KissMeData/082740/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

82 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	marketWarningCode	shortOverheated
2	20240731	160704	57	100.00	KOSPI		기계	N	N	N	N	N	14390	-400	5	-2.70	13893147780	943479	119.02	14550	15260	14300	19220	10360	14790	14726.17	6.69	-41630	15710	15250	14760	14300	13810	15005	14055	834	4430	1000	10640	10	1	83447142	12008	-2398.33	4.59	12	1.13	-6.00	3135.00	17160	20240724	-16.14	7560	20231024	90.34	17160	-16.14	20240724	7990	80.10	20240220	17160	-16.14	20240724	7560	90.34	20231024	0.51	N	082740	1000	834 억	5586299	N	N	2708	N	00	N
3	20240731	150712	57	100.00	KOSPI		기계	N	N	N	N	N	14430	-360	5	-2.43	13021148090	882997	111.39	14550	15260	14300	19220	10360	14790	14746.53	6.69	-18768	15710	15250	14760	14300	13810	15005	14055	834	4430	1000	10640	10	1	83447142	12041	-2405.00	4.60	12	1.06	-6.00	3135.00	17160	20240724	-15.91	7560	20231024	90.87	17160	-15.91	20240724	7990	80.60	20240220	17160	-15.91	20240724	7560	90.87	20231024	0.51	N	082740	1000	834 억	5586299	N	N	123	N	00	N
4	20240731	140712	57	100.00	KOSPI		기계	N	N	N	N	N	14460	-330	5	-2.23	10445563930	704449	88.87	14550	15260	14300	19220	10360	14790	14828.00	6.69	-16349	15710	15250	14760	14300	13810	15005	14055	834	4430	1000	10640	10	1	83447142	12066	-2410.00	4.61	12	0.84	-6.00	3135.00	17160	20240724	-15.73	7560	20231024	91.27	17160	-15.73	20240724	7990	80.98	20240220	17160	-15.73	20240724	7560	91.27	20231024	0.51	N	082740	1000	834 억	5586299	N	N	123	N	00	N
5	20240731	130710	57	100.00	KOSPI		기계	N	N	N	N	N	14720	-70	5	-0.47	8059445400	540125	68.14	14550	15260	14550	19220	10360	14790	14921.48	6.69	-10423	15710	15250	14760	14300	13810	15005	14055	834	4430	1000	10640	10	1	83447142	12283	-2453.33	4.70	12	0.65	-6.00	3135.00	17160	20240724	-14.22	7560	20231024	94.71	17160	-14.22	20240724	7990	84.23	20240220	17160	-14.22	20240724	7560	94.71	20231024	0.51	N	082740	1000	834 억	5586299	N	N	123	N	00	N
6	20240731	120711	57	100.00	KOSPI		기계	N	N	N	N	N	14820	30	2	0.20	7169268590	479972	60.55	14550	15260	14550	19220	10360	14790	14936.89	6.69	8295	15710	15250	14760	14300	13810	15005	14055	834	4430	1000	10640	10	1	83447142	12367	-2470.00	4.73	12	0.58	-6.00	3135.00	17160	20240724	-13.64	7560	20231024	96.03	17160	-13.64	20240724	7990	85.48	20240220	17160	-13.64	20240724	7560	96.03	20231024	0.51	N	082740	1000	834 억	5586299	N	N	123	N	00	N
7	20240731	110712	57	100.00	KOSPI		기계	N	N	N	N	N	14750	-40	5	-0.27	6054205380	404890	51.08	14550	15260	14550	19220	10360	14790	14952.77	6.69	-11523	15710	15250	14760	14300	13810	15005	14055	834	4430	1000	10640	10	1	83447142	12308	-2458.33	4.70	12	0.49	-6.00	3135.00	17160	20240724	-14.04	7560	20231024	95.11	17160	-14.04	20240724	7990	84.61	20240220	17160	-14.04	20240724	7560	95.11	20231024	0.51	N	082740	1000	834 억	5586299	N	N	123	N	00	N
8	20240731	100709	57	100.00	KOSPI		기계	N	N	N	N	N	14860	70	2	0.47	4246399430	283976	35.82	14550	15260	14550	19220	10360	14790	14953.46	6.69	-9298	15710	15250	14760	14300	13810	15005	14055	834	4430	1000	10640	10	1	83447142	12400	-2476.67	4.74	12	0.34	-6.00	3135.00	17160	20240724	-13.40	7560	20231024	96.56	17160	-13.40	20240724	7990	85.98	20240220	17160	-13.40	20240724	7560	96.56	20231024	0.51	N	082740	1000	834 억	5586299	N	N	123	N	00	N
9	20240731	090706	57	100.00	KOSPI		기계	N	N	N	N	N	14760	-30	5	-0.20	395632930	26976	3.40	14550	14820	14550	19220	10360	14790	14665.46	6.69	-1990	15710	15250	14760	14300	13810	15005	14055	834	4430	1000	10640	10	1	83447142	12317	-2460.00	4.71	12	0.03	-6.00	3135.00	17160	20240724	-13.99	7560	20231024	95.24	17160	-13.99	20240724	7990	84.73	20240220	17160	-13.99	20240724	7560	95.24	20231024	0.51	N	082740	1000	834 억	5586299	N	N	123	N	00	N
10	20240730	160652	57	100.00	KOSPI		기계	N	N	N	N	N	14790	-320	5	-2.12	11583292420	790904	68.49	14930	15220	14270	19640	10580	15110	14645.49	6.59	96797	16130	15620	15060	14550	13990	15875	14805	834	4530	1000	10870	10	1	83447142	12342	-2465.00	4.72	12	0.95	-6.00	3135.00	17160	20240724	-13.81	7560	20231024	95.63	17160	-13.81	20240724	7990	85.11	20240220	17160	-13.81	20240724	7560	95.63	20231024	0.54	N	082740	1000	834 억	5498973	N	N	123	N	00	N
11	20240730	150704	57	100.00	KOSPI		기계	N	N	N	N	N	14710	-400	5	-2.65	11028712990	753334	65.24	14930	15220	14270	19640	10580	15110	14639.82	6.59	92425	16130	15620	15060	14550	13990	15875	14805	834	4530	1000	10870	10	1	83447142	12275	-2451.67	4.69	12	0.90	-6.00	3135.00	17160	20240724	-14.28	7560	20231024	94.58	17160	-14.28	20240724	7990	84.11	20240220	17160	-14.28	20240724	7560	94.58	20231024	0.54	N	082740	1000	834 억	5498973	N	N	999	N	00	N
12	20240730	140655	57	100.00	KOSPI		기계	N	N	N	N	N	14720	-390	5	-2.58	9876307030	674914	58.45	14930	15220	14270	19640	10580	15110	14633.37	6.59	68015	16130	15620	15060	14550	13990	15875	14805	834	4530	1000	10870	10	1	83447142	12283	-2453.33	4.70	12	0.81	-6.00	3135.00	17160	20240724	-14.22	7560	20231024	94.71	17160	-14.22	20240724	7990	84.23	20240220	17160	-14.22	20240724	7560	94.71	20231024	0.54	N	082740	1000	834 억	5498973	N	N	999	N	00	N
13	20240730	130701	57	100.00	KOSPI		기계	N	N	N	N	N	14650	-460	5	-3.04	9290780260	635063	55.00	14930	15220	14270	19640	10580	15110	14629.63	6.59	56959	16130	15620	15060	14550	13990	15875	14805	834	4530	1000	10870	10	1	83447142	12225	-2441.67	4.67	12	0.76	-6.00	3135.00	17160	20240724	-14.63	7560	20231024	93.78	17160	-14.63	20240724	7990	83.35	20240220	17160	-14.63	20240724	7560	93.78	20231024	0.54	N	082740	1000	834 억	5498973	N	N	999	N	00	N
14	20240730	120655	57	100.00	KOSPI		기계	N	N	N	N	N	14620	-490	5	-3.24	8363558470	571651	49.50	14930	15220	14270	19640	10580	15110	14630.46	6.59	21769	16130	15620	15060	14550	13990	15875	14805	834	4530	1000	10870	10	1	83447142	12200	-2436.67	4.66	12	0.69	-6.00	3135.00	17160	20240724	-14.80	7560	20231024	93.39	17160	-14.80	20240724	7990	82.98	20240220	17160	-14.80	20240724	7560	93.39	20231024	0.54	N	082740	1000	834 억	5498973	N	N	999	N	00	N
15	20240730	110702	57	100.00	KOSPI		기계	N	N	N	N	N	14600	-510	5	-3.38	7652913120	523052	45.30	14930	15220	14270	19640	10580	15110	14631.19	6.59	2403	16130	15620	15060	14550	13990	15875	14805	834	4530	1000	10870	10	1	83447142	12183	-2433.33	4.66	12	0.63	-6.00	3135.00	17160	20240724	-14.92	7560	20231024	93.12	17160	-14.92	20240724	7990	82.73	20240220	17160	-14.92	20240724	7560	93.12	20231024	0.54	N	082740	1000	834 억	5498973	N	N	999	N	00	N
16	20240730	100703	57	100.00	KOSPI		기계	N	N	N	N	N	14620	-490	5	-3.24	6305975790	431194	37.34	14930	15220	14270	19640	10580	15110	14624.35	6.59	6721	16130	15620	15060	14550	13990	15875	14805	834	4530	1000	10870	10	1	83447142	12200	-2436.67	4.66	12	0.52	-6.00	3135.00	17160	20240724	-14.80	7560	20231024	93.39	17160	-14.80	20240724	7990	82.98	20240220	17160	-14.80	20240724	7560	93.39	20231024	0.54	N	082740	1000	834 억	5498973	N	N	999	N	00	N
17	20240730	090704	57	100.00	KOSPI		기계	N	N	N	N	N	14970	-140	5	-0.93	681695020	45599	3.95	14930	15090	14850	19640	10580	15110	14949.47	6.59	6998	16130	15620	15060	14550	13990	15875	14805	834	4530	1000	10870	10	1	83447142	12492	-2495.00	4.78	12	0.05	-6.00	3135.00	17160	20240724	-12.76	7560	20231024	98.02	17160	-12.76	20240724	7990	87.36	20240220	17160	-12.76	20240724	7560	98.02	20231024	0.54	N	082740	1000	834 억	5498973	N	N	999	N	00	N
18	20240729	160652	57	100.00	KOSPI		기계	N	N	N	N	N	15110	550	2	3.78	17427482930	1149979	45.59	14610	15570	14500	18920	10200	14560	15154.67	6.41	155853	15406	14982	14476	14052	13546	15195	14265	834	4360	1000	10480	10	1	83447142	12609	-2518.33	4.82	12	1.38	-6.00	3135.00	17160	20240724	-11.95	7560	20231024	99.87	17160	-11.95	20240724	7990	89.11	20240220	17160	-11.95	20240724	7560	99.87	20231024	0.83	N	082740	1000	834 억	5345366	N	N	999	N	00	N
19	20240729	150700	57	100.00	KOSPI		기계	N	N	N	N	N	15100	540	2	3.71	16835860010	1110815	44.03	14610	15570	14500	18920	10200	14560	15156.31	6.41	145336	15406	14982	14476	14052	13546	15195	14265	834	4360	1000	10480	10	1	83447142	12601	-2516.67	4.82	12	1.33	-6.00	3135.00	17160	20240724	-12.00	7560	20231024	99.74	17160	-12.00	20240724	7990	88.99	20240220	17160	-12.00	20240724	7560	99.74	20231024	0.83	N	082740	1000	834 억	5345366	N	N	55557	N	00	N
20	20240729	140706	57	100.00	KOSPI		기계	N	N	N	N	N	15010	450	2	3.09	15337411470	1011423	40.09	14610	15570	14500	18920	10200	14560	15164.19	6.41	113440	15406	14982	14476	14052	13546	15195	14265	834	4360	1000	10480	10	1	83447142	12525	-2501.67	4.79	12	1.21	-6.00	3135.00	17160	20240724	-12.53	7560	20231024	98.54	17160	-12.53	20240724	7990	87.86	20240220	17160	-12.53	20240724	7560	98.54	20231024	0.83	N	082740	1000	834 억	5345366	N	N	55557	N	00	N
21	20240729	130706	57	100.00	KOSPI		기계	N	N	N	N	N	14980	420	2	2.88	14307696240	942959	37.38	14610	15570	14500	18920	10200	14560	15173.19	6.41	83115	15406	14982	14476	14052	13546	15195	14265	834	4360	1000	10480	10	1	83447142	12500	-2496.67	4.78	12	1.13	-6.00	3135.00	17160	20240724	-12.70	7560	20231024	98.15	17160	-12.70	20240724	7990	87.48	20240220	17160	-12.70	20240724	7560	98.15	20231024	0.83	N	082740	1000	834 억	5345366	N	N	55557	N	00	N
22	20240729	120700	57	100.00	KOSPI		기계	N	N	N	N	N	15150	590	2	4.05	12903335080	849534	33.68	14610	15570	14500	18920	10200	14560	15188.72	6.41	73199	15406	14982	14476	14052	13546	15195	14265	834	4360	1000	10480	10	1	83447142	12642	-2525.00	4.83	12	1.02	-6.00	3135.00	17160	20240724	-11.71	7560	20231024	100.40	17160	-11.71	20240724	7990	89.61	20240220	17160	-11.71	20240724	7560	100.40	20231024	0.83	N	082740	1000	834 억	5345366	N	N	55557	N	00	N
23	20240729	110656	57	100.00	KOSPI		기계	N	N	N	N	N	15220	660	2	4.53	11414323050	751555	29.79	14610	15570	14500	18920	10200	14560	15187.61	6.41	72484	15406	14982	14476	14052	13546	15195	14265	834	4360	1000	10480	10	1	83447142	12701	-2536.67	4.85	12	0.90	-6.00	3135.00	17160	20240724	-11.31	7560	20231024	101.32	17160	-11.31	20240724	7990	90.49	20240220	17160	-11.31	20240724	7560	101.32	20231024	0.83	N	082740	1000	834 억	5345366	N	N	55557	N	00	N
24	20240729	100654	57	100.00	KOSPI		기계	N	N	N	N	N	15410	850	2	5.84	8982919740	592532	23.49	14610	15570	14500	18920	10200	14560	15160.23	6.41	98425	15406	14982	14476	14052	13546	15195	14265	834	4360	1000	10480	10	1	83447142	12859	-2568.33	4.92	12	0.71	-6.00	3135.00	17160	20240724	-10.20	7560	20231024	103.84	17160	-10.20	20240724	7990	92.87	20240220	17160	-10.20	20240724	7560	103.84	20231024	0.83	N	082740	1000	834 억	5345366	N	N	55557	N	00	N
25	20240729	090653	57	100.00	KOSPI		기계	N	N	N	N	N	14930	370	2	2.54	1461262640	99127	3.93	14610	15080	14500	18920	10200	14560	14741.32	6.41	-15031	15406	14982	14476	14052	13546	15195	14265	834	4360	1000	10480	10	1	83447142	12459	-2488.33	4.76	12	0.12	-6.00	3135.00	17160	20240724	-13.00	7560	20231024	97.49	17160	-13.00	20240724	7990	86.86	20240220	17160	-13.00	20240724	7560	97.49	20231024	0.83	N	082740	1000	834 억	5345366	N	N	55557	N	00	N
26	20240726	160643	57	100.00	KOSPI		기계	N	N	N	N	N	14560	960	2	7.06	36531762210	2510348	57.49	14020	14900	13970	17680	9520	13600	14552.91	5.82	346732	16113	14856	14203	12946	12293	14530	12620	834	4080	1000	9790	10	1	83447142	12150	-2426.67	4.64	12	3.01	-6.00	3135.00	17160	20240724	-15.15	7560	20231024	92.59	17160	-15.15	20240724	7990	82.23	20240220	17160	-15.15	20240724	7560	92.59	20231024	0.82	N	082740	1000	834 억	4854008	N	N	55540	N	00	N
27	20240726	150651	57	100.00	KOSPI		기계	N	N	N	N	N	14500	900	2	6.62	35721370600	2454716	56.21	14020	14900	13970	17680	9520	13600	14552.60	5.82	345630	16113	14856	14203	12946	12293	14530	12620	834	4080	1000	9790	10	1	83447142	12100	-2416.67	4.63	12	2.94	-6.00	3135.00	17160	20240724	-15.50	7560	20231024	91.80	17160	-15.50	20240724	7990	81.48	20240220	17160	-15.50	20240724	7560	91.80	20231024	0.82	N	082740	1000	834 억	4854008	N	N	19042	N	00	N
28	20240726	140651	57	100.00	KOSPI		기계	N	N	N	N	N	14500	900	2	6.62	33183108370	2280306	52.22	14020	14900	13970	17680	9520	13600	14552.54	5.82	318944	16113	14856	14203	12946	12293	14530	12620	834	4080	1000	9790	10	1	83447142	12100	-2416.67	4.63	12	2.73	-6.00	3135.00	17160	20240724	-15.50	7560	20231024	91.80	17160	-15.50	20240724	7990	81.48	20240220	17160	-15.50	20240724	7560	91.80	20231024	0.82	N	082740	1000	834 억	4854008	N	N	19042	N	00	N
29	20240726	130651	57	100.00	KOSPI		기계	N	N	N	N	N	14670	1070	2	7.87	30770620410	2114798	48.43	14020	14900	13970	17680	9520	13600	14550.68	5.82	283999	16113	14856	14203	12946	12293	14530	12620	834	4080	1000	9790	10	1	83447142	12242	-2445.00	4.68	12	2.53	-6.00	3135.00	17160	20240724	-14.51	7560	20231024	94.05	17160	-14.51	20240724	7990	83.60	20240220	17160	-14.51	20240724	7560	94.05	20231024	0.82	N	082740	1000	834 억	4854008	N	N	19042	N	00	N
30	20240726	120655	57	100.00	KOSPI		기계	N	N	N	N	N	14680	1080	2	7.94	28249590650	1943831	44.51	14020	14900	13970	17680	9520	13600	14533.51	5.82	272376	16113	14856	14203	12946	12293	14530	12620	834	4080	1000	9790	10	1	83447142	12250	-2446.67	4.68	12	2.33	-6.00	3135.00	17160	20240724	-14.45	7560	20231024	94.18	17160	-14.45	20240724	7990	83.73	20240220	17160	-14.45	20240724	7560	94.18	20231024	0.82	N	082740	1000	834 억	4854008	N	N	19042	N	00	N
31	20240726	110653	57	100.00	KOSPI		기계	N	N	N	N	N	14620	1020	2	7.50	25685199970	1768439	40.50	14020	14900	13970	17680	9520	13600	14524.84	5.82	244765	16113	14856	14203	12946	12293	14530	12620	834	4080	1000	9790	10	1	83447142	12200	-2436.67	4.66	12	2.12	-6.00	3135.00	17160	20240724	-14.80	7560	20231024	93.39	17160	-14.80	20240724	7990	82.98	20240220	17160	-14.80	20240724	7560	93.39	20231024	0.82	N	082740	1000	834 억	4854008	N	N	19042	N	00	N
32	20240726	100652	57	100.00	KOSPI		기계	N	N	N	N	N	14660	1060	2	7.79	18369836680	1273324	29.16	14020	14680	13970	17680	9520	13600	14427.45	5.82	172292	16113	14856	14203	12946	12293	14530	12620	834	4080	1000	9790	10	1	83447142	12233	-2443.33	4.68	12	1.53	-6.00	3135.00	17160	20240724	-14.57	7560	20231024	93.92	17160	-14.57	20240724	7990	83.48	20240220	17160	-14.57	20240724	7560	93.92	20231024	0.82	N	082740	1000	834 억	4854008	N	N	19042	N	00	N
33	20240726	090646	57	100.00	KOSPI		기계	N	N	N	N	N	14230	630	2	4.63	4041988550	285961	6.55	14020	14290	13970	17680	9520	13600	14136.98	5.82	-20278	16113	14856	14203	12946	12293	14530	12620	834	4080	1000	9790	10	1	83447142	11875	-2371.67	4.54	12	0.34	-6.00	3135.00	17160	20240724	-17.07	7560	20231024	88.23	17160	-17.07	20240724	7990	78.10	20240220	17160	-17.07	20240724	7560	88.23	20231024	0.82	N	082740	1000	834 억	4854008	N	N	19042	N	00	N
34	20240725	160648	54	100.00	KOSPI		기계	N	N	N	N	N	13600	-2280	5	-14.36	62068051940	4341403	183.00	15460	15460	13550	20600	11120	15880	14296.84	6.80	-1142886	17586	16732	16306	15452	15026	16520	15240	834	4720	1000	11430	10	1	83447142	11349	-2266.67	4.34	12	5.20	-6.00	3135.00	17160	20240724	-20.75	7560	20231024	79.89	17160	-20.75	20240724	7990	70.21	20240220	17160	-20.75	20240724	7560	79.89	20231024	0.69	N	082740	1000	834 억	5676365	N	N	19042	N	01	N
35	20240725	150657	54	100.00	KOSPI		기계	N	N	N	N	N	13560	-2320	5	-14.61	59158577400	4127717	173.99	15460	15460	13550	20600	11120	15880	14331.66	6.80	-1148662	17586	16732	16306	15452	15026	16520	15240	834	4720	1000	11430	10	1	83447142	11315	-2260.00	4.33	12	4.95	-6.00	3135.00	17160	20240724	-20.98	7560	20231024	79.37	17160	-20.98	20240724	7990	69.71	20240220	17160	-20.98	20240724	7560	79.37	20231024	0.69	N	082740	1000	834 억	5676365	N	N	14441	N	01	N
36	20240725	140655	54	100.00	KOSPI		기계	N	N	N	N	N	13970	-1910	5	-12.03	50407176030	3493809	147.27	15460	15460	13900	20600	11120	15880	14427.16	6.80	-1023142	17586	16732	16306	15452	15026	16520	15240	834	4720	1000	11430	10	1	83447142	11658	-2328.33	4.46	12	4.19	-6.00	3135.00	17160	20240724	-18.59	7560	20231024	84.79	17160	-18.59	20240724	7990	74.84	20240220	17160	-18.59	20240724	7560	84.79	20231024	0.69	N	082740	1000	834 억	5676365	N	N	14441	N	01	N
37	20240725	130650	54	100.00	KOSPI		기계	N	N	N	N	N	13950	-1930	5	-12.15	41317593340	2845405	119.94	15460	15460	13950	20600	11120	15880	14520.34	6.80	-978246	17586	16732	16306	15452	15026	16520	15240	834	4720	1000	11430	10	1	83447142	11641	-2325.00	4.45	12	3.41	-6.00	3135.00	17160	20240724	-18.71	7560	20231024	84.52	17160	-18.71	20240724	7990	74.59	20240220	17160	-18.71	20240724	7560	84.52	20231024	0.69	N	082740	1000	834 억	5676365	N	N	14441	N	01	N
38	20240725	120654	54	100.00	KOSPI		기계	N	N	N	N	N	14140	-1740	5	-10.96	36208149000	2480877	104.58	15460	15460	14020	20600	11120	15880	14594.38	6.80	-863182	17586	16732	16306	15452	15026	16520	15240	834	4720	1000	11430	10	1	83447142	11799	-2356.67	4.51	12	2.97	-6.00	3135.00	17160	20240724	-17.60	7560	20231024	87.04	17160	-17.60	20240724	7990	76.97	20240220	17160	-17.60	20240724	7560	87.04	20231024	0.69	N	082740	1000	834 억	5676365	N	N	14441	N	01	N
39	20240725	110648	54	100.00	KOSPI		기계	N	N	N	N	N	14100	-1780	5	-11.21	31551987720	2150558	90.65	15460	15460	14100	20600	11120	15880	14670.98	6.80	-814488	17586	16732	16306	15452	15026	16520	15240	834	4720	1000	11430	10	1	83447142	11766	-2350.00	4.50	12	2.58	-6.00	3135.00	17160	20240724	-17.83	7560	20231024	86.51	17160	-17.83	20240724	7990	76.47	20240220	17160	-17.83	20240724	7560	86.51	20231024	0.69	N	082740	1000	834 억	5676365	N	N	14441	N	01	N
40	20240725	100648	54	100.00	KOSPI		기계	N	N	N	N	N	14610	-1270	5	-8.00	23035822580	1555398	65.56	15460	15460	14410	20600	11120	15880	14809.56	6.80	-609537	17586	16732	16306	15452	15026	16520	15240	834	4720	1000	11430	10	1	83447142	12192	-2435.00	4.66	12	1.86	-6.00	3135.00	17160	20240724	-14.86	7560	20231024	93.25	17160	-14.86	20240724	7990	82.85	20240220	17160	-14.86	20240724	7560	93.25	20231024	0.69	N	082740	1000	834 억	5676365	N	N	14441	N	01	N
41	20240725	090646	54	100.00	KOSPI		기계	N	N	N	N	N	15030	-850	5	-5.35	6084298730	401956	16.94	15460	15460	14870	20600	11120	15880	15134.88	6.80	-105071	17586	16732	16306	15452	15026	16520	15240	834	4720	1000	11430	10	1	83447142	12542	-2505.00	4.79	12	0.48	-6.00	3135.00	17160	20240724	-12.41	7560	20231024	98.81	17160	-12.41	20240724	7990	88.11	20240220	17160	-12.41	20240724	7560	98.81	20231024	0.69	N	082740	1000	834 억	5676365	N	N	14441	N	01	N
42	20240724	160642	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	15880	-1020	5	-6.04	36856409160	2209269	61.11	16900	17160	15880	21950	11830	16900	16693.86	6.86	13168	18380	17640	16210	15470	14040	18010	15840	834	5050	1000	12160	10	1	83447142	13251	-2646.67	5.07	12	2.65	-6.00	3135.00	17160	20240724	-7.46	7560	20231024	110.05	17160	-7.46	20240724	7990	98.75	20240220	17160	-7.46	20240724	7560	110.05	20231024	0.67	N	082740	1000	834 억	5720612	N	N	14441	N	00	N
43	20240724	150654	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	16980	80	2	0.47	30925985770	1840581	50.91	16900	17160	16370	21950	11830	16900	16802.29	6.86	-83143	18380	17640	16210	15470	14040	18010	15840	834	5050	1000	12160	10	1	83447142	14169	-2830.00	5.42	12	2.21	-6.00	3135.00	17160	20240724	-1.05	7560	20231024	124.60	17160	-1.05	20240724	7990	112.52	20240220	17160	-1.05	20240724	7560	124.60	20231024	0.67	N	082740	1000	834 억	5720612	N	N	188	N	00	N
44	20240724	140649	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	16910	10	2	0.06	27665055250	1647987	45.58	16900	17160	16370	21950	11830	16900	16787.18	6.86	-56400	18380	17640	16210	15470	14040	18010	15840	834	5050	1000	12160	10	1	83447142	14111	-2818.33	5.39	12	1.97	-6.00	3135.00	17160	20240724	-1.46	7560	20231024	123.68	17160	-1.46	20240724	7990	111.64	20240220	17160	-1.46	20240724	7560	123.68	20231024	0.67	N	082740	1000	834 억	5720612	N	N	188	N	00	N
45	20240724	130655	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	16930	30	2	0.18	24756858480	1475826	40.82	16900	17160	16370	21950	11830	16900	16774.91	6.86	-38127	18380	17640	16210	15470	14040	18010	15840	834	5050	1000	12160	10	1	83447142	14128	-2821.67	5.40	12	1.77	-6.00	3135.00	17160	20240724	-1.34	7560	20231024	123.94	17160	-1.34	20240724	7990	111.89	20240220	17160	-1.34	20240724	7560	123.94	20231024	0.67	N	082740	1000	834 억	5720612	N	N	188	N	00	N
46	20240724	120654	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	16690	-210	5	-1.24	21189852410	1264474	34.97	16900	17160	16370	21950	11830	16900	16757.84	6.86	-74658	18380	17640	16210	15470	14040	18010	15840	834	5050	1000	12160	10	1	83447142	13927	-2781.67	5.32	12	1.52	-6.00	3135.00	17160	20240724	-2.74	7560	20231024	120.77	17160	-2.74	20240724	7990	108.89	20240220	17160	-2.74	20240724	7560	120.77	20231024	0.67	N	082740	1000	834 억	5720612	N	N	188	N	00	N
47	20240724	110651	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	16650	-250	5	-1.48	19367949430	1155427	31.96	16900	17160	16370	21950	11830	16900	16762.59	6.86	-57517	18380	17640	16210	15470	14040	18010	15840	834	5050	1000	12160	10	1	83447142	13894	-2775.00	5.31	12	1.38	-6.00	3135.00	17160	20240724	-2.97	7560	20231024	120.24	17160	-2.97	20240724	7990	108.39	20240220	17160	-2.97	20240724	7560	120.24	20231024	0.67	N	082740	1000	834 억	5720612	N	N	188	N	00	N
48	20240724	100703	57	100.00	KOSPI	신고가	기계	N	N	N	N	N	16740	-160	5	-0.95	15680160360	933892	25.83	16900	17160	16370	21950	11830	16900	16790.12	6.86	-63644	18380	17640	16210	15470	14040	18010	15840	834	5050	1000	12160	10	1	83447142	13969	-2790.00	5.34	12	1.12	-6.00	3135.00	17160	20240724	-2.45	7560	20231024	121.43	17160	-2.45	20240724	7990	109.51	20240220	17160	-2.45	20240724	7560	121.43	20231024	0.67	N	082740	1000	834 억	5720612	N	N	188	N	00	N
49	20240724	090647	57	100.00	KOSPI		기계	N	N	N	N	N	16630	-270	5	-1.60	3856118240	232613	6.43	16900	16900	16370	21950	11830	16900	16577.36	6.86	-43558	18380	17640	16210	15470	14040	18010	15840	834	5050	1000	12160	10	1	83447142	13877	-2771.67	5.30	12	0.28	-6.00	3135.00	16990	20240625	-2.12	7560	20231024	119.97	16990	-2.12	20240625	7990	108.14	20240220	16990	-2.12	20240625	7560	119.97	20231024	0.67	N	082740	1000	834 억	5720612	N	N	188	N	00	N
50	20240723	160640	57	100.00	KOSPI		기계	N	N	N	N	N	16900	1940	2	12.97	57846158370	3568006	504.44	14820	16950	14780	19440	10480	14960	16209.34	6.35	436567	15400	15180	14790	14570	14180	15290	14680	834	4480	1000	10770	10	1	83447142	14103	-2816.67	5.39	12	4.28	-6.00	3135.00	16990	20240625	-0.53	7560	20231024	123.54	16990	-0.53	20240625	7990	111.51	20240220	16990	-0.53	20240625	7560	123.54	20231024	0.71	N	082740	1000	834 억	5302829	N	N	188	N	00	N
51	20240723	150655	57	100.00	KOSPI		기계	N	N	N	N	N	16780	1820	2	12.17	51569384380	3195038	451.71	14820	16900	14780	19440	10480	14960	16140.46	6.35	380286	15400	15180	14790	14570	14180	15290	14680	834	4480	1000	10770	10	1	83447142	14002	-2796.67	5.35	12	3.83	-6.00	3135.00	16990	20240625	-1.24	7560	20231024	121.96	16990	-1.24	20240625	7990	110.01	20240220	16990	-1.24	20240625	7560	121.96	20231024	0.71	N	082740	1000	834 억	5302829	N	N	71	N	00	N
52	20240723	140644	57	100.00	KOSPI		기계	N	N	N	N	N	16160	1200	2	8.02	28975405670	1834548	259.36	14820	16390	14780	19440	10480	14960	15794.30	6.35	263301	15400	15180	14790	14570	14180	15290	14680	834	4480	1000	10770	10	1	83447142	13485	-2693.33	5.15	12	2.20	-6.00	3135.00	16990	20240625	-4.89	7560	20231024	113.76	16990	-4.89	20240625	7990	102.25	20240220	16990	-4.89	20240625	7560	113.76	20231024	0.71	N	082740	1000	834 억	5302829	N	N	71	N	00	N
53	20240723	130640	57	100.00	KOSPI		기계	N	N	N	N	N	15890	930	2	6.22	20716955940	1323724	187.15	14820	16080	14780	19440	10480	14960	15650.51	6.35	161758	15400	15180	14790	14570	14180	15290	14680	834	4480	1000	10770	10	1	83447142	13260	-2648.33	5.07	12	1.59	-6.00	3135.00	16990	20240625	-6.47	7560	20231024	110.19	16990	-6.47	20240625	7990	98.87	20240220	16990	-6.47	20240625	7560	110.19	20231024	0.71	N	082740	1000	834 억	5302829	N	N	71	N	00	N
54	20240723	120645	57	100.00	KOSPI		기계	N	N	N	N	N	15820	860	2	5.75	18371752210	1176665	166.35	14820	16080	14780	19440	10480	14960	15613.41	6.35	134132	15400	15180	14790	14570	14180	15290	14680	834	4480	1000	10770	10	1	83447142	13201	-2636.67	5.05	12	1.41	-6.00	3135.00	16990	20240625	-6.89	7560	20231024	109.26	16990	-6.89	20240625	7990	98.00	20240220	16990	-6.89	20240625	7560	109.26	20231024	0.71	N	082740	1000	834 억	5302829	N	N	71	N	00	N
55	20240723	110648	57	100.00	KOSPI		기계	N	N	N	N	N	15830	870	2	5.82	13899597950	895805	126.65	14820	15890	14780	19440	10480	14960	15516.32	6.35	117774	15400	15180	14790	14570	14180	15290	14680	834	4480	1000	10770	10	1	83447142	13210	-2638.33	5.05	12	1.07	-6.00	3135.00	16990	20240625	-6.83	7560	20231024	109.39	16990	-6.83	20240625	7990	98.12	20240220	16990	-6.83	20240625	7560	109.39	20231024	0.71	N	082740	1000	834 억	5302829	N	N	71	N	00	N
56	20240723	100645	57	100.00	KOSPI		기계	N	N	N	N	N	15510	550	2	3.68	7274455950	474762	67.12	14820	15630	14780	19440	10480	14960	15322.32	6.35	-3395	15400	15180	14790	14570	14180	15290	14680	834	4480	1000	10770	10	1	83447142	12943	-2585.00	4.95	12	0.57	-6.00	3135.00	16990	20240625	-8.71	7560	20231024	105.16	16990	-8.71	20240625	7990	94.12	20240220	16990	-8.71	20240625	7560	105.16	20231024	0.71	N	082740	1000	834 억	5302829	N	N	71	N	00	N
57	20240723	090648	57	100.00	KOSPI		기계	N	N	N	N	N	15080	120	2	0.80	732577440	49018	6.93	14820	15120	14780	19440	10480	14960	14945.07	6.35	-10747	15400	15180	14790	14570	14180	15290	14680	834	4480	1000	10770	10	1	83447142	12584	-2513.33	4.81	12	0.06	-6.00	3135.00	16990	20240625	-11.24	7560	20231024	99.47	16990	-11.24	20240625	7990	88.74	20240220	16990	-11.24	20240625	7560	99.47	20231024	0.71	N	082740	1000	834 억	5302829	N	N	71	N	00	N
58	20240722	160638	57	100.00	KOSPI		기계	N	N	N	N	N	14960	370	2	2.54	10284665240	698870	94.25	14560	15010	14400	18960	10220	14590	14715.48	6.42	-81927	15656	15122	14846	14312	14036	14985	14175	834	4370	1000	10500	10	1	83447142	12484	-2493.33	4.77	12	0.84	-6.00	3135.00	16990	20240625	-11.95	7560	20231024	97.88	16990	-11.95	20240625	7990	87.23	20240220	16990	-11.95	20240625	7560	97.88	20231024	0.68	N	082740	1000	834 억	5357256	N	N	71	N	00	N
59	20240722	150644	57	100.00	KOSPI		기계	N	N	N	N	N	14830	240	2	1.64	9292135350	632265	85.27	14560	15010	14400	18960	10220	14590	14696.62	6.42	-76150	15656	15122	14846	14312	14036	14985	14175	834	4370	1000	10500	10	1	83447142	12375	-2471.67	4.73	12	0.76	-6.00	3135.00	16990	20240625	-12.71	7560	20231024	96.16	16990	-12.71	20240625	7990	85.61	20240220	16990	-12.71	20240625	7560	96.16	20231024	0.68	N	082740	1000	834 억	5357256	N	N	0	N	00	N
60	20240722	140645	57	100.00	KOSPI		기계	N	N	N	N	N	14600	10	2	0.07	8154334690	555103	74.86	14560	15010	14400	18960	10220	14590	14689.81	6.42	-71735	15656	15122	14846	14312	14036	14985	14175	834	4370	1000	10500	10	1	83447142	12183	-2433.33	4.66	12	0.67	-6.00	3135.00	16990	20240625	-14.07	7560	20231024	93.12	16990	-14.07	20240625	7990	82.73	20240220	16990	-14.07	20240625	7560	93.12	20231024	0.68	N	082740	1000	834 억	5357256	N	N	0	N	00	N
61	20240722	130643	57	100.00	KOSPI		기계	N	N	N	N	N	14810	220	2	1.51	7211401670	491023	66.22	14560	15010	14400	18960	10220	14590	14686.53	6.42	-63245	15656	15122	14846	14312	14036	14985	14175	834	4370	1000	10500	10	1	83447142	12359	-2468.33	4.72	12	0.59	-6.00	3135.00	16990	20240625	-12.83	7560	20231024	95.90	16990	-12.83	20240625	7990	85.36	20240220	16990	-12.83	20240625	7560	95.90	20231024	0.68	N	082740	1000	834 억	5357256	N	N	0	N	00	N
62	20240722	120643	57	100.00	KOSPI		기계	N	N	N	N	N	14660	70	2	0.48	6491639050	442039	59.61	14560	15010	14400	18960	10220	14590	14685.72	6.42	-57503	15656	15122	14846	14312	14036	14985	14175	834	4370	1000	10500	10	1	83447142	12233	-2443.33	4.68	12	0.53	-6.00	3135.00	16990	20240625	-13.71	7560	20231024	93.92	16990	-13.71	20240625	7990	83.48	20240220	16990	-13.71	20240625	7560	93.92	20231024	0.68	N	082740	1000	834 억	5357256	N	N	0	N	00	N
63	20240722	110639	57	100.00	KOSPI		기계	N	N	N	N	N	14470	-120	5	-0.82	5593426820	380563	51.32	14560	15010	14400	18960	10220	14590	14697.83	6.42	-52103	15656	15122	14846	14312	14036	14985	14175	834	4370	1000	10500	10	1	83447142	12075	-2411.67	4.62	12	0.46	-6.00	3135.00	16990	20240625	-14.83	7560	20231024	91.40	16990	-14.83	20240625	7990	81.10	20240220	16990	-14.83	20240625	7560	91.40	20231024	0.68	N	082740	1000	834 억	5357256	N	N	0	N	00	N
64	20240722	100643	57	100.00	KOSPI		기계	N	N	N	N	N	14590	0	3	0.00	4236590420	286992	38.70	14560	15010	14500	18960	10220	14590	14762.18	6.42	-15778	15656	15122	14846	14312	14036	14985	14175	834	4370	1000	10500	10	1	83447142	12175	-2431.67	4.65	12	0.34	-6.00	3135.00	16990	20240625	-14.13	7560	20231024	92.99	16990	-14.13	20240625	7990	82.60	20240220	16990	-14.13	20240625	7560	92.99	20231024	0.68	N	082740	1000	834 억	5357256	N	N	0	N	00	N
65	20240722	090642	57	100.00	KOSPI		기계	N	N	N	N	N	14710	120	2	0.82	782025140	53476	7.21	14560	14780	14500	18960	10220	14590	14623.99	6.42	-9919	15656	15122	14846	14312	14036	14985	14175	834	4370	1000	10500	10	1	83447142	12275	-2451.67	4.69	12	0.06	-6.00	3135.00	16990	20240625	-13.42	7560	20231024	94.58	16990	-13.42	20240625	7990	84.11	20240220	16990	-13.42	20240625	7560	94.58	20231024	0.68	N	082740	1000	834 억	5357256	N	N	0	N	00	N
66	20240719	160628	57	100.00	KOSPI		기계	N	N	N	N	N	14590	-680	5	-4.45	10902418470	734009	66.27	15310	15380	14570	19850	10690	15270	14853.19	6.57	-130468	16130	15700	15310	14880	14490	15505	14685	834	4580	1000	10990	10	1	83447142	12175	-2431.67	4.65	12	0.88	-6.00	3135.00	16990	20240625	-14.13	7560	20231024	92.99	16990	-14.13	20240625	7990	82.60	20240220	16990	-14.13	20240625	7560	92.99	20231024	0.58	N	082740	1000	834 억	5483548	N	N	735	N	00	N
67	20240719	150634	57	100.00	KOSPI		기계	N	N	N	N	N	14600	-670	5	-4.39	10167393990	683625	61.72	15310	15380	14570	19850	10690	15270	14872.35	6.57	-128777	16130	15700	15310	14880	14490	15505	14685	834	4580	1000	10990	10	1	83447142	12183	-2433.33	4.66	12	0.82	-6.00	3135.00	16990	20240625	-14.07	7560	20231024	93.12	16990	-14.07	20240625	7990	82.73	20240220	16990	-14.07	20240625	7560	93.12	20231024	0.58	N	082740	1000	834 억	5483548	N	N	735	N	00	N
68	20240719	140638	57	100.00	KOSPI		기계	N	N	N	N	N	14740	-530	5	-3.47	7898951650	529038	47.77	15310	15380	14690	19850	10690	15270	14930.33	6.57	-105687	16130	15700	15310	14880	14490	15505	14685	834	4580	1000	10990	10	1	83447142	12300	-2456.67	4.70	12	0.63	-6.00	3135.00	16990	20240625	-13.24	7560	20231024	94.97	16990	-13.24	20240625	7990	84.48	20240220	16990	-13.24	20240625	7560	94.97	20231024	0.58	N	082740	1000	834 억	5483548	N	N	735	N	00	N
69	20240719	130629	57	100.00	KOSPI		기계	N	N	N	N	N	14820	-450	5	-2.95	6660039670	445196	40.20	15310	15380	14690	19850	10690	15270	14959.30	6.57	-77049	16130	15700	15310	14880	14490	15505	14685	834	4580	1000	10990	10	1	83447142	12367	-2470.00	4.73	12	0.53	-6.00	3135.00	16990	20240625	-12.77	7560	20231024	96.03	16990	-12.77	20240625	7990	85.48	20240220	16990	-12.77	20240625	7560	96.03	20231024	0.58	N	082740	1000	834 억	5483548	N	N	735	N	00	N
70	20240719	120629	57	100.00	KOSPI		기계	N	N	N	N	N	14900	-370	5	-2.42	5171346240	344647	31.12	15310	15380	14840	19850	10690	15270	15004.22	6.57	-50804	16130	15700	15310	14880	14490	15505	14685	834	4580	1000	10990	10	1	83447142	12434	-2483.33	4.75	12	0.41	-6.00	3135.00	16990	20240625	-12.30	7560	20231024	97.09	16990	-12.30	20240625	7990	86.48	20240220	16990	-12.30	20240625	7560	97.09	20231024	0.58	N	082740	1000	834 억	5483548	N	N	735	N	00	N
71	20240719	110634	57	100.00	KOSPI		기계	N	N	N	N	N	15010	-260	5	-1.70	4548160630	302892	27.35	15310	15380	14840	19850	10690	15270	15015.19	6.57	-43451	16130	15700	15310	14880	14490	15505	14685	834	4580	1000	10990	10	1	83447142	12525	-2501.67	4.79	12	0.36	-6.00	3135.00	16990	20240625	-11.65	7560	20231024	98.54	16990	-11.65	20240625	7990	87.86	20240220	16990	-11.65	20240625	7560	98.54	20231024	0.58	N	082740	1000	834 억	5483548	N	N	735	N	00	N
72	20240719	100538	57	100.00	KOSPI		기계	N	N	N	N	N	14970	-300	5	-1.96	3260109580	216908	19.58	15310	15380	14840	19850	10690	15270	15029.13	6.57	-33660	16130	15700	15310	14880	14490	15505	14685	834	4580	1000	10990	10	1	83447142	12492	-2495.00	4.78	12	0.26	-6.00	3135.00	16990	20240625	-11.89	7560	20231024	98.02	16990	-11.89	20240625	7990	87.36	20240220	16990	-11.89	20240625	7560	98.02	20231024	0.58	N	082740	1000	834 억	5483548	N	N	735	N	00	N
73	20240719	090642	57	100.00	KOSPI		기계	N	N	N	N	N	15080	-190	5	-1.24	618562400	40680	3.67	15310	15380	15010	19850	10690	15270	15204.42	6.57	-1383	16130	15700	15310	14880	14490	15505	14685	834	4580	1000	10990	10	1	83447142	12584	-2513.33	4.81	12	0.05	-6.00	3135.00	16990	20240625	-11.24	7560	20231024	99.47	16990	-11.24	20240625	7990	88.74	20240220	16990	-11.24	20240625	7560	99.47	20231024	0.58	N	082740	1000	834 억	5483548	N	N	735	N	00	N
74	20240718	160621	57	100.00	KOSPI		기계	N	N	N	N	N	15270	-230	5	-1.48	16925858160	1101890	29.17	15280	15740	14920	20150	10850	15500	15360.77	6.61	-159098	16240	15870	15520	15150	14800	16055	15335	834	4650	1000	11160	10	1	83447142	12742	-2545.00	4.87	12	1.32	-6.00	3135.00	16990	20240625	-10.12	7560	20231024	101.98	16990	-10.12	20240625	7990	91.11	20240220	16990	-10.12	20240625	7560	101.98	20231024	0.61	N	082740	1000	834 억	5512209	N	N	735	N	00	N
75	20240718	150630	57	100.00	KOSPI		기계	N	N	N	N	N	15140	-360	5	-2.32	15883425730	1033224	27.35	15280	15740	14920	20150	10850	15500	15372.67	6.61	-168299	16240	15870	15520	15150	14800	16055	15335	834	4650	1000	11160	10	1	83447142	12634	-2523.33	4.83	12	1.24	-6.00	3135.00	16990	20240625	-10.89	7560	20231024	100.26	16990	-10.89	20240625	7990	89.49	20240220	16990	-10.89	20240625	7560	100.26	20231024	0.61	N	082740	1000	834 억	5512209	N	N	176339	N	00	N
76	20240718	140624	57	100.00	KOSPI		기계	N	N	N	N	N	15150	-350	5	-2.26	14471620180	940158	24.89	15280	15740	14920	20150	10850	15500	15392.74	6.61	-135039	16240	15870	15520	15150	14800	16055	15335	834	4650	1000	11160	10	1	83447142	12642	-2525.00	4.83	12	1.13	-6.00	3135.00	16990	20240625	-10.83	7560	20231024	100.40	16990	-10.83	20240625	7990	89.61	20240220	16990	-10.83	20240625	7560	100.40	20231024	0.61	N	082740	1000	834 억	5512209	N	N	176339	N	00	N
77	20240718	130626	57	100.00	KOSPI		기계	N	N	N	N	N	15330	-170	5	-1.10	12891745940	836146	22.14	15280	15740	14920	20150	10850	15500	15418.05	6.61	-115816	16240	15870	15520	15150	14800	16055	15335	834	4650	1000	11160	10	1	83447142	12792	-2555.00	4.89	12	1.00	-6.00	3135.00	16990	20240625	-9.77	7560	20231024	102.78	16990	-9.77	20240625	7990	91.86	20240220	16990	-9.77	20240625	7560	102.78	20231024	0.61	N	082740	1000	834 억	5512209	N	N	176339	N	00	N
78	20240718	120627	57	100.00	KOSPI		기계	N	N	N	N	N	15420	-80	5	-0.52	11782914410	764129	20.23	15280	15740	14920	20150	10850	15500	15420.05	6.61	-87423	16240	15870	15520	15150	14800	16055	15335	834	4650	1000	11160	10	1	83447142	12868	-2570.00	4.92	12	0.92	-6.00	3135.00	16990	20240625	-9.24	7560	20231024	103.97	16990	-9.24	20240625	7990	92.99	20240220	16990	-9.24	20240625	7560	103.97	20231024	0.61	N	082740	1000	834 억	5512209	N	N	176339	N	00	N
79	20240718	110629	57	100.00	KOSPI		기계	N	N	N	N	N	15390	-110	5	-0.71	10775758920	698702	18.50	15280	15740	14920	20150	10850	15500	15422.53	6.61	-67184	16240	15870	15520	15150	14800	16055	15335	834	4650	1000	11160	10	1	83447142	12843	-2565.00	4.91	12	0.84	-6.00	3135.00	16990	20240625	-9.42	7560	20231024	103.57	16990	-9.42	20240625	7990	92.62	20240220	16990	-9.42	20240625	7560	103.57	20231024	0.61	N	082740	1000	834 억	5512209	N	N	176339	N	00	N
80	20240718	100632	57	100.00	KOSPI		기계	N	N	N	N	N	15540	40	2	0.26	8672890570	562082	14.88	15280	15740	14920	20150	10850	15500	15429.93	6.61	-31789	16240	15870	15520	15150	14800	16055	15335	834	4650	1000	11160	10	1	83447142	12968	-2590.00	4.96	12	0.67	-6.00	3135.00	16990	20240625	-8.53	7560	20231024	105.56	16990	-8.53	20240625	7990	94.49	20240220	16990	-8.53	20240625	7560	105.56	20231024	0.61	N	082740	1000	834 억	5512209	N	N	176339	N	00	N
81	20240718	090631	57	100.00	KOSPI		기계	N	N	N	N	N	15000	-500	5	-3.23	1548291810	102201	2.71	15280	15400	14990	20150	10850	15500	15149.22	6.61	2852	16240	15870	15520	15150	14800	16055	15335	834	4650	1000	11160	10	1	83447142	12517	-2500.00	4.78	12	0.12	-6.00	3135.00	16990	20240625	-11.71	7560	20231024	98.41	16990	-11.71	20240625	7990	87.73	20240220	16990	-11.71	20240625	7560	98.41	20231024	0.61	N	082740	1000	834 억	5512209	N	N	176339	N	00	N
82	20240717	160657	57	100.00	KOSPI		기계	N	N	N	N	N	15500	970	2	6.68	58546784140	3759651	398.14	15300	15890	15170	18880	10180	14530	15572.44	6.19	337252	15030	14780	14290	14040	13550	14905	14165	834	4350	1000	10460	10	1	83447142	12934	-2583.33	4.94	12	4.51	-6.00	3135.00	16990	20240625	-8.77	7560	20231024	105.03	16990	-8.77	20240625	7990	93.99	20240220	16990	-8.77	20240625	7560	105.03	20231024	0.66	N	082740	1000	834 억	5162248	N	N	176338	N	00	N
83	20240717	150701	57	100.00	KOSPI		기계	N	N	N	N	N	15420	890	2	6.13	56326016310	3615780	382.91	15300	15890	15170	18880	10180	14530	15577.83	6.19	338014	15030	14780	14290	14040	13550	14905	14165	834	4350	1000	10460	10	1	83447142	12868	-2570.00	4.92	12	4.33	-6.00	3135.00	16990	20240625	-9.24	7560	20231024	103.97	16990	-9.24	20240625	7990	92.99	20240220	16990	-9.24	20240625	7560	103.97	20231024	0.66	N	082740	1000	834 억	5162248	N	N	22526	N	00	N
84	20240717	140658	57	100.00	KOSPI		기계	N	N	N	N	N	15430	900	2	6.19	51555196870	3303799	349.87	15300	15890	15290	18880	10180	14530	15604.82	6.19	304054	15030	14780	14290	14040	13550	14905	14165	834	4350	1000	10460	10	1	83447142	12876	-2571.67	4.92	12	3.96	-6.00	3135.00	16990	20240625	-9.18	7560	20231024	104.10	16990	-9.18	20240625	7990	93.12	20240220	16990	-9.18	20240625	7560	104.10	20231024	0.66	N	082740	1000	834 억	5162248	N	N	22526	N	00	N
85	20240717	130657	57	100.00	KOSPI		기계	N	N	N	N	N	15480	950	2	6.54	46061279840	2950280	312.43	15300	15890	15290	18880	10180	14530	15612.51	6.19	271825	15030	14780	14290	14040	13550	14905	14165	834	4350	1000	10460	10	1	83447142	12918	-2580.00	4.94	12	3.54	-6.00	3135.00	16990	20240625	-8.89	7560	20231024	104.76	16990	-8.89	20240625	7990	93.74	20240220	16990	-8.89	20240625	7560	104.76	20231024	0.66	N	082740	1000	834 억	5162248	N	N	22526	N	00	N
86	20240717	120657	57	100.00	KOSPI		기계	N	N	N	N	N	15570	1040	2	7.16	43705710660	2798614	296.37	15300	15890	15290	18880	10180	14530	15616.91	6.19	262867	15030	14780	14290	14040	13550	14905	14165	834	4350	1000	10460	10	1	83447142	12993	-2595.00	4.97	12	3.35	-6.00	3135.00	16990	20240625	-8.36	7560	20231024	105.95	16990	-8.36	20240625	7990	94.87	20240220	16990	-8.36	20240625	7560	105.95	20231024	0.66	N	082740	1000	834 억	5162248	N	N	22526	N	00	N
87	20240717	110657	57	100.00	KOSPI		기계	N	N	N	N	N	15710	1180	2	8.12	40528538510	2595153	274.82	15300	15890	15290	18880	10180	14530	15617.01	6.19	230798	15030	14780	14290	14040	13550	14905	14165	834	4350	1000	10460	10	1	83447142	13110	-2618.33	5.01	12	3.11	-6.00	3135.00	16990	20240625	-7.53	7560	20231024	107.80	16990	-7.53	20240625	7990	96.62	20240220	16990	-7.53	20240625	7560	107.80	20231024	0.66	N	082740	1000	834 억	5162248	N	N	22526	N	00	N
88	20240717	100657	57	100.00	KOSPI		기계	N	N	N	N	N	15580	1050	2	7.23	33517301030	2148896	227.56	15300	15880	15290	18880	10180	14530	15597.45	6.19	135419	15030	14780	14290	14040	13550	14905	14165	834	4350	1000	10460	10	1	83447142	13001	-2596.67	4.97	12	2.58	-6.00	3135.00	16990	20240625	-8.30	7560	20231024	106.08	16990	-8.30	20240625	7990	94.99	20240220	16990	-8.30	20240625	7560	106.08	20231024	0.66	N	082740	1000	834 억	5162248	N	N	22526	N	00	N
89	20240717	090539	57	100.00	KOSPI		기계	N	N	N	N	N	15390	860	2	5.92	9015113080	580357	61.46	15300	15830	15290	18880	10180	14530	15533.74	6.19	-17311	15030	14780	14290	14040	13550	14905	14165	834	4350	1000	10460	10	1	83447142	12843	-2565.00	4.91	12	0.70	-6.00	3135.00	16990	20240625	-9.42	7560	20231024	103.57	16990	-9.42	20240625	7990	92.62	20240220	16990	-9.42	20240625	7560	103.57	20231024	0.66	N	082740	1000	834 억	5162248	N	N	22526	N	00	N
90	20240716	160658	57	100.00	KOSPI		기계	N	N	N	N	N	14530	230	2	1.61	12975204880	914983	150.63	14160	14540	13800	18590	10010	14300	14180.12	6.02	123856	14800	14550	14350	14100	13900	14450	14000	834	4290	1000	10290	10	1	83447142	12125	-2421.67	4.63	12	1.10	-6.00	3135.00	16990	20240625	-14.48	7560	20231024	92.20	16990	-14.48	20240625	7990	81.85	20240220	16990	-14.48	20240625	7560	92.20	20231024	0.65	N	082740	1000	834 억	5020563	N	N	22523	N	00	N
91	20240716	150705	57	100.00	KOSPI		기계	N	N	N	N	N	14520	220	2	1.54	12147974170	858009	141.25	14160	14530	13800	18590	10010	14300	14158.33	6.02	114476	14800	14550	14350	14100	13900	14450	14000	834	4290	1000	10290	10	1	83447142	12117	-2420.00	4.63	12	1.03	-6.00	3135.00	16990	20240625	-14.54	7560	20231024	92.06	16990	-14.54	20240625	7990	81.73	20240220	16990	-14.54	20240625	7560	92.06	20231024	0.65	N	082740	1000	834 억	5020563	N	N	5944	N	00	N
92	20240716	140703	57	100.00	KOSPI		기계	N	N	N	N	N	14380	80	2	0.56	9500198200	674856	111.10	14160	14390	13800	18590	10010	14300	14077.37	6.02	120292	14800	14550	14350	14100	13900	14450	14000	834	4290	1000	10290	10	1	83447142	12000	-2396.67	4.59	12	0.81	-6.00	3135.00	16990	20240625	-15.36	7560	20231024	90.21	16990	-15.36	20240625	7990	79.97	20240220	16990	-15.36	20240625	7560	90.21	20231024	0.65	N	082740	1000	834 억	5020563	N	N	5944	N	00	N
93	20240716	130703	57	100.00	KOSPI		기계	N	N	N	N	N	14050	-250	5	-1.75	7775386710	553552	91.13	14160	14280	13800	18590	10010	14300	14046.35	6.02	66028	14800	14550	14350	14100	13900	14450	14000	834	4290	1000	10290	10	1	83447142	11724	-2341.67	4.48	12	0.66	-6.00	3135.00	16990	20240625	-17.30	7560	20231024	85.85	16990	-17.30	20240625	7990	75.84	20240220	16990	-17.30	20240625	7560	85.85	20231024	0.65	N	082740	1000	834 억	5020563	N	N	5944	N	00	N
94	20240716	120701	57	100.00	KOSPI		기계	N	N	N	N	N	14140	-160	5	-1.12	6893346880	491125	80.85	14160	14280	13800	18590	10010	14300	14035.83	6.02	55707	14800	14550	14350	14100	13900	14450	14000	834	4290	1000	10290	10	1	83447142	11799	-2356.67	4.51	12	0.59	-6.00	3135.00	16990	20240625	-16.77	7560	20231024	87.04	16990	-16.77	20240625	7990	76.97	20240220	16990	-16.77	20240625	7560	87.04	20231024	0.65	N	082740	1000	834 억	5020563	N	N	5944	N	00	N
95	20240716	110701	57	100.00	KOSPI		기계	N	N	N	N	N	14170	-130	5	-0.91	5971992090	426032	70.14	14160	14280	13800	18590	10010	14300	14017.71	6.02	46168	14800	14550	14350	14100	13900	14450	14000	834	4290	1000	10290	10	1	83447142	11824	-2361.67	4.52	12	0.51	-6.00	3135.00	16990	20240625	-16.60	7560	20231024	87.43	16990	-16.60	20240625	7990	77.35	20240220	16990	-16.60	20240625	7560	87.43	20231024	0.65	N	082740	1000	834 억	5020563	N	N	5944	N	00	N
96	20240716	100703	57	100.00	KOSPI		기계	N	N	N	N	N	14170	-130	5	-0.91	4457199190	319392	52.58	14160	14190	13800	18590	10010	14300	13955.26	6.02	21905	14800	14550	14350	14100	13900	14450	14000	834	4290	1000	10290	10	1	83447142	11824	-2361.67	4.52	12	0.38	-6.00	3135.00	16990	20240625	-16.60	7560	20231024	87.43	16990	-16.60	20240625	7990	77.35	20240220	16990	-16.60	20240625	7560	87.43	20231024	0.65	N	082740	1000	834 억	5020563	N	N	5944	N	00	N
97	20240716	090700	57	100.00	KOSPI		기계	N	N	N	N	N	14030	-270	5	-1.89	1076281360	77243	12.72	14160	14160	13800	18590	10010	14300	13933.70	6.02	1594	14800	14550	14350	14100	13900	14450	14000	834	4290	1000	10290	10	1	83447142	11708	-2338.33	4.48	12	0.09	-6.00	3135.00	16990	20240625	-17.42	7560	20231024	85.58	16990	-17.42	20240625	7990	75.59	20240220	16990	-17.42	20240625	7560	85.58	20231024	0.65	N	082740	1000	834 억	5020563	N	N	5944	N	00	N
98	20240715	160650	57	100.00	KOSPI		기계	N	N	N	N	N	14300	0	3	0.00	8653215750	600745	99.09	14310	14600	14150	18590	10010	14300	14404.36	5.92	81218	15093	14696	14323	13926	13553	14510	13740	834	4290	1000	10290	10	1	83447142	11933	-2383.33	4.56	12	0.72	-6.00	3135.00	16990	20240625	-15.83	7560	20231024	89.15	16990	-15.83	20240625	7990	78.97	20240220	16990	-15.83	20240625	7560	89.15	20231024	0.65	N	082740	1000	834 억	4938706	N	N	5944	N	00	N
99	20240715	150656	57	100.00	KOSPI		기계	N	N	N	N	N	14250	-50	5	-0.35	7910203900	548829	90.52	14310	14600	14150	18590	10010	14300	14412.88	5.92	97590	15093	14696	14323	13926	13553	14510	13740	834	4290	1000	10290	10	1	83447142	11891	-2375.00	4.55	12	0.66	-6.00	3135.00	16990	20240625	-16.13	7560	20231024	88.49	16990	-16.13	20240625	7990	78.35	20240220	16990	-16.13	20240625	7560	88.49	20231024	0.65	N	082740	1000	834 억	4938706	N	N	523	N	00	N
100	20240715	140654	57	100.00	KOSPI		기계	N	N	N	N	N	14400	100	2	0.70	6655371920	461138	76.06	14310	14600	14150	18590	10010	14300	14432.50	5.92	88964	15093	14696	14323	13926	13553	14510	13740	834	4290	1000	10290	10	1	83447142	12016	-2400.00	4.59	12	0.55	-6.00	3135.00	16990	20240625	-15.24	7560	20231024	90.48	16990	-15.24	20240625	7990	80.23	20240220	16990	-15.24	20240625	7560	90.48	20231024	0.65	N	082740	1000	834 억	4938706	N	N	523	N	00	N
101	20240715	130655	57	100.00	KOSPI		기계	N	N	N	N	N	14400	100	2	0.70	5528903860	383009	63.17	14310	14600	14150	18590	10010	14300	14435.45	5.92	80877	15093	14696	14323	13926	13553	14510	13740	834	4290	1000	10290	10	1	83447142	12016	-2400.00	4.59	12	0.46	-6.00	3135.00	16990	20240625	-15.24	7560	20231024	90.48	16990	-15.24	20240625	7990	80.23	20240220	16990	-15.24	20240625	7560	90.48	20231024	0.65	N	082740	1000	834 억	4938706	N	N	523	N	00	N
102	20240715	120654	57	100.00	KOSPI		기계	N	N	N	N	N	14460	160	2	1.12	4383270620	303434	50.05	14310	14600	14150	18590	10010	14300	14445.56	5.92	54190	15093	14696	14323	13926	13553	14510	13740	834	4290	1000	10290	10	1	83447142	12066	-2410.00	4.61	12	0.36	-6.00	3135.00	16990	20240625	-14.89	7560	20231024	91.27	16990	-14.89	20240625	7990	80.98	20240220	16990	-14.89	20240625	7560	91.27	20231024	0.65	N	082740	1000	834 억	4938706	N	N	523	N	00	N
103	20240715	110654	57	100.00	KOSPI		기계	N	N	N	N	N	14510	210	2	1.47	3263905100	225955	37.27	14310	14600	14150	18590	10010	14300	14444.95	5.92	47511	15093	14696	14323	13926	13553	14510	13740	834	4290	1000	10290	10	1	83447142	12108	-2418.33	4.63	12	0.27	-6.00	3135.00	16990	20240625	-14.60	7560	20231024	91.93	16990	-14.60	20240625	7990	81.60	20240220	16990	-14.60	20240625	7560	91.93	20231024	0.65	N	082740	1000	834 억	4938706	N	N	523	N	00	N
104	20240715	100654	57	100.00	KOSPI		기계	N	N	N	N	N	14520	220	2	1.54	1955093320	135246	22.31	14310	14600	14150	18590	10010	14300	14455.87	5.92	16007	15093	14696	14323	13926	13553	14510	13740	834	4290	1000	10290	10	1	83447142	12117	-2420.00	4.63	12	0.16	-6.00	3135.00	16990	20240625	-14.54	7560	20231024	92.06	16990	-14.54	20240625	7990	81.73	20240220	16990	-14.54	20240625	7560	92.06	20231024	0.65	N	082740	1000	834 억	4938706	N	N	523	N	00	N
105	20240715	090655	57	100.00	KOSPI		기계	N	N	N	N	N	14470	170	2	1.19	324600440	22632	3.73	14310	14520	14150	18590	10010	14300	14342.60	5.92	4887	15093	14696	14323	13926	13553	14510	13740	834	4290	1000	10290	10	1	83447142	12075	-2411.67	4.62	12	0.03	-6.00	3135.00	16990	20240625	-14.83	7560	20231024	91.40	16990	-14.83	20240625	7990	81.10	20240220	16990	-14.83	20240625	7560	91.40	20231024	0.65	N	082740	1000	834 억	4938706	N	N	523	N	00	N
106	20240712	160648	57	100.00	KOSPI		기계	N	N	N	N	N	14300	-70	5	-0.49	8601340650	603529	86.34	14470	14720	13950	18680	10060	14370	14251.59	5.99	20114	15163	14766	14533	14136	13903	14650	14020	834	4310	1000	10340	10	1	83447142	11933	-2383.33	4.56	12	0.72	-6.00	3135.00	16990	20240625	-15.83	7560	20231024	89.15	16990	-15.83	20240625	7990	78.97	20240220	16990	-15.83	20240625	7560	89.15	20231024	0.64	N	082740	1000	834 억	4999967	N	N	523	N	00	N
107	20240712	150654	57	100.00	KOSPI		기계	N	N	N	N	N	14360	-10	5	-0.07	8277844160	580956	83.11	14470	14720	13950	18680	10060	14370	14248.63	5.99	24440	15163	14766	14533	14136	13903	14650	14020	834	4310	1000	10340	10	1	83447142	11983	-2393.33	4.58	12	0.70	-6.00	3135.00	16990	20240625	-15.48	7560	20231024	89.95	16990	-15.48	20240625	7990	79.72	20240220	16990	-15.48	20240625	7560	89.95	20231024	0.64	N	082740	1000	834 억	4999967	N	N	4432	N	00	N
108	20240712	140656	57	100.00	KOSPI		기계	N	N	N	N	N	14260	-110	5	-0.77	7051233680	495535	70.89	14470	14720	13950	18680	10060	14370	14229.49	5.99	23230	15163	14766	14533	14136	13903	14650	14020	834	4310	1000	10340	10	1	83447142	11900	-2376.67	4.55	12	0.59	-6.00	3135.00	16990	20240625	-16.07	7560	20231024	88.62	16990	-16.07	20240625	7990	78.47	20240220	16990	-16.07	20240625	7560	88.62	20231024	0.64	N	082740	1000	834 억	4999967	N	N	4432	N	00	N
109	20240712	130651	57	100.00	KOSPI		기계	N	N	N	N	N	14330	-40	5	-0.28	6461883830	454236	64.98	14470	14720	13950	18680	10060	14370	14225.78	5.99	7278	15163	14766	14533	14136	13903	14650	14020	834	4310	1000	10340	10	1	83447142	11958	-2388.33	4.57	12	0.54	-6.00	3135.00	16990	20240625	-15.66	7560	20231024	89.55	16990	-15.66	20240625	7990	79.35	20240220	16990	-15.66	20240625	7560	89.55	20231024	0.64	N	082740	1000	834 억	4999967	N	N	4432	N	00	N
110	20240712	120653	57	100.00	KOSPI		기계	N	N	N	N	N	14260	-110	5	-0.77	5509070960	387711	55.47	14470	14720	13950	18680	10060	14370	14209.16	5.99	-932	15163	14766	14533	14136	13903	14650	14020	834	4310	1000	10340	10	1	83447142	11900	-2376.67	4.55	12	0.46	-6.00	3135.00	16990	20240625	-16.07	7560	20231024	88.62	16990	-16.07	20240625	7990	78.47	20240220	16990	-16.07	20240625	7560	88.62	20231024	0.64	N	082740	1000	834 억	4999967	N	N	4432	N	00	N
111	20240712	110650	57	100.00	KOSPI		기계	N	N	N	N	N	14130	-240	5	-1.67	4602926820	323660	46.30	14470	14720	13950	18680	10060	14370	14221.42	5.99	-31259	15163	14766	14533	14136	13903	14650	14020	834	4310	1000	10340	10	1	83447142	11791	-2355.00	4.51	12	0.39	-6.00	3135.00	16990	20240625	-16.83	7560	20231024	86.90	16990	-16.83	20240625	7990	76.85	20240220	16990	-16.83	20240625	7560	86.90	20231024	0.64	N	082740	1000	834 억	4999967	N	N	4432	N	00	N
112	20240712	100652	57	100.00	KOSPI		기계	N	N	N	N	N	14070	-300	5	-2.09	3313413180	231855	33.17	14470	14720	14060	18680	10060	14370	14290.83	5.99	-47359	15163	14766	14533	14136	13903	14650	14020	834	4310	1000	10340	10	1	83447142	11741	-2345.00	4.49	12	0.28	-6.00	3135.00	16990	20240625	-17.19	7560	20231024	86.11	16990	-17.19	20240625	7990	76.10	20240220	16990	-17.19	20240625	7560	86.11	20231024	0.64	N	082740	1000	834 억	4999967	N	N	4432	N	00	N
113	20240712	090648	57	100.00	KOSPI		기계	N	N	N	N	N	14190	-180	5	-1.25	707933020	48985	7.01	14470	14720	14190	18680	10060	14370	14452.29	5.99	-393	15163	14766	14533	14136	13903	14650	14020	834	4310	1000	10340	10	1	83447142	11841	-2365.00	4.53	12	0.06	-6.00	3135.00	16990	20240625	-16.48	7560	20231024	87.70	16990	-16.48	20240625	7990	77.60	20240220	16990	-16.48	20240625	7560	87.70	20231024	0.64	N	082740	1000	834 억	4999967	N	N	4432	N	00	N
114	20240711	160646	57	100.00	KOSPI		기계	N	N	N	N	N	14370	-300	5	-2.04	9949737070	683452	82.42	14670	14930	14300	19070	10270	14670	14558.10	6.11	-65230	15163	14916	14463	14216	13763	15040	14340	834	4400	1000	10560	10	1	83447142	11991	-2395.00	4.58	12	0.82	-6.00	3135.00	16990	20240625	-15.42	7560	20231024	90.08	16990	-15.42	20240625	7990	79.85	20240220	16990	-15.42	20240625	7560	90.08	20231024	0.65	N	082740	1000	834 억	5101320	N	N	4432	N	00	N
115	20240711	150652	57	100.00	KOSPI		기계	N	N	N	N	N	14380	-290	5	-1.98	9501955230	652294	78.67	14670	14930	14300	19070	10270	14670	14566.98	6.11	-49593	15163	14916	14463	14216	13763	15040	14340	834	4400	1000	10560	10	1	83447142	12000	-2396.67	4.59	12	0.78	-6.00	3135.00	16990	20240625	-15.36	7560	20231024	90.21	16990	-15.36	20240625	7990	79.97	20240220	16990	-15.36	20240625	7560	90.21	20231024	0.65	N	082740	1000	834 억	5101320	N	N	22	N	00	N
116	20240711	140651	57	100.00	KOSPI		기계	N	N	N	N	N	14340	-330	5	-2.25	8572610680	587494	70.85	14670	14930	14310	19070	10270	14670	14591.83	6.11	-52964	15163	14916	14463	14216	13763	15040	14340	834	4400	1000	10560	10	1	83447142	11966	-2390.00	4.57	12	0.70	-6.00	3135.00	16990	20240625	-15.60	7560	20231024	89.68	16990	-15.60	20240625	7990	79.47	20240220	16990	-15.60	20240625	7560	89.68	20231024	0.65	N	082740	1000	834 억	5101320	N	N	22	N	00	N
117	20240711	130649	57	100.00	KOSPI		기계	N	N	N	N	N	14540	-130	5	-0.89	7428859480	508036	61.27	14670	14930	14400	19070	10270	14670	14622.70	6.11	-45896	15163	14916	14463	14216	13763	15040	14340	834	4400	1000	10560	10	1	83447142	12133	-2423.33	4.64	12	0.61	-6.00	3135.00	16990	20240625	-14.42	7560	20231024	92.33	16990	-14.42	20240625	7990	81.98	20240220	16990	-14.42	20240625	7560	92.33	20231024	0.65	N	082740	1000	834 억	5101320	N	N	22	N	00	N
118	20240711	120649	57	100.00	KOSPI		기계	N	N	N	N	N	14450	-220	5	-1.50	6639672630	453558	54.70	14670	14930	14400	19070	10270	14670	14639.08	6.11	-52392	15163	14916	14463	14216	13763	15040	14340	834	4400	1000	10560	10	1	83447142	12058	-2408.33	4.61	12	0.54	-6.00	3135.00	16990	20240625	-14.95	7560	20231024	91.14	16990	-14.95	20240625	7990	80.85	20240220	16990	-14.95	20240625	7560	91.14	20231024	0.65	N	082740	1000	834 억	5101320	N	N	22	N	00	N
119	20240711	110647	57	100.00	KOSPI		기계	N	N	N	N	N	14470	-200	5	-1.36	5252338740	357527	43.12	14670	14930	14460	19070	10270	14670	14690.75	6.11	-58035	15163	14916	14463	14216	13763	15040	14340	834	4400	1000	10560	10	1	83447142	12075	-2411.67	4.62	12	0.43	-6.00	3135.00	16990	20240625	-14.83	7560	20231024	91.40	16990	-14.83	20240625	7990	81.10	20240220	16990	-14.83	20240625	7560	91.40	20231024	0.65	N	082740	1000	834 억	5101320	N	N	22	N	00	N
120	20240711	100648	57	100.00	KOSPI		기계	N	N	N	N	N	14650	-20	5	-0.14	3480206730	235788	28.44	14670	14930	14510	19070	10270	14670	14759.90	6.11	-37596	15163	14916	14463	14216	13763	15040	14340	834	4400	1000	10560	10	1	83447142	12225	-2441.67	4.67	12	0.28	-6.00	3135.00	16990	20240625	-13.77	7560	20231024	93.78	16990	-13.77	20240625	7990	83.35	20240220	16990	-13.77	20240625	7560	93.78	20231024	0.65	N	082740	1000	834 억	5101320	N	N	22	N	00	N
121	20240711	090646	57	100.00	KOSPI		기계	N	N	N	N	N	14680	10	2	0.07	469237080	32030	3.86	14670	14770	14510	19070	10270	14670	14649.92	6.11	-3401	15163	14916	14463	14216	13763	15040	14340	834	4400	1000	10560	10	1	83447142	12250	-2446.67	4.68	12	0.04	-6.00	3135.00	16990	20240625	-13.60	7560	20231024	94.18	16990	-13.60	20240625	7990	83.73	20240220	16990	-13.60	20240625	7560	94.18	20231024	0.65	N	082740	1000	834 억	5101320	N	N	22	N	00	N
122	20240710	160646	57	100.00	KOSPI		기계	N	N	N	N	N	14670	510	2	3.60	11997986960	825016	145.30	14030	14710	14010	18400	9920	14160	14542.49	6.04	60659	14700	14430	14220	13950	13740	14325	13845	834	4240	1000	10190	10	1	83447142	12242	-2445.00	4.68	12	0.99	-6.00	3135.00	16990	20240625	-13.66	7560	20231024	94.05	16990	-13.66	20240625	7990	83.60	20240220	16990	-13.66	20240625	7560	94.05	20231024	0.63	N	082740	1000	834 억	5040511	N	N	22	N	00	N
123	20240710	150648	57	100.00	KOSPI		기계	N	N	N	N	N	14610	450	2	3.18	11093873450	763247	134.42	14030	14710	14010	18400	9920	14160	14535.10	6.04	59342	14700	14430	14220	13950	13740	14325	13845	834	4240	1000	10190	10	1	83447142	12192	-2435.00	4.66	12	0.91	-6.00	3135.00	16990	20240625	-14.01	7560	20231024	93.25	16990	-14.01	20240625	7990	82.85	20240220	16990	-14.01	20240625	7560	93.25	20231024	0.63	N	082740	1000	834 억	5040511	N	N	570	N	00	N
124	20240710	140646	57	100.00	KOSPI		기계	N	N	N	N	N	14620	460	2	3.25	9617546470	662110	116.61	14030	14710	14010	18400	9920	14160	14525.60	6.04	61744	14700	14430	14220	13950	13740	14325	13845	834	4240	1000	10190	10	1	83447142	12200	-2436.67	4.66	12	0.79	-6.00	3135.00	16990	20240625	-13.95	7560	20231024	93.39	16990	-13.95	20240625	7990	82.98	20240220	16990	-13.95	20240625	7560	93.39	20231024	0.63	N	082740	1000	834 억	5040511	N	N	570	N	00	N
125	20240710	130646	57	100.00	KOSPI		기계	N	N	N	N	N	14620	460	2	3.25	8513638000	586545	103.30	14030	14710	14010	18400	9920	14160	14514.89	6.04	56344	14700	14430	14220	13950	13740	14325	13845	834	4240	1000	10190	10	1	83447142	12200	-2436.67	4.66	12	0.70	-6.00	3135.00	16990	20240625	-13.95	7560	20231024	93.39	16990	-13.95	20240625	7990	82.98	20240220	16990	-13.95	20240625	7560	93.39	20231024	0.63	N	082740	1000	834 억	5040511	N	N	570	N	00	N
126	20240710	120646	57	100.00	KOSPI		기계	N	N	N	N	N	14610	450	2	3.18	7120709120	491471	86.56	14030	14710	14010	18400	9920	14160	14488.57	6.04	39344	14700	14430	14220	13950	13740	14325	13845	834	4240	1000	10190	10	1	83447142	12192	-2435.00	4.66	12	0.59	-6.00	3135.00	16990	20240625	-14.01	7560	20231024	93.25	16990	-14.01	20240625	7990	82.85	20240220	16990	-14.01	20240625	7560	93.25	20231024	0.63	N	082740	1000	834 억	5040511	N	N	570	N	00	N
127	20240710	110647	57	100.00	KOSPI		기계	N	N	N	N	N	14540	380	2	2.68	6007211730	415055	73.10	14030	14710	14010	18400	9920	14160	14473.29	6.04	31039	14700	14430	14220	13950	13740	14325	13845	834	4240	1000	10190	10	1	83447142	12133	-2423.33	4.64	12	0.50	-6.00	3135.00	16990	20240625	-14.42	7560	20231024	92.33	16990	-14.42	20240625	7990	81.98	20240220	16990	-14.42	20240625	7560	92.33	20231024	0.63	N	082740	1000	834 억	5040511	N	N	570	N	00	N
128	20240710	100642	57	100.00	KOSPI		기계	N	N	N	N	N	14530	370	2	2.61	4319678370	298713	52.61	14030	14710	14010	18400	9920	14160	14460.97	6.04	29633	14700	14430	14220	13950	13740	14325	13845	834	4240	1000	10190	10	1	83447142	12125	-2421.67	4.63	12	0.36	-6.00	3135.00	16990	20240625	-14.48	7560	20231024	92.20	16990	-14.48	20240625	7990	81.85	20240220	16990	-14.48	20240625	7560	92.20	20231024	0.63	N	082740	1000	834 억	5040511	N	N	570	N	00	N
129	20240710	090646	57	100.00	KOSPI		기계	N	N	N	N	N	14270	110	2	0.78	299816260	21207	3.73	14030	14280	14010	18400	9920	14160	14137.61	6.04	9532	14700	14430	14220	13950	13740	14325	13845	834	4240	1000	10190	10	1	83447142	11908	-2378.33	4.55	12	0.03	-6.00	3135.00	16990	20240625	-16.01	7560	20231024	88.76	16990	-16.01	20240625	7990	78.60	20240220	16990	-16.01	20240625	7560	88.76	20231024	0.63	N	082740	1000	834 억	5040511	N	N	570	N	00	N
130	20240709	160644	57	100.00	KOSPI		기계	N	N	N	N	N	14160	-320	5	-2.21	7944612220	561352	69.78	14490	14490	14010	18820	10140	14480	14152.61	6.11	-81094	14966	14722	14296	14052	13626	14845	14175	834	4340	1000	10420	10	1	83447142	11816	-2360.00	4.52	12	0.67	-6.00	3135.00	16990	20240625	-16.66	7560	20231024	87.30	16990	-16.66	20240625	7990	77.22	20240220	16990	-16.66	20240625	7560	87.30	20231024	0.65	N	082740	1000	834 억	5100330	N	N	570	N	00	N
131	20240709	150645	57	100.00	KOSPI		기계	N	N	N	N	N	14160	-320	5	-2.21	7605104860	537388	66.80	14490	14490	14010	18820	10140	14480	14151.96	6.11	-71275	14966	14722	14296	14052	13626	14845	14175	834	4340	1000	10420	10	1	83447142	11816	-2360.00	4.52	12	0.64	-6.00	3135.00	16990	20240625	-16.66	7560	20231024	87.30	16990	-16.66	20240625	7990	77.22	20240220	16990	-16.66	20240625	7560	87.30	20231024	0.65	N	082740	1000	834 억	5100330	N	N	3123	N	00	N
132	20240709	140646	57	100.00	KOSPI		기계	N	N	N	N	N	14080	-400	5	-2.76	5787445200	408667	50.80	14490	14490	14010	18820	10140	14480	14161.73	6.11	-91366	14966	14722	14296	14052	13626	14845	14175	834	4340	1000	10420	10	1	83447142	11749	-2346.67	4.49	12	0.49	-6.00	3135.00	16990	20240625	-17.13	7560	20231024	86.24	16990	-17.13	20240625	7990	76.22	20240220	16990	-17.13	20240625	7560	86.24	20231024	0.65	N	082740	1000	834 억	5100330	N	N	3123	N	00	N
133	20240709	130648	57	100.00	KOSPI		기계	N	N	N	N	N	14120	-360	5	-2.49	5244071690	370085	46.00	14490	14490	14010	18820	10140	14480	14169.88	6.11	-85822	14966	14722	14296	14052	13626	14845	14175	834	4340	1000	10420	10	1	83447142	11783	-2353.33	4.50	12	0.44	-6.00	3135.00	16990	20240625	-16.89	7560	20231024	86.77	16990	-16.89	20240625	7990	76.72	20240220	16990	-16.89	20240625	7560	86.77	20231024	0.65	N	082740	1000	834 억	5100330	N	N	3123	N	00	N
134	20240709	120649	57	100.00	KOSPI		기계	N	N	N	N	N	14070	-410	5	-2.83	4165103330	293395	36.47	14490	14490	14050	18820	10140	14480	14196.19	6.11	-79329	14966	14722	14296	14052	13626	14845	14175	834	4340	1000	10420	10	1	83447142	11741	-2345.00	4.49	12	0.35	-6.00	3135.00	16990	20240625	-17.19	7560	20231024	86.11	16990	-17.19	20240625	7990	76.10	20240220	16990	-17.19	20240625	7560	86.11	20231024	0.65	N	082740	1000	834 억	5100330	N	N	3123	N	00	N
135	20240709	110648	57	100.00	KOSPI		기계	N	N	N	N	N	14080	-400	5	-2.76	3625925180	255090	31.71	14490	14490	14070	18820	10140	14480	14214.25	6.11	-70942	14966	14722	14296	14052	13626	14845	14175	834	4340	1000	10420	10	1	83447142	11749	-2346.67	4.49	12	0.31	-6.00	3135.00	16990	20240625	-17.13	7560	20231024	86.24	16990	-17.13	20240625	7990	76.22	20240220	16990	-17.13	20240625	7560	86.24	20231024	0.65	N	082740	1000	834 억	5100330	N	N	3123	N	00	N
136	20240709	100646	57	100.00	KOSPI		기계	N	N	N	N	N	14140	-340	5	-2.35	2569471650	180291	22.41	14490	14490	14120	18820	10140	14480	14251.75	6.11	-42348	14966	14722	14296	14052	13626	14845	14175	834	4340	1000	10420	10	1	83447142	11799	-2356.67	4.51	12	0.22	-6.00	3135.00	16990	20240625	-16.77	7560	20231024	87.04	16990	-16.77	20240625	7990	76.97	20240220	16990	-16.77	20240625	7560	87.04	20231024	0.65	N	082740	1000	834 억	5100330	N	N	3123	N	00	N
137	20240709	090645	57	100.00	KOSPI		기계	N	N	N	N	N	14390	-90	5	-0.62	384214420	26667	3.31	14490	14490	14270	18820	10140	14480	14407.75	6.11	-5435	14966	14722	14296	14052	13626	14845	14175	834	4340	1000	10420	10	1	83447142	12008	-2398.33	4.59	12	0.03	-6.00	3135.00	16990	20240625	-15.30	7560	20231024	90.34	16990	-15.30	20240625	7990	80.10	20240220	16990	-15.30	20240625	7560	90.34	20231024	0.65	N	082740	1000	834 억	5100330	N	N	3123	N	00	N
138	20240708	160640	57	100.00	KOSPI		기계	N	N	N	N	N	14480	620	2	4.47	11321195380	793608	93.27	13950	14540	13870	18010	9710	13860	14264.31	6.08	18313	14413	14136	13933	13656	13453	14035	13555	834	4150	1000	9970	10	1	83447142	12083	-2413.33	4.62	12	0.95	-6.00	3135.00	16990	20240625	-14.77	7560	20231024	91.53	16990	-14.77	20240625	7990	81.23	20240220	16990	-14.77	20240625	7560	91.53	20231024	0.61	N	082740	1000	834 억	5071885	N	N	3123	N	00	N
139	20240708	150642	57	100.00	KOSPI		기계	N	N	N	N	N	14350	490	2	3.54	10717196150	751772	88.36	13950	14540	13870	18010	9710	13860	14255.92	6.08	31964	14413	14136	13933	13656	13453	14035	13555	834	4150	1000	9970	10	1	83447142	11975	-2391.67	4.58	12	0.90	-6.00	3135.00	16990	20240625	-15.54	7560	20231024	89.81	16990	-15.54	20240625	7990	79.60	20240220	16990	-15.54	20240625	7560	89.81	20231024	0.61	N	082740	1000	834 억	5071885	N	N	379	N	00	N
140	20240708	140644	57	100.00	KOSPI		기계	N	N	N	N	N	14370	510	2	3.68	9896216930	694552	81.63	13950	14540	13870	18010	9710	13860	14248.35	6.08	42652	14413	14136	13933	13656	13453	14035	13555	834	4150	1000	9970	10	1	83447142	11991	-2395.00	4.58	12	0.83	-6.00	3135.00	16990	20240625	-15.42	7560	20231024	90.08	16990	-15.42	20240625	7990	79.85	20240220	16990	-15.42	20240625	7560	90.08	20231024	0.61	N	082740	1000	834 억	5071885	N	N	379	N	00	N
141	20240708	130640	57	100.00	KOSPI		기계	N	N	N	N	N	14340	480	2	3.46	8993142260	631712	74.25	13950	14540	13870	18010	9710	13860	14236.15	6.08	43896	14413	14136	13933	13656	13453	14035	13555	834	4150	1000	9970	10	1	83447142	11966	-2390.00	4.57	12	0.76	-6.00	3135.00	16990	20240625	-15.60	7560	20231024	89.68	16990	-15.60	20240625	7990	79.47	20240220	16990	-15.60	20240625	7560	89.68	20231024	0.61	N	082740	1000	834 억	5071885	N	N	379	N	00	N
142	20240708	120642	57	100.00	KOSPI		기계	N	N	N	N	N	14350	490	2	3.54	8158785830	573559	67.41	13950	14540	13870	18010	9710	13860	14224.85	6.08	41832	14413	14136	13933	13656	13453	14035	13555	834	4150	1000	9970	10	1	83447142	11975	-2391.67	4.58	12	0.69	-6.00	3135.00	16990	20240625	-15.54	7560	20231024	89.81	16990	-15.54	20240625	7990	79.60	20240220	16990	-15.54	20240625	7560	89.81	20231024	0.61	N	082740	1000	834 억	5071885	N	N	379	N	00	N
143	20240708	110640	57	100.00	KOSPI		기계	N	N	N	N	N	14470	610	2	4.40	7049719390	496711	58.38	13950	14540	13870	18010	9710	13860	14192.81	6.08	41880	14413	14136	13933	13656	13453	14035	13555	834	4150	1000	9970	10	1	83447142	12075	-2411.67	4.62	12	0.60	-6.00	3135.00	16990	20240625	-14.83	7560	20231024	91.40	16990	-14.83	20240625	7990	81.10	20240220	16990	-14.83	20240625	7560	91.40	20231024	0.61	N	082740	1000	834 억	5071885	N	N	379	N	00	N
144	20240708	100640	57	100.00	KOSPI		기계	N	N	N	N	N	14170	310	2	2.24	3604572850	256180	30.11	13950	14320	13870	18010	9710	13860	14070.48	6.08	-7930	14413	14136	13933	13656	13453	14035	13555	834	4150	1000	9970	10	1	83447142	11824	-2361.67	4.52	12	0.31	-6.00	3135.00	16990	20240625	-16.60	7560	20231024	87.43	16990	-16.60	20240625	7990	77.35	20240220	16990	-16.60	20240625	7560	87.43	20231024	0.61	N	082740	1000	834 억	5071885	N	N	379	N	00	N
145	20240708	090640	57	100.00	KOSPI		기계	N	N	N	N	N	13900	40	2	0.29	1150902280	81507	9.58	13950	14320	13880	18010	9710	13860	14120.34	6.08	-3576	14413	14136	13933	13656	13453	14035	13555	834	4150	1000	9970	10	1	83447142	11599	-2316.67	4.43	12	0.10	-6.00	3135.00	16990	20240625	-18.19	7560	20231024	83.86	16990	-18.19	20240625	7990	73.97	20240220	16990	-18.19	20240625	7560	83.86	20231024	0.61	N	082740	1000	834 억	5071885	N	N	379	N	00	N
146	20240705	160637	57	100.00	KOSPI		기계	N	N	N	N	N	13860	-370	5	-2.60	11620134670	834262	95.44	14120	14210	13730	18490	9970	14230	13928.76	5.94	117750	14590	14410	14210	14030	13830	14310	13930	834	4260	1000	10240	10	1	83447142	11566	-2310.00	4.42	12	1.00	-6.00	3135.00	16990	20240625	-18.42	7560	20231024	83.33	16990	-18.42	20240625	7990	73.47	20240220	16990	-18.42	20240625	7560	83.33	20231024	0.60	N	082740	1000	834 억	4952762	N	N	379	N	00	N
147	20240705	150640	57	100.00	KOSPI		기계	N	N	N	N	N	13780	-450	5	-3.16	10411202240	746904	85.45	14120	14210	13730	18490	9970	14230	13939.07	5.94	133585	14590	14410	14210	14030	13830	14310	13930	834	4260	1000	10240	10	1	83447142	11499	-2296.67	4.40	12	0.90	-6.00	3135.00	16990	20240625	-18.89	7560	20231024	82.28	16990	-18.89	20240625	7990	72.47	20240220	16990	-18.89	20240625	7560	82.28	20231024	0.60	N	082740	1000	834 억	4952762	N	N	12636	N	00	N
148	20240705	140640	57	100.00	KOSPI		기계	N	N	N	N	N	13900	-330	5	-2.32	7409467250	529307	60.55	14120	14210	13840	18490	9970	14230	13998.35	5.94	64543	14590	14410	14210	14030	13830	14310	13930	834	4260	1000	10240	10	1	83447142	11599	-2316.67	4.43	12	0.63	-6.00	3135.00	16990	20240625	-18.19	7560	20231024	83.86	16990	-18.19	20240625	7990	73.97	20240220	16990	-18.19	20240625	7560	83.86	20231024	0.60	N	082740	1000	834 억	4952762	N	N	12636	N	00	N
149	20240705	130640	57	100.00	KOSPI		기계	N	N	N	N	N	13910	-320	5	-2.25	6394235440	456234	52.19	14120	14210	13840	18490	9970	14230	14015.17	5.94	28236	14590	14410	14210	14030	13830	14310	13930	834	4260	1000	10240	10	1	83447142	11607	-2318.33	4.44	12	0.55	-6.00	3135.00	16990	20240625	-18.13	7560	20231024	83.99	16990	-18.13	20240625	7990	74.09	20240220	16990	-18.13	20240625	7560	83.99	20231024	0.60	N	082740	1000	834 억	4952762	N	N	12636	N	00	N
150	20240705	120640	57	100.00	KOSPI		기계	N	N	N	N	N	13940	-290	5	-2.04	5150953180	366839	41.97	14120	14210	13930	18490	9970	14230	14041.36	5.94	21744	14590	14410	14210	14030	13830	14310	13930	834	4260	1000	10240	10	1	83447142	11633	-2323.33	4.45	12	0.44	-6.00	3135.00	16990	20240625	-17.95	7560	20231024	84.39	16990	-17.95	20240625	7990	74.47	20240220	16990	-17.95	20240625	7560	84.39	20231024	0.60	N	082740	1000	834 억	4952762	N	N	12636	N	00	N
151	20240705	110637	57	100.00	KOSPI		기계	N	N	N	N	N	13970	-260	5	-1.83	4210423540	299550	34.27	14120	14210	13930	18490	9970	14230	14055.72	5.94	10657	14590	14410	14210	14030	13830	14310	13930	834	4260	1000	10240	10	1	83447142	11658	-2328.33	4.46	12	0.36	-6.00	3135.00	16990	20240625	-17.78	7560	20231024	84.79	16990	-17.78	20240625	7990	74.84	20240220	16990	-17.78	20240625	7560	84.79	20231024	0.60	N	082740	1000	834 억	4952762	N	N	12636	N	00	N
152	20240705	100638	57	100.00	KOSPI		기계	N	N	N	N	N	14040	-190	5	-1.34	2759152030	196006	22.42	14120	14210	14000	18490	9970	14230	14076.73	5.94	12725	14590	14410	14210	14030	13830	14310	13930	834	4260	1000	10240	10	1	83447142	11716	-2340.00	4.48	12	0.23	-6.00	3135.00	16990	20240625	-17.36	7560	20231024	85.71	16990	-17.36	20240625	7990	75.72	20240220	16990	-17.36	20240625	7560	85.71	20231024	0.60	N	082740	1000	834 억	4952762	N	N	12636	N	00	N
153	20240705	090638	57	100.00	KOSPI		기계	N	N	N	N	N	14040	-190	5	-1.34	343134190	24340	2.78	14120	14210	14030	18490	9970	14230	14096.51	5.94	-4601	14590	14410	14210	14030	13830	14310	13930	834	4260	1000	10240	10	1	83447142	11716	-2340.00	4.48	12	0.03	-6.00	3135.00	16990	20240625	-17.36	7560	20231024	85.71	16990	-17.36	20240625	7990	75.72	20240220	16990	-17.36	20240625	7560	85.71	20231024	0.60	N	082740	1000	834 억	4952762	N	N	12636	N	00	N
154	20240704	160635	57	100.00	KOSPI		기계	N	N	N	N	N	14230	-190	5	-1.32	12280466090	868071	51.73	14340	14390	14010	18740	10100	14420	14146.60	5.82	98715	16026	15222	14616	13812	13206	14920	13510	834	4320	1000	10380	10	1	83447142	11875	-2371.67	4.54	12	1.04	-6.00	3135.00	16990	20240625	-16.24	7560	20231024	88.23	16990	-16.24	20240625	7990	78.10	20240220	16990	-16.24	20240625	7560	88.23	20231024	0.60	N	082740	1000	834 억	4853184	N	N	12636	N	00	N
155	20240704	150638	57	100.00	KOSPI		기계	N	N	N	N	N	14180	-240	5	-1.66	11069403690	782643	46.64	14340	14390	14010	18740	10100	14420	14143.56	5.82	128876	16026	15222	14616	13812	13206	14920	13510	834	4320	1000	10380	10	1	83447142	11833	-2363.33	4.52	12	0.94	-6.00	3135.00	16990	20240625	-16.54	7560	20231024	87.57	16990	-16.54	20240625	7990	77.47	20240220	16990	-16.54	20240625	7560	87.57	20231024	0.60	N	082740	1000	834 억	4853184	N	N	126	N	00	N
156	20240704	140637	57	100.00	KOSPI		기계	N	N	N	N	N	14170	-250	5	-1.73	9992413200	706641	42.11	14340	14390	14010	18740	10100	14420	14140.66	5.82	109464	16026	15222	14616	13812	13206	14920	13510	834	4320	1000	10380	10	1	83447142	11824	-2361.67	4.52	12	0.85	-6.00	3135.00	16990	20240625	-16.60	7560	20231024	87.43	16990	-16.60	20240625	7990	77.35	20240220	16990	-16.60	20240625	7560	87.43	20231024	0.60	N	082740	1000	834 억	4853184	N	N	126	N	00	N
157	20240704	130638	57	100.00	KOSPI		기계	N	N	N	N	N	14170	-250	5	-1.73	9238588010	653568	38.95	14340	14390	14010	18740	10100	14420	14135.55	5.82	85921	16026	15222	14616	13812	13206	14920	13510	834	4320	1000	10380	10	1	83447142	11824	-2361.67	4.52	12	0.78	-6.00	3135.00	16990	20240625	-16.60	7560	20231024	87.43	16990	-16.60	20240625	7990	77.35	20240220	16990	-16.60	20240625	7560	87.43	20231024	0.60	N	082740	1000	834 억	4853184	N	N	126	N	00	N
158	20240704	120637	57	100.00	KOSPI		기계	N	N	N	N	N	14090	-330	5	-2.29	8167872160	577661	34.43	14340	14390	14010	18740	10100	14420	14139.49	5.82	49742	16026	15222	14616	13812	13206	14920	13510	834	4320	1000	10380	10	1	83447142	11758	-2348.33	4.49	12	0.69	-6.00	3135.00	16990	20240625	-17.07	7560	20231024	86.38	16990	-17.07	20240625	7990	76.35	20240220	16990	-17.07	20240625	7560	86.38	20231024	0.60	N	082740	1000	834 억	4853184	N	N	126	N	00	N
159	20240704	110636	57	100.00	KOSPI		기계	N	N	N	N	N	14190	-230	5	-1.60	6974824890	493332	29.40	14340	14390	14010	18740	10100	14420	14138.11	5.82	56784	16026	15222	14616	13812	13206	14920	13510	834	4320	1000	10380	10	1	83447142	11841	-2365.00	4.53	12	0.59	-6.00	3135.00	16990	20240625	-16.48	7560	20231024	87.70	16990	-16.48	20240625	7990	77.60	20240220	16990	-16.48	20240625	7560	87.70	20231024	0.60	N	082740	1000	834 억	4853184	N	N	126	N	00	N
160	20240704	100636	57	100.00	KOSPI		기계	N	N	N	N	N	14070	-350	5	-2.43	4375237020	309544	18.45	14340	14390	14040	18740	10100	14420	14134.32	5.82	68154	16026	15222	14616	13812	13206	14920	13510	834	4320	1000	10380	10	1	83447142	11741	-2345.00	4.49	12	0.37	-6.00	3135.00	16990	20240625	-17.19	7560	20231024	86.11	16990	-17.19	20240625	7990	76.10	20240220	16990	-17.19	20240625	7560	86.11	20231024	0.60	N	082740	1000	834 억	4853184	N	N	126	N	00	N
161	20240704	090637	57	100.00	KOSPI		기계	N	N	N	N	N	14290	-130	5	-0.90	433550620	30355	1.81	14340	14390	14180	18740	10100	14420	14281.98	5.82	6714	16026	15222	14616	13812	13206	14920	13510	834	4320	1000	10380	10	1	83447142	11925	-2381.67	4.56	12	0.04	-6.00	3135.00	16990	20240625	-15.89	7560	20231024	89.02	16990	-15.89	20240625	7990	78.85	20240220	16990	-15.89	20240625	7560	89.02	20231024	0.60	N	082740	1000	834 억	4853184	N	N	126	N	00	N
162	20240703	160634	57	100.00	KOSPI		기계	N	N	N	N	N	14420	-950	5	-6.18	24102905300	1673903	206.89	15370	15420	14010	19980	10760	15370	14399.16	5.93	-96119	16523	15946	15543	14966	14563	15745	14765	834	4610	1000	11060	10	1	83447142	12033	-2403.33	4.60	12	2.01	-6.00	3135.00	16990	20240625	-15.13	7560	20231024	90.74	16990	-15.13	20240625	7990	80.48	20240220	16990	-15.13	20240625	7560	90.74	20231024	0.60	N	082740	1000	834 억	4950137	N	N	126	N	00	N
163	20240703	150636	57	100.00	KOSPI		기계	N	N	N	N	N	14390	-980	5	-6.38	22843761600	1586578	196.10	15370	15420	14010	19980	10760	15370	14398.09	5.93	-99165	16523	15946	15543	14966	14563	15745	14765	834	4610	1000	11060	10	1	83447142	12008	-2398.33	4.59	12	1.90	-6.00	3135.00	16990	20240625	-15.30	7560	20231024	90.34	16990	-15.30	20240625	7990	80.10	20240220	16990	-15.30	20240625	7560	90.34	20231024	0.60	N	082740	1000	834 억	4950137	N	N	379	N	00	N
164	20240703	140636	57	100.00	KOSPI		기계	N	N	N	N	N	14380	-990	5	-6.44	20927829930	1453523	179.65	15370	15420	14010	19980	10760	15370	14397.96	5.93	-138841	16523	15946	15543	14966	14563	15745	14765	834	4610	1000	11060	10	1	83447142	12000	-2396.67	4.59	12	1.74	-6.00	3135.00	16990	20240625	-15.36	7560	20231024	90.21	16990	-15.36	20240625	7990	79.97	20240220	16990	-15.36	20240625	7560	90.21	20231024	0.60	N	082740	1000	834 억	4950137	N	N	379	N	00	N
165	20240703	130635	57	100.00	KOSPI		기계	N	N	N	N	N	14040	-1330	5	-8.65	18374796010	1275557	157.66	15370	15420	14010	19980	10760	15370	14405.26	5.93	-188613	16523	15946	15543	14966	14563	15745	14765	834	4610	1000	11060	10	1	83447142	11716	-2340.00	4.48	12	1.53	-6.00	3135.00	16990	20240625	-17.36	7560	20231024	85.71	16990	-17.36	20240625	7990	75.72	20240220	16990	-17.36	20240625	7560	85.71	20231024	0.60	N	082740	1000	834 억	4950137	N	N	379	N	00	N
166	20240703	120634	57	100.00	KOSPI		기계	N	N	N	N	N	14120	-1250	5	-8.13	15556622590	1075385	132.92	15370	15420	14070	19980	10760	15370	14466.03	5.93	-149201	16523	15946	15543	14966	14563	15745	14765	834	4610	1000	11060	10	1	83447142	11783	-2353.33	4.50	12	1.29	-6.00	3135.00	16990	20240625	-16.89	7560	20231024	86.77	16990	-16.89	20240625	7990	76.72	20240220	16990	-16.89	20240625	7560	86.77	20231024	0.60	N	082740	1000	834 억	4950137	N	N	379	N	00	N
167	20240703	110636	57	100.00	KOSPI		기계	N	N	N	N	N	14200	-1170	5	-7.61	12231690250	840214	103.85	15370	15420	14110	19980	10760	15370	14557.76	5.93	-103684	16523	15946	15543	14966	14563	15745	14765	834	4610	1000	11060	10	1	83447142	11849	-2366.67	4.53	12	1.01	-6.00	3135.00	16990	20240625	-16.42	7560	20231024	87.83	16990	-16.42	20240625	7990	77.72	20240220	16990	-16.42	20240625	7560	87.83	20231024	0.60	N	082740	1000	834 억	4950137	N	N	379	N	00	N
168	20240703	100637	57	100.00	KOSPI		기계	N	N	N	N	N	14470	-900	5	-5.86	6374114220	430131	53.16	15370	15420	14460	19980	10760	15370	14818.91	5.93	-89045	16523	15946	15543	14966	14563	15745	14765	834	4610	1000	11060	10	1	83447142	12075	-2411.67	4.62	12	0.52	-6.00	3135.00	16990	20240625	-14.83	7560	20231024	91.40	16990	-14.83	20240625	7990	81.10	20240220	16990	-14.83	20240625	7560	91.40	20231024	0.60	N	082740	1000	834 억	4950137	N	N	379	N	00	N
169	20240703	090634	57	100.00	KOSPI		기계	N	N	N	N	N	15070	-300	5	-1.95	625182270	41332	5.11	15370	15420	15010	19980	10760	15370	15125.43	5.93	-4446	16523	15946	15543	14966	14563	15745	14765	834	4610	1000	11060	10	1	83447142	12575	-2511.67	4.81	12	0.05	-6.00	3135.00	16990	20240625	-11.30	7560	20231024	99.34	16990	-11.30	20240625	7990	88.61	20240220	16990	-11.30	20240625	7560	99.34	20231024	0.60	N	082740	1000	834 억	4950137	N	N	379	N	00	N
170	20240702	160633	57	100.00	KOSPI		기계	N	N	N	N	N	15370	-330	5	-2.10	12436193320	806976	112.61	16040	16120	15140	20400	10990	15700	15410.87	5.87	-6925	16466	16082	15766	15382	15066	15925	15225	834	4700	1000	11300	10	1	83447142	12826	-2561.67	4.90	12	0.97	-6.00	3135.00	16990	20240625	-9.54	7560	20231024	103.31	16990	-9.54	20240625	7990	92.37	20240220	16990	-9.54	20240625	7560	103.31	20231024	0.62	N	082740	1000	834 억	4895786	N	N	379	N	00	N
171	20240702	150634	57	100.00	KOSPI		기계	N	N	N	N	N	15330	-370	5	-2.36	11533268930	748128	104.40	16040	16120	15140	20400	10990	15700	15416.17	5.87	3810	16466	16082	15766	15382	15066	15925	15225	834	4700	1000	11300	10	1	83447142	12792	-2555.00	4.89	12	0.90	-6.00	3135.00	16990	20240625	-9.77	7560	20231024	102.78	16990	-9.77	20240625	7990	91.86	20240220	16990	-9.77	20240625	7560	102.78	20231024	0.62	N	082740	1000	834 억	4895786	N	N	189	N	00	N
172	20240702	140634	57	100.00	KOSPI		기계	N	N	N	N	N	15200	-500	5	-3.18	10314538910	668422	93.28	16040	16120	15140	20400	10990	15700	15431.18	5.87	-24847	16466	16082	15766	15382	15066	15925	15225	834	4700	1000	11300	10	1	83447142	12684	-2533.33	4.85	12	0.80	-6.00	3135.00	16990	20240625	-10.54	7560	20231024	101.06	16990	-10.54	20240625	7990	90.24	20240220	16990	-10.54	20240625	7560	101.06	20231024	0.62	N	082740	1000	834 억	4895786	N	N	189	N	00	N
173	20240702	130634	57	100.00	KOSPI		기계	N	N	N	N	N	15210	-490	5	-3.12	9358932610	605454	84.49	16040	16120	15150	20400	10990	15700	15457.71	5.87	-30241	16466	16082	15766	15382	15066	15925	15225	834	4700	1000	11300	10	1	83447142	12692	-2535.00	4.85	12	0.73	-6.00	3135.00	16990	20240625	-10.48	7560	20231024	101.19	16990	-10.48	20240625	7990	90.36	20240220	16990	-10.48	20240625	7560	101.19	20231024	0.62	N	082740	1000	834 억	4895786	N	N	189	N	00	N
174	20240702	120634	57	100.00	KOSPI		기계	N	N	N	N	N	15240	-460	5	-2.93	8403541810	542630	75.72	16040	16120	15180	20400	10990	15700	15486.69	5.87	-39398	16466	16082	15766	15382	15066	15925	15225	834	4700	1000	11300	10	1	83447142	12717	-2540.00	4.86	12	0.65	-6.00	3135.00	16990	20240625	-10.30	7560	20231024	101.59	16990	-10.30	20240625	7990	90.74	20240220	16990	-10.30	20240625	7560	101.59	20231024	0.62	N	082740	1000	834 억	4895786	N	N	189	N	00	N
175	20240702	110633	57	100.00	KOSPI		기계	N	N	N	N	N	15230	-470	5	-2.99	7708577970	497093	69.37	16040	16120	15180	20400	10990	15700	15507.32	5.87	-45403	16466	16082	15766	15382	15066	15925	15225	834	4700	1000	11300	10	1	83447142	12709	-2538.33	4.86	12	0.60	-6.00	3135.00	16990	20240625	-10.36	7560	20231024	101.46	16990	-10.36	20240625	7990	90.61	20240220	16990	-10.36	20240625	7560	101.46	20231024	0.62	N	082740	1000	834 억	4895786	N	N	189	N	00	N
176	20240702	100633	57	100.00	KOSPI		기계	N	N	N	N	N	15270	-430	5	-2.74	5215411420	333673	46.56	16040	16120	15200	20400	10990	15700	15630.31	5.87	-38072	16466	16082	15766	15382	15066	15925	15225	834	4700	1000	11300	10	1	83447142	12742	-2545.00	4.87	12	0.40	-6.00	3135.00	16990	20240625	-10.12	7560	20231024	101.98	16990	-10.12	20240625	7990	91.11	20240220	16990	-10.12	20240625	7560	101.98	20231024	0.62	N	082740	1000	834 억	4895786	N	N	189	N	00	N
177	20240702	090635	57	100.00	KOSPI		기계	N	N	N	N	N	15840	140	2	0.89	1354585960	84855	11.84	16040	16120	15800	20400	10990	15700	15963.54	5.87	-13736	16466	16082	15766	15382	15066	15925	15225	834	4700	1000	11300	10	1	83447142	13218	-2640.00	5.05	12	0.10	-6.00	3135.00	16990	20240625	-6.77	7560	20231024	109.52	16990	-6.77	20240625	7990	98.25	20240220	16990	-6.77	20240625	7560	109.52	20231024	0.62	N	082740	1000	834 억	4895786	N	N	189	N	00	N
178	20240701	160631	57	100.00	KOSPI		기계	N	N	N	N	N	15700	70	2	0.45	11229121390	712806	116.08	15790	16150	15450	20300	10950	15630	15753.48	5.90	-37344	16003	15816	15463	15276	14923	15910	15370	834	4670	1000	11250	10	1	83447142	13101	-2616.67	5.01	12	0.85	-6.00	3135.00	16990	20240625	-7.59	7560	20231024	107.67	16990	-7.59	20240625	7990	96.50	20240220	16990	-7.59	20240625	7560	107.67	20231024	0.66	N	082740	1000	834 억	4927512	N	N	189	N	00	N
179	20240701	150633	57	100.00	KOSPI		기계	N	N	N	N	N	15660	30	2	0.19	10757540990	682720	111.18	15790	16150	15450	20300	10950	15630	15756.89	5.90	-40688	16003	15816	15463	15276	14923	15910	15370	834	4670	1000	11250	10	1	83447142	13068	-2610.00	5.00	12	0.82	-6.00	3135.00	16990	20240625	-7.83	7560	20231024	107.14	16990	-7.83	20240625	7990	95.99	20240220	16990	-7.83	20240625	7560	107.14	20231024	0.66	N	082740	1000	834 억	4927512	N	N	512	N	00	N
180	20240701	140632	57	100.00	KOSPI		기계	N	N	N	N	N	15790	160	2	1.02	9144844240	580085	94.46	15790	16150	15450	20300	10950	15630	15764.67	5.90	-43946	16003	15816	15463	15276	14923	15910	15370	834	4670	1000	11250	10	1	83447142	13176	-2631.67	5.04	12	0.70	-6.00	3135.00	16990	20240625	-7.06	7560	20231024	108.86	16990	-7.06	20240625	7990	97.62	20240220	16990	-7.06	20240625	7560	108.86	20231024	0.66	N	082740	1000	834 억	4927512	N	N	512	N	00	N
181	20240701	130632	57	100.00	KOSPI		기계	N	N	N	N	N	15770	140	2	0.90	7814469650	496047	80.78	15790	16150	15450	20300	10950	15630	15753.49	5.90	-42694	16003	15816	15463	15276	14923	15910	15370	834	4670	1000	11250	10	1	83447142	13160	-2628.33	5.03	12	0.59	-6.00	3135.00	16990	20240625	-7.18	7560	20231024	108.60	16990	-7.18	20240625	7990	97.37	20240220	16990	-7.18	20240625	7560	108.60	20231024	0.66	N	082740	1000	834 억	4927512	N	N	512	N	00	N
182	20240701	120633	57	100.00	KOSPI		기계	N	N	N	N	N	15660	30	2	0.19	7028298990	445943	72.62	15790	16150	15450	20300	10950	15630	15760.54	5.90	-50108	16003	15816	15463	15276	14923	15910	15370	834	4670	1000	11250	10	1	83447142	13068	-2610.00	5.00	12	0.53	-6.00	3135.00	16990	20240625	-7.83	7560	20231024	107.14	16990	-7.83	20240625	7990	95.99	20240220	16990	-7.83	20240625	7560	107.14	20231024	0.66	N	082740	1000	834 억	4927512	N	N	512	N	00	N
183	20240701	110631	57	100.00	KOSPI		기계	N	N	N	N	N	15830	200	2	1.28	5730932160	363679	59.22	15790	16150	15450	20300	10950	15630	15758.23	5.90	-42531	16003	15816	15463	15276	14923	15910	15370	834	4670	1000	11250	10	1	83447142	13210	-2638.33	5.05	12	0.44	-6.00	3135.00	16990	20240625	-6.83	7560	20231024	109.39	16990	-6.83	20240625	7990	98.12	20240220	16990	-6.83	20240625	7560	109.39	20231024	0.66	N	082740	1000	834 억	4927512	N	N	512	N	00	N
184	20240701	100630	57	100.00	KOSPI		기계	N	N	N	N	N	15530	-100	5	-0.64	4303138240	272880	44.44	15790	16150	15450	20300	10950	15630	15769.36	5.90	-50728	16003	15816	15463	15276	14923	15910	15370	834	4670	1000	11250	10	1	83447142	12959	-2588.33	4.95	12	0.33	-6.00	3135.00	16990	20240625	-8.59	7560	20231024	105.42	16990	-8.59	20240625	7990	94.37	20240220	16990	-8.59	20240625	7560	105.42	20231024	0.66	N	082740	1000	834 억	4927512	N	N	512	N	00	N
185	20240701	090629	57	100.00	KOSPI		기계	N	N	N	N	N	16000	370	2	2.37	1450548140	91110	14.84	15790	16150	15680	20300	10950	15630	15920.94	5.90	14108	16003	15816	15463	15276	14923	15910	15370	834	4670	1000	11250	10	1	83447142	13352	-2666.67	5.10	12	0.11	-6.00	3135.00	16990	20240625	-5.83	7560	20231024	111.64	16990	-5.83	20240625	7990	100.25	20240220	16990	-5.83	20240625	7560	111.64	20231024	0.66	N	082740	1000	834 억	4927512	N	N	512	N	00	N

82 KiB Raw Blame History

82 KiB

Raw Blame History