KissMeData/082740/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240830	160650	57	100.00	KOSPI	기계	N	N	N	N	N	13830	670	2	5.09	6650329110	487262	142.34	13460	13830	13220	17100	9220	13160	13648.62	6.39	172584	13773	13466	13293	12986	12813	13380	12900	834	3940	1000	9470	10	1	83447142	11541	-2305.00	4.41	12	0.58	-6.00	3135.00	17160	20240724	-19.41	7560	20231024	82.94	17160	-19.41	20240724	7990	73.09	20240220	17160	-19.41	20240724	7560	82.94	20231024	0.56	N	082740	1000	834 억	5334403	N	N	16774	N	N
3	20240830	150655	57	100.00	KOSPI	기계	N	N	N	N	N	13750	590	2	4.48	5633725400	413522	120.80	13460	13770	13220	17100	9220	13160	13624.33	6.39	133530	13773	13466	13293	12986	12813	13380	12900	834	3940	1000	9470	10	1	83447142	11474	-2291.67	4.39	12	0.50	-6.00	3135.00	17160	20240724	-19.87	7560	20231024	81.88	17160	-19.87	20240724	7990	72.09	20240220	17160	-19.87	20240724	7560	81.88	20231024	0.56	N	082740	1000	834 억	5334403	N	N	42185	N	N
4	20240830	140655	57	100.00	KOSPI	기계	N	N	N	N	N	13750	590	2	4.48	5115497370	375781	109.77	13460	13770	13220	17100	9220	13160	13613.59	6.39	121260	13773	13466	13293	12986	12813	13380	12900	834	3940	1000	9470	10	1	83447142	11474	-2291.67	4.39	12	0.45	-6.00	3135.00	17160	20240724	-19.87	7560	20231024	81.88	17160	-19.87	20240724	7990	72.09	20240220	17160	-19.87	20240724	7560	81.88	20231024	0.56	N	082740	1000	834 억	5334403	N	N	42185	N	N
5	20240830	130650	57	100.00	KOSPI	기계	N	N	N	N	N	13740	580	2	4.41	4520918160	332554	97.14	13460	13770	13220	17100	9220	13160	13595.20	6.39	110700	13773	13466	13293	12986	12813	13380	12900	834	3940	1000	9470	10	1	83447142	11466	-2290.00	4.38	12	0.40	-6.00	3135.00	17160	20240724	-19.93	7560	20231024	81.75	17160	-19.93	20240724	7990	71.96	20240220	17160	-19.93	20240724	7560	81.75	20231024	0.56	N	082740	1000	834 억	5334403	N	N	42185	N	N
6	20240830	120653	57	100.00	KOSPI	기계	N	N	N	N	N	13740	580	2	4.41	3816738140	281271	82.16	13460	13770	13220	17100	9220	13160	13570.35	6.39	100059	13773	13466	13293	12986	12813	13380	12900	834	3940	1000	9470	10	1	83447142	11466	-2290.00	4.38	12	0.34	-6.00	3135.00	17160	20240724	-19.93	7560	20231024	81.75	17160	-19.93	20240724	7990	71.96	20240220	17160	-19.93	20240724	7560	81.75	20231024	0.56	N	082740	1000	834 억	5334403	N	N	42185	N	N
7	20240830	110701	57	100.00	KOSPI	기계	N	N	N	N	N	13730	570	2	4.33	3121092030	230562	67.35	13460	13770	13220	17100	9220	13160	13537.72	6.39	82488	13773	13466	13293	12986	12813	13380	12900	834	3940	1000	9470	10	1	83447142	11457	-2288.33	4.38	12	0.28	-6.00	3135.00	17160	20240724	-19.99	7560	20231024	81.61	17160	-19.99	20240724	7990	71.84	20240220	17160	-19.99	20240724	7560	81.61	20231024	0.56	N	082740	1000	834 억	5334403	N	N	42185	N	N
8	20240830	100657	57	100.00	KOSPI	기계	N	N	N	N	N	13570	410	2	3.12	1738174010	129391	37.80	13460	13620	13220	17100	9220	13160	13434.57	6.39	45920	13773	13466	13293	12986	12813	13380	12900	834	3940	1000	9470	10	1	83447142	11324	-2261.67	4.33	12	0.16	-6.00	3135.00	17160	20240724	-20.92	7560	20231024	79.50	17160	-20.92	20240724	7990	69.84	20240220	17160	-20.92	20240724	7560	79.50	20231024	0.56	N	082740	1000	834 억	5334403	N	N	42185	N	N
9	20240830	090658	57	100.00	KOSPI	기계	N	N	N	N	N	13320	160	2	1.22	251624400	18880	5.52	13460	13460	13220	17100	9220	13160	13332.18	6.39	-5284	13773	13466	13293	12986	12813	13380	12900	834	3940	1000	9470	10	1	83447142	11115	-2220.00	4.25	12	0.02	-6.00	3135.00	17160	20240724	-22.38	7560	20231024	76.19	17160	-22.38	20240724	7990	66.71	20240220	17160	-22.38	20240724	7560	76.19	20231024	0.56	N	082740	1000	834 억	5334403	N	N	42185	N	N
10	20240829	160657	57	100.00	KOSPI	기계	N	N	N	N	N	13160	-390	5	-2.88	4519820660	338849	114.39	13450	13600	13120	17610	9490	13550	13338.99	6.36	30000	13850	13700	13570	13420	13290	13690	13410	834	4060	1000	9750	10	1	83447142	10982	-2193.33	4.20	12	0.41	-6.00	3135.00	17160	20240724	-23.31	7560	20231024	74.07	17160	-23.31	20240724	7990	64.71	20240220	17160	-23.31	20240724	7560	74.07	20231024	0.56	N	082740	1000	834 억	5310133	N	N	42185	N	N
11	20240829	150705	57	100.00	KOSPI	기계	N	N	N	N	N	13210	-340	5	-2.51	3985769060	298314	100.71	13450	13600	13210	17610	9490	13550	13360.98	6.36	24490	13850	13700	13570	13420	13290	13690	13410	834	4060	1000	9750	10	1	83447142	11023	-2201.67	4.21	12	0.36	-6.00	3135.00	17160	20240724	-23.02	7560	20231024	74.74	17160	-23.02	20240724	7990	65.33	20240220	17160	-23.02	20240724	7560	74.74	20231024	0.56	N	082740	1000	834 억	5310133	N	N	630	N	N
12	20240829	140706	57	100.00	KOSPI	기계	N	N	N	N	N	13350	-200	5	-1.48	3054713600	228145	77.02	13450	13600	13270	17610	9490	13550	13389.35	6.36	19932	13850	13700	13570	13420	13290	13690	13410	834	4060	1000	9750	10	1	83447142	11140	-2225.00	4.26	12	0.27	-6.00	3135.00	17160	20240724	-22.20	7560	20231024	76.59	17160	-22.20	20240724	7990	67.08	20240220	17160	-22.20	20240724	7560	76.59	20231024	0.56	N	082740	1000	834 억	5310133	N	N	630	N	N
13	20240829	130707	57	100.00	KOSPI	기계	N	N	N	N	N	13280	-270	5	-1.99	2532270350	188892	63.77	13450	13600	13270	17610	9490	13550	13405.92	6.36	10786	13850	13700	13570	13420	13290	13690	13410	834	4060	1000	9750	10	1	83447142	11082	-2213.33	4.24	12	0.23	-6.00	3135.00	17160	20240724	-22.61	7560	20231024	75.66	17160	-22.61	20240724	7990	66.21	20240220	17160	-22.61	20240724	7560	75.66	20231024	0.56	N	082740	1000	834 억	5310133	N	N	630	N	N
14	20240829	120704	57	100.00	KOSPI	기계	N	N	N	N	N	13370	-180	5	-1.33	2106916150	156933	52.98	13450	13600	13270	17610	9490	13550	13425.58	6.36	9515	13850	13700	13570	13420	13290	13690	13410	834	4060	1000	9750	10	1	83447142	11157	-2228.33	4.26	12	0.19	-6.00	3135.00	17160	20240724	-22.09	7560	20231024	76.85	17160	-22.09	20240724	7990	67.33	20240220	17160	-22.09	20240724	7560	76.85	20231024	0.56	N	082740	1000	834 억	5310133	N	N	630	N	N
15	20240829	110707	57	100.00	KOSPI	기계	N	N	N	N	N	13390	-160	5	-1.18	1730134860	128809	43.48	13450	13600	13270	17610	9490	13550	13431.78	6.36	6437	13850	13700	13570	13420	13290	13690	13410	834	4060	1000	9750	10	1	83447142	11174	-2231.67	4.27	12	0.15	-6.00	3135.00	17160	20240724	-21.97	7560	20231024	77.12	17160	-21.97	20240724	7990	67.58	20240220	17160	-21.97	20240724	7560	77.12	20231024	0.56	N	082740	1000	834 억	5310133	N	N	630	N	N
16	20240829	100702	57	100.00	KOSPI	기계	N	N	N	N	N	13510	-40	5	-0.30	993859010	74272	25.07	13450	13570	13270	17610	9490	13550	13381.34	6.36	2414	13850	13700	13570	13420	13290	13690	13410	834	4060	1000	9750	10	1	83447142	11274	-2251.67	4.31	12	0.09	-6.00	3135.00	17160	20240724	-21.27	7560	20231024	78.70	17160	-21.27	20240724	7990	69.09	20240220	17160	-21.27	20240724	7560	78.70	20231024	0.56	N	082740	1000	834 억	5310133	N	N	630	N	N
17	20240829	090704	57	100.00	KOSPI	기계	N	N	N	N	N	13330	-220	5	-1.62	263263220	19690	6.65	13450	13450	13310	17610	9490	13550	13370.39	6.36	-3539	13850	13700	13570	13420	13290	13690	13410	834	4060	1000	9750	10	1	83447142	11124	-2221.67	4.25	12	0.02	-6.00	3135.00	17160	20240724	-22.32	7560	20231024	76.32	17160	-22.32	20240724	7990	66.83	20240220	17160	-22.32	20240724	7560	76.32	20231024	0.56	N	082740	1000	834 억	5310133	N	N	630	N	N
18	20240828	160643	57	100.00	KOSPI	기계	N	N	N	N	N	13550	0	3	0.00	3991568580	294323	68.04	13550	13720	13440	17610	9490	13550	13561.86	6.35	1644	14116	13832	13566	13282	13016	13700	13150	834	4060	1000	9750	10	1	83447142	11307	-2258.33	4.32	12	0.35	-6.00	3135.00	17160	20240724	-21.04	7560	20231024	79.23	17160	-21.04	20240724	7990	69.59	20240220	17160	-21.04	20240724	7560	79.23	20231024	0.56	N	082740	1000	834 억	5295893	N	N	630	N	N
19	20240828	150647	57	100.00	KOSPI	기계	N	N	N	N	N	13540	-10	5	-0.07	3783674510	278960	64.49	13550	13720	13440	17610	9490	13550	13563.50	6.35	163	14116	13832	13566	13282	13016	13700	13150	834	4060	1000	9750	10	1	83447142	11299	-2256.67	4.32	12	0.33	-6.00	3135.00	17160	20240724	-21.10	7560	20231024	79.10	17160	-21.10	20240724	7990	69.46	20240220	17160	-21.10	20240724	7560	79.10	20231024	0.56	N	082740	1000	834 억	5295893	N	N	541	N	N
20	20240828	140650	57	100.00	KOSPI	기계	N	N	N	N	N	13540	-10	5	-0.07	3301541160	243365	56.26	13550	13720	13440	17610	9490	13550	13566.21	6.35	1246	14116	13832	13566	13282	13016	13700	13150	834	4060	1000	9750	10	1	83447142	11299	-2256.67	4.32	12	0.29	-6.00	3135.00	17160	20240724	-21.10	7560	20231024	79.10	17160	-21.10	20240724	7990	69.46	20240220	17160	-21.10	20240724	7560	79.10	20231024	0.56	N	082740	1000	834 억	5295893	N	N	541	N	N
21	20240828	130647	57	100.00	KOSPI	기계	N	N	N	N	N	13570	20	2	0.15	2870052680	211473	48.89	13550	13720	13440	17610	9490	13550	13571.72	6.35	6921	14116	13832	13566	13282	13016	13700	13150	834	4060	1000	9750	10	1	83447142	11324	-2261.67	4.33	12	0.25	-6.00	3135.00	17160	20240724	-20.92	7560	20231024	79.50	17160	-20.92	20240724	7990	69.84	20240220	17160	-20.92	20240724	7560	79.50	20231024	0.56	N	082740	1000	834 억	5295893	N	N	541	N	N
22	20240828	120645	57	100.00	KOSPI	기계	N	N	N	N	N	13500	-50	5	-0.37	2513022960	185094	42.79	13550	13720	13440	17610	9490	13550	13577.01	6.35	4376	14116	13832	13566	13282	13016	13700	13150	834	4060	1000	9750	10	1	83447142	11265	-2250.00	4.31	12	0.22	-6.00	3135.00	17160	20240724	-21.33	7560	20231024	78.57	17160	-21.33	20240724	7990	68.96	20240220	17160	-21.33	20240724	7560	78.57	20231024	0.56	N	082740	1000	834 억	5295893	N	N	541	N	N
23	20240828	110646	57	100.00	KOSPI	기계	N	N	N	N	N	13550	0	3	0.00	1885346880	138591	32.04	13550	13720	13470	17610	9490	13550	13603.68	6.35	5406	14116	13832	13566	13282	13016	13700	13150	834	4060	1000	9750	10	1	83447142	11307	-2258.33	4.32	12	0.17	-6.00	3135.00	17160	20240724	-21.04	7560	20231024	79.23	17160	-21.04	20240724	7990	69.59	20240220	17160	-21.04	20240724	7560	79.23	20231024	0.56	N	082740	1000	834 억	5295893	N	N	541	N	N
24	20240828	100711	57	100.00	KOSPI	기계	N	N	N	N	N	13640	90	2	0.66	1128088620	82817	19.15	13550	13720	13470	17610	9490	13550	13621.47	6.35	4150	14116	13832	13566	13282	13016	13700	13150	834	4060	1000	9750	10	1	83447142	11382	-2273.33	4.35	12	0.10	-6.00	3135.00	17160	20240724	-20.51	7560	20231024	80.42	17160	-20.51	20240724	7990	70.71	20240220	17160	-20.51	20240724	7560	80.42	20231024	0.56	N	082740	1000	834 억	5295893	N	N	541	N	N
25	20240828	090656	57	100.00	KOSPI	기계	N	N	N	N	N	13590	40	2	0.30	249514190	18372	4.25	13550	13690	13470	17610	9490	13550	13581.24	6.35	1525	14116	13832	13566	13282	13016	13700	13150	834	4060	1000	9750	10	1	83447142	11340	-2265.00	4.33	12	0.02	-6.00	3135.00	17160	20240724	-20.80	7560	20231024	79.76	17160	-20.80	20240724	7990	70.09	20240220	17160	-20.80	20240724	7560	79.76	20231024	0.56	N	082740	1000	834 억	5295893	N	N	541	N	N
26	20240827	160642	57	100.00	KOSPI	기계	N	N	N	N	N	13550	-10	5	-0.07	5801014500	431217	73.21	13570	13850	13300	17620	9500	13560	13452.56	6.37	9837	14586	14072	13816	13302	13046	13945	13175	834	4060	1000	9760	10	1	83447142	11307	-2258.33	4.32	12	0.52	-6.00	3135.00	17160	20240724	-21.04	7560	20231024	79.23	17160	-21.04	20240724	7990	69.59	20240220	17160	-21.04	20240724	7560	79.23	20231024	0.57	N	082740	1000	834 억	5315215	N	N	541	N	N
27	20240827	150646	57	100.00	KOSPI	기계	N	N	N	N	N	13450	-110	5	-0.81	5474772710	407050	69.11	13570	13850	13300	17620	9500	13560	13449.82	6.37	18456	14586	14072	13816	13302	13046	13945	13175	834	4060	1000	9760	10	1	83447142	11224	-2241.67	4.29	12	0.49	-6.00	3135.00	17160	20240724	-21.62	7560	20231024	77.91	17160	-21.62	20240724	7990	68.34	20240220	17160	-21.62	20240724	7560	77.91	20231024	0.57	N	082740	1000	834 억	5315215	N	N	1498	N	N
28	20240827	140647	57	100.00	KOSPI	기계	N	N	N	N	N	13430	-130	5	-0.96	4779868820	355389	60.34	13570	13850	13300	17620	9500	13560	13449.62	6.37	12908	14586	14072	13816	13302	13046	13945	13175	834	4060	1000	9760	10	1	83447142	11207	-2238.33	4.28	12	0.43	-6.00	3135.00	17160	20240724	-21.74	7560	20231024	77.65	17160	-21.74	20240724	7990	68.09	20240220	17160	-21.74	20240724	7560	77.65	20231024	0.57	N	082740	1000	834 억	5315215	N	N	1498	N	N
29	20240827	130650	57	100.00	KOSPI	기계	N	N	N	N	N	13400	-160	5	-1.18	3928439020	291850	49.55	13570	13850	13300	17620	9500	13560	13460.40	6.37	-18621	14586	14072	13816	13302	13046	13945	13175	834	4060	1000	9760	10	1	83447142	11182	-2233.33	4.27	12	0.35	-6.00	3135.00	17160	20240724	-21.91	7560	20231024	77.25	17160	-21.91	20240724	7990	67.71	20240220	17160	-21.91	20240724	7560	77.25	20231024	0.57	N	082740	1000	834 억	5315215	N	N	1498	N	N
30	20240827	120653	57	100.00	KOSPI	기계	N	N	N	N	N	13350	-210	5	-1.55	3480304710	258405	43.87	13570	13850	13300	17620	9500	13560	13468.34	6.37	-19507	14586	14072	13816	13302	13046	13945	13175	834	4060	1000	9760	10	1	83447142	11140	-2225.00	4.26	12	0.31	-6.00	3135.00	17160	20240724	-22.20	7560	20231024	76.59	17160	-22.20	20240724	7990	67.08	20240220	17160	-22.20	20240724	7560	76.59	20231024	0.57	N	082740	1000	834 억	5315215	N	N	1498	N	N
31	20240827	110648	57	100.00	KOSPI	기계	N	N	N	N	N	13340	-220	5	-1.62	2981541170	221005	37.52	13570	13850	13310	17620	9500	13560	13490.77	6.37	-31242	14586	14072	13816	13302	13046	13945	13175	834	4060	1000	9760	10	1	83447142	11132	-2223.33	4.26	12	0.26	-6.00	3135.00	17160	20240724	-22.26	7560	20231024	76.46	17160	-22.26	20240724	7990	66.96	20240220	17160	-22.26	20240724	7560	76.46	20231024	0.57	N	082740	1000	834 억	5315215	N	N	1498	N	N
32	20240827	100646	57	100.00	KOSPI	기계	N	N	N	N	N	13360	-200	5	-1.47	2347430670	173458	29.45	13570	13850	13320	17620	9500	13560	13533.10	6.37	-29818	14586	14072	13816	13302	13046	13945	13175	834	4060	1000	9760	10	1	83447142	11149	-2226.67	4.26	12	0.21	-6.00	3135.00	17160	20240724	-22.14	7560	20231024	76.72	17160	-22.14	20240724	7990	67.21	20240220	17160	-22.14	20240724	7560	76.72	20231024	0.57	N	082740	1000	834 억	5315215	N	N	1498	N	N
33	20240827	090646	57	100.00	KOSPI	기계	N	N	N	N	N	13710	150	2	1.11	748286330	54571	9.27	13570	13850	13500	17620	9500	13560	13712.72	6.37	-376	14586	14072	13816	13302	13046	13945	13175	834	4060	1000	9760	10	1	83447142	11441	-2285.00	4.37	12	0.07	-6.00	3135.00	17160	20240724	-20.10	7560	20231024	81.35	17160	-20.10	20240724	7990	71.59	20240220	17160	-20.10	20240724	7560	81.35	20231024	0.57	N	082740	1000	834 억	5315215	N	N	1498	N	N
34	20240826	160637	57	100.00	KOSPI	기계	N	N	N	N	N	13560	-680	5	-4.78	8009895970	580856	101.56	14330	14330	13560	18510	9970	14240	13790.22	6.59	-118839	14726	14482	14026	13782	13326	14605	13905	834	4270	1000	10250	10	1	83447142	11315	-2260.00	4.33	12	0.70	-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	0.55	N	082740	1000	834 억	5501427	N	N	1498	N	N
35	20240826	150642	57	100.00	KOSPI	기계	N	N	N	N	N	13580	-660	5	-4.63	7469916680	541051	94.60	14330	14330	13570	18510	9970	14240	13806.31	6.59	-115410	14726	14482	14026	13782	13326	14605	13905	834	4270	1000	10250	10	1	83447142	11332	-2263.33	4.33	12	0.65	-6.00	3135.00	17160	20240724	-20.86	7560	20231024	79.63	17160	-20.86	20240724	7990	69.96	20240220	17160	-20.86	20240724	7560	79.63	20231024	0.55	N	082740	1000	834 억	5501427	N	N	411	N	N
36	20240826	140645	57	100.00	KOSPI	기계	N	N	N	N	N	13600	-640	5	-4.49	6287710380	454172	79.41	14330	14330	13580	18510	9970	14240	13844.34	6.59	-115374	14726	14482	14026	13782	13326	14605	13905	834	4270	1000	10250	10	1	83447142	11349	-2266.67	4.34	12	0.54	-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	0.55	N	082740	1000	834 억	5501427	N	N	411	N	N
37	20240826	130648	57	100.00	KOSPI	기계	N	N	N	N	N	13700	-540	5	-3.79	5042409010	362929	63.46	14330	14330	13700	18510	9970	14240	13893.65	6.59	-110657	14726	14482	14026	13782	13326	14605	13905	834	4270	1000	10250	10	1	83447142	11432	-2283.33	4.37	12	0.43	-6.00	3135.00	17160	20240724	-20.16	7560	20231024	81.22	17160	-20.16	20240724	7990	71.46	20240220	17160	-20.16	20240724	7560	81.22	20231024	0.55	N	082740	1000	834 억	5501427	N	N	411	N	N
38	20240826	120643	57	100.00	KOSPI	기계	N	N	N	N	N	13760	-480	5	-3.37	4364605710	313586	54.83	14330	14330	13720	18510	9970	14240	13918.37	6.59	-103761	14726	14482	14026	13782	13326	14605	13905	834	4270	1000	10250	10	1	83447142	11482	-2293.33	4.39	12	0.38	-6.00	3135.00	17160	20240724	-19.81	7560	20231024	82.01	17160	-19.81	20240724	7990	72.22	20240220	17160	-19.81	20240724	7560	82.01	20231024	0.55	N	082740	1000	834 억	5501427	N	N	411	N	N
39	20240826	110643	57	100.00	KOSPI	기계	N	N	N	N	N	13810	-430	5	-3.02	3665777450	262772	45.94	14330	14330	13750	18510	9970	14240	13950.41	6.59	-93707	14726	14482	14026	13782	13326	14605	13905	834	4270	1000	10250	10	1	83447142	11524	-2301.67	4.41	12	0.31	-6.00	3135.00	17160	20240724	-19.52	7560	20231024	82.67	17160	-19.52	20240724	7990	72.84	20240220	17160	-19.52	20240724	7560	82.67	20231024	0.55	N	082740	1000	834 억	5501427	N	N	411	N	N
40	20240826	100646	57	100.00	KOSPI	기계	N	N	N	N	N	13950	-290	5	-2.04	2295654790	163973	28.67	14330	14330	13830	18510	9970	14240	14000.20	6.59	-42337	14726	14482	14026	13782	13326	14605	13905	834	4270	1000	10250	10	1	83447142	11641	-2325.00	4.45	12	0.20	-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	0.55	N	082740	1000	834 억	5501427	N	N	411	N	N
41	20240826	090644	57	100.00	KOSPI	기계	N	N	N	N	N	14090	-150	5	-1.05	410276800	28887	5.05	14330	14330	14030	18510	9970	14240	14202.82	6.59	-11994	14726	14482	14026	13782	13326	14605	13905	834	4270	1000	10250	10	1	83447142	11758	-2348.33	4.49	12	0.03	-6.00	3135.00	17160	20240724	-17.89	7560	20231024	86.38	17160	-17.89	20240724	7990	76.35	20240220	17160	-17.89	20240724	7560	86.38	20231024	0.55	N	082740	1000	834 억	5501427	N	N	411	N	N
42	20240823	160640	57	100.00	KOSPI	기계	N	N	N	N	N	14240	400	2	2.89	8010404790	567158	77.18	13600	14270	13570	17990	9690	13840	14123.57	6.37	148863	14680	14260	13940	13520	13200	14100	13360	834	4150	1000	9960	10	1	83447142	11883	-2373.33	4.54	12	0.68	-6.00	3135.00	17160	20240724	-17.02	7560	20231024	88.36	17160	-17.02	20240724	7990	78.22	20240220	17160	-17.02	20240724	7560	88.36	20231024	0.55	N	082740	1000	834 억	5318546	N	N	411	N	N
43	20240823	150644	57	100.00	KOSPI	기계	N	N	N	N	N	14230	390	2	2.82	7364939720	521830	71.02	13600	14270	13570	17990	9690	13840	14113.68	6.37	148506	14680	14260	13940	13520	13200	14100	13360	834	4150	1000	9960	10	1	83447142	11875	-2371.67	4.54	12	0.63	-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	0.55	N	082740	1000	834 억	5318546	N	N	685	N	N
44	20240823	140643	57	100.00	KOSPI	기계	N	N	N	N	N	14170	330	2	2.38	6472261290	458873	62.45	13600	14270	13570	17990	9690	13840	14104.69	6.37	140308	14680	14260	13940	13520	13200	14100	13360	834	4150	1000	9960	10	1	83447142	11824	-2361.67	4.52	12	0.55	-6.00	3135.00	17160	20240724	-17.42	7560	20231024	87.43	17160	-17.42	20240724	7990	77.35	20240220	17160	-17.42	20240724	7560	87.43	20231024	0.55	N	082740	1000	834 억	5318546	N	N	685	N	N
45	20240823	130644	57	100.00	KOSPI	기계	N	N	N	N	N	14250	410	2	2.96	5627001400	399332	54.34	13600	14270	13570	17990	9690	13840	14091.04	6.37	133840	14680	14260	13940	13520	13200	14100	13360	834	4150	1000	9960	10	1	83447142	11891	-2375.00	4.55	12	0.48	-6.00	3135.00	17160	20240724	-16.96	7560	20231024	88.49	17160	-16.96	20240724	7990	78.35	20240220	17160	-16.96	20240724	7560	88.49	20231024	0.55	N	082740	1000	834 억	5318546	N	N	685	N	N
46	20240823	120642	57	100.00	KOSPI	기계	N	N	N	N	N	14260	420	2	3.03	4814698010	342285	46.58	13600	14270	13570	17990	9690	13840	14066.34	6.37	114632	14680	14260	13940	13520	13200	14100	13360	834	4150	1000	9960	10	1	83447142	11900	-2376.67	4.55	12	0.41	-6.00	3135.00	17160	20240724	-16.90	7560	20231024	88.62	17160	-16.90	20240724	7990	78.47	20240220	17160	-16.90	20240724	7560	88.62	20231024	0.55	N	082740	1000	834 억	5318546	N	N	685	N	N
47	20240823	110642	57	100.00	KOSPI	기계	N	N	N	N	N	14190	350	2	2.53	4023696000	286505	38.99	13600	14270	13570	17990	9690	13840	14044.07	6.37	100834	14680	14260	13940	13520	13200	14100	13360	834	4150	1000	9960	10	1	83447142	11841	-2365.00	4.53	12	0.34	-6.00	3135.00	17160	20240724	-17.31	7560	20231024	87.70	17160	-17.31	20240724	7990	77.60	20240220	17160	-17.31	20240724	7560	87.70	20231024	0.55	N	082740	1000	834 억	5318546	N	N	685	N	N
48	20240823	100642	57	100.00	KOSPI	기계	N	N	N	N	N	14160	320	2	2.31	2370199860	169940	23.13	13600	14160	13570	17990	9690	13840	13947.27	6.37	67343	14680	14260	13940	13520	13200	14100	13360	834	4150	1000	9960	10	1	83447142	11816	-2360.00	4.52	12	0.20	-6.00	3135.00	17160	20240724	-17.48	7560	20231024	87.30	17160	-17.48	20240724	7990	77.22	20240220	17160	-17.48	20240724	7560	87.30	20231024	0.55	N	082740	1000	834 억	5318546	N	N	685	N	N
49	20240823	090644	57	100.00	KOSPI	기계	N	N	N	N	N	13750	-90	5	-0.65	187030180	13698	1.86	13600	13790	13570	17990	9690	13840	13653.83	6.37	2171	14680	14260	13940	13520	13200	14100	13360	834	4150	1000	9960	10	1	83447142	11474	-2291.67	4.39	12	0.02	-6.00	3135.00	17160	20240724	-19.87	7560	20231024	81.88	17160	-19.87	20240724	7990	72.09	20240220	17160	-19.87	20240724	7560	81.88	20231024	0.55	N	082740	1000	834 억	5318546	N	N	685	N	N
50	20240822	160639	57	100.00	KOSPI	기계	N	N	N	N	N	13840	-330	5	-2.33	10159819490	732833	79.04	14260	14360	13620	18420	9920	14170	13863.80	6.38	-14760	14956	14562	14296	13902	13636	14430	13770	834	4250	1000	10200	10	1	83447142	11549	-2306.67	4.41	12	0.88	-6.00	3135.00	17160	20240724	-19.35	7560	20231024	83.07	17160	-19.35	20240724	7990	73.22	20240220	17160	-19.35	20240724	7560	83.07	20231024	0.55	N	082740	1000	834 억	5321969	N	N	685	N	N
51	20240822	150644	57	100.00	KOSPI	기계	N	N	N	N	N	13710	-460	5	-3.25	9449964920	681291	73.49	14260	14360	13620	18420	9920	14170	13870.67	6.38	-9825	14956	14562	14296	13902	13636	14430	13770	834	4250	1000	10200	10	1	83447142	11441	-2285.00	4.37	12	0.82	-6.00	3135.00	17160	20240724	-20.10	7560	20231024	81.35	17160	-20.10	20240724	7990	71.59	20240220	17160	-20.10	20240724	7560	81.35	20231024	0.55	N	082740	1000	834 억	5321969	N	N	448	N	N
52	20240822	140644	57	100.00	KOSPI	기계	N	N	N	N	N	13740	-430	5	-3.03	8150624170	586295	63.24	14260	14360	13620	18420	9920	14170	13901.92	6.38	-18133	14956	14562	14296	13902	13636	14430	13770	834	4250	1000	10200	10	1	83447142	11466	-2290.00	4.38	12	0.70	-6.00	3135.00	17160	20240724	-19.93	7560	20231024	81.75	17160	-19.93	20240724	7990	71.96	20240220	17160	-19.93	20240724	7560	81.75	20231024	0.55	N	082740	1000	834 억	5321969	N	N	448	N	N
53	20240822	130645	57	100.00	KOSPI	기계	N	N	N	N	N	13730	-440	5	-3.11	6430097600	460660	49.69	14260	14360	13680	18420	9920	14170	13958.45	6.38	27399	14956	14562	14296	13902	13636	14430	13770	834	4250	1000	10200	10	1	83447142	11457	-2288.33	4.38	12	0.55	-6.00	3135.00	17160	20240724	-19.99	7560	20231024	81.61	17160	-19.99	20240724	7990	71.84	20240220	17160	-19.99	20240724	7560	81.61	20231024	0.55	N	082740	1000	834 억	5321969	N	N	448	N	N
54	20240822	120647	57	100.00	KOSPI	기계	N	N	N	N	N	13810	-360	5	-2.54	5634005040	402838	43.45	14260	14360	13680	18420	9920	14170	13985.78	6.38	31395	14956	14562	14296	13902	13636	14430	13770	834	4250	1000	10200	10	1	83447142	11524	-2301.67	4.41	12	0.48	-6.00	3135.00	17160	20240724	-19.52	7560	20231024	82.67	17160	-19.52	20240724	7990	72.84	20240220	17160	-19.52	20240724	7560	82.67	20231024	0.55	N	082740	1000	834 억	5321969	N	N	448	N	N
55	20240822	110641	57	100.00	KOSPI	기계	N	N	N	N	N	13940	-230	5	-1.62	4130784460	293718	31.68	14260	14360	13860	18420	9920	14170	14063.78	6.38	22500	14956	14562	14296	13902	13636	14430	13770	834	4250	1000	10200	10	1	83447142	11633	-2323.33	4.45	12	0.35	-6.00	3135.00	17160	20240724	-18.76	7560	20231024	84.39	17160	-18.76	20240724	7990	74.47	20240220	17160	-18.76	20240724	7560	84.39	20231024	0.55	N	082740	1000	834 억	5321969	N	N	448	N	N
56	20240822	100640	57	100.00	KOSPI	기계	N	N	N	N	N	14090	-80	5	-0.56	2274607210	160671	17.33	14260	14360	13980	18420	9920	14170	14156.92	6.38	26928	14956	14562	14296	13902	13636	14430	13770	834	4250	1000	10200	10	1	83447142	11758	-2348.33	4.49	12	0.19	-6.00	3135.00	17160	20240724	-17.89	7560	20231024	86.38	17160	-17.89	20240724	7990	76.35	20240220	17160	-17.89	20240724	7560	86.38	20231024	0.55	N	082740	1000	834 억	5321969	N	N	448	N	N
57	20240822	090643	57	100.00	KOSPI	기계	N	N	N	N	N	14210	40	2	0.28	410390240	28729	3.10	14260	14360	14210	18420	9920	14170	14284.88	6.38	5233	14956	14562	14296	13902	13636	14430	13770	834	4250	1000	10200	10	1	83447142	11858	-2368.33	4.53	12	0.03	-6.00	3135.00	17160	20240724	-17.19	7560	20231024	87.96	17160	-17.19	20240724	7990	77.85	20240220	17160	-17.19	20240724	7560	87.96	20231024	0.55	N	082740	1000	834 억	5321969	N	N	448	N	N
58	20240821	160637	57	100.00	KOSPI	기계	N	N	N	N	N	14170	50	2	0.35	13247104910	924488	88.95	14290	14690	14030	18350	9890	14120	14329.48	6.41	-25630	14780	14450	13950	13620	13120	14615	13785	834	4230	1000	10160	10	1	83447142	11824	-2361.67	4.52	12	1.11	-6.00	3135.00	17160	20240724	-17.42	7560	20231024	87.43	17160	-17.42	20240724	7990	77.35	20240220	17160	-17.42	20240724	7560	87.43	20231024	0.54	N	082740	1000	834 억	5349866	N	N	448	N	N
59	20240821	150645	57	100.00	KOSPI	기계	N	N	N	N	N	14140	20	2	0.14	12713849840	886842	85.32	14290	14690	14030	18350	9890	14120	14336.29	6.41	-20191	14780	14450	13950	13620	13120	14615	13785	834	4230	1000	10160	10	1	83447142	11799	-2356.67	4.51	12	1.06	-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	0.54	N	082740	1000	834 억	5349866	N	N	3928	N	N
60	20240821	140640	57	100.00	KOSPI	기계	N	N	N	N	N	14160	40	2	0.28	12111236400	844204	81.22	14290	14690	14030	18350	9890	14120	14346.55	6.41	-24791	14780	14450	13950	13620	13120	14615	13785	834	4230	1000	10160	10	1	83447142	11816	-2360.00	4.52	12	1.01	-6.00	3135.00	17160	20240724	-17.48	7560	20231024	87.30	17160	-17.48	20240724	7990	77.22	20240220	17160	-17.48	20240724	7560	87.30	20231024	0.54	N	082740	1000	834 억	5349866	N	N	3928	N	N
61	20240821	130647	57	100.00	KOSPI	기계	N	N	N	N	N	14070	-50	5	-0.35	11269788070	784528	75.48	14290	14690	14030	18350	9890	14120	14365.31	6.41	-25089	14780	14450	13950	13620	13120	14615	13785	834	4230	1000	10160	10	1	83447142	11741	-2345.00	4.49	12	0.94	-6.00	3135.00	17160	20240724	-18.01	7560	20231024	86.11	17160	-18.01	20240724	7990	76.10	20240220	17160	-18.01	20240724	7560	86.11	20231024	0.54	N	082740	1000	834 억	5349866	N	N	3928	N	N
62	20240821	120647	57	100.00	KOSPI	기계	N	N	N	N	N	14190	70	2	0.50	10386962610	722009	69.47	14290	14690	14030	18350	9890	14120	14386.49	6.41	-18726	14780	14450	13950	13620	13120	14615	13785	834	4230	1000	10160	10	1	83447142	11841	-2365.00	4.53	12	0.87	-6.00	3135.00	17160	20240724	-17.31	7560	20231024	87.70	17160	-17.31	20240724	7990	77.60	20240220	17160	-17.31	20240724	7560	87.70	20231024	0.54	N	082740	1000	834 억	5349866	N	N	3928	N	N
63	20240821	110641	57	100.00	KOSPI	기계	N	N	N	N	N	14160	40	2	0.28	9526039880	661215	63.62	14290	14690	14030	18350	9890	14120	14407.22	6.41	-16809	14780	14450	13950	13620	13120	14615	13785	834	4230	1000	10160	10	1	83447142	11816	-2360.00	4.52	12	0.79	-6.00	3135.00	17160	20240724	-17.48	7560	20231024	87.30	17160	-17.48	20240724	7990	77.22	20240220	17160	-17.48	20240724	7560	87.30	20231024	0.54	N	082740	1000	834 억	5349866	N	N	3928	N	N
64	20240821	100647	57	100.00	KOSPI	기계	N	N	N	N	N	14270	150	2	1.06	7522481620	519869	50.02	14290	14690	14220	18350	9890	14120	14470.50	6.41	-14328	14780	14450	13950	13620	13120	14615	13785	834	4230	1000	10160	10	1	83447142	11908	-2378.33	4.55	12	0.62	-6.00	3135.00	17160	20240724	-16.84	7560	20231024	88.76	17160	-16.84	20240724	7990	78.60	20240220	17160	-16.84	20240724	7560	88.76	20231024	0.54	N	082740	1000	834 억	5349866	N	N	3928	N	N
65	20240821	090640	57	100.00	KOSPI	기계	N	N	N	N	N	14450	330	2	2.34	1810234620	125892	12.11	14290	14560	14220	18350	9890	14120	14380.93	6.41	-10610	14780	14450	13950	13620	13120	14615	13785	834	4230	1000	10160	10	1	83447142	12058	-2408.33	4.61	12	0.15	-6.00	3135.00	17160	20240724	-15.79	7560	20231024	91.14	17160	-15.79	20240724	7990	80.85	20240220	17160	-15.79	20240724	7560	91.14	20231024	0.54	N	082740	1000	834 억	5349866	N	N	3928	N	N
66	20240820	160632	57	100.00	KOSPI	기계	N	N	N	N	N	14120	670	2	4.98	14411836360	1033829	171.11	13590	14280	13450	17480	9420	13450	13936.90	6.31	34660	14070	13760	13590	13280	13110	13675	13195	834	4030	1000	9680	10	1	83447142	11783	-2353.33	4.50	12	1.24	-6.00	3135.00	17160	20240724	-17.72	7560	20231024	86.77	17160	-17.72	20240724	7990	76.72	20240220	17160	-17.72	20240724	7560	86.77	20231024	0.58	N	082740	1000	834 억	5264242	N	N	3928	N	N
67	20240820	150641	57	100.00	KOSPI	기계	N	N	N	N	N	14080	630	2	4.68	13032402600	935946	154.91	13590	14280	13450	17480	9420	13450	13924.31	6.31	42333	14070	13760	13590	13280	13110	13675	13195	834	4030	1000	9680	10	1	83447142	11749	-2346.67	4.49	12	1.12	-6.00	3135.00	17160	20240724	-17.95	7560	20231024	86.24	17160	-17.95	20240724	7990	76.22	20240220	17160	-17.95	20240724	7560	86.24	20231024	0.58	N	082740	1000	834 억	5264242	N	N	4986	N	N
68	20240820	140639	57	100.00	KOSPI	기계	N	N	N	N	N	14020	570	2	4.24	11372814890	817601	135.32	13590	14280	13450	17480	9420	13450	13909.98	6.31	56003	14070	13760	13590	13280	13110	13675	13195	834	4030	1000	9680	10	1	83447142	11699	-2336.67	4.47	12	0.98	-6.00	3135.00	17160	20240724	-18.30	7560	20231024	85.45	17160	-18.30	20240724	7990	75.47	20240220	17160	-18.30	20240724	7560	85.45	20231024	0.58	N	082740	1000	834 억	5264242	N	N	4986	N	N
69	20240820	130640	57	100.00	KOSPI	기계	N	N	N	N	N	13880	430	2	3.20	10101919510	726664	120.27	13590	14280	13450	17480	9420	13450	13901.78	6.31	48556	14070	13760	13590	13280	13110	13675	13195	834	4030	1000	9680	10	1	83447142	11582	-2313.33	4.43	12	0.87	-6.00	3135.00	17160	20240724	-19.11	7560	20231024	83.60	17160	-19.11	20240724	7990	73.72	20240220	17160	-19.11	20240724	7560	83.60	20231024	0.58	N	082740	1000	834 억	5264242	N	N	4986	N	N
70	20240820	120639	57	100.00	KOSPI	기계	N	N	N	N	N	13980	530	2	3.94	9169531320	659798	109.20	13590	14280	13450	17480	9420	13450	13897.48	6.31	57788	14070	13760	13590	13280	13110	13675	13195	834	4030	1000	9680	10	1	83447142	11666	-2330.00	4.46	12	0.79	-6.00	3135.00	17160	20240724	-18.53	7560	20231024	84.92	17160	-18.53	20240724	7990	74.97	20240220	17160	-18.53	20240724	7560	84.92	20231024	0.58	N	082740	1000	834 억	5264242	N	N	4986	N	N
71	20240820	110636	57	100.00	KOSPI	기계	N	N	N	N	N	13880	430	2	3.20	4686803750	340545	56.36	13590	13930	13450	17480	9420	13450	13762.66	6.31	82863	14070	13760	13590	13280	13110	13675	13195	834	4030	1000	9680	10	1	83447142	11582	-2313.33	4.43	12	0.41	-6.00	3135.00	17160	20240724	-19.11	7560	20231024	83.60	17160	-19.11	20240724	7990	73.72	20240220	17160	-19.11	20240724	7560	83.60	20231024	0.58	N	082740	1000	834 억	5264242	N	N	4986	N	N
72	20240820	100635	57	100.00	KOSPI	기계	N	N	N	N	N	13780	330	2	2.45	3885725940	282571	46.77	13590	13930	13450	17480	9420	13450	13751.33	6.31	81506	14070	13760	13590	13280	13110	13675	13195	834	4030	1000	9680	10	1	83447142	11499	-2296.67	4.40	12	0.34	-6.00	3135.00	17160	20240724	-19.70	7560	20231024	82.28	17160	-19.70	20240724	7990	72.47	20240220	17160	-19.70	20240724	7560	82.28	20231024	0.58	N	082740	1000	834 억	5264242	N	N	4986	N	N
73	20240820	090636	57	100.00	KOSPI	기계	N	N	N	N	N	13520	70	2	0.52	461196430	34049	5.64	13590	13660	13500	17480	9420	13450	13545.08	6.31	-18347	14070	13760	13590	13280	13110	13675	13195	834	4030	1000	9680	10	1	83447142	11282	-2253.33	4.31	12	0.04	-6.00	3135.00	17160	20240724	-21.21	7560	20231024	78.84	17160	-21.21	20240724	7990	69.21	20240220	17160	-21.21	20240724	7560	78.84	20231024	0.58	N	082740	1000	834 억	5264242	N	N	4986	N	N
74	20240819	160629	57	100.00	KOSPI	기계	N	N	N	N	N	13450	-90	5	-0.66	8216098620	603465	85.32	13600	13900	13420	17600	9480	13540	13615.06	6.39	-61051	13733	13636	13443	13346	13153	13685	13395	834	4060	1000	9740	10	1	83447142	11224	-2241.67	4.29	12	0.72	-6.00	3135.00	17160	20240724	-21.62	7560	20231024	77.91	17160	-21.62	20240724	7990	68.34	20240220	17160	-21.62	20240724	7560	77.91	20231024	0.58	N	082740	1000	834 억	5336425	N	N	4986	N	N
75	20240819	150634	57	100.00	KOSPI	기계	N	N	N	N	N	13490	-50	5	-0.37	7576283750	555983	78.61	13600	13900	13420	17600	9480	13540	13626.83	6.39	-62294	13733	13636	13443	13346	13153	13685	13395	834	4060	1000	9740	10	1	83447142	11257	-2248.33	4.30	12	0.67	-6.00	3135.00	17160	20240724	-21.39	7560	20231024	78.44	17160	-21.39	20240724	7990	68.84	20240220	17160	-21.39	20240724	7560	78.44	20231024	0.58	N	082740	1000	834 억	5336425	N	N	540	N	N
76	20240819	140635	57	100.00	KOSPI	기계	N	N	N	N	N	13630	90	2	0.66	6521329520	478294	67.62	13600	13900	13420	17600	9480	13540	13634.56	6.39	-44586	13733	13636	13443	13346	13153	13685	13395	834	4060	1000	9740	10	1	83447142	11374	-2271.67	4.35	12	0.57	-6.00	3135.00	17160	20240724	-20.57	7560	20231024	80.29	17160	-20.57	20240724	7990	70.59	20240220	17160	-20.57	20240724	7560	80.29	20231024	0.58	N	082740	1000	834 억	5336425	N	N	540	N	N
77	20240819	130631	57	100.00	KOSPI	기계	N	N	N	N	N	13690	150	2	1.11	5350671240	392682	55.52	13600	13900	13420	17600	9480	13540	13625.97	6.39	-25112	13733	13636	13443	13346	13153	13685	13395	834	4060	1000	9740	10	1	83447142	11424	-2281.67	4.37	12	0.47	-6.00	3135.00	17160	20240724	-20.22	7560	20231024	81.08	17160	-20.22	20240724	7990	71.34	20240220	17160	-20.22	20240724	7560	81.08	20231024	0.58	N	082740	1000	834 억	5336425	N	N	540	N	N
78	20240819	120632	57	100.00	KOSPI	기계	N	N	N	N	N	13540	0	3	0.00	4571196210	335375	47.42	13600	13900	13420	17600	9480	13540	13630.10	6.39	-21176	13733	13636	13443	13346	13153	13685	13395	834	4060	1000	9740	10	1	83447142	11299	-2256.67	4.32	12	0.40	-6.00	3135.00	17160	20240724	-21.10	7560	20231024	79.10	17160	-21.10	20240724	7990	69.46	20240220	17160	-21.10	20240724	7560	79.10	20231024	0.58	N	082740	1000	834 억	5336425	N	N	540	N	N
79	20240819	110634	57	100.00	KOSPI	기계	N	N	N	N	N	13700	160	2	1.18	3701016810	271410	38.37	13600	13900	13420	17600	9480	13540	13636.26	6.39	-7043	13733	13636	13443	13346	13153	13685	13395	834	4060	1000	9740	10	1	83447142	11432	-2283.33	4.37	12	0.33	-6.00	3135.00	17160	20240724	-20.16	7560	20231024	81.22	17160	-20.16	20240724	7990	71.46	20240220	17160	-20.16	20240724	7560	81.22	20231024	0.58	N	082740	1000	834 억	5336425	N	N	540	N	N
80	20240819	100635	57	100.00	KOSPI	기계	N	N	N	N	N	13540	0	3	0.00	2303110550	168615	23.84	13600	13900	13420	17600	9480	13540	13658.99	6.39	-9077	13733	13636	13443	13346	13153	13685	13395	834	4060	1000	9740	10	1	83447142	11299	-2256.67	4.32	12	0.20	-6.00	3135.00	17160	20240724	-21.10	7560	20231024	79.10	17160	-21.10	20240724	7990	69.46	20240220	17160	-21.10	20240724	7560	79.10	20231024	0.58	N	082740	1000	834 억	5336425	N	N	540	N	N
81	20240819	090634	57	100.00	KOSPI	기계	N	N	N	N	N	13570	30	2	0.22	454498960	33643	4.76	13600	13600	13420	17600	9480	13540	13509.47	6.39	-3324	13733	13636	13443	13346	13153	13685	13395	834	4060	1000	9740	10	1	83447142	11324	-2261.67	4.33	12	0.04	-6.00	3135.00	17160	20240724	-20.92	7560	20231024	79.50	17160	-20.92	20240724	7990	69.84	20240220	17160	-20.92	20240724	7560	79.50	20231024	0.58	N	082740	1000	834 억	5336425	N	N	540	N	N
82	20240816	160628	57	100.00	KOSPI	기계	N	N	N	N	N	13540	270	2	2.03	9448047180	703961	141.53	13400	13540	13250	17250	9290	13270	13421.13	6.54	145727	13616	13442	13136	12962	12656	13530	13050	834	3980	1000	9550	10	1	83447142	11299	-2256.67	4.32	12	0.84	-6.00	3135.00	17160	20240724	-21.10	7560	20231024	79.10	17160	-21.10	20240724	7990	69.46	20240220	17160	-21.10	20240724	7560	79.10	20231024	0.59	N	082740	1000	834 억	5457070	N	N	540	N	N
83	20240816	150630	57	100.00	KOSPI	기계	N	N	N	N	N	13520	250	2	1.88	8873314310	661483	132.99	13400	13540	13250	17250	9290	13270	13414.27	6.54	140859	13616	13442	13136	12962	12656	13530	13050	834	3980	1000	9550	10	1	83447142	11282	-2253.33	4.31	12	0.79	-6.00	3135.00	17160	20240724	-21.21	7560	20231024	78.84	17160	-21.21	20240724	7990	69.21	20240220	17160	-21.21	20240724	7560	78.84	20231024	0.59	N	082740	1000	834 억	5457070	N	N	87	N	N
84	20240816	140633	57	100.00	KOSPI	기계	N	N	N	N	N	13530	260	2	1.96	7610813550	568026	114.20	13400	13540	13250	17250	9290	13270	13398.71	6.54	140710	13616	13442	13136	12962	12656	13530	13050	834	3980	1000	9550	10	1	83447142	11290	-2255.00	4.32	12	0.68	-6.00	3135.00	17160	20240724	-21.15	7560	20231024	78.97	17160	-21.15	20240724	7990	69.34	20240220	17160	-21.15	20240724	7560	78.97	20231024	0.59	N	082740	1000	834 억	5457070	N	N	87	N	N
85	20240816	130634	57	100.00	KOSPI	기계	N	N	N	N	N	13440	170	2	1.28	5963484260	445939	89.65	13400	13500	13250	17250	9290	13270	13372.87	6.54	96087	13616	13442	13136	12962	12656	13530	13050	834	3980	1000	9550	10	1	83447142	11215	-2240.00	4.29	12	0.53	-6.00	3135.00	17160	20240724	-21.68	7560	20231024	77.78	17160	-21.68	20240724	7990	68.21	20240220	17160	-21.68	20240724	7560	77.78	20231024	0.59	N	082740	1000	834 억	5457070	N	N	87	N	N
86	20240816	120630	57	100.00	KOSPI	기계	N	N	N	N	N	13420	150	2	1.13	5078348930	379910	76.38	13400	13500	13250	17250	9290	13270	13367.24	6.54	76671	13616	13442	13136	12962	12656	13530	13050	834	3980	1000	9550	10	1	83447142	11199	-2236.67	4.28	12	0.46	-6.00	3135.00	17160	20240724	-21.79	7560	20231024	77.51	17160	-21.79	20240724	7990	67.96	20240220	17160	-21.79	20240724	7560	77.51	20231024	0.59	N	082740	1000	834 억	5457070	N	N	87	N	N
87	20240816	110633	57	100.00	KOSPI	기계	N	N	N	N	N	13360	90	2	0.68	3527016450	264353	53.15	13400	13490	13250	17250	9290	13270	13342.07	6.54	21738	13616	13442	13136	12962	12656	13530	13050	834	3980	1000	9550	10	1	83447142	11149	-2226.67	4.26	12	0.32	-6.00	3135.00	17160	20240724	-22.14	7560	20231024	76.72	17160	-22.14	20240724	7990	67.21	20240220	17160	-22.14	20240724	7560	76.72	20231024	0.59	N	082740	1000	834 억	5457070	N	N	87	N	N
88	20240816	100630	57	100.00	KOSPI	기계	N	N	N	N	N	13250	-20	5	-0.15	2390904640	179067	36.00	13400	13490	13250	17250	9290	13270	13352.01	6.54	-5091	13616	13442	13136	12962	12656	13530	13050	834	3980	1000	9550	10	1	83447142	11057	-2208.33	4.23	12	0.21	-6.00	3135.00	17160	20240724	-22.79	7560	20231024	75.26	17160	-22.79	20240724	7990	65.83	20240220	17160	-22.79	20240724	7560	75.26	20231024	0.59	N	082740	1000	834 억	5457070	N	N	87	N	N
89	20240816	090631	57	100.00	KOSPI	기계	N	N	N	N	N	13400	130	2	0.98	370689940	27723	5.57	13400	13450	13290	17250	9290	13270	13371.21	6.54	168	13616	13442	13136	12962	12656	13530	13050	834	3980	1000	9550	10	1	83447142	11182	-2233.33	4.27	12	0.03	-6.00	3135.00	17160	20240724	-21.91	7560	20231024	77.25	17160	-21.91	20240724	7990	67.71	20240220	17160	-21.91	20240724	7560	77.25	20231024	0.59	N	082740	1000	834 억	5457070	N	N	87	N	N
90	20240814	160630	57	100.00	KOSPI	기계	N	N	N	N	N	13270	390	2	3.03	6478332120	494806	66.36	13100	13310	12830	16740	9020	12880	13092.53	6.51	18311	13773	13326	13043	12596	12313	13185	12455	834	3860	1000	9270	10	1	83447142	11073	-2211.67	4.23	12	0.59	-6.00	3135.00	17160	20240724	-22.67	7560	20231024	75.53	17160	-22.67	20240724	7990	66.08	20240220	17160	-22.67	20240724	7560	75.53	20231024	0.52	N	082740	1000	834 억	5428572	N	N	87	N	N
91	20240814	150632	57	100.00	KOSPI	기계	N	N	N	N	N	13240	360	2	2.80	5869947950	448929	60.21	13100	13310	12830	16740	9020	12880	13075.45	6.51	15031	13773	13326	13043	12596	12313	13185	12455	834	3860	1000	9270	10	1	83447142	11048	-2206.67	4.22	12	0.54	-6.00	3135.00	17160	20240724	-22.84	7560	20231024	75.13	17160	-22.84	20240724	7990	65.71	20240220	17160	-22.84	20240724	7560	75.13	20231024	0.52	N	082740	1000	834 억	5428572	N	N	639	N	N
92	20240814	140636	57	100.00	KOSPI	기계	N	N	N	N	N	13020	140	2	1.09	4554603520	349319	46.85	13100	13290	12830	16740	9020	12880	13038.52	6.51	-16356	13773	13326	13043	12596	12313	13185	12455	834	3860	1000	9270	10	1	83447142	10865	-2170.00	4.15	12	0.42	-6.00	3135.00	17160	20240724	-24.13	7560	20231024	72.22	17160	-24.13	20240724	7990	62.95	20240220	17160	-24.13	20240724	7560	72.22	20231024	0.52	N	082740	1000	834 억	5428572	N	N	639	N	N
93	20240814	130633	57	100.00	KOSPI	기계	N	N	N	N	N	13030	150	2	1.16	4262414730	326899	43.84	13100	13290	12830	16740	9020	12880	13038.93	6.51	-14864	13773	13326	13043	12596	12313	13185	12455	834	3860	1000	9270	10	1	83447142	10873	-2171.67	4.16	12	0.39	-6.00	3135.00	17160	20240724	-24.07	7560	20231024	72.35	17160	-24.07	20240724	7990	63.08	20240220	17160	-24.07	20240724	7560	72.35	20231024	0.52	N	082740	1000	834 억	5428572	N	N	639	N	N
94	20240814	120630	57	100.00	KOSPI	기계	N	N	N	N	N	13100	220	2	1.71	3986169080	305753	41.01	13100	13290	12830	16740	9020	12880	13037.22	6.51	-11708	13773	13326	13043	12596	12313	13185	12455	834	3860	1000	9270	10	1	83447142	10932	-2183.33	4.18	12	0.37	-6.00	3135.00	17160	20240724	-23.66	7560	20231024	73.28	17160	-23.66	20240724	7990	63.95	20240220	17160	-23.66	20240724	7560	73.28	20231024	0.52	N	082740	1000	834 억	5428572	N	N	639	N	N
95	20240814	110627	57	100.00	KOSPI	기계	N	N	N	N	N	13100	220	2	1.71	3592624270	275712	36.98	13100	13290	12830	16740	9020	12880	13030.35	6.51	-27837	13773	13326	13043	12596	12313	13185	12455	834	3860	1000	9270	10	1	83447142	10932	-2183.33	4.18	12	0.33	-6.00	3135.00	17160	20240724	-23.66	7560	20231024	73.28	17160	-23.66	20240724	7990	63.95	20240220	17160	-23.66	20240724	7560	73.28	20231024	0.52	N	082740	1000	834 억	5428572	N	N	639	N	N
96	20240814	100626	57	100.00	KOSPI	기계	N	N	N	N	N	12990	110	2	0.85	1846633430	142541	19.12	13100	13140	12830	16740	9020	12880	12955.10	6.51	-23136	13773	13326	13043	12596	12313	13185	12455	834	3860	1000	9270	10	1	83447142	10840	-2165.00	4.14	12	0.17	-6.00	3135.00	17160	20240724	-24.30	7560	20231024	71.83	17160	-24.30	20240724	7990	62.58	20240220	17160	-24.30	20240724	7560	71.83	20231024	0.52	N	082740	1000	834 억	5428572	N	N	639	N	N
97	20240814	090700	57	100.00	KOSPI	기계	N	N	N	N	N	13050	170	2	1.32	479872950	36795	4.93	13100	13140	12950	16740	9020	12880	13041.80	6.51	-4669	13773	13326	13043	12596	12313	13185	12455	834	3860	1000	9270	10	1	83447142	10890	-2175.00	4.16	12	0.04	-6.00	3135.00	17160	20240724	-23.95	7560	20231024	72.62	17160	-23.95	20240724	7990	63.33	20240220	17160	-23.95	20240724	7560	72.62	20231024	0.52	N	082740	1000	834 억	5428572	N	N	639	N	N
98	20240813	160620	57	100.00	KOSPI	기계	N	N	N	N	N	12880	-480	5	-3.59	9647770840	741588	91.56	13350	13490	12760	17360	9360	13360	13009.77	6.47	25715	14080	13720	13490	13130	12900	13605	13015	834	4000	1000	9610	10	1	83447142	10748	-2146.67	4.11	12	0.89	-6.00	3135.00	17160	20240724	-24.94	7560	20231024	70.37	17160	-24.94	20240724	7990	61.20	20240220	17160	-24.94	20240724	7560	70.37	20231024	0.52	N	082740	1000	834 억	5399910	N	N	639	N	N
99	20240813	150625	57	100.00	KOSPI	기계	N	N	N	N	N	12800	-560	5	-4.19	9157513540	703400	86.84	13350	13490	12760	17360	9360	13360	13018.87	6.47	20501	14080	13720	13490	13130	12900	13605	13015	834	4000	1000	9610	10	1	83447142	10681	-2133.33	4.08	12	0.84	-6.00	3135.00	17160	20240724	-25.41	7560	20231024	69.31	17160	-25.41	20240724	7990	60.20	20240220	17160	-25.41	20240724	7560	69.31	20231024	0.52	N	082740	1000	834 억	5399910	N	N	855	N	N
100	20240813	140626	57	100.00	KOSPI	기계	N	N	N	N	N	12920	-440	5	-3.29	6558002080	500844	61.83	13350	13490	12910	17360	9360	13360	13093.84	6.47	17516	14080	13720	13490	13130	12900	13605	13015	834	4000	1000	9610	10	1	83447142	10781	-2153.33	4.12	12	0.60	-6.00	3135.00	17160	20240724	-24.71	7560	20231024	70.90	17160	-24.71	20240724	7990	61.70	20240220	17160	-24.71	20240724	7560	70.90	20231024	0.52	N	082740	1000	834 억	5399910	N	N	855	N	N
101	20240813	130626	57	100.00	KOSPI	기계	N	N	N	N	N	13000	-360	5	-2.69	5818795940	443746	54.79	13350	13490	12940	17360	9360	13360	13112.83	6.47	18632	14080	13720	13490	13130	12900	13605	13015	834	4000	1000	9610	10	1	83447142	10848	-2166.67	4.15	12	0.53	-6.00	3135.00	17160	20240724	-24.24	7560	20231024	71.96	17160	-24.24	20240724	7990	62.70	20240220	17160	-24.24	20240724	7560	71.96	20231024	0.52	N	082740	1000	834 억	5399910	N	N	855	N	N
102	20240813	120621	57	100.00	KOSPI	기계	N	N	N	N	N	12960	-400	5	-2.99	5244122720	399438	49.31	13350	13490	12950	17360	9360	13360	13128.68	6.47	9045	14080	13720	13490	13130	12900	13605	13015	834	4000	1000	9610	10	1	83447142	10815	-2160.00	4.13	12	0.48	-6.00	3135.00	17160	20240724	-24.48	7560	20231024	71.43	17160	-24.48	20240724	7990	62.20	20240220	17160	-24.48	20240724	7560	71.43	20231024	0.52	N	082740	1000	834 억	5399910	N	N	855	N	N
103	20240813	110620	57	100.00	KOSPI	기계	N	N	N	N	N	13130	-230	5	-1.72	4501514300	342288	42.26	13350	13490	12960	17360	9360	13360	13151.18	6.47	14159	14080	13720	13490	13130	12900	13605	13015	834	4000	1000	9610	10	1	83447142	10957	-2188.33	4.19	12	0.41	-6.00	3135.00	17160	20240724	-23.48	7560	20231024	73.68	17160	-23.48	20240724	7990	64.33	20240220	17160	-23.48	20240724	7560	73.68	20231024	0.52	N	082740	1000	834 억	5399910	N	N	855	N	N
104	20240813	100622	57	100.00	KOSPI	기계	N	N	N	N	N	13050	-310	5	-2.32	3214437650	243381	30.05	13350	13490	13030	17360	9360	13360	13207.36	6.47	19600	14080	13720	13490	13130	12900	13605	13015	834	4000	1000	9610	10	1	83447142	10890	-2175.00	4.16	12	0.29	-6.00	3135.00	17160	20240724	-23.95	7560	20231024	72.62	17160	-23.95	20240724	7990	63.33	20240220	17160	-23.95	20240724	7560	72.62	20231024	0.52	N	082740	1000	834 억	5399910	N	N	855	N	N
105	20240813	090625	57	100.00	KOSPI	기계	N	N	N	N	N	13410	50	2	0.37	373644400	27845	3.44	13350	13490	13330	17360	9360	13360	13418.98	6.47	1799	14080	13720	13490	13130	12900	13605	13015	834	4000	1000	9610	10	1	83447142	11190	-2235.00	4.28	12	0.03	-6.00	3135.00	17160	20240724	-21.85	7560	20231024	77.38	17160	-21.85	20240724	7990	67.83	20240220	17160	-21.85	20240724	7560	77.38	20231024	0.52	N	082740	1000	834 억	5399910	N	N	855	N	N
106	20240812	160618	57	100.00	KOSPI	기계	N	N	N	N	N	13360	-490	5	-3.54	10831307100	807222	122.21	13850	13850	13260	18000	9700	13850	13418.04	6.64	-134231	14490	14170	14010	13690	13530	14090	13610	834	4150	1000	9970	10	1	83447142	11149	-2226.67	4.26	12	0.97	-6.00	3135.00	17160	20240724	-22.14	7560	20231024	76.72	17160	-22.14	20240724	7990	67.21	20240220	17160	-22.14	20240724	7560	76.72	20231024	0.50	N	082740	1000	834 억	5537748	N	N	855	N	N
107	20240812	150618	57	100.00	KOSPI	기계	N	N	N	N	N	13300	-550	5	-3.97	10366646430	772404	116.94	13850	13850	13260	18000	9700	13850	13421.25	6.64	-125716	14490	14170	14010	13690	13530	14090	13610	834	4150	1000	9970	10	1	83447142	11098	-2216.67	4.24	12	0.93	-6.00	3135.00	17160	20240724	-22.49	7560	20231024	75.93	17160	-22.49	20240724	7990	66.46	20240220	17160	-22.49	20240724	7560	75.93	20231024	0.50	N	082740	1000	834 억	5537748	N	N	106	N	N
108	20240812	140618	57	100.00	KOSPI	기계	N	N	N	N	N	13300	-550	5	-3.97	9004985750	669881	101.42	13850	13850	13260	18000	9700	13850	13442.64	6.64	-121815	14490	14170	14010	13690	13530	14090	13610	834	4150	1000	9970	10	1	83447142	11098	-2216.67	4.24	12	0.80	-6.00	3135.00	17160	20240724	-22.49	7560	20231024	75.93	17160	-22.49	20240724	7990	66.46	20240220	17160	-22.49	20240724	7560	75.93	20231024	0.50	N	082740	1000	834 억	5537748	N	N	106	N	N
109	20240812	130615	57	100.00	KOSPI	기계	N	N	N	N	N	13300	-550	5	-3.97	8252233060	613310	92.85	13850	13850	13260	18000	9700	13850	13455.21	6.64	-119630	14490	14170	14010	13690	13530	14090	13610	834	4150	1000	9970	10	1	83447142	11098	-2216.67	4.24	12	0.73	-6.00	3135.00	17160	20240724	-22.49	7560	20231024	75.93	17160	-22.49	20240724	7990	66.46	20240220	17160	-22.49	20240724	7560	75.93	20231024	0.50	N	082740	1000	834 억	5537748	N	N	106	N	N
110	20240812	120614	57	100.00	KOSPI	기계	N	N	N	N	N	13300	-550	5	-3.97	7427297170	551329	83.47	13850	13850	13260	18000	9700	13850	13471.60	6.64	-124147	14490	14170	14010	13690	13530	14090	13610	834	4150	1000	9970	10	1	83447142	11098	-2216.67	4.24	12	0.66	-6.00	3135.00	17160	20240724	-22.49	7560	20231024	75.93	17160	-22.49	20240724	7990	66.46	20240220	17160	-22.49	20240724	7560	75.93	20231024	0.50	N	082740	1000	834 억	5537748	N	N	106	N	N
111	20240812	110615	57	100.00	KOSPI	기계	N	N	N	N	N	13410	-440	5	-3.18	5402438660	399521	60.49	13850	13850	13400	18000	9700	13850	13522.26	6.64	-97205	14490	14170	14010	13690	13530	14090	13610	834	4150	1000	9970	10	1	83447142	11190	-2235.00	4.28	12	0.48	-6.00	3135.00	17160	20240724	-21.85	7560	20231024	77.38	17160	-21.85	20240724	7990	67.83	20240220	17160	-21.85	20240724	7560	77.38	20231024	0.50	N	082740	1000	834 억	5537748	N	N	106	N	N
112	20240812	100611	57	100.00	KOSPI	기계	N	N	N	N	N	13470	-380	5	-2.74	3263392460	240717	36.44	13850	13850	13420	18000	9700	13850	13556.92	6.64	-60415	14490	14170	14010	13690	13530	14090	13610	834	4150	1000	9970	10	1	83447142	11240	-2245.00	4.30	12	0.29	-6.00	3135.00	17160	20240724	-21.50	7560	20231024	78.17	17160	-21.50	20240724	7990	68.59	20240220	17160	-21.50	20240724	7560	78.17	20231024	0.50	N	082740	1000	834 억	5537748	N	N	106	N	N
113	20240812	090610	57	100.00	KOSPI	기계	N	N	N	N	N	13720	-130	5	-0.94	488468980	35534	5.38	13850	13850	13640	18000	9700	13850	13746.41	6.64	-12421	14490	14170	14010	13690	13530	14090	13610	834	4150	1000	9970	10	1	83447142	11449	-2286.67	4.38	12	0.04	-6.00	3135.00	17160	20240724	-20.05	7560	20231024	81.48	17160	-20.05	20240724	7990	71.71	20240220	17160	-20.05	20240724	7560	81.48	20231024	0.50	N	082740	1000	834 억	5537748	N	N	106	N	N
114	20240809	160609	57	100.00	KOSPI	기계	N	N	N	N	N	13850	-70	5	-0.50	9243740480	658950	82.84	14320	14330	13850	18090	9750	13920	14028.58	6.62	-20313	14500	14210	13650	13360	12800	14355	13505	834	4170	1000	10020	10	1	83447142	11557	-2308.33	4.42	12	0.79	-6.00	3135.00	17160	20240724	-19.29	7560	20231024	83.20	17160	-19.29	20240724	7990	73.34	20240220	17160	-19.29	20240724	7560	83.20	20231024	0.49	N	082740	1000	834 억	5520672	N	N	106	N	N
115	20240809	150623	57	100.00	KOSPI	기계	N	N	N	N	N	14000	80	2	0.57	8400638560	598295	75.21	14320	14330	13850	18090	9750	13920	14040.96	6.62	-780	14500	14210	13650	13360	12800	14355	13505	834	4170	1000	10020	10	1	83447142	11683	-2333.33	4.47	12	0.72	-6.00	3135.00	17160	20240724	-18.41	7560	20231024	85.19	17160	-18.41	20240724	7990	75.22	20240220	17160	-18.41	20240724	7560	85.19	20231024	0.49	N	082740	1000	834 억	5520672	N	N	254	N	N
116	20240809	140621	57	100.00	KOSPI	기계	N	N	N	N	N	13950	30	2	0.22	7479071860	532351	66.92	14320	14330	13850	18090	9750	13920	14049.14	6.62	-6571	14500	14210	13650	13360	12800	14355	13505	834	4170	1000	10020	10	1	83447142	11641	-2325.00	4.45	12	0.64	-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	0.49	N	082740	1000	834 억	5520672	N	N	254	N	N
117	20240809	130621	57	100.00	KOSPI	기계	N	N	N	N	N	14060	140	2	1.01	6169509940	438783	55.16	14320	14330	13850	18090	9750	13920	14060.50	6.62	-24713	14500	14210	13650	13360	12800	14355	13505	834	4170	1000	10020	10	1	83447142	11733	-2343.33	4.48	12	0.53	-6.00	3135.00	17160	20240724	-18.07	7560	20231024	85.98	17160	-18.07	20240724	7990	75.97	20240220	17160	-18.07	20240724	7560	85.98	20231024	0.49	N	082740	1000	834 억	5520672	N	N	254	N	N
118	20240809	120619	57	100.00	KOSPI	기계	N	N	N	N	N	14040	120	2	0.86	5484288860	389958	49.02	14320	14330	13850	18090	9750	13920	14063.79	6.62	-28889	14500	14210	13650	13360	12800	14355	13505	834	4170	1000	10020	10	1	83447142	11716	-2340.00	4.48	12	0.47	-6.00	3135.00	17160	20240724	-18.18	7560	20231024	85.71	17160	-18.18	20240724	7990	75.72	20240220	17160	-18.18	20240724	7560	85.71	20231024	0.49	N	082740	1000	834 억	5520672	N	N	254	N	N
119	20240809	110613	57	100.00	KOSPI	기계	N	N	N	N	N	14080	160	2	1.15	4698431020	334187	42.01	14320	14330	13850	18090	9750	13920	14059.29	6.62	-24250	14500	14210	13650	13360	12800	14355	13505	834	4170	1000	10020	10	1	83447142	11749	-2346.67	4.49	12	0.40	-6.00	3135.00	17160	20240724	-17.95	7560	20231024	86.24	17160	-17.95	20240724	7990	76.22	20240220	17160	-17.95	20240724	7560	86.24	20231024	0.49	N	082740	1000	834 억	5520672	N	N	254	N	N
120	20240809	100623	57	100.00	KOSPI	기계	N	N	N	N	N	14060	140	2	1.01	3546091710	252496	31.74	14320	14330	13850	18090	9750	13920	14044.15	6.62	-28706	14500	14210	13650	13360	12800	14355	13505	834	4170	1000	10020	10	1	83447142	11733	-2343.33	4.48	12	0.30	-6.00	3135.00	17160	20240724	-18.07	7560	20231024	85.98	17160	-18.07	20240724	7990	75.97	20240220	17160	-18.07	20240724	7560	85.98	20231024	0.49	N	082740	1000	834 억	5520672	N	N	254	N	N
121	20240809	090614	57	100.00	KOSPI	기계	N	N	N	N	N	14050	130	2	0.93	842307670	59532	7.48	14320	14330	14000	18090	9750	13920	14148.82	6.62	-3010	14500	14210	13650	13360	12800	14355	13505	834	4170	1000	10020	10	1	83447142	11724	-2341.67	4.48	12	0.07	-6.00	3135.00	17160	20240724	-18.12	7560	20231024	85.85	17160	-18.12	20240724	7990	75.84	20240220	17160	-18.12	20240724	7560	85.85	20231024	0.49	N	082740	1000	834 억	5520672	N	N	254	N	N
122	20240808	160606	57	100.00	KOSPI	기계	N	N	N	N	N	13920	370	2	2.73	10793811000	791432	136.49	13350	13940	13090	17610	9490	13550	13637.75	6.67	-74194	13943	13746	13443	13246	12943	13845	13345	834	4060	1000	9750	10	1	83447142	11616	-2320.00	4.44	12	0.95	-6.00	3135.00	17160	20240724	-18.88	7560	20231024	84.13	17160	-18.88	20240724	7990	74.22	20240220	17160	-18.88	20240724	7560	84.13	20231024	0.48	N	082740	1000	834 억	5570044	N	N	254	N	N
123	20240808	150611	57	100.00	KOSPI	기계	N	N	N	N	N	13800	250	2	1.85	10335741330	758340	130.78	13350	13940	13090	17610	9490	13550	13629.43	6.67	-81136	13943	13746	13443	13246	12943	13845	13345	834	4060	1000	9750	10	1	83447142	11516	-2300.00	4.40	12	0.91	-6.00	3135.00	17160	20240724	-19.58	7560	20231024	82.54	17160	-19.58	20240724	7990	72.72	20240220	17160	-19.58	20240724	7560	82.54	20231024	0.48	N	082740	1000	834 억	5570044	N	N	54	N	N
124	20240808	140613	57	100.00	KOSPI	기계	N	N	N	N	N	13930	380	2	2.80	9320006410	685121	118.15	13350	13940	13090	17610	9490	13550	13603.45	6.67	-47214	13943	13746	13443	13246	12943	13845	13345	834	4060	1000	9750	10	1	83447142	11624	-2321.67	4.44	12	0.82	-6.00	3135.00	17160	20240724	-18.82	7560	20231024	84.26	17160	-18.82	20240724	7990	74.34	20240220	17160	-18.82	20240724	7560	84.26	20231024	0.48	N	082740	1000	834 억	5570044	N	N	54	N	N
125	20240808	130614	57	100.00	KOSPI	기계	N	N	N	N	N	13830	280	2	2.07	8141073890	599992	103.47	13350	13930	13090	17610	9490	13550	13568.64	6.67	-40694	13943	13746	13443	13246	12943	13845	13345	834	4060	1000	9750	10	1	83447142	11541	-2305.00	4.41	12	0.72	-6.00	3135.00	17160	20240724	-19.41	7560	20231024	82.94	17160	-19.41	20240724	7990	73.09	20240220	17160	-19.41	20240724	7560	82.94	20231024	0.48	N	082740	1000	834 억	5570044	N	N	54	N	N
126	20240808	120619	57	100.00	KOSPI	기계	N	N	N	N	N	13880	330	2	2.44	6860597100	507698	87.56	13350	13910	13090	17610	9490	13550	13513.15	6.67	-19812	13943	13746	13443	13246	12943	13845	13345	834	4060	1000	9750	10	1	83447142	11582	-2313.33	4.43	12	0.61	-6.00	3135.00	17160	20240724	-19.11	7560	20231024	83.60	17160	-19.11	20240724	7990	73.72	20240220	17160	-19.11	20240724	7560	83.60	20231024	0.48	N	082740	1000	834 억	5570044	N	N	54	N	N
127	20240808	110614	57	100.00	KOSPI	기계	N	N	N	N	N	13610	60	2	0.44	5235897950	389448	67.16	13350	13670	13090	17610	9490	13550	13444.41	6.67	2275	13943	13746	13443	13246	12943	13845	13345	834	4060	1000	9750	10	1	83447142	11357	-2268.33	4.34	12	0.47	-6.00	3135.00	17160	20240724	-20.69	7560	20231024	80.03	17160	-20.69	20240724	7990	70.34	20240220	17160	-20.69	20240724	7560	80.03	20231024	0.48	N	082740	1000	834 억	5570044	N	N	54	N	N
128	20240808	100611	57	100.00	KOSPI	기계	N	N	N	N	N	13570	20	2	0.15	3187180520	238749	41.17	13350	13590	13090	17610	9490	13550	13349.50	6.67	22091	13943	13746	13443	13246	12943	13845	13345	834	4060	1000	9750	10	1	83447142	11324	-2261.67	4.33	12	0.29	-6.00	3135.00	17160	20240724	-20.92	7560	20231024	79.50	17160	-20.92	20240724	7990	69.84	20240220	17160	-20.92	20240724	7560	79.50	20231024	0.48	N	082740	1000	834 억	5570044	N	N	54	N	N
129	20240808	090608	57	100.00	KOSPI	기계	N	N	N	N	N	13210	-340	5	-2.51	577202070	43640	7.53	13350	13400	13090	17610	9490	13550	13226.45	6.67	11890	13943	13746	13443	13246	12943	13845	13345	834	4060	1000	9750	10	1	83447142	11023	-2201.67	4.21	12	0.05	-6.00	3135.00	17160	20240724	-23.02	7560	20231024	74.74	17160	-23.02	20240724	7990	65.33	20240220	17160	-23.02	20240724	7560	74.74	20231024	0.48	N	082740	1000	834 억	5570044	N	N	54	N	N
130	20240807	160558	57	100.00	KOSPI	기계	N	N	N	N	N	13550	380	2	2.89	7759187700	578167	47.40	13300	13640	13140	17120	9220	13170	13420.35	6.80	-114265	14116	13642	12886	12412	11656	13880	12650	834	3950	1000	9480	10	1	83447142	11307	-2258.33	4.32	12	0.69	-6.00	3135.00	17160	20240724	-21.04	7560	20231024	79.23	17160	-21.04	20240724	7990	69.59	20240220	17160	-21.04	20240724	7560	79.23	20231024	0.49	N	082740	1000	834 억	5677747	N	N	54	N	N
131	20240807	150609	57	100.00	KOSPI	기계	N	N	N	N	N	13500	330	2	2.51	7404308700	551956	45.25	13300	13640	13140	17120	9220	13170	13414.81	6.80	-117224	14116	13642	12886	12412	11656	13880	12650	834	3950	1000	9480	10	1	83447142	11265	-2250.00	4.31	12	0.66	-6.00	3135.00	17160	20240724	-21.33	7560	20231024	78.57	17160	-21.33	20240724	7990	68.96	20240220	17160	-21.33	20240724	7560	78.57	20231024	0.49	N	082740	1000	834 억	5677747	N	N	602	N	N
132	20240807	140611	57	100.00	KOSPI	기계	N	N	N	N	N	13610	440	2	3.34	6230713740	465429	38.16	13300	13630	13140	17120	9220	13170	13387.17	6.80	-107875	14116	13642	12886	12412	11656	13880	12650	834	3950	1000	9480	10	1	83447142	11357	-2268.33	4.34	12	0.56	-6.00	3135.00	17160	20240724	-20.69	7560	20231024	80.03	17160	-20.69	20240724	7990	70.34	20240220	17160	-20.69	20240724	7560	80.03	20231024	0.49	N	082740	1000	834 억	5677747	N	N	602	N	N
133	20240807	130606	57	100.00	KOSPI	기계	N	N	N	N	N	13560	390	2	2.96	5255049940	393532	32.26	13300	13590	13140	17120	9220	13170	13353.69	6.80	-89198	14116	13642	12886	12412	11656	13880	12650	834	3950	1000	9480	10	1	83447142	11315	-2260.00	4.33	12	0.47	-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	0.49	N	082740	1000	834 억	5677747	N	N	602	N	N
134	20240807	120610	57	100.00	KOSPI	기계	N	N	N	N	N	13440	270	2	2.05	4300760520	322758	26.46	13300	13500	13140	17120	9220	13170	13325.18	6.80	-81869	14116	13642	12886	12412	11656	13880	12650	834	3950	1000	9480	10	1	83447142	11215	-2240.00	4.29	12	0.39	-6.00	3135.00	17160	20240724	-21.68	7560	20231024	77.78	17160	-21.68	20240724	7990	68.21	20240220	17160	-21.68	20240724	7560	77.78	20231024	0.49	N	082740	1000	834 억	5677747	N	N	602	N	N
135	20240807	110609	57	100.00	KOSPI	기계	N	N	N	N	N	13290	120	2	0.91	3795560360	285056	23.37	13300	13500	13140	17120	9220	13170	13315.29	6.80	-77100	14116	13642	12886	12412	11656	13880	12650	834	3950	1000	9480	10	1	83447142	11090	-2215.00	4.24	12	0.34	-6.00	3135.00	17160	20240724	-22.55	7560	20231024	75.79	17160	-22.55	20240724	7990	66.33	20240220	17160	-22.55	20240724	7560	75.79	20231024	0.49	N	082740	1000	834 억	5677747	N	N	602	N	N
136	20240807	100603	57	100.00	KOSPI	기계	N	N	N	N	N	13190	20	2	0.15	2934601680	220377	18.07	13300	13500	13140	17120	9220	13170	13316.48	6.80	-60883	14116	13642	12886	12412	11656	13880	12650	834	3950	1000	9480	10	1	83447142	11007	-2198.33	4.21	12	0.26	-6.00	3135.00	17160	20240724	-23.14	7560	20231024	74.47	17160	-23.14	20240724	7990	65.08	20240220	17160	-23.14	20240724	7560	74.47	20231024	0.49	N	082740	1000	834 억	5677747	N	N	602	N	N
137	20240807	090606	57	100.00	KOSPI	기계	N	N	N	N	N	13210	40	2	0.30	648746960	48723	3.99	13300	13500	13190	17120	9220	13170	13315.91	6.80	-10239	14116	13642	12886	12412	11656	13880	12650	834	3950	1000	9480	10	1	83447142	11023	-2201.67	4.21	12	0.06	-6.00	3135.00	17160	20240724	-23.02	7560	20231024	74.74	17160	-23.02	20240724	7990	65.33	20240220	17160	-23.02	20240724	7560	74.74	20231024	0.49	N	082740	1000	834 억	5677747	N	N	602	N	N
138	20240806	160556	57	100.00	KOSPI	기계	N	N	N	N	N	13170	1170	2	9.75	15757055070	1217209	71.35	12700	13360	12130	15600	8400	12000	12945.29	6.94	-67040	14400	13200	12100	10900	9800	12650	10350	834	3600	1000	8640	10	1	83447142	10990	-2195.00	4.20	12	1.46	-6.00	3135.00	17160	20240724	-23.25	7560	20231024	74.21	17160	-23.25	20240724	7990	64.83	20240220	17160	-23.25	20240724	7560	74.21	20231024	0.53	N	082740	1000	834 억	5794698	N	N	602	N	N
139	20240806	150607	57	100.00	KOSPI	기계	N	N	N	N	N	13200	1200	2	10.00	14933415800	1154914	67.69	12700	13360	12130	15600	8400	12000	12930.55	6.94	-59625	14400	13200	12100	10900	9800	12650	10350	834	3600	1000	8640	10	1	83447142	11015	-2200.00	4.21	12	1.38	-6.00	3135.00	17160	20240724	-23.08	7560	20231024	74.60	17160	-23.08	20240724	7990	65.21	20240220	17160	-23.08	20240724	7560	74.60	20231024	0.53	N	082740	1000	834 억	5794698	N	N	5580	N	N
140	20240806	140602	57	100.00	KOSPI	기계	N	N	N	N	N	13070	1070	2	8.92	13830973700	1070767	62.76	12700	13360	12130	15600	8400	12000	12917.12	6.94	-70249	14400	13200	12100	10900	9800	12650	10350	834	3600	1000	8640	10	1	83447142	10907	-2178.33	4.17	12	1.28	-6.00	3135.00	17160	20240724	-23.83	7560	20231024	72.88	17160	-23.83	20240724	7990	63.58	20240220	17160	-23.83	20240724	7560	72.88	20231024	0.53	N	082740	1000	834 억	5794698	N	N	5580	N	N
141	20240806	130604	57	100.00	KOSPI	기계	N	N	N	N	N	13130	1130	2	9.42	12069910050	937464	54.95	12700	13240	12130	15600	8400	12000	12875.32	6.94	-48791	14400	13200	12100	10900	9800	12650	10350	834	3600	1000	8640	10	1	83447142	10957	-2188.33	4.19	12	1.12	-6.00	3135.00	17160	20240724	-23.48	7560	20231024	73.68	17160	-23.48	20240724	7990	64.33	20240220	17160	-23.48	20240724	7560	73.68	20231024	0.53	N	082740	1000	834 억	5794698	N	N	5580	N	N
142	20240806	120606	57	100.00	KOSPI	기계	N	N	N	N	N	13000	1000	2	8.33	10721169290	834502	48.91	12700	13180	12130	15600	8400	12000	12847.66	6.94	-31135	14400	13200	12100	10900	9800	12650	10350	834	3600	1000	8640	10	1	83447142	10848	-2166.67	4.15	12	1.00	-6.00	3135.00	17160	20240724	-24.24	7560	20231024	71.96	17160	-24.24	20240724	7990	62.70	20240220	17160	-24.24	20240724	7560	71.96	20231024	0.53	N	082740	1000	834 억	5794698	N	N	5580	N	N
143	20240806	110558	57	100.00	KOSPI	기계	N	N	N	N	N	12950	950	2	7.92	9688727790	755030	44.26	12700	13180	12130	15600	8400	12000	12832.54	6.94	-25469	14400	13200	12100	10900	9800	12650	10350	834	3600	1000	8640	10	1	83447142	10806	-2158.33	4.13	12	0.90	-6.00	3135.00	17160	20240724	-24.53	7560	20231024	71.30	17160	-24.53	20240724	7990	62.08	20240220	17160	-24.53	20240724	7560	71.30	20231024	0.53	N	082740	1000	834 억	5794698	N	N	5580	N	N
144	20240806	100559	57	100.00	KOSPI	기계	N	N	N	N	N	13010	1010	2	8.42	6702025340	521919	30.59	12700	13180	12130	15600	8400	12000	12841.56	6.94	-23092	14400	13200	12100	10900	9800	12650	10350	834	3600	1000	8640	10	1	83447142	10856	-2168.33	4.15	12	0.63	-6.00	3135.00	17160	20240724	-24.18	7560	20231024	72.09	17160	-24.18	20240724	7990	62.83	20240220	17160	-24.18	20240724	7560	72.09	20231024	0.53	N	082740	1000	834 억	5794698	N	N	5580	N	N
145	20240806	090600	57	100.00	KOSPI	기계	N	N	N	N	N	12650	650	2	5.42	1727652390	135615	7.95	12700	12910	12520	15600	8400	12000	12740.87	6.94	-10052	14400	13200	12100	10900	9800	12650	10350	834	3600	1000	8640	10	1	83447142	10556	-2108.33	4.04	12	0.16	-6.00	3135.00	17160	20240724	-26.28	7560	20231024	67.33	17160	-26.28	20240724	7990	58.32	20240220	17160	-26.28	20240724	7560	67.33	20231024	0.53	N	082740	1000	834 억	5794698	N	N	5580	N	N
146	20240805	160549	57	100.00	KOSPI	기계	N	N	N	N	N	12000	-2010	5	-14.35	21148229420	1688300	161.42	13250	13300	11000	18210	9810	14010	12527.80	6.60	268533	15070	14540	14200	13670	13330	14370	13500	834	4200	1000	10080	10	1	83447142	10014	-2000.00	3.83	12	2.02	-6.00	3135.00	17160	20240724	-30.07	7560	20231024	58.73	17160	-30.07	20240724	7990	50.19	20240220	17160	-30.07	20240724	7560	58.73	20231024	0.49	N	082740	1000	834 억	5511551	N	N	5580	N	N
147	20240805	150600	57	100.00	KOSPI	기계	N	N	N	N	N	11830	-2180	5	-15.56	19157305190	1521223	145.44	13250	13300	11000	18210	9810	14010	12593.36	6.60	269495	15070	14540	14200	13670	13330	14370	13500	834	4200	1000	10080	10	1	83447142	9872	-1971.67	3.77	12	1.82	-6.00	3135.00	17160	20240724	-31.06	7560	20231024	56.48	17160	-31.06	20240724	7990	48.06	20240220	17160	-31.06	20240724	7560	56.48	20231024	0.49	N	082740	1000	834 억	5511551	N	N	794	N	N
148	20240805	140602	57	100.00	KOSPI	기계	N	N	N	N	N	12440	-1570	5	-11.21	14584014820	1131010	108.13	13250	13300	12410	18210	9810	14010	12894.68	6.60	181670	15070	14540	14200	13670	13330	14370	13500	834	4200	1000	10080	10	1	83447142	10381	-2073.33	3.97	12	1.36	-6.00	3135.00	17160	20240724	-27.51	7560	20231024	64.55	17160	-27.51	20240724	7990	55.69	20240220	17160	-27.51	20240724	7560	64.55	20231024	0.49	N	082740	1000	834 억	5511551	N	N	794	N	N
149	20240805	130558	57	100.00	KOSPI	기계	N	N	N	N	N	12660	-1350	5	-9.64	11947886040	921461	88.10	13250	13300	12650	18210	9810	14010	12966.24	6.60	112181	15070	14540	14200	13670	13330	14370	13500	834	4200	1000	10080	10	1	83447142	10564	-2110.00	4.04	12	1.10	-6.00	3135.00	17160	20240724	-26.22	7560	20231024	67.46	17160	-26.22	20240724	7990	58.45	20240220	17160	-26.22	20240724	7560	67.46	20231024	0.49	N	082740	1000	834 억	5511551	N	N	794	N	N
150	20240805	120555	57	100.00	KOSPI	기계	N	N	N	N	N	12850	-1160	5	-8.28	9948523870	764736	73.12	13250	13300	12810	18210	9810	14010	13009.10	6.60	74081	15070	14540	14200	13670	13330	14370	13500	834	4200	1000	10080	10	1	83447142	10723	-2141.67	4.10	12	0.92	-6.00	3135.00	17160	20240724	-25.12	7560	20231024	69.97	17160	-25.12	20240724	7990	60.83	20240220	17160	-25.12	20240724	7560	69.97	20231024	0.49	N	082740	1000	834 억	5511551	N	N	794	N	N
151	20240805	110558	57	100.00	KOSPI	기계	N	N	N	N	N	12900	-1110	5	-7.92	8080159040	619515	59.23	13250	13300	12810	18210	9810	14010	13042.72	6.60	54468	15070	14540	14200	13670	13330	14370	13500	834	4200	1000	10080	10	1	83447142	10765	-2150.00	4.11	12	0.74	-6.00	3135.00	17160	20240724	-24.83	7560	20231024	70.63	17160	-24.83	20240724	7990	61.45	20240220	17160	-24.83	20240724	7560	70.63	20231024	0.49	N	082740	1000	834 억	5511551	N	N	794	N	N
152	20240805	100553	57	100.00	KOSPI	기계	N	N	N	N	N	13070	-940	5	-6.71	5847233970	447571	42.79	13250	13300	12810	18210	9810	14010	13064.37	6.60	49413	15070	14540	14200	13670	13330	14370	13500	834	4200	1000	10080	10	1	83447142	10907	-2178.33	4.17	12	0.54	-6.00	3135.00	17160	20240724	-23.83	7560	20231024	72.88	17160	-23.83	20240724	7990	63.58	20240220	17160	-23.83	20240724	7560	72.88	20231024	0.49	N	082740	1000	834 억	5511551	N	N	794	N	N
153	20240805	090551	57	100.00	KOSPI	기계	N	N	N	N	N	13170	-840	5	-6.00	1124680210	85205	8.15	13250	13300	13110	18210	9810	14010	13199.70	6.60	3141	15070	14540	14200	13670	13330	14370	13500	834	4200	1000	10080	10	1	83447142	10990	-2195.00	4.20	12	0.10	-6.00	3135.00	17160	20240724	-23.25	7560	20231024	74.21	17160	-23.25	20240724	7990	64.83	20240220	17160	-23.25	20240724	7560	74.21	20231024	0.49	N	082740	1000	834 억	5511551	N	N	794	N	N
154	20240802	160546	57	100.00	KOSPI	기계	N	N	N	N	N	14010	-850	5	-5.72	14728993860	1041331	146.16	14610	14730	13860	19310	10410	14860	14144.45	6.74	-144008	15500	15180	14740	14420	13980	15340	14580	834	4450	1000	10690	10	1	83447142	11691	-2335.00	4.47	12	1.25	-6.00	3135.00	17160	20240724	-18.36	7560	20231024	85.32	17160	-18.36	20240724	7990	75.34	20240220	17160	-18.36	20240724	7560	85.32	20231024	0.49	N	082740	1000	834 억	5621929	N	N	794	N	N
155	20240802	150544	57	100.00	KOSPI	기계	N	N	N	N	N	13990	-870	5	-5.85	14005321620	989574	138.90	14610	14730	13860	19310	10410	14860	14152.87	6.74	-141379	15500	15180	14740	14420	13980	15340	14580	834	4450	1000	10690	10	1	83447142	11674	-2331.67	4.46	12	1.19	-6.00	3135.00	17160	20240724	-18.47	7560	20231024	85.05	17160	-18.47	20240724	7990	75.09	20240220	17160	-18.47	20240724	7560	85.05	20231024	0.49	N	082740	1000	834 억	5621929	N	N	370	N	N
156	20240802	140549	57	100.00	KOSPI	기계	N	N	N	N	N	14030	-830	5	-5.59	11387345540	802097	112.58	14610	14730	14010	19310	10410	14860	14196.96	6.74	-113284	15500	15180	14740	14420	13980	15340	14580	834	4450	1000	10690	10	1	83447142	11708	-2338.33	4.48	12	0.96	-6.00	3135.00	17160	20240724	-18.24	7560	20231024	85.58	17160	-18.24	20240724	7990	75.59	20240220	17160	-18.24	20240724	7560	85.58	20231024	0.49	N	082740	1000	834 억	5621929	N	N	370	N	N
157	20240802	130548	57	100.00	KOSPI	기계	N	N	N	N	N	14060	-800	5	-5.38	10304228010	724944	101.75	14610	14730	14020	19310	10410	14860	14213.81	6.74	-110326	15500	15180	14740	14420	13980	15340	14580	834	4450	1000	10690	10	1	83447142	11733	-2343.33	4.48	12	0.87	-6.00	3135.00	17160	20240724	-18.07	7560	20231024	85.98	17160	-18.07	20240724	7990	75.97	20240220	17160	-18.07	20240724	7560	85.98	20231024	0.49	N	082740	1000	834 억	5621929	N	N	370	N	N
158	20240802	120548	57	100.00	KOSPI	기계	N	N	N	N	N	14130	-730	5	-4.91	8899369890	624996	87.73	14610	14730	14020	19310	10410	14860	14239.07	6.74	-119175	15500	15180	14740	14420	13980	15340	14580	834	4450	1000	10690	10	1	83447142	11791	-2355.00	4.51	12	0.75	-6.00	3135.00	17160	20240724	-17.66	7560	20231024	86.90	17160	-17.66	20240724	7990	76.85	20240220	17160	-17.66	20240724	7560	86.90	20231024	0.49	N	082740	1000	834 억	5621929	N	N	370	N	N
159	20240802	110548	57	100.00	KOSPI	기계	N	N	N	N	N	14120	-740	5	-4.98	7150623620	500770	70.29	14610	14730	14070	19310	10410	14860	14279.24	6.74	-118753	15500	15180	14740	14420	13980	15340	14580	834	4450	1000	10690	10	1	83447142	11783	-2353.33	4.50	12	0.60	-6.00	3135.00	17160	20240724	-17.72	7560	20231024	86.77	17160	-17.72	20240724	7990	76.72	20240220	17160	-17.72	20240724	7560	86.77	20231024	0.49	N	082740	1000	834 억	5621929	N	N	370	N	N
160	20240802	100544	57	100.00	KOSPI	기계	N	N	N	N	N	14340	-520	5	-3.50	4953569050	345922	48.55	14610	14730	14120	19310	10410	14860	14319.88	6.74	-72773	15500	15180	14740	14420	13980	15340	14580	834	4450	1000	10690	10	1	83447142	11966	-2390.00	4.57	12	0.41	-6.00	3135.00	17160	20240724	-16.43	7560	20231024	89.68	17160	-16.43	20240724	7990	79.47	20240220	17160	-16.43	20240724	7560	89.68	20231024	0.49	N	082740	1000	834 억	5621929	N	N	370	N	N
161	20240802	090549	57	100.00	KOSPI	기계	N	N	N	N	N	14560	-300	5	-2.02	786387570	54427	7.64	14610	14610	14340	19310	10410	14860	14448.38	6.74	1344	15500	15180	14740	14420	13980	15340	14580	834	4450	1000	10690	10	1	83447142	12150	-2426.67	4.64	12	0.07	-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	0.49	N	082740	1000	834 억	5621929	N	N	370	N	N
162	20240801	160543	57	100.00	KOSPI	기계	N	N	N	N	N	14860	470	2	3.27	10389366000	707508	74.66	14400	15060	14300	18700	10080	14390	14684.14	6.65	53626	15610	15000	14650	14040	13690	14825	13865	834	4310	1000	10360	10	1	83447142	12400	-2476.67	4.74	12	0.85	-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	5548506	N	N	370	N	N
163	20240801	150600	57	100.00	KOSPI	기계	N	N	N	N	N	14860	470	2	3.27	10005713170	681659	71.93	14400	15060	14300	18700	10080	14390	14678.61	6.65	53908	15610	15000	14650	14040	13690	14825	13865	834	4310	1000	10360	10	1	83447142	12400	-2476.67	4.74	12	0.82	-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	5548506	N	N	2708	N	N
164	20240801	140554	57	100.00	KOSPI	기계	N	N	N	N	N	14850	460	2	3.20	8884186350	606215	63.97	14400	15060	14300	18700	10080	14390	14655.31	6.65	60657	15610	15000	14650	14040	13690	14825	13865	834	4310	1000	10360	10	1	83447142	12392	-2475.00	4.74	12	0.73	-6.00	3135.00	17160	20240724	-13.46	7560	20231024	96.43	17160	-13.46	20240724	7990	85.86	20240220	17160	-13.46	20240724	7560	96.43	20231024	0.51	N	082740	1000	834 억	5548506	N	N	2708	N	N
165	20240801	130546	57	100.00	KOSPI	기계	N	N	N	N	N	14870	480	2	3.34	6986151410	479063	50.55	14400	14880	14300	18700	10080	14390	14583.08	6.65	33212	15610	15000	14650	14040	13690	14825	13865	834	4310	1000	10360	10	1	83447142	12409	-2478.33	4.74	12	0.57	-6.00	3135.00	17160	20240724	-13.34	7560	20231024	96.69	17160	-13.34	20240724	7990	86.11	20240220	17160	-13.34	20240724	7560	96.69	20231024	0.51	N	082740	1000	834 억	5548506	N	N	2708	N	N
166	20240801	120550	57	100.00	KOSPI	기계	N	N	N	N	N	14780	390	2	2.71	5821682440	400348	42.25	14400	14780	14300	18700	10080	14390	14541.68	6.65	18005	15610	15000	14650	14040	13690	14825	13865	834	4310	1000	10360	10	1	83447142	12333	-2463.33	4.71	12	0.48	-6.00	3135.00	17160	20240724	-13.87	7560	20231024	95.50	17160	-13.87	20240724	7990	84.98	20240220	17160	-13.87	20240724	7560	95.50	20231024	0.51	N	082740	1000	834 억	5548506	N	N	2708	N	N
167	20240801	110550	57	100.00	KOSPI	기계	N	N	N	N	N	14540	150	2	1.04	4475080360	308585	32.56	14400	14720	14300	18700	10080	14390	14502.05	6.65	-13672	15610	15000	14650	14040	13690	14825	13865	834	4310	1000	10360	10	1	83447142	12133	-2423.33	4.64	12	0.37	-6.00	3135.00	17160	20240724	-15.27	7560	20231024	92.33	17160	-15.27	20240724	7990	81.98	20240220	17160	-15.27	20240724	7560	92.33	20231024	0.51	N	082740	1000	834 억	5548506	N	N	2708	N	N
168	20240801	100546	57	100.00	KOSPI	기계	N	N	N	N	N	14540	150	2	1.04	3051390900	210669	22.23	14400	14720	14300	18700	10080	14390	14484.43	6.65	-17207	15610	15000	14650	14040	13690	14825	13865	834	4310	1000	10360	10	1	83447142	12133	-2423.33	4.64	12	0.25	-6.00	3135.00	17160	20240724	-15.27	7560	20231024	92.33	17160	-15.27	20240724	7990	81.98	20240220	17160	-15.27	20240724	7560	92.33	20231024	0.51	N	082740	1000	834 억	5548506	N	N	2708	N	N
169	20240801	090539	57	100.00	KOSPI	기계	N	N	N	N	N	14320	-70	5	-0.49	706684190	49056	5.18	14400	14520	14320	18700	10080	14390	14405.77	6.65	-26721	15610	15000	14650	14040	13690	14825	13865	834	4310	1000	10360	10	1	83447142	11950	-2386.67	4.57	12	0.06	-6.00	3135.00	17160	20240724	-16.55	7560	20231024	89.42	17160	-16.55	20240724	7990	79.22	20240220	17160	-16.55	20240724	7560	89.42	20231024	0.51	N	082740	1000	834 억	5548506	N	N	2708	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History