595	-33.72	20240507	1650	4.24	20240627	2595	-33.72	20240507	1650	4.24	20240627	0.82	N	012200	500	136 억	466810	N	N	14	N	N
136	20240709	100258	57	100.00	KOSPI		기계	N	N	N	N	N	1727	7	2	0.41	11312150	6575	11.79	1710	1735	1710	2235	1204	1720	1720.48	1.71	1472	1752	1735	1711	1694	1670	1744	1703	136	515	500	1100	1	1	27222829	470	-39.25	0.41	12	0.02	-44.00	4254.00	2595	20240507	-33.45	1650	20240627	4.67	2595	-33.45	20240507	1650	4.67	20240627	2595	-33.45	20240507	1650	4.67	20240627	0.82	N	012200	500	136 억	466810	N	N	14	N	N
137	20240709	090257	57	100.00	KOSPI		기계	N	N	N	N	N	1735	15	2	0.87	6366281	3706	6.64	1710	1735	1710	2235	1204	1720	1717.83	1.71	1184	1752	1735	1711	1694	1670	1744	1703	136	515	500	1100	1	1	27222829	472	-39.43	0.41	12	0.01	-44.00	4254.00	2595	20240507	-33.14	1650	20240627	5.15	2595	-33.14	20240507	1650	5.15	20240627	2595	-33.14	20240507	1650	5.15	20240627	0.82	N	012200	500	136 억	466810	N	N	14	N	N
138	20240708	160256	57	100.00	KOSPI		기계	N	N	N	N	N	1720	18	2	1.06	93049529	54569	115.22	1702	1728	1687	2210	1192	1702	1705.14	1.66	14216	1726	1713	1707	1694	1688	1711	1692	136	508	500	1080	1	1	27222829	468	-39.09	0.40	12	0.20	-44.00	4254.00	2595	20240507	-33.72	1650	20240627	4.24	2595	-33.72	20240507	1650	4.24	20240627	2595	-33.72	20240507	1650	4.24	20240627	0.84	N	012200	500	136 억	452713	N	N	14	N	N
139	20240708	150257	57	100.00	KOSPI		기계	N	N	N	N	N	1725	23	2	1.35	87815215	51529	108.80	1702	1728	1687	2210	1192	1702	1704.19	1.66	14148	1726	1713	1707	1694	1688	1711	1692	136	508	500	1080	1	1	27222829	470	-39.20	0.41	12	0.19	-44.00	4254.00	2595	20240507	-33.53	1650	20240627	4.55	2595	-33.53	20240507	1650	4.55	20240627	2595	-33.53	20240507	1650	4.55	20240627	0.84	N	012200	500	136 억	452713	N	N	15	N	N
140	20240708	140257	57	100.00	KOSPI		기계	N	N	N	N	N	1719	17	2	1.00	68648738	40387	85.27	1702	1728	1687	2210	1192	1702	1699.77	1.66	10727	1726	1713	1707	1694	1688	1711	1692	136	508	500	1080	1	1	27222829	468	-39.07	0.40	12	0.15	-44.00	4254.00	2595	20240507	-33.76	1650	20240627	4.18	2595	-33.76	20240507	1650	4.18	20240627	2595	-33.76	20240507	1650	4.18	20240627	0.84	N	012200	500	136 억	452713	N	N	15	N	N
141	20240708	130255	57	100.00	KOSPI		기계	N	N	N	N	N	1704	2	2	0.12	50705731	29897	63.12	1702	1708	1687	2210	1192	1702	1696.01	1.66	3146	1726	1713	1707	1694	1688	1711	1692	136	508	500	1080	1	1	27222829	464	-38.73	0.40	12	0.11	-44.00	4254.00	2595	20240507	-34.34	1650	20240627	3.27	2595	-34.34	20240507	1650	3.27	20240627	2595	-34.34	20240507	1650	3.27	20240627	0.84	N	012200	500	136 억	452713	N	N	15	N	N
142	20240708	120256	57	100.00	KOSPI		기계	N	N	N	N	N	1706	4	2	0.24	46223289	27263	57.56	1702	1708	1687	2210	1192	1702	1695.46	1.66	2731	1726	1713	1707	1694	1688	1711	1692	136	508	500	1080	1	1	27222829	464	-38.77	0.40	12	0.10	-44.00	4254.00	2595	20240507	-34.26	1650	20240627	3.39	2595	-34.26	20240507	1650	3.39	20240627	2595	-34.26	20240507	1650	3.39	20240627	0.84	N	012200	500	136 억	452713	N	N	15	N	N
143	20240708	110255	57	100.00	KOSPI		기계	N	N	N	N	N	1697	-5	5	-0.29	42157284	24877	52.53	1702	1708	1687	2210	1192	1702	1694.63	1.66	1142	1726	1713	1707	1694	1688	1711	1692	136	508	500	1080	1	1	27222829	462	-38.57	0.40	12	0.09	-44.00	4254.00	2595	20240507	-34.61	1650	20240627	2.85	2595	-34.61	20240507	1650	2.85	20240627	2595	-34.61	20240507	1650	2.85	20240627	0.84	N	012200	500	136 억	452713	N	N	15	N	N
144	20240708	100256	57	100.00	KOSPI		기계	N	N	N	N	N	1707	5	2	0.29	31465243	18581	39.23	1702	1708	1687	2210	1192	1702	1693.41	1.66	1150	1726	1713	1707	1694	1688	1711	1692	136	508	500	1080	1	1	27222829	465	-38.80	0.40	12	0.07	-44.00	4254.00	2595	20240507	-34.22	1650	20240627	3.45	2595	-34.22	20240507	1650	3.45	20240627	2595	-34.22	20240507	1650	3.45	20240627	0.84	N	012200	500	136 억	452713	N	N	15	N	N
145	20240708	090256	57	100.00	KOSPI		기계	N	N	N	N	N	1695	-7	5	-0.41	3163490	1860	3.93	1702	1702	1695	2210	1192	1702	1700.80	1.66	-1175	1726	1713	1707	1694	1688	1711	1692	136	508	500	1080	1	1	27222829	461	-38.52	0.40	12	0.01	-44.00	4254.00	2595	20240507	-34.68	1650	20240627	2.73	2595	-34.68	20240507	1650	2.73	20240627	2595	-34.68	20240507	1650	2.73	20240627	0.84	N	012200	500	136 억	452713	N	N	15	N	N
146	20240705	160255	57	100.00	KOSPI		기계	N	N	N	N	N	1702	-5	5	-0.29	78201041	45837	84.13	1720	1720	1701	2215	1195	1707	1706.07	1.66	-1745	1739	1723	1712	1696	1685	1717	1690	136	508	500	1090	1	1	27222829	463	-38.68	0.40	12	0.17	-44.00	4254.00	2595	20240507	-34.41	1650	20240627	3.15	2595	-34.41	20240507	1650	3.15	20240627	2595	-34.41	20240507	1650	3.15	20240627	0.85	N	012200	500	136 억	452802	N	N	15	N	N
147	20240705	150256	57	100.00	KOSPI		기계	N	N	N	N	N	1706	-1	5	-0.06	71441887	41868	76.84	1720	1720	1701	2215	1195	1707	1706.36	1.66	-2048	1739	1723	1712	1696	1685	1717	1690	136	508	500	1090	1	1	27222829	464	-38.77	0.40	12	0.15	-44.00	4254.00	2595	20240507	-34.26	1650	20240627	3.39	2595	-34.26	20240507	1650	3.39	20240627	2595	-34.26	20240507	1650	3.39	20240627	0.85	N	012200	500	136 억	452802	N	N	6	N	N
148	20240705	140256	57	100.00	KOSPI		기계	N	N	N	N	N	1705	-2	5	-0.12	63021354	36930	67.78	1720	1720	1701	2215	1195	1707	1706.51	1.66	827	1739	1723	1712	1696	1685	1717	1690	136	508	500	1090	1	1	27222829	464	-38.75	0.40	12	0.14	-44.00	4254.00	2595	20240507	-34.30	1650	20240627	3.33	2595	-34.30	20240507	1650	3.33	20240627	2595	-34.30	20240507	1650	3.33	20240627	0.85	N	012200	500	136 억	452802	N	N	6	N	N
149	20240705	130255	57	100.00	KOSPI		기계	N	N	N	N	N	1704	-3	5	-0.18	51885539	30393	55.78	1720	1720	1701	2215	1195	1707	1707.15	1.66	2037	1739	1723	1712	1696	1685	1717	1690	136	508	500	1090	1	1	27222829	464	-38.73	0.40	12	0.11	-44.00	4254.00	2595	20240507	-34.34	1650	20240627	3.27	2595	-34.34	20240507	1650	3.27	20240627	2595	-34.34	20240507	1650	3.27	20240627	0.85	N	012200	500	136 억	452802	N	N	6	N	N
150	20240705	120255	57	100.00	KOSPI		기계	N	N	N	N	N	1708	1	2	0.06	44947821	26327	48.32	1720	1720	1701	2215	1195	1707	1707.29	1.66	4633	1739	1723	1712	1696	1685	1717	1690	136	508	500	1090	1	1	27222829	465	-38.82	0.40	12	0.10	-44.00	4254.00	2595	20240507	-34.18	1650	20240627	3.52	2595	-34.18	20240507	1650	3.52	20240627	2595	-34.18	20240507	1650	3.52	20240627	0.85	N	012200	500	136 억	452802	N	N	6	N	N
151	20240705	110254	57	100.00	KOSPI		기계	N	N	N	N	N	1708	1	2	0.06	42248185	24748	45.42	1720	1720	1701	2215	1195	1707	1707.14	1.66	4264	1739	1723	1712	1696	1685	1717	1690	136	508	500	1090	1	1	27222829	465	-38.82	0.40	12	0.09	-44.00	4254.00	2595	20240507	-34.18	1650	20240627	3.52	2595	-34.18	20240507	1650	3.52	20240627	2595	-34.18	20240507	1650	3.52	20240627	0.85	N	012200	500	136 억	452802	N	N	6	N	N
152	20240705	100254	57	100.00	KOSPI		기계	N	N	N	N	N	1708	1	2	0.06	19479360	11426	20.97	1720	1720	1701	2215	1195	1707	1704.83	1.66	3110	1739	1723	1712	1696	1685	1717	1690	136	508	500	1090	1	1	27222829	465	-38.82	0.40	12	0.04	-44.00	4254.00	2595	20240507	-34.18	1650	20240627	3.52	2595	-34.18	20240507	1650	3.52	20240627	2595	-34.18	20240507	1650	3.52	20240627	0.85	N	012200	500	136 억	452802	N	N	6	N	N
153	20240705	090255	57	100.00	KOSPI		기계	N	N	N	N	N	1720	13	2	0.76	1593217	933	1.71	1720	1720	1707	2215	1195	1707	1707.63	1.66	-651	1739	1723	1712	1696	1685	1717	1690	136	508	500	1090	1	1	27222829	468	-39.09	0.40	12	0.00	-44.00	4254.00	2595	20240507	-33.72	1650	20240627	4.24	2595	-33.72	20240507	1650	4.24	20240627	2595	-33.72	20240507	1650	4.24	20240627	0.85	N	012200	500	136 억	452802	N	N	6	N	N
154	20240704	160254	57	100.00	KOSPI		기계	N	N	N	N	N	1707	-12	5	-0.70	93168297	54482	80.77	1720	1728	1701	2230	1204	1719	1710.07	1.68	-6406	1751	1734	1712	1695	1673	1724	1685	136	511	500	1100	1	1	27222829	465	-38.80	0.40	12	0.20	-44.00	4254.00	2595	20240507	-34.22	1650	20240627	3.45	2595	-34.22	20240507	1650	3.45	20240627	2595	-34.22	20240507	1650	3.45	20240627	0.85	N	012200	500	136 억	458090	N	N	6	N	N
155	20240704	150255	57	100.00	KOSPI		기계	N	N	N	N	N	1702	-17	5	-0.99	85153946	49781	73.80	1720	1728	1701	2230	1204	1719	1710.57	1.68	-6249	1751	1734	1712	1695	1673	1724	1685	136	511	500	1100	1	1	27222829	463	-38.68	0.40	12	0.18	-44.00	4254.00	2595	20240507	-34.41	1650	20240627	3.15	2595	-34.41	20240507	1650	3.15	20240627	2595	-34.41	20240507	1650	3.15	20240627	0.85	N	012200	500	136 억	458090	N	N	0	N	N
156	20240704	140254	57	100.00	KOSPI		기계	N	N	N	N	N	1703	-16	5	-0.93	64016011	37367	55.40	1720	1728	1701	2230	1204	1719	1713.17	1.68	-7181	1751	1734	1712	1695	1673	1724	1685	136	511	500	1100	1	1	27222829	464	-38.70	0.40	12	0.14	-44.00	4254.00	2595	20240507	-34.37	1650	20240627	3.21	2595	-34.37	20240507	1650	3.21	20240627	2595	-34.37	20240507	1650	3.21	20240627	0.85	N	012200	500	136 억	458090	N	N	0	N	N
157	20240704	130255	57	100.00	KOSPI		기계	N	N	N	N	N	1710	-9	5	-0.52	49694687	28981	42.97	1720	1728	1701	2230	1204	1719	1714.73	1.68	-7869	1751	1734	1712	1695	1673	1724	1685	136	511	500	1100	1	1	27222829	466	-38.86	0.40	12	0.11	-44.00	4254.00	2595	20240507	-34.10	1650	20240627	3.64	2595	-34.10	20240507	1650	3.64	20240627	2595	-34.10	20240507	1650	3.64	20240627	0.85	N	012200	500	136 억	458090	N	N	0	N	N
158	20240704	120254	57	100.00	KOSPI		기계	N	N	N	N	N	1710	-9	5	-0.52	40396722	23565	34.94	1720	1728	1701	2230	1204	1719	1714.27	1.68	-5383	1751	1734	1712	1695	1673	1724	1685	136	511	500	1100	1	1	27222829	466	-38.86	0.40	12	0.09	-44.00	4254.00	2595	20240507	-34.10	1650	20240627	3.64	2595	-34.10	20240507	1650	3.64	20240627	2595	-34.10	20240507	1650	3.64	20240627	0.85	N	012200	500	136 억	458090	N	N	0	N	N
159	20240704	110254	57	100.00	KOSPI		기계	N	N	N	N	N	1708	-11	5	-0.64	35111719	20472	30.35	1720	1728	1701	2230	1204	1719	1715.11	1.68	-4590	1751	1734	1712	1695	1673	1724	1685	136	511	500	1100	1	1	27222829	465	-38.82	0.40	12	0.08	-44.00	4254.00	2595	20240507	-34.18	1650	20240627	3.52	2595	-34.18	20240507	1650	3.52	20240627	2595	-34.18	20240507	1650	3.52	20240627	0.85	N	012200	500	136 억	458090	N	N	0	N	N
160	20240704	100254	57	100.00	KOSPI		기계	N	N	N	N	N	1711	-8	5	-0.47	25210102	14695	21.79	1720	1728	1701	2230	1204	1719	1715.56	1.68	-3910	1751	1734	1712	1695	1673	1724	1685	136	511	500	1100	1	1	27222829	466	-38.89	0.40	12	0.05	-44.00	4254.00	2595	20240507	-34.07	1650	20240627	3.70	2595	-34.07	20240507	1650	3.70	20240627	2595	-34.07	20240507	1650	3.70	20240627	0.85	N	012200	500	136 억	458090	N	N	0	N	N
161	20240704	090254	57	100.00	KOSPI		기계	N	N	N	N	N	1721	2	2	0.12	2832923	1647	2.44	1720	1728	1720	2230	1204	1719	1720.05	1.68	-50	1751	1734	1712	1695	1673	1724	1685	136	511	500	1100	1	1	27222829	469	-39.11	0.40	12	0.01	-44.00	4254.00	2595	20240507	-33.68	1650	20240627	4.30	2595	-33.68	20240507	1650	4.30	20240627	2595	-33.68	20240507	1650	4.30	20240627	0.85	N	012200	500	136 억	458090	N	N	0	N	N
162	20240703	160253	57	100.00	KOSPI		기계	N	N	N	N	N	1719	0	3	0.00	115185384	67451	61.82	1726	1729	1690	2230	1204	1719	1707.69	1.72	-11580	1819	1768	1729	1678	1639	1749	1659	136	511	500	1100	1	1	27222829	468	-39.07	0.40	12	0.25	-44.00	4254.00	2595	20240507	-33.76	1650	20240627	4.18	2595	-33.76	20240507	1650	4.18	20240627	2595	-33.76	20240507	1650	4.18	20240627	0.89	N	012200	500	136 억	468208	N	N	0	N	N
163	20240703	150254	57	100.00	KOSPI		기계	N	N	N	N	N	1714	-5	5	-0.29	110025535	64440	59.06	1726	1729	1690	2230	1204	1719	1707.41	1.72	-11422	1819	1768	1729	1678	1639	1749	1659	136	511	500	1100	1	1	27222829	467	-38.95	0.40	12	0.24	-44.00	4254.00	2595	20240507	-33.95	1650	20240627	3.88	2595	-33.95	20240507	1650	3.88	20240627	2595	-33.95	20240507	1650	3.88	20240627	0.89	N	012200	500	136 억	468208	N	N	0	N	N
164	20240703	140254	57	100.00	KOSPI		기계	N	N	N	N	N	1719	0	3	0.00	96555177	56586	51.86	1726	1729	1690	2230	1204	1719	1706.34	1.72	-11296	1819	1768	1729	1678	1639	1749	1659	136	511	500	1100	1	1	27222829	468	-39.07	0.40	12	0.21	-44.00	4254.00	2595	20240507	-33.76	1650	20240627	4.18	2595	-33.76	20240507	1650	4.18	20240627	2595	-33.76	20240507	1650	4.18	20240627	0.89	N	012200	500	136 억	468208	N	N	0	N	N
165	20240703	130254	57	100.00	KOSPI		기계	N	N	N	N	N	1700	-19	5	-1.11	66766793	39179	35.91	1726	1729	1690	2230	1204	1719	1704.15	1.72	-11094	1819	1768	1729	1678	1639	1749	1659	136	511	500	1100	1	1	27222829	463	-38.64	0.40	12	0.14	-44.00	4254.00	2595	20240507	-34.49	1650	20240627	3.03	2595	-34.49	20240507	1650	3.03	20240627	2595	-34.49	20240507	1650	3.03	20240627	0.89	N	012200	500	136 억	468208	N	N	0	N	N
166	20240703	120253	57	100.00	KOSPI		기계	N	N	N	N	N	1698	-21	5	-1.22	53881178	31613	28.97	1726	1729	1690	2230	1204	1719	1704.40	1.72	-10639	1819	1768	1729	1678	1639	1749	1659	136	511	500	1100	1	1	27222829	462	-38.59	0.40	12	0.12	-44.00	4254.00	2595	20240507	-34.57	1650	20240627	2.91	2595	-34.57	20240507	1650	2.91	20240627	2595	-34.57	20240507	1650	2.91	20240627	0.89	N	012200	500	136 억	468208	N	N	0	N	N
167	20240703	110255	57	100.00	KOSPI		기계	N	N	N	N	N	1698	-21	5	-1.22	41581076	24349	22.32	1726	1729	1690	2230	1204	1719	1707.71	1.72	-8644	1819	1768	1729	1678	1639	1749	1659	136	511	500	1100	1	1	27222829	462	-38.59	0.40	12	0.09	-44.00	4254.00	2595	20240507	-34.57	1650	20240627	2.91	2595	-34.57	20240507	1650	2.91	20240627	2595	-34.57	20240507	1650	2.91	20240627	0.89	N	012200	500	136 억	468208	N	N	0	N	N
168	20240703	100255	57	100.00	KOSPI		기계	N	N	N	N	N	1710	-9	5	-0.52	15354309	8943	8.20	1726	1729	1705	2230	1204	1719	1716.91	1.72	-5840	1819	1768	1729	1678	1639	1749	1659	136	511	500	1100	1	1	27222829	466	-38.86	0.40	12	0.03	-44.00	4254.00	2595	20240507	-34.10	1650	20240627	3.64	2595	-34.10	20240507	1650	3.64	20240627	2595	-34.10	20240507	1650	3.64	20240627	0.89	N	012200	500	136 억	468208	N	N	0	N	N
169	20240703	090254	57	100.00	KOSPI		기계	N	N	N	N	N	1728	9	2	0.52	3571024	2069	1.90	1726	1728	1720	2230	1204	1719	1725.97	1.72	-2014	1819	1768	1729	1678	1639	1749	1659	136	511	500	1100	1	1	27222829	470	-39.27	0.41	12	0.01	-44.00	4254.00	2595	20240507	-33.41	1650	20240627	4.73	2595	-33.41	20240507	1650	4.73	20240627	2595	-33.41	20240507	1650	4.73	20240627	0.89	N	012200	500	136 억	468208	N	N	0	N	N
170	20240702	160253	57	100.00	KOSPI		기계	N	N	N	N	N	1719	-38	5	-2.16	187606042	109112	151.07	1757	1780	1690	2280	1230	1757	1719.39	1.81	-22962	1799	1777	1754	1732	1709	1789	1744	136	523	500	1120	1	1	27222829	468	-39.07	0.40	12	0.40	-44.00	4254.00	2595	20240507	-33.76	1650	20240627	4.18	2595	-33.76	20240507	1650	4.18	20240627	2595	-33.76	20240507	1650	4.18	20240627	0.91	N	012200	500	136 억	492047	N	N	0	N	N
171	20240702	150253	57	100.00	KOSPI		기계	N	N	N	N	N	1721	-36	5	-2.05	177162940	103039	142.66	1757	1780	1690	2280	1230	1757	1719.38	1.81	-21920	1799	1777	1754	1732	1709	1789	1744	136	523	500	1120	1	1	27222829	469	-39.11	0.40	12	0.38	-44.00	4254.00	2595	20240507	-33.68	1650	20240627	4.30	2595	-33.68	20240507	1650	4.30	20240627	2595	-33.68	20240507	1650	4.30	20240627	0.91	N	012200	500	136 억	492047	N	N	0	N	N
172	20240702	140253	57	100.00	KOSPI		기계	N	N	N	N	N	1709	-48	5	-2.73	101637676	58716	81.29	1757	1780	1709	2280	1230	1757	1731.00	1.81	-19413	1799	1777	1754	1732	1709	1789	1744	136	523	500	1120	1	1	27222829	465	-38.84	0.40	12	0.22	-44.00	4254.00	2595	20240507	-34.14	1650	20240627	3.58	2595	-34.14	20240507	1650	3.58	20240627	2595	-34.14	20240507	1650	3.58	20240627	0.91	N	012200	500	136 억	492047	N	N	0	N	N
173	20240702	130253	57	100.00	KOSPI		기계	N	N	N	N	N	1711	-46	5	-2.62	85565649	49317	68.28	1757	1780	1710	2280	1230	1757	1735.01	1.81	-16325	1799	1777	1754	1732	1709	1789	1744	136	523	500	1120	1	1	27222829	466	-38.89	0.40	12	0.18	-44.00	4254.00	2595	20240507	-34.07	1650	20240627	3.70	2595	-34.07	20240507	1650	3.70	20240627	2595	-34.07	20240507	1650	3.70	20240627	0.91	N	012200	500	136 억	492047	N	N	0	N	N
174	20240702	120254	57	100.00	KOSPI		기계	N	N	N	N	N	1721	-36	5	-2.05	59813683	34291	47.48	1757	1780	1721	2280	1230	1757	1744.30	1.81	-15170	1799	1777	1754	1732	1709	1789	1744	136	523	500	1120	1	1	27222829	469	-39.11	0.40	12	0.13	-44.00	4254.00	2595	20240507	-33.68	1650	20240627	4.30	2595	-33.68	20240507	1650	4.30	20240627	2595	-33.68	20240507	1650	4.30	20240627	0.91	N	012200	500	136 억	492047	N	N	0	N	N
175	20240702	110253	57	100.00	KOSPI		기계	N	N	N	N	N	1741	-16	5	-0.91	36646278	20899	28.93	1757	1780	1736	2280	1230	1757	1753.49	1.81	-13190	1799	1777	1754	1732	1709	1789	1744	136	523	500	1120	1	1	27222829	474	-39.57	0.41	12	0.08	-44.00	4254.00	2595	20240507	-32.91	1650	20240627	5.52	2595	-32.91	20240507	1650	5.52	20240627	2595	-32.91	20240507	1650	5.52	20240627	0.91	N	012200	500	136 억	492047	N	N	0	N	N
176	20240702	100253	57	100.00	KOSPI		기계	N	N	N	N	N	1737	-20	5	-1.14	27119003	15424	21.35	1757	1780	1736	2280	1230	1757	1758.23	1.81	-8996	1799	1777	1754	1732	1709	1789	1744	136	523	500	1120	1	1	27222829	473	-39.48	0.41	12	0.06	-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	0.91	N	012200	500	136 억	492047	N	N	0	N	N
177	20240702	090254	57	100.00	KOSPI		기계	N	N	N	N	N	1779	22	2	1.25	9453973	5360	7.42	1757	1780	1757	2280	1230	1757	1763.80	1.81	-4406	1799	1777	1754	1732	1709	1789	1744	136	523	500	1120	1	1	27222829	484	-40.43	0.42	12	0.02	-44.00	4254.00	2595	20240507	-31.45	1650	20240627	7.82	2595	-31.45	20240507	1650	7.82	20240627	2595	-31.45	20240507	1650	7.82	20240627	0.91	N	012200	500	136 억	492047	N	N	0	N	N
178	20240701	160253	57	100.00	KOSPI		기계	N	N	N	N	N	1757	14	2	0.80	126888164	72079	135.84	1733	1776	1731	2265	1221	1743	1760.40	1.76	12924	1765	1754	1742	1731	1719	1748	1725	136	522	500	1110	1	1	27222829	478	-39.93	0.41	12	0.26	-44.00	4254.00	2595	20240507	-32.29	1650	20240627	6.48	2595	-32.29	20240507	1650	6.48	20240627	2595	-32.29	20240507	1650	6.48	20240627	0.91	N	012200	500	136 억	480399	N	N	0	N	N
179	20240701	150254	57	100.00	KOSPI		기계	N	N	N	N	N	1759	16	2	0.92	124814917	70900	133.62	1733	1776	1731	2265	1221	1743	1760.44	1.76	12775	1765	1754	1742	1731	1719	1748	1725	136	522	500	1110	1	1	27222829	479	-39.98	0.41	12	0.26	-44.00	4254.00	2595	20240507	-32.22	1650	20240627	6.61	2595	-32.22	20240507	1650	6.61	20240627	2595	-32.22	20240507	1650	6.61	20240627	0.91	N	012200	500	136 억	480399	N	N	0	N	N
180	20240701	140252	57	100.00	KOSPI		기계	N	N	N	N	N	1757	14	2	0.80	118419445	67263	126.77	1733	1776	1731	2265	1221	1743	1760.54	1.76	11644	1765	1754	1742	1731	1719	1748	1725	136	522	500	1110	1	1	27222829	478	-39.93	0.41	12	0.25	-44.00	4254.00	2595	20240507	-32.29	1650	20240627	6.48	2595	-32.29	20240507	1650	6.48	20240627	2595	-32.29	20240507	1650	6.48	20240627	0.91	N	012200	500	136 억	480399	N	N	0	N	N
181	20240701	130253	57	100.00	KOSPI		기계	N	N	N	N	N	1762	19	2	1.09	113888722	64686	121.91	1733	1776	1731	2265	1221	1743	1760.64	1.76	11160	1765	1754	1742	1731	1719	1748	1725	136	522	500	1110	1	1	27222829	480	-40.05	0.41	12	0.24	-44.00	4254.00	2595	20240507	-32.10	1650	20240627	6.79	2595	-32.10	20240507	1650	6.79	20240627	2595	-32.10	20240507	1650	6.79	20240627	0.91	N	012200	500	136 억	480399	N	N	0	N	N
182	20240701	120253	57	100.00	KOSPI		기계	N	N	N	N	N	1766	23	2	1.32	107068390	60833	114.65	1733	1776	1731	2265	1221	1743	1760.04	1.76	9848	1765	1754	1742	1731	1719	1748	1725	136	522	500	1110	1	1	27222829	481	-40.14	0.42	12	0.22	-44.00	4254.00	2595	20240507	-31.95	1650	20240627	7.03	2595	-31.95	20240507	1650	7.03	20240627	2595	-31.95	20240507	1650	7.03	20240627	0.91	N	012200	500	136 억	480399	N	N	0	N	N
183	20240701	110253	57	100.00	KOSPI		기계	N	N	N	N	N	1766	23	2	1.32	79627806	45334	85.44	1733	1775	1731	2265	1221	1743	1756.47	1.76	8110	1765	1754	1742	1731	1719	1748	1725	136	522	500	1110	1	1	27222829	481	-40.14	0.42	12	0.17	-44.00	4254.00	2595	20240507	-31.95	1650	20240627	7.03	2595	-31.95	20240507	1650	7.03	20240627	2595	-31.95	20240507	1650	7.03	20240627	0.91	N	012200	500	136 억	480399	N	N	0	N	N
184	20240701	100252	57	100.00	KOSPI		기계	N	N	N	N	N	1756	13	2	0.75	40227977	23010	43.37	1733	1765	1731	2265	1221	1743	1748.28	1.76	3416	1765	1754	1742	1731	1719	1748	1725	136	522	500	1110	1	1	27222829	478	-39.91	0.41	12	0.08	-44.00	4254.00	2595	20240507	-32.33	1650	20240627	6.42	2595	-32.33	20240507	1650	6.42	20240627	2595	-32.33	20240507	1650	6.42	20240627	0.91	N	012200	500	136 억	480399	N	N	0	N	N
185	20240701	090252	57	100.00	KOSPI		기계	N	N	N	N	N	1750	7	2	0.40	4584609	2637	4.97	1733	1750	1733	2265	1221	1743	1738.57	1.76	-1000	1765	1754	1742	1731	1719	1748	1725	136	522	500	1110	1	1	27222829	476	-39.77	0.41	12	0.01	-44.00	4254.00	2595	20240507	-32.56	1650	20240627	6.06	2595	-32.56	20240507	1650	6.06	20240627	2595	-32.56	20240507	1650	6.06	20240627	0.91	N	012200	500	136 억	480399	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History